KissMeData/002320/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183700,505292950,18590,18590,18590,18590,431
20241204,183600,505292950,18590,18590,18590,18590,0
20241204,183500,505292950,18590,18590,18590,18590,0
20241204,183400,505292950,18590,18590,18590,18590,0
20241204,183300,505292950,18590,18590,18590,18590,0
20241204,183200,505292950,18590,18590,18590,18590,0
20241204,183100,505292950,18590,18590,18590,18590,0
20241204,183000,505292950,18590,18590,18590,18590,0
20241204,182900,505292950,18590,18590,18590,18590,0
20241204,182800,505292950,18590,18590,18590,18590,0
20241204,182700,505292950,18590,18590,18590,18590,0
20241204,182600,505292950,18590,18590,18590,18590,0
20241204,182500,505292950,18590,18590,18590,18590,0
20241204,182400,505292950,18590,18590,18590,18590,0
20241204,182300,505292950,18590,18590,18590,18590,0
20241204,182200,505292950,18590,18590,18590,18590,0
20241204,182100,505292950,18590,18590,18590,18590,0
20241204,182000,505292950,18590,18590,18590,18590,0
20241204,181900,505292950,18590,18590,18590,18590,0
20241204,181800,505292950,18590,18590,18590,18590,0
20241204,181700,505292950,18590,18590,18590,18590,0
20241204,181600,505292950,18590,18590,18590,18590,0
20241204,181500,505292950,18590,18590,18590,18590,0
20241204,181400,505292950,18590,18590,18590,18590,0
20241204,181300,505292950,18590,18590,18590,18590,0
20241204,181200,505292950,18590,18590,18590,18590,0
20241204,181100,505292950,18590,18590,18590,18590,0
20241204,181000,505292950,18590,18590,18590,18590,0
20241204,180900,505292950,18590,18590,18590,18590,0
20241204,180800,505292950,18590,18590,18590,18590,0
20241204,180700,505292950,18590,18590,18590,18590,431
20241204,180600,505292950,18590,18590,18590,18590,0
20241204,180500,505292950,18590,18590,18590,18590,0
20241204,180400,505292950,18590,18590,18590,18590,0
20241204,180300,505292950,18590,18590,18590,18590,0
20241204,180200,505292950,18590,18590,18590,18590,0
20241204,180100,505292950,18590,18590,18590,18590,0
20241204,180000,505292950,18590,18590,18590,18590,0
20241204,175900,505292950,18590,18590,18590,18590,0
20241204,175800,505292950,18590,18590,18590,18590,0
20241204,175700,505292950,18590,18590,18590,18590,0
20241204,175600,505292950,18590,18590,18590,18590,0
20241204,175500,505292950,18590,18590,18590,18590,0
20241204,175400,505292950,18590,18590,18590,18590,0
20241204,175300,505292950,18590,18590,18590,18590,0
20241204,175200,505292950,18590,18590,18590,18590,0
20241204,175100,505292950,18590,18590,18590,18590,0
20241204,175000,505292950,18590,18590,18590,18590,0
20241204,174900,505292950,18590,18590,18590,18590,0
20241204,174800,505292950,18590,18590,18590,18590,0
20241204,174700,505292950,18590,18590,18590,18590,0
20241204,174600,505292950,18590,18590,18590,18590,0
20241204,174500,505292950,18590,18590,18590,18590,0
20241204,174400,505292950,18590,18590,18590,18590,0
20241204,174300,505292950,18590,18590,18590,18590,0
20241204,174200,505292950,18590,18590,18590,18590,0
20241204,174100,505292950,18590,18590,18590,18590,0
20241204,174000,505292950,18590,18590,18590,18590,0
20241204,173900,505292950,18590,18590,18590,18590,0
20241204,173800,505292950,18590,18590,18590,18590,0
20241204,173700,505292950,18590,18590,18590,18590,431
20241204,173600,505292950,18590,18590,18590,18590,0
20241204,173500,505292950,18590,18590,18590,18590,0
20241204,173400,505292950,18590,18590,18590,18590,0
20241204,173300,505292950,18590,18590,18590,18590,0
20241204,173200,505292950,18590,18590,18590,18590,0
20241204,173100,505292950,18590,18590,18590,18590,0
20241204,173000,505292950,18590,18590,18590,18590,0
20241204,172900,505292950,18590,18590,18590,18590,0
20241204,172800,505292950,18590,18590,18590,18590,0
20241204,172700,505292950,18590,18590,18590,18590,0
20241204,172600,505292950,18590,18590,18590,18590,0
20241204,172500,505292950,18590,18590,18590,18590,0
20241204,172400,505292950,18590,18590,18590,18590,0
20241204,172300,505292950,18590,18590,18590,18590,0
20241204,172200,505292950,18590,18590,18590,18590,0
20241204,172100,505292950,18590,18590,18590,18590,0
20241204,172000,505292950,18590,18590,18590,18590,0
20241204,171900,505292950,18590,18590,18590,18590,0
20241204,171800,505292950,18590,18590,18590,18590,0
20241204,171700,505292950,18590,18590,18590,18590,0
20241204,171600,505292950,18590,18590,18590,18590,0
20241204,171500,505292950,18590,18590,18590,18590,0
20241204,171400,505292950,18590,18590,18590,18590,0
20241204,171300,505292950,18590,18590,18590,18590,0
20241204,171200,505292950,18590,18590,18590,18590,0
20241204,171100,505292950,18590,18590,18590,18590,0
20241204,171000,505292950,18590,18590,18590,18590,0
20241204,170900,505292950,18590,18590,18590,18590,0
20241204,170800,505292950,18590,18590,18590,18590,0
20241204,170700,505292950,18590,18590,18590,18590,431
20241204,170600,505292950,18590,18590,18590,18590,0
20241204,170500,505292950,18590,18590,18590,18590,0
20241204,170400,505292950,18590,18590,18590,18590,0
20241204,170300,505292950,18590,18590,18590,18590,0
20241204,170200,505292950,18590,18590,18590,18590,0
20241204,170100,505292950,18590,18590,18590,18590,0
20241204,170000,505292950,18590,18590,18590,18590,0
20241204,165900,505292950,18590,18590,18590,18590,0
20241204,165800,505292950,18590,18590,18590,18590,0
20241204,165700,505292950,18590,18590,18590,18590,0
20241204,165600,505292950,18590,18590,18590,18590,0
20241204,165500,505292950,18590,18590,18590,18590,0
20241204,165400,505292950,18590,18590,18590,18590,0
20241204,165300,505292950,18590,18590,18590,18590,0
20241204,165200,505292950,18590,18590,18590,18590,0
20241204,165100,505292950,18590,18590,18590,18590,0
20241204,165000,505292950,18590,18590,18590,18590,0
20241204,164900,505292950,18590,18590,18590,18590,0
20241204,164800,505292950,18590,18590,18590,18590,0
20241204,164700,505292950,18590,18590,18590,18590,0
20241204,164600,505292950,18590,18590,18590,18590,0
20241204,164500,505292950,18590,18590,18590,18590,0
20241204,164400,505292950,18590,18590,18590,18590,0
20241204,164300,505292950,18590,18590,18590,18590,0
20241204,164200,505292950,18590,18590,18590,18590,0
20241204,164100,505292950,18590,18590,18590,18590,0
20241204,164000,505292950,18590,18590,18590,18590,0
20241204,163900,505292950,18590,18590,18590,18590,0
20241204,163800,505292950,18590,18590,18590,18590,0
20241204,163700,505292950,18590,18590,18590,18590,431
20241204,163600,505292950,18590,18590,18590,18590,0
20241204,163500,505292950,18590,18590,18590,18590,0
20241204,163400,505292950,18590,18590,18590,18590,0
20241204,163300,505292950,18590,18590,18590,18590,0
20241204,163200,505292950,18590,18590,18590,18590,0
20241204,163100,505292950,18590,18590,18590,18590,0
20241204,163000,505292950,18590,18590,18590,18590,0
20241204,162900,505292950,18590,18590,18590,18590,0
20241204,162800,505292950,18590,18590,18590,18590,0
20241204,162700,505292950,18590,18590,18590,18590,0
20241204,162600,505292950,18590,18590,18590,18590,0
20241204,162500,505292950,18590,18590,18590,18590,0
20241204,162400,505292950,18590,18590,18590,18590,0
20241204,162300,505292950,18590,18590,18590,18590,0
20241204,162200,505292950,18590,18590,18590,18590,0
20241204,162100,505292950,18590,18590,18590,18590,0
20241204,162000,505292950,18590,18590,18590,18590,0
20241204,161900,505292950,18590,18590,18590,18590,0
20241204,161800,505292950,18590,18590,18590,18590,0
20241204,161700,505292950,18590,18590,18590,18590,0
20241204,161600,505292950,18590,18590,18590,18590,0
20241204,161500,505292950,18590,18590,18590,18590,0
20241204,161400,505292950,18590,18590,18590,18590,0
20241204,161300,505292950,18590,18590,18590,18590,0
20241204,161200,505292950,18590,18590,18590,18590,0
20241204,161100,505292950,18590,18590,18590,18590,0
20241204,161000,505292950,18590,18590,18590,18590,0
20241204,160900,505292950,18590,18590,18590,18590,0
20241204,160800,505292950,18590,18590,18590,18590,0
20241204,160700,505292950,18590,18590,18590,18590,431
20241204,160600,505292950,18590,18590,18590,18590,0
20241204,160500,505292950,18590,18590,18590,18590,0
20241204,160400,505292950,18590,18590,18590,18590,0
20241204,160300,505292950,18590,18590,18590,18590,0
20241204,160200,505292950,18590,18590,18590,18590,0
20241204,160100,505292950,18590,18590,18590,18590,0
20241204,160000,505292950,18590,18590,18590,18590,0
20241204,155900,505292950,18590,18590,18590,18590,0
20241204,155800,505292950,18590,18590,18590,18590,0
20241204,155700,505292950,18590,18590,18590,18590,0
20241204,155600,505292950,18590,18590,18590,18590,0
20241204,155500,505292950,18590,18590,18590,18590,0
20241204,155400,505292950,18590,18590,18590,18590,0
20241204,155300,505292950,18590,18590,18590,18590,0
20241204,155200,505292950,18590,18590,18590,18590,0
20241204,155100,505292950,18590,18590,18590,18590,0
20241204,155000,505292950,18590,18590,18590,18590,0
20241204,154900,505292950,18590,18590,18590,18590,0
20241204,154800,505292950,18590,18590,18590,18590,0
20241204,154700,505292950,18590,18590,18590,18590,0
20241204,154600,505292950,18590,18590,18590,18590,0
20241204,154500,505292950,18590,18590,18590,18590,0
20241204,154400,505292950,18590,18590,18590,18590,0
20241204,154300,505292950,18590,18590,18590,18590,0
20241204,154200,505292950,18590,18590,18590,18590,0
20241204,154100,505292950,18590,18590,18590,18590,0
20241204,154000,505292950,18590,18590,18590,18590,0
20241204,153900,505292950,18590,18590,18590,18590,0
20241204,153800,505292950,18590,18590,18590,18590,0
20241204,153700,505292950,18590,18590,18590,18590,431
20241204,153600,505292950,18590,18590,18590,18590,0
20241204,153500,505292950,18590,18590,18590,18590,0
20241204,153400,505292950,18590,18590,18590,18590,0
20241204,153300,505292950,18590,18590,18590,18590,0
20241204,153200,505292950,18590,18590,18590,18590,0
20241204,153100,505292950,18590,18590,18590,18590,0
20241204,153000,505292950,18590,18590,18590,18590,431
20241204,152900,497280660,18510,18510,18510,18510,0
20241204,152800,497280660,18510,18510,18510,18510,0
20241204,152700,497280660,18510,18510,18510,18510,0
20241204,152600,497280660,18510,18510,18510,18510,0
20241204,152500,497280660,18510,18510,18510,18510,0
20241204,152400,497280660,18510,18510,18510,18510,0
20241204,152300,497280660,18510,18510,18510,18510,0
20241204,152200,497280660,18510,18510,18510,18510,0
20241204,152100,497280660,18510,18510,18510,18510,0
20241204,152000,497280660,18510,18510,18510,18510,0
20241204,151900,497280660,18510,18510,18510,18510,23
20241204,151800,496854930,18530,18510,18530,18510,192
20241204,151700,493298590,18510,18510,18510,18510,0
20241204,151600,493298590,18510,18510,18510,18510,0
20241204,151500,493298590,18510,18510,18510,18510,0
20241204,151400,493298590,18510,18510,18510,18510,163
20241204,151300,490281460,18530,18530,18530,18530,0
20241204,151200,490281460,18530,18520,18530,18520,165
20241204,151100,487225030,18510,18510,18510,18510,0
20241204,151000,487225030,18510,18500,18510,18500,31
20241204,150900,486651500,18510,18510,18510,18510,0
20241204,150800,486651500,18510,18510,18510,18510,300
20241204,150700,481098500,18530,18530,18530,18530,66
20241204,150600,479875520,18520,18520,18520,18520,62
20241204,150500,478727280,18520,18520,18520,18520,61
20241204,150400,477597560,18530,18530,18530,18530,75
20241204,150300,476207810,18540,18540,18540,18540,0
20241204,150200,476207810,18540,18540,18540,18540,74
20241204,150100,474835850,18540,18540,18540,18540,0
20241204,150000,474835850,18540,18550,18550,18540,3
20241204,145900,474780210,18530,18530,18530,18530,2
20241204,145800,474743150,18530,18540,18540,18530,83
20241204,145700,473205140,18550,18550,18550,18550,5
20241204,145600,473112390,18550,18550,18550,18550,0
20241204,145500,473112390,18550,18550,18550,18550,3
20241204,145400,473056740,18530,18530,18530,18530,0
20241204,145300,473056740,18530,18530,18530,18530,0
20241204,145200,473056740,18530,18570,18570,18530,95
20241204,145100,471295820,18570,18570,18570,18570,0
20241204,145000,471295820,18570,18570,18570,18570,4
20241204,144900,471221540,18570,18570,18570,18570,0
20241204,144800,471221540,18570,18570,18570,18570,5
20241204,144700,471128690,18570,18570,18570,18570,0
20241204,144600,471128690,18570,18570,18570,18570,0
20241204,144500,471128690,18570,18570,18570,18570,109
20241204,144400,469104560,18540,18540,18540,18540,0
20241204,144300,469104560,18540,18540,18540,18540,0
20241204,144200,469104560,18540,18540,18540,18540,0
20241204,144100,469104560,18540,18550,18630,18540,775
20241204,144000,454708260,18530,18530,18530,18530,1
20241204,143900,454689730,18530,18530,18530,18530,2
20241204,143800,454652670,18520,18520,18520,18520,31
20241204,143700,454078550,18520,18530,18530,18520,33
20241204,143600,453467070,18530,18530,18530,18530,1
20241204,143500,453448540,18530,18530,18530,18530,9
20241204,143400,453281770,18590,18580,18610,18580,82
20241204,143300,451757520,18550,18550,18550,18550,0
20241204,143200,451757520,18550,18550,18550,18550,0
20241204,143100,451757520,18550,18550,18640,18540,616
20241204,143000,440320890,18540,18540,18540,18540,78
20241204,142900,438874770,18520,18520,18520,18520,0
20241204,142800,438874770,18520,18520,18520,18520,0
20241204,142700,438874770,18520,18520,18520,18520,80
20241204,142600,437393170,18510,18510,18510,18510,11
20241204,142500,437189560,18510,18510,18510,18510,0
20241204,142400,437189560,18510,18510,18510,18510,54
20241204,142300,436190020,18500,18500,18500,18500,103
20241204,142200,434284520,18510,18510,18510,18510,4
20241204,142100,434210480,18510,18510,18510,18510,0
20241204,142000,434210480,18510,18500,18510,18500,113
20241204,141900,432119550,18500,18500,18500,18500,11
20241204,141800,431916050,18490,18490,18490,18490,0
20241204,141700,431916050,18490,18500,18500,18490,297
20241204,141600,426421930,18510,18510,18510,18510,0
20241204,141500,426421930,18510,18510,18510,18510,6
20241204,141400,426310870,18510,18510,18510,18510,0
20241204,141300,426310870,18510,18510,18510,18510,3
20241204,141200,426255340,18510,18510,18510,18510,0
20241204,141100,426255340,18510,18510,18510,18510,3
20241204,141000,426199810,18510,18510,18510,18510,0
20241204,140900,426199810,18510,18510,18510,18510,0
20241204,140800,426199810,18510,18510,18510,18510,4
20241204,140700,426125770,18510,18510,18510,18510,0
20241204,140600,426125770,18510,18510,18510,18510,5
20241204,140500,426033220,18510,18510,18510,18510,0
20241204,140400,426033220,18510,18510,18510,18510,7
20241204,140300,425903650,18500,18500,18500,18500,314
20241204,140200,420094650,18510,18510,18510,18510,4
20241204,140100,420020610,18510,18520,18520,18510,60
20241204,140000,418909960,18520,18520,18520,18520,0
20241204,135900,418909960,18520,18520,18520,18520,14
20241204,135800,418650680,18510,18510,18510,18510,0
20241204,135700,418650680,18510,18510,18510,18510,54
20241204,135600,417651140,18510,18510,18510,18510,200
20241204,135500,413949140,18500,18510,18510,18500,230
20241204,135400,409694070,18520,18520,18520,18520,3
20241204,135300,409638510,18520,18520,18520,18520,0
20241204,135200,409638510,18520,18520,18520,18520,5
20241204,135100,409545910,18510,18530,18530,18510,224
20241204,135000,405399300,18550,18570,18570,18550,220
20241204,134900,401318130,18570,18570,18570,18570,0
20241204,134800,401318130,18570,18570,18570,18570,0
20241204,134700,401318130,18570,18570,18570,18570,5
20241204,134600,401225280,18570,18570,18570,18570,0
20241204,134500,401225280,18570,18570,18570,18570,4
20241204,134400,401151000,18570,18570,18570,18570,0
20241204,134300,401151000,18570,18570,18570,18570,4
20241204,134200,401076720,18570,18570,18570,18570,0
20241204,134100,401076720,18570,18570,18570,18570,0
20241204,134000,401076720,18570,18570,18570,18570,3
20241204,133900,401021010,18570,18570,18570,18570,0
20241204,133800,401021010,18570,18570,18570,18570,5
20241204,133700,400928160,18570,18570,18570,18570,0
20241204,133600,400928160,18570,18570,18570,18570,3
20241204,133500,400872450,18570,18570,18570,18570,38
20241204,133400,400166790,18580,18580,18580,18580,0
20241204,133300,400166790,18580,18580,18580,18580,5
20241204,133200,400073890,18580,18580,18580,18580,0
20241204,133100,400073890,18580,18580,18580,18580,3
20241204,133000,400018150,18580,18580,18580,18580,0
20241204,132900,400018150,18580,18600,18600,18580,436
20241204,132800,391912950,18610,18610,18610,18610,4
20241204,132700,391838510,18610,18610,18610,18610,0
20241204,132600,391838510,18610,18620,18620,18610,9
20241204,132500,391670970,18620,18620,18620,18620,0
20241204,132400,391670970,18620,18620,18620,18620,0
20241204,132300,391670970,18620,18620,18620,18620,2
20241204,132200,391633730,18620,18620,18620,18620,0
20241204,132100,391633730,18620,18620,18620,18620,3
20241204,132000,391577870,18630,18630,18630,18630,4
20241204,131900,391503350,18630,18630,18630,18630,0
20241204,131800,391503350,18630,18630,18630,18630,0
20241204,131700,391503350,18630,18630,18630,18630,4
20241204,131600,391428830,18630,18630,18630,18630,0
20241204,131500,391428830,18630,18630,18630,18630,4
20241204,131400,391354310,18630,18630,18630,18630,8
20241204,131300,391205270,18640,18640,18640,18640,3
20241204,131200,391149350,18640,18640,18640,18640,0
20241204,131100,391149350,18640,18640,18640,18640,0
20241204,131000,391149350,18640,18640,18640,18640,10
20241204,130900,390962950,18640,18640,18640,18640,0
20241204,130800,390962950,18640,18640,18640,18640,6
20241204,130700,390851110,18640,18640,18640,18640,0
20241204,130600,390851110,18640,18640,18640,18640,5
20241204,130500,390757910,18640,18640,18640,18640,0
20241204,130400,390757910,18640,18640,18640,18640,0
20241204,130300,390757910,18640,18640,18640,18640,3
20241204,130200,390701990,18640,18640,18640,18640,0
20241204,130100,390701990,18640,18640,18640,18640,4
20241204,130000,390627430,18640,18640,18640,18640,1
20241204,125900,390608790,18610,18610,18610,18610,0
20241204,125800,390608790,18610,18610,18610,18610,0
20241204,125700,390608790,18610,18610,18610,18610,0
20241204,125600,390608790,18610,18610,18610,18610,2
20241204,125500,390571570,18600,18600,18600,18600,0
20241204,125400,390571570,18600,18600,18600,18600,10
20241204,125300,390385570,18580,18580,18580,18580,6
20241204,125200,390274090,18580,18580,18610,18580,106
20241204,125100,388303670,18570,18570,18570,18570,0
20241204,125000,388303670,18570,18550,18580,18550,663
20241204,124900,375995340,18550,18550,18550,18550,3
20241204,124800,375939690,18540,18540,18540,18540,0
20241204,124700,375939690,18540,18540,18540,18540,0
20241204,124600,375939690,18540,18540,18540,18540,0
20241204,124500,375939690,18540,18540,18550,18530,363
20241204,124400,369208530,18540,18540,18540,18540,0
20241204,124300,369208530,18540,18540,18540,18540,0
20241204,124200,369208530,18540,18540,18540,18540,5
20241204,124100,369115830,18540,18540,18540,18540,0
20241204,124000,369115830,18540,18540,18540,18540,3
20241204,123900,369060210,18540,18540,18540,18540,0
20241204,123800,369060210,18540,18540,18540,18540,44
20241204,123700,368244450,18540,18540,18540,18540,0
20241204,123600,368244450,18540,18540,18540,18540,0
20241204,123500,368244450,18540,18540,18540,18540,55
20241204,123400,367224750,18550,18550,18550,18550,0
20241204,123300,367224750,18550,18550,18550,18550,4
20241204,123200,367150550,18550,18550,18550,18550,0
20241204,123100,367150550,18550,18550,18550,18550,4
20241204,123000,367076350,18510,18510,18510,18510,0
20241204,122900,367076350,18510,18510,18510,18510,0
20241204,122800,367076350,18510,18510,18510,18510,0
20241204,122700,367076350,18510,18510,18510,18510,0
20241204,122600,367076350,18510,18510,18510,18510,0
20241204,122500,367076350,18510,18510,18510,18510,0
20241204,122400,367076350,18510,18510,18510,18510,0
20241204,122300,367076350,18510,18510,18510,18510,0
20241204,122200,367076350,18510,18550,18550,18510,619
20241204,122100,355615870,18550,18550,18550,18550,1
20241204,122000,355597320,18550,18550,18550,18550,0
20241204,121900,355597320,18550,18550,18550,18550,0
20241204,121800,355597320,18550,18550,18550,18550,2
20241204,121700,355560220,18540,18540,18540,18540,0
20241204,121600,355560220,18540,18540,18540,18540,1
20241204,121500,355541680,18530,18530,18530,18530,0
20241204,121400,355541680,18530,18520,18530,18520,114
20241204,121300,353429270,18530,18540,18540,18530,125
20241204,121200,351112920,18540,18530,18540,18530,18
20241204,121100,350779250,18530,18540,18540,18530,124
20241204,121000,348481330,18550,18550,18550,18550,5
20241204,120900,348388580,18550,18550,18550,18550,0
20241204,120800,348388580,18550,18550,18550,18550,3
20241204,120700,348332930,18550,18550,18550,18550,0
20241204,120600,348332930,18550,18550,18550,18550,0
20241204,120500,348332930,18550,18550,18550,18550,3
20241204,120400,348277280,18550,18550,18550,18550,0
20241204,120300,348277280,18550,18550,18550,18550,4
20241204,120200,348203080,18550,18550,18550,18550,1
20241204,120100,348184530,18550,18540,18550,18540,2
20241204,120000,348147440,18540,18540,18540,18540,50
20241204,115900,347220440,18540,18540,18540,18540,0
20241204,115800,347220440,18540,18540,18540,18540,2
20241204,115700,347183360,18540,18540,18540,18540,0
20241204,115600,347183360,18540,18540,18540,18540,4
20241204,115500,347109200,18530,18530,18530,18530,1
20241204,115400,347090670,18540,18540,18540,18540,4
20241204,115300,347016510,18540,18540,18540,18540,1
20241204,115200,346997970,18540,18540,18540,18540,18
20241204,115100,346664250,18540,18540,18540,18540,4
20241204,115000,346590090,18530,18530,18530,18530,0
20241204,114900,346590090,18530,18530,18530,18530,1
20241204,114800,346571560,18520,18520,18520,18520,0
20241204,114700,346571560,18520,18520,18520,18520,1
20241204,114600,346553040,18520,18520,18520,18520,0
20241204,114500,346553040,18520,18530,18530,18520,147
20241204,114400,343830300,18540,18540,18540,18540,2
20241204,114300,343793220,18540,18540,18540,18540,2
20241204,114200,343756140,18540,18540,18540,18540,254
20241204,114100,339046980,18540,18540,18540,18540,0
20241204,114000,339046980,18540,18540,18540,18540,4
20241204,113900,338972820,18540,18540,18540,18540,0
20241204,113800,338972820,18540,18540,18540,18540,0
20241204,113700,338972820,18540,18540,18540,18540,4
20241204,113600,338898660,18530,18530,18530,18530,0
20241204,113500,338898660,18530,18530,18530,18530,1
20241204,113400,338880130,18520,18540,18550,18520,600
20241204,113300,327762640,18550,18550,18550,18550,4
20241204,113200,327688440,18550,18550,18550,18550,0
20241204,113100,327688440,18550,18550,18550,18550,3
20241204,113000,327632790,18550,18550,18550,18550,0
20241204,112900,327632790,18550,18550,18550,18550,0
20241204,112800,327632790,18550,18550,18550,18550,5
20241204,112700,327540040,18550,18550,18550,18550,0
20241204,112600,327540040,18550,18550,18550,18550,3
20241204,112500,327484390,18550,18550,18550,18550,0
20241204,112400,327484390,18550,18550,18550,18550,45
20241204,112300,326649640,18550,18550,18550,18550,2
20241204,112200,326612540,18540,18540,18540,18540,0
20241204,112100,326612540,18540,18550,18550,18540,83
20241204,112000,325073690,18550,18550,18550,18550,0
20241204,111900,325073690,18550,18550,18550,18550,4
20241204,111800,324999490,18540,18540,18540,18540,110
20241204,111700,322960090,18550,18550,18550,18540,75
20241204,111600,321569550,18540,18560,18560,18540,324
20241204,111500,315561520,18570,18570,18570,18570,1
20241204,111400,315542950,18560,18550,18560,18550,6
20241204,111300,315431640,18540,18540,18540,18540,1
20241204,111200,315413100,18540,18520,18540,18520,160
20241204,111100,312449870,18520,18550,18550,18520,605
20241204,111000,301239050,18550,18550,18550,18550,1
20241204,110900,301220500,18540,18540,18540,18540,0
20241204,110800,301220500,18540,18540,18540,18540,90
20241204,110700,299551900,18540,18540,18540,18540,0
20241204,110600,299551900,18540,18540,18540,18540,115
20241204,110500,297419800,18550,18550,18550,18550,1
20241204,110400,297401250,18550,18550,18550,18550,1
20241204,110300,297382700,18550,18550,18550,18550,1
20241204,110200,297364150,18540,18540,18540,18540,102
20241204,110100,295473070,18540,18540,18540,18540,1
20241204,110000,295454530,18540,18540,18540,18540,1
20241204,105900,295435990,18540,18540,18540,18540,13
20241204,105800,295194970,18540,18540,18540,18540,13
20241204,105700,294953950,18540,18540,18540,18540,13
20241204,105600,294712930,18540,18540,18540,18540,77
20241204,105500,293285350,18540,18530,18540,18530,9
20241204,105400,293118500,18540,18540,18540,18540,9
20241204,105300,292951640,18540,18540,18540,18540,7
20241204,105200,292821860,18540,18540,18540,18540,0
20241204,105100,292821860,18540,18540,18560,18540,99
20241204,105000,290984460,18560,18540,18560,18540,200
20241204,104900,287273000,18540,18540,18540,18540,1
20241204,104800,287254460,18530,18570,18590,18530,1676
20241204,104700,256179800,18570,18570,18570,18570,0
20241204,104600,256179800,18570,18560,18570,18560,2
20241204,104500,256142670,18600,18600,18600,18550,807
20241204,104400,241160970,18640,18640,18640,18640,0
20241204,104300,241160970,18640,18640,18640,18640,0
20241204,104200,241160970,18640,18640,18640,18640,40
20241204,104100,240415370,18640,18640,18640,18640,0
20241204,104000,240415370,18640,18590,18640,18590,199
20241204,103900,236707650,18580,18580,18580,18580,1
20241204,103800,236689070,18570,18570,18570,18570,1
20241204,103700,236670500,18570,18570,18570,18570,1
20241204,103600,236651930,18560,18560,18560,18560,28
20241204,103500,236132250,18560,18560,18560,18560,0
20241204,103400,236132250,18560,18560,18560,18560,0
20241204,103300,236132250,18560,18550,18560,18550,178
20241204,103200,232830340,18560,18560,18560,18560,10
20241204,103100,232644740,18560,18560,18570,18560,46
20241204,103000,231790630,18550,18570,18570,18550,345
20241204,102900,225386820,18570,18570,18570,18570,12
20241204,102800,225163980,18630,18560,18630,18560,6
20241204,102700,225052450,18560,18550,18560,18550,95
20241204,102600,223290190,18550,18550,18550,18550,0
20241204,102500,223290190,18550,18550,18550,18550,0
20241204,102400,223290190,18550,18550,18550,18550,0
20241204,102300,223290190,18550,18550,18550,18550,0
20241204,102200,223290190,18550,18550,18550,18550,101
20241204,102100,221416640,18560,18560,18560,18560,0
20241204,102000,221416640,18560,18550,18560,18550,2
20241204,101900,221379530,18540,18540,18540,18540,1
20241204,101800,221360990,18540,18550,18550,18540,108
20241204,101700,219358660,18550,18550,18550,18550,1
20241204,101600,219340110,18550,18540,18550,18540,21
20241204,101500,218950570,18540,18550,18600,18540,218
20241204,101400,214900800,18640,18550,18640,18550,310
20241204,101300,209122970,18610,18550,18610,18550,5
20241204,101200,209029990,18540,18540,18540,18540,263
20241204,101100,204153970,18570,18570,18570,18570,0
20241204,101000,204153970,18570,18550,18570,18550,85
20241204,100900,202575540,18550,18550,18550,18550,0
20241204,100800,202575540,18550,18550,18550,18550,1
20241204,100700,202556990,18550,18560,18560,18550,212
20241204,100600,198622370,18570,18570,18570,18570,1
20241204,100500,198603800,18570,18570,18570,18570,0
20241204,100400,198603800,18570,18560,18570,18560,2
20241204,100300,198566670,18560,18560,18560,18560,0
20241204,100200,198566670,18560,18560,18560,18560,1
20241204,100100,198548110,18550,18550,18550,18550,82
20241204,100000,197027010,18550,18550,18550,18550,0
20241204,095900,197027010,18550,18550,18550,18530,223
20241204,095800,192890410,18540,18540,18540,18540,2
20241204,095700,192853330,18530,18530,18530,18530,190
20241204,095600,189332630,18530,18550,18550,18520,204
20241204,095500,185552120,18480,18480,18480,18480,0
20241204,095400,185552120,18480,18480,18480,18480,0
20241204,095300,185552120,18480,18500,18610,18480,383
20241204,095200,178464500,18500,18550,18550,18500,304
20241204,095100,172835380,18600,18600,18600,18600,21
20241204,095000,172444780,18520,18450,18520,18450,210
20241204,094900,168556410,18520,18440,18520,18440,3
20241204,094800,168501010,18480,18440,18480,18430,43
20241204,094700,167707450,18410,18420,18420,18410,50
20241204,094600,166786880,18420,18420,18420,18420,0
20241204,094500,166786880,18420,18420,18480,18420,569
20241204,094400,156305690,18420,18420,18420,18420,50
20241204,094300,155384690,18420,18420,18420,18420,171
20241204,094200,152234870,18420,18500,18500,18420,598
20241204,094100,141199440,18470,18540,18540,18470,884
20241204,094000,124845390,18540,18550,18550,18540,229
20241204,093900,120597450,18550,18570,18570,18550,73
20241204,093800,119241930,18570,18590,18590,18570,56
20241204,093700,118201840,18600,18620,18620,18600,88
20241204,093600,116564240,18620,18660,18660,18620,442
20241204,093500,108322310,18660,18660,18660,18660,94
20241204,093400,106568270,18670,18660,18670,18660,120
20241204,093300,104328920,18660,18670,18670,18660,23
20241204,093200,103899710,18680,18680,18680,18680,0
20241204,093100,103899710,18680,18670,18680,18670,449
20241204,093000,95516760,18680,18720,18720,18670,2610
20241204,092900,46720540,18720,18720,18720,18720,0
20241204,092800,46720540,18720,18720,18720,18720,1
20241204,092700,46701820,18720,18720,18720,18720,36
20241204,092600,46027900,18720,18720,18720,18720,1
20241204,092500,46009180,18730,18730,18730,18730,8
20241204,092400,45859340,18720,18720,18720,18720,0
20241204,092300,45859340,18720,18720,18720,18720,2
20241204,092200,45821900,18720,18720,18720,18720,2
20241204,092100,45784460,18720,18710,18720,18710,2
20241204,092000,45747030,18700,18700,18700,18700,0
20241204,091900,45747030,18700,18650,18700,18650,536
20241204,091800,35746410,18640,18650,18670,18640,15
20241204,091700,35466530,18670,18690,18690,18670,160
20241204,091600,32478720,18700,18740,18740,18700,400
20241204,091500,24990640,18750,18760,18760,18750,43
20241204,091400,24184080,18750,18750,18800,18750,96
20241204,091300,22381340,18750,18740,18750,18740,2
20241204,091200,22343850,18730,18730,18730,18730,12
20241204,091100,22119090,18720,18760,18760,18720,10
20241204,091000,21931810,18760,18760,18800,18710,31
20241204,090900,21349980,18700,18700,18700,18700,108
20241204,090800,19330380,18670,18680,18680,18670,61
20241204,090700,18191100,18670,18670,18670,18670,13
20241204,090600,17948390,18640,18650,18650,18640,137
20241204,090500,15393540,18640,18640,18640,18640,114
20241204,090400,13268580,18640,18630,18640,18580,216
20241204,090300,9254600,18560,18560,18560,18560,14
20241204,090200,8994760,18550,18540,18550,18540,27
20241204,090100,8494160,18540,18550,18550,18510,191
20241204,090000,4953650,18710,18550,18710,18550,267