KissMeData/003850/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,184100,3914773950,10120,10120,10120,10120,2517
20241204,184000,3914773950,10120,10120,10120,10120,0
20241204,183900,3914773950,10120,10120,10120,10120,0
20241204,183800,3914773950,10120,10120,10120,10120,0
20241204,183700,3914773950,10120,10120,10120,10120,0
20241204,183600,3914773950,10120,10120,10120,10120,0
20241204,183500,3914773950,10120,10120,10120,10120,0
20241204,183400,3914773950,10120,10120,10120,10120,0
20241204,183300,3914773950,10120,10120,10120,10120,0
20241204,183200,3914773950,10120,10120,10120,10120,0
20241204,183100,3914773950,10120,10120,10120,10120,0
20241204,183000,3914773950,10120,10120,10120,10120,0
20241204,182900,3914773950,10120,10120,10120,10120,0
20241204,182800,3914773950,10120,10120,10120,10120,0
20241204,182700,3914773950,10120,10120,10120,10120,0
20241204,182600,3914773950,10120,10120,10120,10120,0
20241204,182500,3914773950,10120,10120,10120,10120,0
20241204,182400,3914773950,10120,10120,10120,10120,0
20241204,182300,3914773950,10120,10120,10120,10120,0
20241204,182200,3914773950,10120,10120,10120,10120,0
20241204,182100,3914773950,10120,10120,10120,10120,0
20241204,182000,3914773950,10120,10120,10120,10120,0
20241204,181900,3914773950,10120,10120,10120,10120,0
20241204,181800,3914773950,10120,10120,10120,10120,0
20241204,181700,3914773950,10120,10120,10120,10120,0
20241204,181600,3914773950,10120,10120,10120,10120,0
20241204,181500,3914773950,10120,10120,10120,10120,0
20241204,181400,3914773950,10120,10120,10120,10120,0
20241204,181300,3914773950,10120,10120,10120,10120,0
20241204,181200,3914773950,10120,10120,10120,10120,0
20241204,181100,3914773950,10120,10120,10120,10120,2517
20241204,181000,3914773950,10120,10120,10120,10120,0
20241204,180900,3914773950,10120,10120,10120,10120,0
20241204,180800,3914773950,10120,10120,10120,10120,0
20241204,180700,3914773950,10120,10120,10120,10120,0
20241204,180600,3914773950,10120,10120,10120,10120,0
20241204,180500,3914773950,10120,10120,10120,10120,0
20241204,180400,3914773950,10120,10120,10120,10120,0
20241204,180300,3914773950,10120,10120,10120,10120,0
20241204,180200,3914773950,10120,10120,10120,10120,0
20241204,180100,3914773950,10120,10120,10120,10120,0
20241204,180000,3914773950,10120,10120,10120,10120,0
20241204,175900,3914773950,10120,10120,10120,10120,0
20241204,175800,3914773950,10120,10120,10120,10120,0
20241204,175700,3914773950,10120,10120,10120,10120,0
20241204,175600,3914773950,10120,10120,10120,10120,0
20241204,175500,3914773950,10120,10120,10120,10120,0
20241204,175400,3914773950,10120,10120,10120,10120,0
20241204,175300,3914773950,10120,10120,10120,10120,0
20241204,175200,3914773950,10120,10120,10120,10120,0
20241204,175100,3914773950,10120,10120,10120,10120,0
20241204,175000,3914773950,10120,10120,10120,10120,0
20241204,174900,3914773950,10120,10120,10120,10120,0
20241204,174800,3914773950,10120,10120,10120,10120,0
20241204,174700,3914773950,10120,10120,10120,10120,0
20241204,174600,3914773950,10120,10120,10120,10120,0
20241204,174500,3914773950,10120,10120,10120,10120,0
20241204,174400,3914773950,10120,10120,10120,10120,0
20241204,174300,3914773950,10120,10120,10120,10120,0
20241204,174200,3914773950,10120,10120,10120,10120,0
20241204,174100,3914773950,10120,10120,10120,10120,2517
20241204,174000,3914773950,10120,10120,10120,10120,0
20241204,173900,3914773950,10120,10120,10120,10120,0
20241204,173800,3914773950,10120,10120,10120,10120,0
20241204,173700,3914773950,10120,10120,10120,10120,0
20241204,173600,3914773950,10120,10120,10120,10120,0
20241204,173500,3914773950,10120,10120,10120,10120,0
20241204,173400,3914773950,10120,10120,10120,10120,0
20241204,173300,3914773950,10120,10120,10120,10120,0
20241204,173200,3914773950,10120,10120,10120,10120,0
20241204,173100,3914773950,10120,10120,10120,10120,0
20241204,173000,3914773950,10120,10120,10120,10120,0
20241204,172900,3914773950,10120,10120,10120,10120,0
20241204,172800,3914773950,10120,10120,10120,10120,0
20241204,172700,3914773950,10120,10120,10120,10120,0
20241204,172600,3914773950,10120,10120,10120,10120,0
20241204,172500,3914773950,10120,10120,10120,10120,0
20241204,172400,3914773950,10120,10120,10120,10120,0
20241204,172300,3914773950,10120,10120,10120,10120,0
20241204,172200,3914773950,10120,10120,10120,10120,0
20241204,172100,3914773950,10120,10120,10120,10120,0
20241204,172000,3914773950,10120,10120,10120,10120,0
20241204,171900,3914773950,10120,10120,10120,10120,0
20241204,171800,3914773950,10120,10120,10120,10120,0
20241204,171700,3914773950,10120,10120,10120,10120,0
20241204,171600,3914773950,10120,10120,10120,10120,0
20241204,171500,3914773950,10120,10120,10120,10120,0
20241204,171400,3914773950,10120,10120,10120,10120,0
20241204,171300,3914773950,10120,10120,10120,10120,0
20241204,171200,3914773950,10120,10120,10120,10120,0
20241204,171100,3914773950,10120,10120,10120,10120,2517
20241204,171000,3914773950,10120,10120,10120,10120,0
20241204,170900,3914773950,10120,10120,10120,10120,0
20241204,170800,3914773950,10120,10120,10120,10120,0
20241204,170700,3914773950,10120,10120,10120,10120,0
20241204,170600,3914773950,10120,10120,10120,10120,0
20241204,170500,3914773950,10120,10120,10120,10120,0
20241204,170400,3914773950,10120,10120,10120,10120,0
20241204,170300,3914773950,10120,10120,10120,10120,0
20241204,170200,3914773950,10120,10120,10120,10120,0
20241204,170100,3914773950,10120,10120,10120,10120,0
20241204,170000,3914773950,10120,10120,10120,10120,0
20241204,165900,3914773950,10120,10120,10120,10120,0
20241204,165800,3914773950,10120,10120,10120,10120,0
20241204,165700,3914773950,10120,10120,10120,10120,0
20241204,165600,3914773950,10120,10120,10120,10120,0
20241204,165500,3914773950,10120,10120,10120,10120,0
20241204,165400,3914773950,10120,10120,10120,10120,0
20241204,165300,3914773950,10120,10120,10120,10120,0
20241204,165200,3914773950,10120,10120,10120,10120,0
20241204,165100,3914773950,10120,10120,10120,10120,0
20241204,165000,3914773950,10120,10120,10120,10120,0
20241204,164900,3914773950,10120,10120,10120,10120,0
20241204,164800,3914773950,10120,10120,10120,10120,0
20241204,164700,3914773950,10120,10120,10120,10120,0
20241204,164600,3914773950,10120,10120,10120,10120,0
20241204,164500,3914773950,10120,10120,10120,10120,0
20241204,164400,3914773950,10120,10120,10120,10120,0
20241204,164300,3914773950,10120,10120,10120,10120,0
20241204,164200,3914773950,10120,10120,10120,10120,0
20241204,164100,3914773950,10120,10120,10120,10120,2517
20241204,164000,3914773950,10120,10120,10120,10120,0
20241204,163900,3914773950,10120,10120,10120,10120,0
20241204,163800,3914773950,10120,10120,10120,10120,0
20241204,163700,3914773950,10120,10120,10120,10120,0
20241204,163600,3914773950,10120,10120,10120,10120,0
20241204,163500,3914773950,10120,10120,10120,10120,0
20241204,163400,3914773950,10120,10120,10120,10120,0
20241204,163300,3914773950,10120,10120,10120,10120,0
20241204,163200,3914773950,10120,10120,10120,10120,0
20241204,163100,3914773950,10120,10120,10120,10120,0
20241204,163000,3914773950,10120,10120,10120,10120,0
20241204,162900,3914773950,10120,10120,10120,10120,0
20241204,162800,3914773950,10120,10120,10120,10120,0
20241204,162700,3914773950,10120,10120,10120,10120,0
20241204,162600,3914773950,10120,10120,10120,10120,0
20241204,162500,3914773950,10120,10120,10120,10120,0
20241204,162400,3914773950,10120,10120,10120,10120,0
20241204,162300,3914773950,10120,10120,10120,10120,0
20241204,162200,3914773950,10120,10120,10120,10120,0
20241204,162100,3914773950,10120,10120,10120,10120,0
20241204,162000,3914773950,10120,10120,10120,10120,0
20241204,161900,3914773950,10120,10120,10120,10120,0
20241204,161800,3914773950,10120,10120,10120,10120,0
20241204,161700,3914773950,10120,10120,10120,10120,0
20241204,161600,3914773950,10120,10120,10120,10120,0
20241204,161500,3914773950,10120,10120,10120,10120,0
20241204,161400,3914773950,10120,10120,10120,10120,0
20241204,161300,3914773950,10120,10120,10120,10120,0
20241204,161200,3914773950,10120,10120,10120,10120,0
20241204,161100,3914773950,10120,10120,10120,10120,2517
20241204,161000,3914773950,10120,10120,10120,10120,0
20241204,160900,3914773950,10120,10120,10120,10120,0
20241204,160800,3914773950,10120,10120,10120,10120,0
20241204,160700,3914773950,10120,10120,10120,10120,0
20241204,160600,3914773950,10120,10120,10120,10120,0
20241204,160500,3914773950,10120,10120,10120,10120,0
20241204,160400,3914773950,10120,10120,10120,10120,0
20241204,160300,3914773950,10120,10120,10120,10120,0
20241204,160200,3914773950,10120,10120,10120,10120,0
20241204,160100,3914773950,10120,10120,10120,10120,0
20241204,160000,3914773950,10120,10120,10120,10120,0
20241204,155900,3914773950,10120,10120,10120,10120,0
20241204,155800,3914773950,10120,10120,10120,10120,0
20241204,155700,3914773950,10120,10120,10120,10120,0
20241204,155600,3914773950,10120,10120,10120,10120,0
20241204,155500,3914773950,10120,10120,10120,10120,0
20241204,155400,3914773950,10120,10120,10120,10120,0
20241204,155300,3914773950,10120,10120,10120,10120,0
20241204,155200,3914773950,10120,10120,10120,10120,0
20241204,155100,3914773950,10120,10120,10120,10120,0
20241204,155000,3914773950,10120,10120,10120,10120,0
20241204,154900,3914773950,10120,10120,10120,10120,0
20241204,154800,3914773950,10120,10120,10120,10120,0
20241204,154700,3914773950,10120,10120,10120,10120,0
20241204,154600,3914773950,10120,10120,10120,10120,0
20241204,154500,3914773950,10120,10120,10120,10120,0
20241204,154400,3914773950,10120,10120,10120,10120,0
20241204,154300,3914773950,10120,10120,10120,10120,0
20241204,154200,3914773950,10120,10120,10120,10120,0
20241204,154100,3914773950,10120,10120,10120,10120,2517
20241204,154000,3914773950,10120,10120,10120,10120,0
20241204,153900,3914773950,10120,10120,10120,10120,0
20241204,153800,3914773950,10120,10120,10120,10120,0
20241204,153700,3914773950,10120,10120,10120,10120,0
20241204,153600,3914773950,10120,10120,10120,10120,0
20241204,153500,3914773950,10120,10120,10120,10120,0
20241204,153400,3914773950,10120,10120,10120,10120,0
20241204,153300,3914773950,10120,10120,10120,10120,0
20241204,153200,3914773950,10120,10120,10120,10120,0
20241204,153100,3914773950,10120,10120,10120,10120,0
20241204,153000,3914773950,10120,10120,10120,10120,2517
20241204,152900,3889301910,10180,10180,10180,10180,0
20241204,152800,3889301910,10180,10180,10180,10180,0
20241204,152700,3889301910,10180,10180,10180,10180,0
20241204,152600,3889301910,10180,10180,10180,10180,0
20241204,152500,3889301910,10180,10180,10180,10180,0
20241204,152400,3889301910,10180,10180,10180,10180,0
20241204,152300,3889301910,10180,10180,10180,10180,0
20241204,152200,3889301910,10180,10180,10180,10180,0
20241204,152100,3889301910,10180,10180,10180,10180,0
20241204,152000,3889301910,10180,10180,10180,10180,0
20241204,151900,3889301910,10180,10160,10180,10150,1117
20241204,151800,3877947400,10150,10160,10160,10150,105
20241204,151700,3876880650,10150,10160,10160,10150,456
20241204,151600,3872247700,10150,10160,10160,10150,769
20241204,151500,3864434670,10150,10160,10160,10150,397
20241204,151400,3860404360,10160,10160,10170,10160,1250
20241204,151300,3847704330,10180,10160,10180,10160,168
20241204,151200,3845997410,10160,10160,10160,10150,31
20241204,151100,3845682670,10160,10160,10160,10150,1900
20241204,151000,3826380430,10170,10170,10170,10160,35
20241204,150900,3826024600,10160,10170,10170,10160,149
20241204,150800,3824510070,10180,10150,10180,10140,2112
20241204,150700,3803039070,10140,10150,10150,10140,468
20241204,150600,3798293310,10150,10150,10150,10150,15
20241204,150500,3798141060,10150,10150,10150,10140,22
20241204,150400,3797917780,10150,10140,10150,10140,513
20241204,150300,3792715830,10150,10150,10150,10150,77
20241204,150200,3791934280,10150,10150,10150,10150,344
20241204,150100,3788442680,10150,10140,10150,10140,707
20241204,150000,3781267550,10140,10140,10150,10140,730
20241204,145900,3773865340,10140,10130,10140,10120,898
20241204,145800,3764768830,10130,10130,10130,10130,130
20241204,145700,3763451930,10130,10130,10130,10130,137
20241204,145600,3762064120,10130,10130,10130,10130,180
20241204,145500,3760240720,10130,10130,10130,10130,12
20241204,145400,3760119160,10130,10130,10130,10130,11
20241204,145300,3760007730,10120,10110,10130,10110,60
20241204,145200,3759400580,10130,10130,10130,10110,74
20241204,145100,3758651900,10130,10120,10130,10120,77
20241204,145000,3757872630,10130,10120,10130,10120,293
20241204,144900,3754907430,10120,10130,10130,10120,355
20241204,144800,3751314310,10120,10130,10130,10120,209
20241204,144700,3749199150,10130,10120,10130,10120,195
20241204,144600,3747223970,10130,10130,10130,10130,13
20241204,144500,3747092280,10130,10130,10130,10120,284
20241204,144400,3744216360,10130,10120,10130,10120,145
20241204,144300,3742748910,10120,10120,10120,10120,191
20241204,144200,3740815990,10120,10120,10120,10120,290
20241204,144100,3737881190,10120,10130,10130,10120,283
20241204,144000,3735015400,10130,10120,10130,10120,58
20241204,143900,3734428400,10120,10120,10130,10120,261
20241204,143800,3731785230,10120,10130,10130,10120,115
20241204,143700,3730621390,10130,10140,10150,10130,232
20241204,143600,3728269130,10140,10150,10150,10120,3997
20241204,143500,3687813620,10150,10140,10150,10140,204
20241204,143400,3685745050,10130,10150,10150,10130,31
20241204,143300,3685430740,10150,10140,10150,10140,230
20241204,143200,3683098510,10140,10140,10140,10130,91
20241204,143100,3682176400,10140,10130,10140,10120,565
20241204,143000,3676452960,10130,10130,10130,10130,484
20241204,142900,3671550040,10130,10130,10130,10130,11
20241204,142800,3671438610,10130,10130,10130,10120,187
20241204,142700,3669544340,10130,10120,10130,10120,595
20241204,142600,3663522850,10110,10110,10120,10110,295
20241204,142500,3660538610,10110,10110,10110,10110,222
20241204,142400,3658294190,10110,10110,10110,10110,186
20241204,142300,3656413730,10110,10110,10110,10110,9
20241204,142200,3656322740,10110,10110,10110,10110,11
20241204,142100,3656211530,10090,10110,10110,10090,123
20241204,142000,3654969020,10110,10110,10110,10100,193
20241204,141900,3653017830,10110,10110,10110,10100,31
20241204,141800,3652704430,10110,10100,10110,10080,327
20241204,141700,3649404620,10100,10100,10100,10100,158
20241204,141600,3647808820,10100,10100,10100,10100,144
20241204,141500,3646354420,10100,10100,10100,10090,188
20241204,141400,3644455670,10100,10110,10130,10090,1628
20241204,141300,3628020650,10110,10110,10110,10100,16
20241204,141200,3627858990,10100,10110,10110,10100,151
20241204,141100,3626333800,10110,10110,10110,10100,209
20241204,141000,3624222820,10100,10090,10110,10090,61
20241204,140900,3623607120,10110,10100,10110,10100,180
20241204,140800,3621789110,10100,10100,10100,10090,70
20241204,140700,3621082710,10110,10080,10110,10080,13
20241204,140600,3620951580,10080,10070,10080,10070,720
20241204,140500,3613701170,10070,10080,10080,10060,293
20241204,140400,3610751650,10060,10080,10080,10060,497
20241204,140300,3605745680,10090,10080,10090,10080,18
20241204,140200,3605564220,10080,10100,10100,10070,1323
20241204,140100,3592228600,10100,10100,10100,10090,918
20241204,140000,3582965260,10120,10120,10120,10100,186
20241204,135900,3581084760,10120,10120,10120,10100,54
20241204,135800,3580538910,10110,10110,10120,10110,205
20241204,135700,3578466150,10120,10120,10120,10110,82
20241204,135600,3577637000,10120,10110,10120,10100,168
20241204,135500,3575938640,10110,10120,10120,10110,41
20241204,135400,3575524050,10120,10120,10120,10110,229
20241204,135300,3573206940,10120,10110,10120,10110,48
20241204,135200,3572721530,10110,10110,10110,10110,272
20241204,135100,3569971610,10100,10110,10110,10100,39
20241204,135000,3569577410,10110,10110,10110,10110,189
20241204,134900,3567666620,10110,10110,10110,10100,78
20241204,134800,3566878790,10100,10090,10110,10090,2240
20241204,134700,3544271550,10090,10090,10090,10080,35
20241204,134600,3543918490,10080,10090,10100,10080,461
20241204,134500,3539267270,10100,10100,10100,10090,647
20241204,134400,3532737000,10100,10100,10100,10090,255
20241204,134300,3530163970,10100,10100,10100,10090,183
20241204,134200,3528315690,10100,10100,10100,10090,210
20241204,134100,3526196690,10100,10100,10100,10090,304
20241204,134000,3523129290,10100,10110,10110,10090,60
20241204,133900,3522523580,10110,10130,10140,10080,4360
20241204,133800,3478498580,10130,10110,10130,10110,513
20241204,133700,3473311590,10120,10140,10140,10120,471
20241204,133600,3468542440,10150,10150,10150,10140,19
20241204,133500,3468349750,10140,10130,10150,10120,347
20241204,133400,3464835940,10120,10130,10130,10120,394
20241204,133300,3460848470,10130,10140,10150,10130,245
20241204,133200,3458364390,10140,10140,10140,10140,7
20241204,133100,3458293410,10140,10140,10140,10130,289
20241204,133000,3455365720,10140,10140,10140,10140,183
20241204,132900,3453510100,10140,10140,10140,10140,21
20241204,132800,3453297160,10130,10130,10130,10120,179
20241204,132700,3451484600,10130,10150,10150,10110,73
20241204,132600,3450745290,10140,10150,10150,10140,362
20241204,132500,3447072790,10150,10150,10150,10150,11
20241204,132400,3446961140,10150,10150,10150,10150,182
20241204,132300,3445113840,10140,10140,10140,10140,14
20241204,132200,3444971880,10140,10120,10150,10120,1580
20241204,132100,3428976950,10120,10130,10130,10100,1032
20241204,132000,3418547510,10130,10140,10150,10130,683
20241204,131900,3411625300,10140,10140,10150,10140,177
20241204,131800,3409830460,10150,10140,10160,10140,95
20241204,131700,3408866540,10140,10130,10140,10110,1444
20241204,131600,3394253760,10140,10170,10170,10130,1071
20241204,131500,3383396210,10160,10170,10170,10160,180
20241204,131400,3381567380,10170,10160,10170,10150,25
20241204,131300,3381313340,10160,10150,10160,10150,228
20241204,131200,3378998970,10140,10150,10150,10140,438
20241204,131100,3374556250,10150,10150,10150,10130,6
20241204,131000,3374495370,10130,10170,10170,10130,847
20241204,130900,3365910220,10170,10180,10180,10160,352
20241204,130800,3362332040,10180,10200,10200,10160,532
20241204,130700,3356913950,10190,10190,10190,10190,285
20241204,130600,3354009800,10190,10170,10190,10170,873
20241204,130500,3345129800,10170,10160,10170,10160,206
20241204,130400,3343035040,10170,10160,10170,10160,28
20241204,130300,3342750520,10160,10160,10170,10150,235
20241204,130200,3340363090,10160,10160,10160,10160,216
20241204,130100,3338168530,10160,10170,10170,10140,464
20241204,130000,3333460790,10160,10160,10170,10150,738
20241204,125900,3325962710,10170,10180,10190,10170,899
20241204,125800,3316819090,10180,10180,10180,10180,236
20241204,125700,3314416610,10180,10180,10190,10180,221
20241204,125600,3312166800,10190,10180,10190,10180,42
20241204,125500,3311739110,10180,10200,10200,10180,769
20241204,125400,3303903020,10200,10200,10200,10190,351
20241204,125300,3300324490,10200,10200,10200,10200,27
20241204,125200,3300049090,10200,10200,10200,10200,219
20241204,125100,3297815290,10200,10200,10200,10200,393
20241204,125000,3293806690,10200,10200,10200,10200,195
20241204,124900,3291817690,10200,10200,10200,10200,5
20241204,124800,3291766690,10200,10190,10200,10180,228
20241204,124700,3289443250,10190,10190,10190,10190,15
20241204,124600,3289290400,10180,10190,10200,10170,516
20241204,124500,3284037820,10200,10200,10200,10190,182
20241204,124400,3282183020,10200,10200,10210,10200,284
20241204,124300,3279286190,10200,10200,10200,10190,52
20241204,124200,3278756270,10200,10190,10200,10190,63
20241204,124100,3278114040,10200,10190,10200,10190,411
20241204,124000,3273925920,10200,10200,10200,10190,156
20241204,123900,3272334940,10210,10190,10220,10190,1365
20241204,123800,3258406800,10200,10200,10200,10190,75
20241204,123700,3257642410,10200,10190,10200,10190,524
20241204,123600,3252302110,10190,10190,10190,10190,22
20241204,123500,3252077930,10180,10190,10190,10170,321
20241204,123400,3248811010,10170,10180,10190,10170,421
20241204,123300,3244529010,10180,10180,10190,10170,227
20241204,123200,3242218180,10180,10190,10190,10170,772
20241204,123100,3234359950,10200,10200,10200,10190,253
20241204,123000,3231779860,10200,10200,10200,10190,256
20241204,122900,3229171170,10200,10200,10200,10200,26
20241204,122800,3228905970,10200,10200,10200,10200,497
20241204,122700,3223836570,10200,10200,10200,10200,13
20241204,122600,3223703970,10200,10200,10200,10200,193
20241204,122500,3221735370,10200,10200,10210,10190,248
20241204,122400,3219206110,10220,10220,10220,10210,232
20241204,122300,3216837260,10220,10220,10240,10210,179
20241204,122200,3215008730,10220,10220,10230,10220,198
20241204,122100,3212983270,10220,10220,10220,10220,77
20241204,122000,3212196330,10220,10220,10220,10200,332
20241204,121900,3208807230,10220,10200,10220,10200,2
20241204,121800,3208786810,10200,10190,10210,10190,145
20241204,121700,3207308210,10200,10220,10220,10200,70
20241204,121600,3206593460,10220,10220,10220,10210,224
20241204,121500,3204304530,10220,10200,10220,10200,579
20241204,121400,3198398430,10210,10230,10230,10210,132
20241204,121300,3197049600,10230,10230,10240,10220,223
20241204,121200,3194768390,10220,10230,10240,10220,96
20241204,121100,3193786590,10230,10240,10240,10230,272
20241204,121000,3191002250,10230,10240,10240,10230,286
20241204,120900,3188074100,10250,10250,10260,10240,575
20241204,120800,3182181700,10260,10260,10260,10250,74
20241204,120700,3181422840,10250,10250,10250,10250,205
20241204,120600,3179321590,10250,10250,10250,10230,282
20241204,120500,3176432990,10250,10230,10250,10230,2045
20241204,120400,3155486080,10230,10220,10230,10220,316
20241204,120300,3152256470,10210,10220,10220,10210,185
20241204,120200,3150365820,10220,10210,10220,10210,267
20241204,120100,3147639580,10200,10200,10200,10200,297
20241204,120000,3144610180,10200,10200,10200,10190,22
20241204,115900,3144385790,10200,10200,10200,10200,39
20241204,115800,3143987990,10200,10190,10200,10190,193
20241204,115700,3142019490,10200,10200,10200,10180,378
20241204,115600,3138168850,10200,10200,10200,10190,28
20241204,115500,3137883350,10200,10200,10200,10200,30
20241204,115400,3137577350,10190,10210,10220,10190,373
20241204,115300,3133771000,10210,10190,10220,10190,877
20241204,115200,3124833050,10190,10180,10190,10180,29
20241204,115100,3124537670,10170,10180,10180,10170,265
20241204,115000,3121840980,10180,10180,10180,10180,5
20241204,114900,3121790080,10180,10190,10190,10180,97
20241204,114800,3120802520,10180,10170,10190,10160,245
20241204,114700,3118309960,10170,10180,10180,10170,744
20241204,114600,3110743420,10180,10190,10190,10170,1277
20241204,114500,3097748720,10200,10210,10220,10190,1320
20241204,114400,3084279160,10220,10220,10220,10210,35
20241204,114300,3083921470,10220,10220,10220,10220,214
20241204,114200,3081734390,10210,10230,10240,10210,709
20241204,114100,3074491570,10240,10220,10240,10220,124
20241204,114000,3073223060,10220,10220,10220,10210,302
20241204,113900,3070139300,10210,10210,10220,10210,93
20241204,113800,3069189760,10210,10220,10220,10200,1250
20241204,113700,3056427130,10220,10230,10230,10220,558
20241204,113600,3050724160,10220,10230,10240,10220,1091
20241204,113500,3039564120,10230,10230,10240,10230,606
20241204,113400,3033362680,10230,10240,10240,10230,86
20241204,113300,3032482490,10240,10230,10240,10230,254
20241204,113200,3029882100,10240,10240,10240,10240,142
20241204,113100,3028428020,10240,10230,10240,10230,205
20241204,113000,3026328990,10240,10250,10250,10230,535
20241204,112900,3020852610,10250,10250,10250,10250,132
20241204,112800,3019499610,10240,10230,10240,10220,883
20241204,112700,3010466480,10240,10250,10260,10240,2066
20241204,112600,2989306810,10250,10230,10250,10230,789
20241204,112500,2981229780,10230,10220,10230,10210,68
20241204,112400,2980534730,10220,10190,10220,10190,3999
20241204,112300,2939775380,10170,10170,10180,10160,1203
20241204,112200,2927534900,10170,10170,10180,10160,700
20241204,112100,2920420470,10180,10170,10180,10160,266
20241204,112000,2917715790,10170,10190,10190,10160,1591
20241204,111900,2901524890,10190,10180,10190,10170,43
20241204,111800,2901087360,10180,10190,10190,10170,764
20241204,111700,2893308170,10180,10190,10190,10180,30
20241204,111600,2893002560,10190,10190,10190,10180,453
20241204,111500,2888390880,10180,10170,10180,10160,187
20241204,111400,2886490490,10170,10160,10170,10160,131
20241204,111300,2885159370,10150,10190,10190,10150,1379
20241204,111200,2871144270,10180,10160,10190,10150,634
20241204,111100,2864695060,10150,10140,10200,10130,2537
20241204,111000,2838942880,10140,10170,10180,10140,3064
20241204,110900,2807819780,10180,10200,10200,10170,989
20241204,110800,2797747230,10210,10200,10290,10200,5802
20241204,110700,2738432000,10200,10220,10250,10180,1683
20241204,110600,2721257030,10240,10160,10240,10160,1721
20241204,110500,2703718860,10160,10200,10200,10160,919
20241204,110400,2694376130,10200,10130,10200,10130,2993
20241204,110300,2664007910,10150,10200,10200,10110,5746
20241204,110200,2605746710,10190,10170,10190,10160,778
20241204,110100,2597823600,10160,10200,10200,10140,5925
20241204,110000,2537594550,10200,10210,10250,10180,5812
20241204,105900,2478314960,10200,10280,10290,10200,5832
20241204,105800,2418607930,10270,10310,10330,10250,3731
20241204,105700,2380213350,10300,10400,10450,10300,5061
20241204,105600,2327945100,10410,10390,10460,10300,11364
20241204,105500,2209873250,10380,10310,10390,10190,11648
20241204,105400,2089623690,10310,10400,10400,10230,10422
20241204,105300,1982133770,10400,10390,10600,10160,45161
20241204,105200,1512086220,10390,10240,10410,10200,22292
20241204,105100,1282223730,10240,10170,10260,10170,2731
20241204,105000,1254347540,10170,10260,10270,10130,6060
20241204,104900,1192712380,10300,10550,10550,10260,16510
20241204,104800,1020261530,10710,10710,10710,10710,0
20241204,104700,1020261530,10710,10100,10710,10100,15737
20241204,104600,857888410,10110,10100,10110,10100,247
20241204,104500,855393620,10110,10110,10110,10110,19
20241204,104400,855201530,10100,10110,10120,10100,268
20241204,104300,852490570,10120,10120,10120,10110,113
20241204,104200,851348010,10120,10120,10120,10120,12
20241204,104100,851226570,10120,10120,10120,10110,601
20241204,104000,845147450,10120,10120,10120,10120,5
20241204,103900,845096850,10120,10110,10120,10110,41
20241204,103800,844682260,10110,10110,10110,10110,357
20241204,103700,841072990,10110,10110,10110,10100,221
20241204,103600,838838780,10110,10110,10110,10110,172
20241204,103500,837099860,10100,10100,10100,10100,749
20241204,103400,829534960,10100,10080,10100,10080,1116
20241204,103300,818281660,10080,10070,10080,10070,430
20241204,103200,813949270,10070,10070,10070,10070,17
20241204,103100,813778080,10070,10070,10070,10070,235
20241204,103000,811411630,10070,10070,10070,10070,27
20241204,102900,811139740,10080,10080,10090,10060,1089
20241204,102800,800178960,10080,10090,10090,10080,468
20241204,102700,795461450,10090,10090,10090,10080,259
20241204,102600,792848240,10090,10090,10090,10090,37
20241204,102500,792474910,10090,10090,10090,10090,26
20241204,102400,792212570,10090,10080,10090,10080,246
20241204,102300,789731030,10090,10090,10090,10080,37
20241204,102200,789357900,10090,10080,10090,10070,291
20241204,102100,786424640,10090,10090,10090,10090,24
20241204,102000,786182480,10080,10080,10080,10080,212
20241204,101900,784045520,10080,10080,10080,10080,8
20241204,101800,783964880,10070,10060,10070,10060,266
20241204,101700,781286360,10060,10070,10070,10060,82
20241204,101600,780460670,10070,10070,10080,10070,245
20241204,101500,777991720,10080,10080,10080,10080,22
20241204,101400,777769960,10070,10070,10070,10070,151
20241204,101300,776249390,10070,10080,10080,10070,219
20241204,101200,774043980,10070,10080,10080,10070,276
20241204,101100,771262500,10080,10080,10080,10080,112
20241204,101000,770133540,10080,10080,10090,10080,289
20241204,100900,767220310,10090,10080,10090,10080,304
20241204,100800,764153980,10070,10090,10090,10070,165
20241204,100700,762490860,10090,10070,10090,10070,166
20241204,100600,760817640,10080,10080,10080,10080,208
20241204,100500,758721000,10080,10070,10080,10070,36
20241204,100400,758358250,10080,10090,10090,10080,96
20241204,100300,757390380,10080,10080,10090,10080,388
20241204,100200,753477560,10080,10080,10090,10080,429
20241204,100100,749152980,10080,10060,10090,10060,2520
20241204,100000,723759440,10050,10060,10060,10050,300
20241204,095900,720744350,10060,10060,10060,10060,146
20241204,095800,719275590,10070,10070,10070,10070,10
20241204,095700,719174890,10070,10050,10070,10040,1929
20241204,095600,699780200,10040,10050,10050,10040,26
20241204,095500,699518970,10040,10050,10050,10040,22
20241204,095400,699298070,10050,10050,10050,10050,612
20241204,095300,693147470,10050,10060,10060,10050,102
20241204,095200,692122250,10050,10060,10060,10050,249
20241204,095100,689617320,10070,10060,10080,10050,909
20241204,095000,680464280,10070,10050,10070,10050,151
20241204,094900,678946350,10050,10040,10050,10040,153
20241204,094800,677410050,10030,10050,10050,10030,360
20241204,094700,673794750,10050,10040,10050,10040,1148
20241204,094600,662268380,10050,10020,10050,10010,1328
20241204,094500,648962880,10020,10000,10020,9990,2664
20241204,094400,622337650,10000,9980,10000,9980,30
20241204,094300,622038100,9980,9960,9980,9960,1888
20241204,094200,603215230,9960,9970,9980,9950,5110
20241204,094100,552297280,9980,10000,10000,9980,1725
20241204,094000,535079010,10000,10000,10000,9990,5388
20241204,093900,481225270,10020,10050,10050,10010,4946
20241204,093800,431669750,10050,10050,10050,10030,1022
20241204,093700,421409230,10050,10060,10060,10050,630
20241204,093600,415077540,10060,10070,10070,10060,304
20241204,093500,412019270,10070,10070,10070,10050,319
20241204,093400,408808290,10080,10090,10090,10080,129
20241204,093300,407507840,10080,10070,10080,10070,207
20241204,093200,405423160,10060,10060,10060,10060,25
20241204,093100,405171660,10060,10060,10060,10060,313
20241204,093000,402022880,10060,10060,10060,10050,32
20241204,092900,401701060,10060,10070,10070,10050,1012
20241204,092800,391524010,10060,10070,10070,10060,1666
20241204,092700,374758590,10080,10070,10080,10060,302
20241204,092600,371717310,10060,10070,10070,10060,236
20241204,092500,369342790,10070,10090,10090,10070,261
20241204,092400,366710190,10090,10090,10090,10080,24
20241204,092300,366468050,10060,10080,10090,10060,554
20241204,092200,360884180,10090,10090,10090,10090,411
20241204,092100,356737190,10090,10070,10090,10070,2923
20241204,092000,327284430,10060,10060,10070,10030,3852
20241204,091900,288603220,10070,10070,10070,10070,111
20241204,091800,287485450,10060,10060,10060,10040,981
20241204,091700,277622890,10050,10070,10070,10050,2471
20241204,091600,252769210,10080,10070,10090,10070,3163
20241204,091500,220915910,10070,10070,10070,10070,644
20241204,091400,214430830,10070,10080,10090,10070,1450
20241204,091300,199827320,10070,10080,10080,10070,166
20241204,091200,198155510,10080,10080,10090,10060,833
20241204,091100,189758780,10080,10080,10080,10080,19
20241204,091000,189567260,10080,10080,10080,10070,238
20241204,090900,187168660,10080,10080,10090,10080,188
20241204,090800,185273540,10080,10070,10080,10070,395
20241204,090700,181292150,10070,10070,10080,10070,1012
20241204,090600,171100870,10070,10070,10070,10050,124
20241204,090500,169854190,10070,10070,10070,10050,2495
20241204,090400,144777080,10080,10070,10080,10070,698
20241204,090300,137747190,10070,10040,10070,10040,848
20241204,090200,129221330,10050,10050,10050,10010,887
20241204,090100,120339580,10020,9970,10090,9970,3042
20241204,090000,89786530,9950,10000,10040,9950,8970