KissMeData/033240/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191700,2253720010,12020,12020,12020,12020,3276
20241202,191600,2253720010,12020,12020,12020,12020,0
20241202,191500,2253720010,12020,12020,12020,12020,0
20241202,191400,2253720010,12020,12020,12020,12020,0
20241202,191300,2253720010,12020,12020,12020,12020,0
20241202,191200,2253720010,12020,12020,12020,12020,0
20241202,191100,2253720010,12020,12020,12020,12020,0
20241202,191000,2253720010,12020,12020,12020,12020,0
20241202,190900,2253720010,12020,12020,12020,12020,0
20241202,190800,2253720010,12020,12020,12020,12020,0
20241202,190700,2253720010,12020,12020,12020,12020,0
20241202,190600,2253720010,12020,12020,12020,12020,0
20241202,190500,2253720010,12020,12020,12020,12020,0
20241202,190400,2253720010,12020,12020,12020,12020,0
20241202,190300,2253720010,12020,12020,12020,12020,0
20241202,190200,2253720010,12020,12020,12020,12020,0
20241202,190100,2253720010,12020,12020,12020,12020,0
20241202,190000,2253720010,12020,12020,12020,12020,0
20241202,185900,2253720010,12020,12020,12020,12020,0
20241202,185800,2253720010,12020,12020,12020,12020,0
20241202,185700,2253720010,12020,12020,12020,12020,0
20241202,185600,2253720010,12020,12020,12020,12020,0
20241202,185500,2253720010,12020,12020,12020,12020,0
20241202,185400,2253720010,12020,12020,12020,12020,0
20241202,185300,2253720010,12020,12020,12020,12020,0
20241202,185200,2253720010,12020,12020,12020,12020,0
20241202,185100,2253720010,12020,12020,12020,12020,0
20241202,185000,2253720010,12020,12020,12020,12020,0
20241202,184900,2253720010,12020,12020,12020,12020,0
20241202,184800,2253720010,12020,12020,12020,12020,0
20241202,184700,2253720010,12020,12020,12020,12020,3276
20241202,184600,2253720010,12020,12020,12020,12020,0
20241202,184500,2253720010,12020,12020,12020,12020,0
20241202,184400,2253720010,12020,12020,12020,12020,0
20241202,184300,2253720010,12020,12020,12020,12020,0
20241202,184200,2253720010,12020,12020,12020,12020,0
20241202,184100,2253720010,12020,12020,12020,12020,0
20241202,184000,2253720010,12020,12020,12020,12020,0
20241202,183900,2253720010,12020,12020,12020,12020,0
20241202,183800,2253720010,12020,12020,12020,12020,0
20241202,183700,2253720010,12020,12020,12020,12020,0
20241202,183600,2253720010,12020,12020,12020,12020,0
20241202,183500,2253720010,12020,12020,12020,12020,0
20241202,183400,2253720010,12020,12020,12020,12020,0
20241202,183300,2253720010,12020,12020,12020,12020,0
20241202,183200,2253720010,12020,12020,12020,12020,0
20241202,183100,2253720010,12020,12020,12020,12020,0
20241202,183000,2253720010,12020,12020,12020,12020,0
20241202,182900,2253720010,12020,12020,12020,12020,0
20241202,182800,2253720010,12020,12020,12020,12020,0
20241202,182700,2253720010,12020,12020,12020,12020,0
20241202,182600,2253720010,12020,12020,12020,12020,0
20241202,182500,2253720010,12020,12020,12020,12020,0
20241202,182400,2253720010,12020,12020,12020,12020,0
20241202,182300,2253720010,12020,12020,12020,12020,0
20241202,182200,2253720010,12020,12020,12020,12020,0
20241202,182100,2253720010,12020,12020,12020,12020,0
20241202,182000,2253720010,12020,12020,12020,12020,0
20241202,181900,2253720010,12020,12020,12020,12020,0
20241202,181800,2253720010,12020,12020,12020,12020,0
20241202,181700,2253720010,12020,12020,12020,12020,3276
20241202,181600,2253720010,12020,12020,12020,12020,0
20241202,181500,2253720010,12020,12020,12020,12020,0
20241202,181400,2253720010,12020,12020,12020,12020,0
20241202,181300,2253720010,12020,12020,12020,12020,0
20241202,181200,2253720010,12020,12020,12020,12020,0
20241202,181100,2253720010,12020,12020,12020,12020,0
20241202,181000,2253720010,12020,12020,12020,12020,0
20241202,180900,2253720010,12020,12020,12020,12020,0
20241202,180800,2253720010,12020,12020,12020,12020,0
20241202,180700,2253720010,12020,12020,12020,12020,0
20241202,180600,2253720010,12020,12020,12020,12020,0
20241202,180500,2253720010,12020,12020,12020,12020,0
20241202,180400,2253720010,12020,12020,12020,12020,0
20241202,180300,2253720010,12020,12020,12020,12020,0
20241202,180200,2253720010,12020,12020,12020,12020,0
20241202,180100,2253720010,12020,12020,12020,12020,0
20241202,180000,2253720010,12020,12020,12020,12020,0
20241202,175900,2253720010,12020,12020,12020,12020,0
20241202,175800,2253720010,12020,12020,12020,12020,0
20241202,175700,2253720010,12020,12020,12020,12020,0
20241202,175600,2253720010,12020,12020,12020,12020,0
20241202,175500,2253720010,12020,12020,12020,12020,0
20241202,175400,2253720010,12020,12020,12020,12020,0
20241202,175300,2253720010,12020,12020,12020,12020,0
20241202,175200,2253720010,12020,12020,12020,12020,0
20241202,175100,2253720010,12020,12020,12020,12020,0
20241202,175000,2253720010,12020,12020,12020,12020,0
20241202,174900,2253720010,12020,12020,12020,12020,0
20241202,174800,2253720010,12020,12020,12020,12020,0
20241202,174700,2253720010,12020,12020,12020,12020,3276
20241202,174600,2253720010,12020,12020,12020,12020,0
20241202,174500,2253720010,12020,12020,12020,12020,0
20241202,174400,2253720010,12020,12020,12020,12020,0
20241202,174300,2253720010,12020,12020,12020,12020,0
20241202,174200,2253720010,12020,12020,12020,12020,0
20241202,174100,2253720010,12020,12020,12020,12020,0
20241202,174000,2253720010,12020,12020,12020,12020,0
20241202,173900,2253720010,12020,12020,12020,12020,0
20241202,173800,2253720010,12020,12020,12020,12020,0
20241202,173700,2253720010,12020,12020,12020,12020,0
20241202,173600,2253720010,12020,12020,12020,12020,0
20241202,173500,2253720010,12020,12020,12020,12020,0
20241202,173400,2253720010,12020,12020,12020,12020,0
20241202,173300,2253720010,12020,12020,12020,12020,0
20241202,173200,2253720010,12020,12020,12020,12020,0
20241202,173100,2253720010,12020,12020,12020,12020,0
20241202,173000,2253720010,12020,12020,12020,12020,0
20241202,172900,2253720010,12020,12020,12020,12020,0
20241202,172800,2253720010,12020,12020,12020,12020,0
20241202,172700,2253720010,12020,12020,12020,12020,0
20241202,172600,2253720010,12020,12020,12020,12020,0
20241202,172500,2253720010,12020,12020,12020,12020,0
20241202,172400,2253720010,12020,12020,12020,12020,0
20241202,172300,2253720010,12020,12020,12020,12020,0
20241202,172200,2253720010,12020,12020,12020,12020,0
20241202,172100,2253720010,12020,12020,12020,12020,0
20241202,172000,2253720010,12020,12020,12020,12020,0
20241202,171900,2253720010,12020,12020,12020,12020,0
20241202,171800,2253720010,12020,12020,12020,12020,0
20241202,171700,2253720010,12020,12020,12020,12020,3276
20241202,171600,2253720010,12020,12020,12020,12020,0
20241202,171500,2253720010,12020,12020,12020,12020,0
20241202,171400,2253720010,12020,12020,12020,12020,0
20241202,171300,2253720010,12020,12020,12020,12020,0
20241202,171200,2253720010,12020,12020,12020,12020,0
20241202,171100,2253720010,12020,12020,12020,12020,0
20241202,171000,2253720010,12020,12020,12020,12020,0
20241202,170900,2253720010,12020,12020,12020,12020,0
20241202,170800,2253720010,12020,12020,12020,12020,0
20241202,170700,2253720010,12020,12020,12020,12020,0
20241202,170600,2253720010,12020,12020,12020,12020,0
20241202,170500,2253720010,12020,12020,12020,12020,0
20241202,170400,2253720010,12020,12020,12020,12020,0
20241202,170300,2253720010,12020,12020,12020,12020,0
20241202,170200,2253720010,12020,12020,12020,12020,0
20241202,170100,2253720010,12020,12020,12020,12020,0
20241202,170000,2253720010,12020,12020,12020,12020,0
20241202,165900,2253720010,12020,12020,12020,12020,0
20241202,165800,2253720010,12020,12020,12020,12020,0
20241202,165700,2253720010,12020,12020,12020,12020,0
20241202,165600,2253720010,12020,12020,12020,12020,0
20241202,165500,2253720010,12020,12020,12020,12020,0
20241202,165400,2253720010,12020,12020,12020,12020,0
20241202,165300,2253720010,12020,12020,12020,12020,0
20241202,165200,2253720010,12020,12020,12020,12020,0
20241202,165100,2253720010,12020,12020,12020,12020,0
20241202,165000,2253720010,12020,12020,12020,12020,0
20241202,164900,2253720010,12020,12020,12020,12020,0
20241202,164800,2253720010,12020,12020,12020,12020,0
20241202,164700,2253720010,12020,12020,12020,12020,3276
20241202,164600,2253720010,12020,12020,12020,12020,0
20241202,164500,2253720010,12020,12020,12020,12020,0
20241202,164400,2253720010,12020,12020,12020,12020,0
20241202,164300,2253720010,12020,12020,12020,12020,0
20241202,164200,2253720010,12020,12020,12020,12020,0
20241202,164100,2253720010,12020,12020,12020,12020,0
20241202,164000,2253720010,12020,12020,12020,12020,0
20241202,163900,2253720010,12020,12020,12020,12020,0
20241202,163800,2253720010,12020,12020,12020,12020,0
20241202,163700,2253720010,12020,12020,12020,12020,0
20241202,163600,2253720010,12020,12020,12020,12020,0
20241202,163500,2253720010,12020,12020,12020,12020,0
20241202,163400,2253720010,12020,12020,12020,12020,0
20241202,163300,2253720010,12020,12020,12020,12020,0
20241202,163200,2253720010,12020,12020,12020,12020,0
20241202,163100,2253720010,12020,12020,12020,12020,0
20241202,163000,2253720010,12020,12020,12020,12020,0
20241202,162900,2253720010,12020,12020,12020,12020,0
20241202,162800,2253720010,12020,12020,12020,12020,0
20241202,162700,2253720010,12020,12020,12020,12020,0
20241202,162600,2253720010,12020,12020,12020,12020,0
20241202,162500,2253720010,12020,12020,12020,12020,0
20241202,162400,2253720010,12020,12020,12020,12020,0
20241202,162300,2253720010,12020,12020,12020,12020,0
20241202,162200,2253720010,12020,12020,12020,12020,0
20241202,162100,2253720010,12020,12020,12020,12020,0
20241202,162000,2253720010,12020,12020,12020,12020,0
20241202,161900,2253720010,12020,12020,12020,12020,0
20241202,161800,2253720010,12020,12020,12020,12020,0
20241202,161700,2253720010,12020,12020,12020,12020,3276
20241202,161600,2253720010,12020,12020,12020,12020,0
20241202,161500,2253720010,12020,12020,12020,12020,0
20241202,161400,2253720010,12020,12020,12020,12020,0
20241202,161300,2253720010,12020,12020,12020,12020,0
20241202,161200,2253720010,12020,12020,12020,12020,0
20241202,161100,2253720010,12020,12020,12020,12020,0
20241202,161000,2253720010,12020,12020,12020,12020,0
20241202,160900,2253720010,12020,12020,12020,12020,0
20241202,160800,2253720010,12020,12020,12020,12020,0
20241202,160700,2253720010,12020,12020,12020,12020,0
20241202,160600,2253720010,12020,12020,12020,12020,0
20241202,160500,2253720010,12020,12020,12020,12020,0
20241202,160400,2253720010,12020,12020,12020,12020,0
20241202,160300,2253720010,12020,12020,12020,12020,0
20241202,160200,2253720010,12020,12020,12020,12020,0
20241202,160100,2253720010,12020,12020,12020,12020,0
20241202,160000,2253720010,12020,12020,12020,12020,0
20241202,155900,2253720010,12020,12020,12020,12020,0
20241202,155800,2253720010,12020,12020,12020,12020,0
20241202,155700,2253720010,12020,12020,12020,12020,0
20241202,155600,2253720010,12020,12020,12020,12020,0
20241202,155500,2253720010,12020,12020,12020,12020,0
20241202,155400,2253720010,12020,12020,12020,12020,0
20241202,155300,2253720010,12020,12020,12020,12020,0
20241202,155200,2253720010,12020,12020,12020,12020,0
20241202,155100,2253720010,12020,12020,12020,12020,0
20241202,155000,2253720010,12020,12020,12020,12020,0
20241202,154900,2253720010,12020,12020,12020,12020,0
20241202,154800,2253720010,12020,12020,12020,12020,0
20241202,154700,2253720010,12020,12020,12020,12020,3276
20241202,154600,2253720010,12020,12020,12020,12020,0
20241202,154500,2253720010,12020,12020,12020,12020,0
20241202,154400,2253720010,12020,12020,12020,12020,0
20241202,154300,2253720010,12020,12020,12020,12020,0
20241202,154200,2253720010,12020,12020,12020,12020,0
20241202,154100,2253720010,12020,12020,12020,12020,0
20241202,154000,2253720010,12020,12020,12020,12020,0
20241202,153900,2253720010,12020,12020,12020,12020,0
20241202,153800,2253720010,12020,12020,12020,12020,0
20241202,153700,2253720010,12020,12020,12020,12020,0
20241202,153600,2253720010,12020,12020,12020,12020,0
20241202,153500,2253720010,12020,12020,12020,12020,0
20241202,153400,2253720010,12020,12020,12020,12020,0
20241202,153300,2253720010,12020,12020,12020,12020,0
20241202,153200,2253720010,12020,12020,12020,12020,0
20241202,153100,2253720010,12020,12020,12020,12020,0
20241202,153000,2253720010,12020,12020,12020,12020,3276
20241202,152900,2214342490,12030,12030,12030,12030,0
20241202,152800,2214342490,12030,12030,12030,12030,0
20241202,152700,2214342490,12030,12030,12030,12030,0
20241202,152600,2214342490,12030,12030,12030,12030,0
20241202,152500,2214342490,12030,12030,12030,12030,0
20241202,152400,2214342490,12030,12030,12030,12030,0
20241202,152300,2214342490,12030,12030,12030,12030,0
20241202,152200,2214342490,12030,12030,12030,12030,0
20241202,152100,2214342490,12030,12030,12030,12030,0
20241202,152000,2214342490,12030,12030,12030,12030,0
20241202,151900,2214342490,12030,12030,12070,12030,165
20241202,151800,2212352540,12030,12060,12060,12030,55
20241202,151700,2211689330,12020,12040,12060,12020,937
20241202,151600,2200424770,12060,12030,12060,12030,514
20241202,151500,2194239600,12030,12030,12030,12020,700
20241202,151400,2185818790,12030,12060,12060,12030,79
20241202,151300,2184866980,12060,12060,12060,12030,46
20241202,151200,2184312430,12060,12000,12060,12000,197
20241202,151100,2181944340,12010,11990,12020,11990,1040
20241202,151000,2169465100,12000,12010,12020,11990,3027
20241202,150900,2133149280,12010,12010,12010,12010,98
20241202,150800,2131972300,12010,12010,12010,12010,24
20241202,150700,2131684060,12010,12020,12020,12010,764
20241202,150600,2122502850,12020,12020,12020,12020,450
20241202,150500,2117093850,12020,12020,12020,12020,108
20241202,150400,2115795690,12020,12020,12020,12020,88
20241202,150300,2114737930,12030,12020,12040,12020,516
20241202,150200,2108531610,12020,12020,12020,12020,14
20241202,150100,2108363330,12020,12020,12020,12020,103
20241202,150000,2107125270,12030,12040,12040,12030,303
20241202,145900,2103480170,12040,12040,12040,12040,592
20241202,145800,2096352490,12040,12040,12040,12040,16
20241202,145700,2096159850,12040,12040,12040,12040,66
20241202,145600,2095365210,12040,12050,12050,12040,102
20241202,145500,2094137110,12050,12040,12050,12040,283
20241202,145400,2090727060,12040,12060,12060,12040,381
20241202,145300,2086133220,12060,12050,12060,12050,99
20241202,145200,2084939910,12050,12050,12050,12050,61
20241202,145100,2084204860,12050,12050,12050,12050,10
20241202,145000,2084084360,12050,12070,12070,12050,785
20241202,144900,2074621960,12070,12070,12070,12070,17
20241202,144800,2074416770,12050,12080,12080,12050,118
20241202,144700,2072992240,12080,12080,12080,12080,22
20241202,144600,2072726480,12080,12080,12080,12080,92
20241202,144500,2071615120,12080,12080,12090,12040,1397
20241202,144400,2054781790,12080,12070,12080,12070,115
20241202,144300,2053392700,12060,12070,12080,12060,295
20241202,144200,2049831600,12070,12060,12070,12060,104
20241202,144100,2048576490,12060,12060,12070,12050,199
20241202,144000,2046176890,12050,12060,12060,12050,66
20241202,143900,2045381230,12050,12050,12080,12050,74
20241202,143800,2044489480,12030,12030,12030,12030,61
20241202,143700,2043755650,12090,12090,12090,12090,86
20241202,143600,2042715910,12090,12090,12090,12090,86
20241202,143500,2041676170,12090,12090,12090,12090,87
20241202,143400,2040624340,12090,12090,12090,11990,9247
20241202,143300,1929465160,12100,12100,12100,12100,86
20241202,143200,1928424560,12100,12090,12100,12090,11072
20241202,143100,1794463450,12110,12110,12110,12100,325
20241202,143000,1790528430,12100,12100,12100,12100,13
20241202,142900,1790371130,12090,12130,12130,12090,14
20241202,142800,1790201750,12120,12120,12120,12120,87
20241202,142700,1789147310,12130,12100,12130,12090,696
20241202,142600,1780717010,12090,12080,12090,12080,520
20241202,142500,1774434550,12080,12080,12080,12080,98
20241202,142400,1773250710,12080,12080,12080,12080,169
20241202,142300,1771209190,12080,12080,12080,12080,106
20241202,142200,1769928710,12080,12070,12080,12070,88
20241202,142100,1768865680,12080,12080,12080,12080,90
20241202,142000,1767778480,12080,12080,12080,12080,210
20241202,141900,1765241680,12090,12090,12090,12090,379
20241202,141800,1760659570,12100,12090,12100,12090,92
20241202,141700,1759546420,12080,12090,12090,12080,167
20241202,141600,1757527680,12080,12100,12100,12080,38
20241202,141500,1757068200,12110,12110,12110,12100,170
20241202,141400,1755010440,12110,12110,12110,12110,710
20241202,141300,1746412340,12120,12120,12120,12120,87
20241202,141200,1745357900,12130,12120,12130,12120,136
20241202,141100,1743709400,12120,12140,12140,12120,620
20241202,141000,1736193240,12140,12150,12150,12130,309
20241202,140900,1732444160,12150,12150,12150,12150,86
20241202,140800,1731399260,12150,12150,12150,12150,186
20241202,140700,1729139360,12150,12140,12150,12140,497
20241202,140600,1723105020,12130,12120,12130,12120,131
20241202,140500,1721516430,12140,12140,12140,12140,86
20241202,140400,1720472390,12140,12140,12140,12130,376
20241202,140300,1715911150,12140,12140,12140,12140,97
20241202,140200,1714733570,12150,12150,12150,12150,86
20241202,140100,1713688670,12150,12150,12150,12150,86
20241202,140000,1712643770,12150,12140,12150,12140,86
20241202,135900,1711599640,12150,12150,12150,12150,91
20241202,135800,1710493990,12150,12150,12150,12150,86
20241202,135700,1709449090,12150,12150,12150,12150,86
20241202,135600,1708404190,12150,12150,12160,12150,540
20241202,135500,1701842330,12170,12170,12170,12170,97
20241202,135400,1700661840,12170,12160,12170,12160,94
20241202,135300,1699517940,12170,12160,12170,12160,122
20241202,135200,1698033560,12170,12160,12170,12160,118
20241202,135100,1696597800,12170,12160,12170,12160,151
20241202,135000,1694760780,12170,12160,12170,12160,139
20241202,134900,1693069680,12160,12160,12160,12160,89
20241202,134800,1691987440,12160,12160,12160,12160,88
20241202,134700,1690917360,12160,12150,12160,12150,100
20241202,134600,1689701500,12160,12160,12160,12160,174
20241202,134500,1687585660,12150,12160,12160,12150,82
20241202,134400,1686588600,12170,12160,12170,12160,322
20241202,134300,1682671220,12170,12160,12170,12160,204
20241202,134200,1680189660,12160,12150,12170,12150,812
20241202,134100,1670319340,12150,12140,12150,12140,358
20241202,134000,1665970530,12150,12130,12160,12130,705
20241202,133900,1657407420,12140,12120,12140,12120,455
20241202,133800,1651887870,12120,12110,12130,12110,969
20241202,133700,1640138380,12120,12120,12120,12110,127
20241202,133600,1638599160,12120,12130,12130,12110,85
20241202,133500,1637568700,12120,12120,12120,12120,54
20241202,133400,1636914220,12120,12120,12120,12120,279
20241202,133300,1633532740,12140,12110,12140,12100,301
20241202,133200,1629884510,12110,12070,12110,12070,1075
20241202,133100,1616883740,12070,12060,12070,12060,70
20241202,133000,1616038940,12050,12050,12050,12050,90
20241202,132900,1614954440,12080,12060,12080,12060,786
20241202,132800,1605468700,12040,12040,12050,12040,525
20241202,132700,1599143000,12040,12040,12040,12030,387
20241202,132600,1594484920,12040,12050,12060,12040,146
20241202,132500,1592724840,12060,12040,12060,12040,123
20241202,132400,1591242070,12060,12050,12060,12050,460
20241202,132300,1585698330,12040,12040,12050,12040,162
20241202,132200,1583746970,12050,12050,12050,12050,146
20241202,132100,1581987670,12050,12040,12050,12040,80
20241202,132000,1581023850,12040,12040,12060,12040,143
20241202,131900,1579300050,12050,12050,12060,12050,213
20241202,131800,1576733390,12050,12040,12050,12040,110
20241202,131700,1575408540,12040,12050,12060,12040,110
20241202,131600,1574082890,12060,12060,12060,12060,87
20241202,131500,1573033670,12060,12060,12060,12050,121
20241202,131400,1571574950,12060,12060,12060,12040,130
20241202,131300,1570008020,12060,12050,12060,12050,108
20241202,131200,1568705880,12050,12040,12050,12040,168
20241202,131100,1566682850,12040,12030,12040,12020,225
20241202,131000,1563976400,12030,12030,12040,12030,185
20241202,130900,1561750010,12040,12030,12040,12030,155
20241202,130800,1559884490,12040,12040,12040,12040,92
20241202,130700,1558776810,12030,12030,12030,12030,135
20241202,130600,1557152760,12030,12030,12030,12030,151
20241202,130500,1555336230,12030,12030,12030,12030,96
20241202,130400,1554181350,12040,12030,12040,12030,266
20241202,130300,1550980510,12030,12030,12030,12030,96
20241202,130200,1549825630,12030,12030,12030,12030,87
20241202,130100,1548779020,12030,12020,12030,12020,160
20241202,130000,1546854960,12030,12030,12030,12030,86
20241202,125900,1545820380,12020,12010,12020,12010,246
20241202,125800,1542865820,12010,12030,12040,12010,95
20241202,125700,1541722620,12030,12040,12040,12030,96
20241202,125600,1540566880,12030,12020,12030,12020,77
20241202,125500,1539641230,12020,12030,12040,12020,181
20241202,125400,1537463110,12040,12040,12040,12040,104
20241202,125300,1536210950,12040,12040,12040,12040,101
20241202,125200,1534994910,12040,12040,12040,12040,86
20241202,125100,1533959470,12040,12040,12040,12040,88
20241202,125000,1532899950,12040,12040,12040,12030,270
20241202,124900,1529650980,12040,12040,12040,12040,87
20241202,124800,1528603500,12040,12030,12040,12030,187
20241202,124700,1526353460,12020,12020,12030,12020,125
20241202,124600,1524850100,12040,12030,12040,12030,87
20241202,124500,1523802630,12080,12020,12080,12020,1103
20241202,124400,1510521340,12020,12020,12020,12020,137
20241202,124300,1508874600,12020,12010,12020,12010,153
20241202,124200,1507036210,12020,12010,12020,12010,119
20241202,124100,1505606160,12010,12020,12020,12000,1137
20241202,124000,1491952370,12020,12020,12020,12010,1088
20241202,123900,1478882380,12040,12030,12040,12030,89
20241202,123800,1477811220,12040,12030,12040,12030,143
20241202,123700,1476090070,12040,12030,12040,12030,95
20241202,123600,1474946920,12040,12030,12040,12030,140
20241202,123500,1473261870,12030,12040,12040,12020,971
20241202,123400,1461589020,12040,12030,12040,12030,122
20241202,123300,1460120540,12040,12040,12040,12040,95
20241202,123200,1458976740,12040,12040,12040,12040,86
20241202,123100,1457941300,12050,12040,12050,12040,86
20241202,123000,1456905410,12050,12030,12050,12030,399
20241202,122900,1452101490,12040,12040,12040,12040,219
20241202,122800,1449464730,12040,12040,12040,12040,1393
20241202,122700,1432693010,12030,12030,12040,12030,187
20241202,122600,1430442540,12030,12030,12030,12010,2076
20241202,122500,1405500590,12030,12030,12030,12020,753
20241202,122400,1396442700,12050,12040,12050,12040,138
20241202,122300,1394780320,12040,12050,12050,12040,103
20241202,122200,1393539330,12050,12050,12050,12040,153
20241202,122100,1391695840,12050,12040,12050,12040,86
20241202,122000,1390660050,12060,12060,12060,12060,136
20241202,121900,1389019890,12060,12060,12060,12060,87
20241202,121800,1387970670,12050,12040,12050,12040,87
20241202,121700,1386922330,12030,12060,12060,12030,9
20241202,121600,1386814030,12050,12030,12050,12030,130
20241202,121500,1385248700,12020,12060,12060,12020,2086
20241202,121400,1360168060,12050,12050,12050,12050,125
20241202,121300,1358661810,12050,12050,12050,12050,118
20241202,121200,1357239910,12050,12050,12050,12050,87
20241202,121100,1356191560,12050,12040,12050,12040,140
20241202,121000,1354505100,12040,12020,12040,12020,125
20241202,120900,1353000980,12040,12030,12040,12030,204
20241202,120800,1350546000,12030,12020,12030,12020,96
20241202,120700,1349391200,12020,12040,12050,12020,594
20241202,120600,1342245160,12050,12040,12050,12040,94
20241202,120500,1341112540,12050,12040,12050,12030,226
20241202,120400,1338391330,12050,12050,12050,12040,95
20241202,120300,1337246660,12050,12040,12050,12040,94
20241202,120200,1336114040,12040,12050,12050,12040,94
20241202,120100,1334981420,12050,12050,12050,12040,96
20241202,120000,1333824700,12050,12050,12050,12050,86
20241202,115900,1332788400,12050,12060,12060,12050,96
20241202,115800,1331631510,12070,12070,12070,12070,88
20241202,115700,1330569350,12020,12020,12020,12020,0
20241202,115600,1330569350,12020,12020,12020,12020,0
20241202,115500,1330569350,12020,12010,12060,12010,96
20241202,115400,1329412740,12010,12080,12080,12010,2103
20241202,115300,1304119590,12090,12090,12090,12060,215
20241202,115200,1301524080,12090,12090,12090,12090,86
20241202,115100,1300484340,12080,12070,12080,12070,288
20241202,115000,1297007310,12050,12060,12060,12050,85
20241202,114900,1295982550,12070,12070,12070,12070,87
20241202,114800,1294932460,12060,12090,12090,12050,931
20241202,114700,1283707310,12060,12070,12070,12050,1934
20241202,114600,1260389860,12060,12080,12090,12060,645
20241202,114500,1252600780,12090,12090,12090,12090,88
20241202,114400,1251536860,12100,12090,12100,12090,150
20241202,114300,1249722500,12100,12090,12100,12090,120
20241202,114200,1248270830,12100,12100,12100,12100,91
20241202,114100,1247169730,12100,12090,12100,12090,129
20241202,114000,1245609160,12100,12080,12100,12080,83
20241202,113900,1244606500,12100,12090,12100,12090,109
20241202,113800,1243288680,12100,12100,12100,12100,86
20241202,113700,1242248080,12100,12090,12100,12090,117
20241202,113600,1240833180,12090,12080,12090,12080,105
20241202,113500,1239564100,12080,12090,12090,12080,127
20241202,113400,1238029080,12080,12080,12080,12080,639
20241202,113300,1230309960,12080,12090,12090,12080,800
20241202,113200,1220645090,12090,12080,12090,12080,136
20241202,113100,1219001350,12100,12100,12100,12100,86
20241202,113000,1217960750,12100,12080,12100,12080,79
20241202,112900,1217006400,12070,12090,12090,12070,96
20241202,112800,1215845940,12090,12080,12090,12080,86
20241202,112700,1214806850,12090,12080,12100,12080,203
20241202,112600,1212353640,12090,12090,12090,12090,108
20241202,112500,1211047920,12100,12080,12100,12080,100
20241202,112400,1209838710,12090,12080,12090,12080,129
20241202,112300,1208279530,12090,12090,12090,12090,91
20241202,112200,1207179340,12090,12080,12090,12080,97
20241202,112100,1206006710,12090,12080,12100,12080,118
20241202,112000,1204580180,12090,12090,12100,12090,107
20241202,111900,1203285690,12100,12080,12100,12080,78
20241202,111800,1202343320,12090,12090,12090,12090,86
20241202,111700,1201303580,12090,12090,12090,12080,452
20241202,111600,1195842380,12080,12110,12110,12080,127
20241202,111500,1194304950,12100,12090,12100,12090,91
20241202,111400,1193204170,12090,12100,12100,12090,119
20241202,111300,1191764600,12100,12090,12100,12090,120
20241202,111200,1190312930,12100,12100,12110,12100,137
20241202,111100,1188655040,12100,12090,12100,12090,124
20241202,111000,1187154990,12100,12110,12110,12100,1299
20241202,110900,1171429340,12120,12120,12120,12110,120
20241202,110800,1169975270,12130,12090,12130,12090,688
20241202,110700,1161654370,12120,12100,12120,12100,10106
20241202,110600,1039370770,12110,12110,12120,12100,369
20241202,110500,1034901270,12120,12120,12120,12110,121
20241202,110400,1033435080,12110,12120,12120,12110,89
20241202,110300,1032356420,12120,12120,12120,12110,120
20241202,110200,1030902350,12130,12120,12130,12120,187
20241202,110100,1028635480,12110,12120,12120,12110,123
20241202,110000,1027145060,12120,12110,12120,12110,122
20241202,105900,1025666760,12120,12130,12130,12120,87
20241202,105800,1024612310,12110,12130,12130,12110,29
20241202,105700,1024260560,12100,12110,12130,12090,501
20241202,105600,1018198870,12130,12110,12130,12100,323
20241202,105500,1014287880,12110,12120,12140,12110,1450
20241202,105400,996725510,12150,12150,12150,12150,88
20241202,105300,995656310,12100,12150,12160,12100,4427
20241202,105200,942029450,12100,12130,12150,12100,526
20241202,105100,935645200,12140,12130,12140,12130,86
20241202,105000,934601420,12140,12140,12140,12140,95
20241202,104900,933448120,12140,12130,12140,12130,96
20241202,104800,932283210,12140,12140,12140,12140,86
20241202,104700,931239170,12140,12110,12140,12110,286
20241202,104600,927771470,12130,12080,12130,12060,744
20241202,104500,918788660,12130,12130,12130,12080,132
20241202,104400,917189850,12080,12110,12120,12080,357
20241202,104300,912870400,12150,12140,12150,12110,128
20241202,104200,911317970,12140,12150,12160,12110,214
20241202,104100,908721060,12160,12150,12160,12150,139
20241202,104000,907031620,12170,12110,12170,12100,454
20241202,103900,901515150,12110,12140,12140,12110,1391
20241202,103800,884667530,12130,12130,12140,12130,164
20241202,103700,882678200,12120,12090,12120,12090,467
20241202,103600,877025870,12080,12080,12100,12080,178
20241202,103500,874874570,12080,12060,12080,12060,633
20241202,103400,867231950,12060,12060,12070,12060,123
20241202,103300,865747570,12070,12060,12070,12060,164
20241202,103200,863768870,12060,12060,12070,12060,108
20241202,103100,862465970,12060,12060,12070,12050,258
20241202,103000,859354380,12050,12050,12060,12040,240
20241202,102900,856461830,12030,12040,12050,12030,2308
20241202,102800,828693310,12010,12080,12080,12000,3466
20241202,102700,786962500,12070,12050,12070,12050,159
20241202,102600,785045650,12050,12100,12100,12050,44
20241202,102500,784515400,12040,12040,12050,12040,2335
20241202,102400,756400840,12110,12090,12110,12000,6480
20241202,102300,678520350,12120,12120,12130,12000,10201
20241202,102200,555872250,12120,12120,12130,12120,187
20241202,102100,553604940,12080,12120,12130,12080,1145
20241202,102000,539752250,12110,12110,12110,12110,50
20241202,101900,539146750,12100,12120,12120,12100,1000
20241202,101800,527042790,12110,12150,12160,12110,396
20241202,101700,522238560,12150,12160,12170,12150,94
20241202,101600,521094750,12160,12140,12160,12140,1303
20241202,101500,505261690,12150,12150,12150,12130,218
20241202,101400,502615230,12150,12150,12150,12140,262
20241202,101300,499432090,12150,12140,12150,12140,122
20241202,101200,497950150,12140,12130,12150,12130,65
20241202,101100,497160640,12120,12140,12150,12120,269
20241202,101000,493897180,12140,12090,12140,12090,1299
20241202,100900,478150310,12100,12120,12120,12100,88
20241202,100800,477083780,12090,12120,12120,12090,647
20241202,100700,469258120,12110,12100,12110,12100,95
20241202,100600,468107820,12100,12110,12120,12090,160
20241202,100500,466170410,12110,12090,12110,12090,11
20241202,100400,466037400,12080,12110,12120,12080,211
20241202,100300,463483990,12130,12110,12130,12110,99
20241202,100200,462284080,12110,12110,12110,12110,292
20241202,100100,458747960,12110,12090,12110,12090,880
20241202,100000,448103900,12100,12100,12100,12090,306
20241202,095900,444403300,12100,12110,12110,12100,284
20241202,095800,440965940,12100,12120,12120,12100,1488
20241202,095700,422941950,12120,12130,12140,12120,410
20241202,095600,417968690,12140,12160,12160,12140,456
20241202,095500,412428370,12170,12170,12190,12160,683
20241202,095400,404114830,12170,12170,12170,12160,42
20241202,095300,403603790,12150,12160,12190,12150,847
20241202,095200,393301660,12140,12130,12190,12130,1273
20241202,095100,377838460,12140,12130,12180,12110,1092
20241202,095000,364580890,12130,12170,12170,12130,601
20241202,094900,357274150,12180,12180,12180,12170,187
20241202,094800,354997490,12180,12190,12190,12180,87
20241202,094700,353937820,12170,12200,12200,12170,542
20241202,094600,347337360,12200,12200,12200,12200,137
20241202,094500,345665960,12200,12190,12200,12190,96
20241202,094400,344494840,12190,12210,12210,12190,432
20241202,094300,339226940,12210,12220,12220,12200,933
20241202,094200,327841620,12220,12210,12220,12210,88
20241202,094100,326766450,12210,12200,12210,12200,527
20241202,094000,320331840,12200,12200,12210,12190,232
20241202,093900,317502210,12210,12170,12210,12170,240
20241202,093800,314576850,12160,12220,12220,12160,441
20241202,093700,309197320,12210,12210,12210,12210,87
20241202,093600,308135050,12200,12250,12250,12200,937
20241202,093500,296671210,12250,12300,12300,12250,257
20241202,093400,293518300,12300,12290,12300,12290,254
20241202,093300,290395330,12310,12310,12310,12310,86
20241202,093200,289336670,12310,12300,12310,12300,113
20241202,093100,287945910,12300,12320,12330,12300,886
20241202,093000,277041830,12330,12330,12340,12330,101
20241202,092900,275796450,12320,12340,12340,12320,850
20241202,092800,265315150,12340,12350,12350,12340,87
20241202,092700,264240710,12360,12350,12360,12350,86
20241202,092600,263178430,12350,12330,12350,12330,386
20241202,092500,258412840,12340,12360,12360,12340,194
20241202,092400,256016960,12350,12360,12380,12350,580
20241202,092300,248846080,12380,12390,12390,12350,179
20241202,092200,246631640,12390,12390,12390,12360,2447
20241202,092100,216337990,12390,12390,12390,12380,299
20241202,092000,212633510,12390,12400,12400,12390,194
20241202,091900,210228990,12390,12390,12390,12390,142
20241202,091800,208469610,12390,12390,12400,12380,2351
20241202,091700,179360820,12400,12400,12400,12380,225
20241202,091600,176570860,12400,12440,12440,12380,4670
20241202,091500,118736180,12460,12460,12460,12400,1166
20241202,091400,104248330,12450,12460,12460,12450,441
20241202,091300,98755930,12450,12460,12460,12450,472
20241202,091200,92878670,12460,12440,12460,12440,296
20241202,091100,89194800,12440,12430,12440,12430,55
20241202,091000,88511120,12420,12450,12460,12420,87
20241202,090900,87427440,12460,12450,12460,12450,807
20241202,090800,77378430,12410,12440,12450,12410,484
20241202,090700,71356830,12440,12410,12440,12410,1205
20241202,090600,56396680,12410,12400,12410,12400,168
20241202,090500,54313380,12380,12350,12380,12350,306
20241202,090400,50531590,12330,12350,12350,12330,97
20241202,090300,49333840,12340,12390,12390,12340,1437
20241202,090200,31561190,12380,12360,12420,12360,806
20241202,090100,21582200,12350,12430,12430,12340,241
20241202,090000,18598820,12430,12330,12480,12330,1508