KissMeData/034120/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191800,371032360,15160,15160,15160,15160,287
20241202,191700,371032360,15160,15160,15160,15160,0
20241202,191600,371032360,15160,15160,15160,15160,0
20241202,191500,371032360,15160,15160,15160,15160,0
20241202,191400,371032360,15160,15160,15160,15160,0
20241202,191300,371032360,15160,15160,15160,15160,0
20241202,191200,371032360,15160,15160,15160,15160,0
20241202,191100,371032360,15160,15160,15160,15160,0
20241202,191000,371032360,15160,15160,15160,15160,0
20241202,190900,371032360,15160,15160,15160,15160,0
20241202,190800,371032360,15160,15160,15160,15160,0
20241202,190700,371032360,15160,15160,15160,15160,0
20241202,190600,371032360,15160,15160,15160,15160,0
20241202,190500,371032360,15160,15160,15160,15160,0
20241202,190400,371032360,15160,15160,15160,15160,0
20241202,190300,371032360,15160,15160,15160,15160,0
20241202,190200,371032360,15160,15160,15160,15160,0
20241202,190100,371032360,15160,15160,15160,15160,0
20241202,190000,371032360,15160,15160,15160,15160,0
20241202,185900,371032360,15160,15160,15160,15160,0
20241202,185800,371032360,15160,15160,15160,15160,0
20241202,185700,371032360,15160,15160,15160,15160,0
20241202,185600,371032360,15160,15160,15160,15160,0
20241202,185500,371032360,15160,15160,15160,15160,0
20241202,185400,371032360,15160,15160,15160,15160,0
20241202,185300,371032360,15160,15160,15160,15160,0
20241202,185200,371032360,15160,15160,15160,15160,0
20241202,185100,371032360,15160,15160,15160,15160,0
20241202,185000,371032360,15160,15160,15160,15160,0
20241202,184900,371032360,15160,15160,15160,15160,0
20241202,184800,371032360,15160,15160,15160,15160,287
20241202,184700,371032360,15160,15160,15160,15160,0
20241202,184600,371032360,15160,15160,15160,15160,0
20241202,184500,371032360,15160,15160,15160,15160,0
20241202,184400,371032360,15160,15160,15160,15160,0
20241202,184300,371032360,15160,15160,15160,15160,0
20241202,184200,371032360,15160,15160,15160,15160,0
20241202,184100,371032360,15160,15160,15160,15160,0
20241202,184000,371032360,15160,15160,15160,15160,0
20241202,183900,371032360,15160,15160,15160,15160,0
20241202,183800,371032360,15160,15160,15160,15160,0
20241202,183700,371032360,15160,15160,15160,15160,0
20241202,183600,371032360,15160,15160,15160,15160,0
20241202,183500,371032360,15160,15160,15160,15160,0
20241202,183400,371032360,15160,15160,15160,15160,0
20241202,183300,371032360,15160,15160,15160,15160,0
20241202,183200,371032360,15160,15160,15160,15160,0
20241202,183100,371032360,15160,15160,15160,15160,0
20241202,183000,371032360,15160,15160,15160,15160,0
20241202,182900,371032360,15160,15160,15160,15160,0
20241202,182800,371032360,15160,15160,15160,15160,0
20241202,182700,371032360,15160,15160,15160,15160,0
20241202,182600,371032360,15160,15160,15160,15160,0
20241202,182500,371032360,15160,15160,15160,15160,0
20241202,182400,371032360,15160,15160,15160,15160,0
20241202,182300,371032360,15160,15160,15160,15160,0
20241202,182200,371032360,15160,15160,15160,15160,0
20241202,182100,371032360,15160,15160,15160,15160,0
20241202,182000,371032360,15160,15160,15160,15160,0
20241202,181900,371032360,15160,15160,15160,15160,0
20241202,181800,371032360,15160,15160,15160,15160,287
20241202,181700,371032360,15160,15160,15160,15160,0
20241202,181600,371032360,15160,15160,15160,15160,0
20241202,181500,371032360,15160,15160,15160,15160,0
20241202,181400,371032360,15160,15160,15160,15160,0
20241202,181300,371032360,15160,15160,15160,15160,0
20241202,181200,371032360,15160,15160,15160,15160,0
20241202,181100,371032360,15160,15160,15160,15160,0
20241202,181000,371032360,15160,15160,15160,15160,0
20241202,180900,371032360,15160,15160,15160,15160,0
20241202,180800,371032360,15160,15160,15160,15160,0
20241202,180700,371032360,15160,15160,15160,15160,0
20241202,180600,371032360,15160,15160,15160,15160,0
20241202,180500,371032360,15160,15160,15160,15160,0
20241202,180400,371032360,15160,15160,15160,15160,0
20241202,180300,371032360,15160,15160,15160,15160,0
20241202,180200,371032360,15160,15160,15160,15160,0
20241202,180100,371032360,15160,15160,15160,15160,0
20241202,180000,371032360,15160,15160,15160,15160,0
20241202,175900,371032360,15160,15160,15160,15160,0
20241202,175800,371032360,15160,15160,15160,15160,0
20241202,175700,371032360,15160,15160,15160,15160,0
20241202,175600,371032360,15160,15160,15160,15160,0
20241202,175500,371032360,15160,15160,15160,15160,0
20241202,175400,371032360,15160,15160,15160,15160,0
20241202,175300,371032360,15160,15160,15160,15160,0
20241202,175200,371032360,15160,15160,15160,15160,0
20241202,175100,371032360,15160,15160,15160,15160,0
20241202,175000,371032360,15160,15160,15160,15160,0
20241202,174900,371032360,15160,15160,15160,15160,0
20241202,174800,371032360,15160,15160,15160,15160,287
20241202,174700,371032360,15160,15160,15160,15160,0
20241202,174600,371032360,15160,15160,15160,15160,0
20241202,174500,371032360,15160,15160,15160,15160,0
20241202,174400,371032360,15160,15160,15160,15160,0
20241202,174300,371032360,15160,15160,15160,15160,0
20241202,174200,371032360,15160,15160,15160,15160,0
20241202,174100,371032360,15160,15160,15160,15160,0
20241202,174000,371032360,15160,15160,15160,15160,0
20241202,173900,371032360,15160,15160,15160,15160,0
20241202,173800,371032360,15160,15160,15160,15160,0
20241202,173700,371032360,15160,15160,15160,15160,0
20241202,173600,371032360,15160,15160,15160,15160,0
20241202,173500,371032360,15160,15160,15160,15160,0
20241202,173400,371032360,15160,15160,15160,15160,0
20241202,173300,371032360,15160,15160,15160,15160,0
20241202,173200,371032360,15160,15160,15160,15160,0
20241202,173100,371032360,15160,15160,15160,15160,0
20241202,173000,371032360,15160,15160,15160,15160,0
20241202,172900,371032360,15160,15160,15160,15160,0
20241202,172800,371032360,15160,15160,15160,15160,0
20241202,172700,371032360,15160,15160,15160,15160,0
20241202,172600,371032360,15160,15160,15160,15160,0
20241202,172500,371032360,15160,15160,15160,15160,0
20241202,172400,371032360,15160,15160,15160,15160,0
20241202,172300,371032360,15160,15160,15160,15160,0
20241202,172200,371032360,15160,15160,15160,15160,0
20241202,172100,371032360,15160,15160,15160,15160,0
20241202,172000,371032360,15160,15160,15160,15160,0
20241202,171900,371032360,15160,15160,15160,15160,0
20241202,171800,371032360,15160,15160,15160,15160,287
20241202,171700,371032360,15160,15160,15160,15160,0
20241202,171600,371032360,15160,15160,15160,15160,0
20241202,171500,371032360,15160,15160,15160,15160,0
20241202,171400,371032360,15160,15160,15160,15160,0
20241202,171300,371032360,15160,15160,15160,15160,0
20241202,171200,371032360,15160,15160,15160,15160,0
20241202,171100,371032360,15160,15160,15160,15160,0
20241202,171000,371032360,15160,15160,15160,15160,0
20241202,170900,371032360,15160,15160,15160,15160,0
20241202,170800,371032360,15160,15160,15160,15160,0
20241202,170700,371032360,15160,15160,15160,15160,0
20241202,170600,371032360,15160,15160,15160,15160,0
20241202,170500,371032360,15160,15160,15160,15160,0
20241202,170400,371032360,15160,15160,15160,15160,0
20241202,170300,371032360,15160,15160,15160,15160,0
20241202,170200,371032360,15160,15160,15160,15160,0
20241202,170100,371032360,15160,15160,15160,15160,0
20241202,170000,371032360,15160,15160,15160,15160,0
20241202,165900,371032360,15160,15160,15160,15160,0
20241202,165800,371032360,15160,15160,15160,15160,0
20241202,165700,371032360,15160,15160,15160,15160,0
20241202,165600,371032360,15160,15160,15160,15160,0
20241202,165500,371032360,15160,15160,15160,15160,0
20241202,165400,371032360,15160,15160,15160,15160,0
20241202,165300,371032360,15160,15160,15160,15160,0
20241202,165200,371032360,15160,15160,15160,15160,0
20241202,165100,371032360,15160,15160,15160,15160,0
20241202,165000,371032360,15160,15160,15160,15160,0
20241202,164900,371032360,15160,15160,15160,15160,0
20241202,164800,371032360,15160,15160,15160,15160,287
20241202,164700,371032360,15160,15160,15160,15160,0
20241202,164600,371032360,15160,15160,15160,15160,0
20241202,164500,371032360,15160,15160,15160,15160,0
20241202,164400,371032360,15160,15160,15160,15160,0
20241202,164300,371032360,15160,15160,15160,15160,0
20241202,164200,371032360,15160,15160,15160,15160,0
20241202,164100,371032360,15160,15160,15160,15160,0
20241202,164000,371032360,15160,15160,15160,15160,0
20241202,163900,371032360,15160,15160,15160,15160,0
20241202,163800,371032360,15160,15160,15160,15160,0
20241202,163700,371032360,15160,15160,15160,15160,0
20241202,163600,371032360,15160,15160,15160,15160,0
20241202,163500,371032360,15160,15160,15160,15160,0
20241202,163400,371032360,15160,15160,15160,15160,0
20241202,163300,371032360,15160,15160,15160,15160,0
20241202,163200,371032360,15160,15160,15160,15160,0
20241202,163100,371032360,15160,15160,15160,15160,0
20241202,163000,371032360,15160,15160,15160,15160,0
20241202,162900,371032360,15160,15160,15160,15160,0
20241202,162800,371032360,15160,15160,15160,15160,0
20241202,162700,371032360,15160,15160,15160,15160,0
20241202,162600,371032360,15160,15160,15160,15160,0
20241202,162500,371032360,15160,15160,15160,15160,0
20241202,162400,371032360,15160,15160,15160,15160,0
20241202,162300,371032360,15160,15160,15160,15160,0
20241202,162200,371032360,15160,15160,15160,15160,0
20241202,162100,371032360,15160,15160,15160,15160,0
20241202,162000,371032360,15160,15160,15160,15160,0
20241202,161900,371032360,15160,15160,15160,15160,0
20241202,161800,371032360,15160,15160,15160,15160,287
20241202,161700,371032360,15160,15160,15160,15160,0
20241202,161600,371032360,15160,15160,15160,15160,0
20241202,161500,371032360,15160,15160,15160,15160,0
20241202,161400,371032360,15160,15160,15160,15160,0
20241202,161300,371032360,15160,15160,15160,15160,0
20241202,161200,371032360,15160,15160,15160,15160,0
20241202,161100,371032360,15160,15160,15160,15160,0
20241202,161000,371032360,15160,15160,15160,15160,0
20241202,160900,371032360,15160,15160,15160,15160,0
20241202,160800,371032360,15160,15160,15160,15160,0
20241202,160700,371032360,15160,15160,15160,15160,0
20241202,160600,371032360,15160,15160,15160,15160,0
20241202,160500,371032360,15160,15160,15160,15160,0
20241202,160400,371032360,15160,15160,15160,15160,0
20241202,160300,371032360,15160,15160,15160,15160,0
20241202,160200,371032360,15160,15160,15160,15160,0
20241202,160100,371032360,15160,15160,15160,15160,0
20241202,160000,371032360,15160,15160,15160,15160,0
20241202,155900,371032360,15160,15160,15160,15160,0
20241202,155800,371032360,15160,15160,15160,15160,0
20241202,155700,371032360,15160,15160,15160,15160,0
20241202,155600,371032360,15160,15160,15160,15160,0
20241202,155500,371032360,15160,15160,15160,15160,0
20241202,155400,371032360,15160,15160,15160,15160,0
20241202,155300,371032360,15160,15160,15160,15160,0
20241202,155200,371032360,15160,15160,15160,15160,0
20241202,155100,371032360,15160,15160,15160,15160,0
20241202,155000,371032360,15160,15160,15160,15160,0
20241202,154900,371032360,15160,15160,15160,15160,0
20241202,154800,371032360,15160,15160,15160,15160,287
20241202,154700,371032360,15160,15160,15160,15160,0
20241202,154600,371032360,15160,15160,15160,15160,0
20241202,154500,371032360,15160,15160,15160,15160,0
20241202,154400,371032360,15160,15160,15160,15160,0
20241202,154300,371032360,15160,15160,15160,15160,0
20241202,154200,371032360,15160,15160,15160,15160,0
20241202,154100,371032360,15160,15160,15160,15160,0
20241202,154000,371032360,15160,15160,15160,15160,0
20241202,153900,371032360,15160,15160,15160,15160,0
20241202,153800,371032360,15160,15160,15160,15160,0
20241202,153700,371032360,15160,15160,15160,15160,0
20241202,153600,371032360,15160,15160,15160,15160,0
20241202,153500,371032360,15160,15160,15160,15160,0
20241202,153400,371032360,15160,15160,15160,15160,0
20241202,153300,371032360,15160,15160,15160,15160,0
20241202,153200,371032360,15160,15160,15160,15160,0
20241202,153100,371032360,15160,15160,15160,15160,0
20241202,153000,371032360,15160,15160,15160,15160,287
20241202,152900,366681440,15170,15170,15170,15170,0
20241202,152800,366681440,15170,15170,15170,15170,0
20241202,152700,366681440,15170,15170,15170,15170,0
20241202,152600,366681440,15170,15170,15170,15170,0
20241202,152500,366681440,15170,15170,15170,15170,0
20241202,152400,366681440,15170,15170,15170,15170,0
20241202,152300,366681440,15170,15170,15170,15170,0
20241202,152200,366681440,15170,15170,15170,15170,0
20241202,152100,366681440,15170,15170,15170,15170,0
20241202,152000,366681440,15170,15170,15170,15170,0
20241202,151900,366681440,15170,15170,15170,15170,0
20241202,151800,366681440,15170,15170,15170,15170,47
20241202,151700,365968450,15110,15110,15110,15110,1
20241202,151600,365953340,15110,15110,15110,15110,2
20241202,151500,365923120,15110,15110,15110,15110,0
20241202,151400,365923120,15110,15110,15110,15110,0
20241202,151300,365923120,15110,15110,15110,15110,0
20241202,151200,365923120,15110,15110,15110,15110,3
20241202,151100,365877790,15090,15100,15100,15080,315
20241202,151000,361124160,15100,15100,15100,15100,21
20241202,150900,360807060,15110,15110,15110,15110,1
20241202,150800,360791950,15110,15110,15110,15110,0
20241202,150700,360791950,15110,15110,15110,15110,1
20241202,150600,360776840,15100,15120,15120,15100,11
20241202,150500,360610720,15100,15100,15100,15100,0
20241202,150400,360610720,15100,15100,15100,15100,0
20241202,150300,360610720,15100,15100,15100,15100,0
20241202,150200,360610720,15100,15110,15110,15100,105
20241202,150100,359024720,15130,15130,15130,15130,0
20241202,150000,359024720,15130,15180,15180,15130,3
20241202,145900,358979280,15110,15110,15110,15110,73
20241202,145800,357876250,15110,15110,15110,15100,25
20241202,145700,357498720,15180,15180,15180,15180,0
20241202,145600,357498720,15180,15170,15180,15170,33
20241202,145500,356997940,15180,15180,15180,15180,0
20241202,145400,356997940,15180,15160,15180,15160,50
20241202,145300,356239190,15100,15100,15100,15100,15
20241202,145200,356012690,15100,15100,15100,15100,0
20241202,145100,356012690,15100,15090,15100,15090,7
20241202,145000,355907000,15090,15090,15090,15090,12
20241202,144900,355725920,15100,15090,15100,15090,64
20241202,144800,354759650,15090,15090,15090,15090,1
20241202,144700,354744560,15090,15100,15100,15090,56
20241202,144600,353899190,15100,15100,15100,15100,11
20241202,144500,353733090,15180,15180,15180,15180,0
20241202,144400,353733090,15180,15180,15180,15180,1
20241202,144300,353717910,15100,15090,15100,15090,32
20241202,144200,353234950,15100,15100,15100,15100,0
20241202,144100,353234950,15100,15100,15100,15100,8
20241202,144000,353114150,15110,15110,15110,15110,11
20241202,143900,352947940,15110,15110,15110,15110,13
20241202,143800,352751510,15110,15110,15110,15110,0
20241202,143700,352751510,15110,15110,15110,15110,11
20241202,143600,352585300,15110,15110,15110,15110,13
20241202,143500,352388870,15110,15110,15110,15110,0
20241202,143400,352388870,15110,15110,15110,15110,12
20241202,143300,352207550,15110,15110,15110,15110,12
20241202,143200,352026230,15180,15180,15180,15180,0
20241202,143100,352026230,15180,15120,15180,15120,20
20241202,143000,351723230,15120,15120,15120,15110,24
20241202,142900,351360570,15110,15110,15110,15110,2
20241202,142800,351330350,15110,15110,15110,15110,44
20241202,142700,350665510,15110,15110,15110,15110,675
20241202,142600,340466260,15110,15110,15110,15110,1
20241202,142500,340451150,15110,15110,15110,15110,16
20241202,142400,340209390,15110,15110,15110,15110,18
20241202,142300,339937410,15120,15110,15120,15110,2
20241202,142200,339907180,15110,15110,15110,15110,15
20241202,142100,339680530,15110,15110,15110,15110,36
20241202,142000,339136570,15120,15120,15120,15120,1
20241202,141900,339121450,15110,15110,15110,15110,0
20241202,141800,339121450,15110,15110,15110,15110,12
20241202,141700,338940130,15110,15110,15110,15110,20
20241202,141600,338637930,15110,15170,15170,15110,57
20241202,141500,337776250,15180,15180,15180,15180,3
20241202,141400,337730710,15190,15200,15200,15190,11
20241202,141300,337563520,15190,15200,15200,15190,65
20241202,141200,336575540,15200,15200,15200,15200,11
20241202,141100,336408340,15200,15140,15200,15140,260
20241202,141000,332458710,15090,15110,15180,15080,277
20241202,140900,328277870,15110,15100,15110,15100,32
20241202,140800,327794660,15100,15160,15160,15100,10
20241202,140700,327643270,15180,15180,15180,15180,0
20241202,140600,327643270,15180,15180,15180,15180,0
20241202,140500,327643270,15180,15170,15180,15170,366
20241202,140400,322087760,15180,15130,15180,15130,150
20241202,140300,319812530,15140,15110,15140,15110,100
20241202,140200,318299550,15130,15130,15130,15130,0
20241202,140100,318299550,15130,15090,15130,15090,304
20241202,140000,313709520,15100,15090,15100,15090,1000
20241202,135900,298610950,15100,15100,15100,15100,0
20241202,135800,298610950,15100,15090,15110,15090,4101
20241202,135700,236695650,15080,15080,15080,15080,0
20241202,135600,236695650,15080,15090,15090,15080,292
20241202,135500,232289480,15090,15090,15090,15090,13
20241202,135400,232093310,15090,15090,15090,15090,0
20241202,135300,232093310,15090,15090,15090,15090,11
20241202,135200,231927320,15090,15090,15090,15090,13
20241202,135100,231731150,15090,15090,15090,15090,1
20241202,135000,231716060,15090,15100,15100,15090,32
20241202,134900,231232970,15090,15090,15090,15090,23
20241202,134800,230885900,15100,15100,15100,15100,1
20241202,134700,230870800,15100,15100,15100,15100,1
20241202,134600,230855700,15100,15090,15100,15090,14
20241202,134500,230644420,15090,15090,15090,15090,13
20241202,134400,230448250,15100,15100,15100,15100,0
20241202,134300,230448250,15100,15110,15110,15100,11
20241202,134200,230282140,15100,15100,15100,15100,16
20241202,134100,230040540,15100,15100,15110,15100,82
20241202,134000,228802240,15090,15090,15090,15090,14
20241202,133900,228590980,15090,15090,15090,15090,12
20241202,133800,228409900,15090,15090,15090,15090,1
20241202,133700,228394810,15090,15090,15090,15090,12
20241202,133600,228213730,15080,15080,15080,15080,316
20241202,133500,223448450,15080,15080,15080,15080,131
20241202,133400,221472970,15080,15080,15080,15070,22
20241202,133300,221141320,15070,15070,15070,15070,85
20241202,133200,219860370,15070,15070,15070,15070,1
20241202,133100,219845300,15070,15070,15070,15070,11
20241202,133000,219679530,15080,15080,15080,15080,412
20241202,132900,213466570,15090,15090,15090,15090,259
20241202,132800,209558260,15090,15090,15090,15090,11
20241202,132700,209392270,15090,15090,15090,15090,13
20241202,132600,209196100,15090,15090,15090,15090,23
20241202,132500,208849030,15100,15090,15100,15090,19
20241202,132400,208562190,15100,15100,15100,15100,2
20241202,132300,208531990,15090,15110,15110,15090,173
20241202,132200,205920710,15110,15110,15110,15110,25
20241202,132100,205542960,15120,15120,15120,15120,7
20241202,132000,205437120,15140,15130,15140,15130,3
20241202,131900,205391720,15130,15130,15130,15130,1
20241202,131800,205376590,15120,15110,15120,15110,23
20241202,131700,205028940,15110,15120,15120,15110,28
20241202,131600,204605710,15100,15100,15100,15100,1
20241202,131500,204590610,15100,15100,15100,15100,12
20241202,131400,204409410,15120,15120,15120,15120,0
20241202,131300,204409410,15120,15120,15120,15120,12
20241202,131200,204227970,15100,15100,15100,15100,6
20241202,131100,204137370,15130,15130,15130,15130,7
20241202,131000,204031460,15100,15090,15100,15090,29
20241202,130900,203593620,15090,15100,15100,15090,108
20241202,130800,201963070,15100,15100,15110,15100,266
20241202,130700,197946360,15100,15100,15100,15100,67
20241202,130600,196934660,15110,15110,15110,15110,269
20241202,130500,192870070,15110,15110,15110,15110,20
20241202,130400,192567870,15110,15130,15130,15110,171
20241202,130300,189982340,15130,15130,15130,15130,20
20241202,130200,189679740,15130,15130,15130,15130,56
20241202,130100,188832460,15130,15130,15130,15130,13
20241202,130000,188635770,15130,15130,15130,15130,0
20241202,125900,188635770,15130,15130,15130,15130,11
20241202,125800,188469340,15140,15140,15140,15130,15
20241202,125700,188242360,15140,15130,15140,15130,2
20241202,125600,188212090,15130,15130,15130,15130,11
20241202,125500,188045660,15140,15130,15140,15130,14
20241202,125400,187833830,15130,15130,15130,15130,5
20241202,125300,187758180,15120,15130,15130,15120,19
20241202,125200,187470830,15130,15130,15130,15130,20
20241202,125100,187168230,15130,15130,15130,15130,6
20241202,125000,187077450,15130,15130,15130,15130,10
20241202,124900,186926150,15150,15150,15150,15150,20
20241202,124800,186623150,15160,15160,15160,15160,0
20241202,124700,186623150,15160,15160,15160,15160,55
20241202,124600,185789350,15130,15130,15130,15130,24
20241202,124500,185426230,15130,15130,15130,15130,12
20241202,124400,185244670,15130,15130,15130,15130,0
20241202,124300,185244670,15130,15130,15130,15130,61
20241202,124200,184321740,15130,15130,15130,15130,12
20241202,124100,184140180,15130,15130,15130,15130,1
20241202,124000,184125050,15120,15130,15130,15120,35
20241202,123900,183595610,15130,15130,15130,15130,2
20241202,123800,183565350,15130,15130,15130,15130,0
20241202,123700,183565350,15130,15130,15130,15130,17
20241202,123600,183308140,15130,15130,15130,15130,12
20241202,123500,183126580,15130,15130,15130,15130,1
20241202,123400,183111450,15130,15130,15130,15130,12
20241202,123300,182929890,15130,15130,15130,15130,11
20241202,123200,182763460,15130,15120,15130,15120,55
20241202,123100,181931690,15130,15130,15130,15130,1
20241202,123000,181916560,15130,15130,15130,15130,48
20241202,122900,181190320,15130,15130,15130,15130,13
20241202,122800,180993630,15130,15130,15130,15130,0
20241202,122700,180993630,15130,15130,15130,15130,12
20241202,122600,180812070,15130,15140,15140,15130,13
20241202,122500,180615370,15130,15130,15130,15130,2
20241202,122400,180585110,15130,15130,15130,15130,11
20241202,122300,180418680,15130,15130,15130,15130,12
20241202,122200,180237120,15130,15130,15130,15130,0
20241202,122100,180237120,15130,15130,15130,15130,24
20241202,122000,179874000,15110,15110,15110,15110,0
20241202,121900,179874000,15110,15110,15110,15110,4
20241202,121800,179813560,15100,15100,15100,15100,12
20241202,121700,179632360,15100,15100,15100,15100,35
20241202,121600,179103860,15110,15110,15110,15110,9
20241202,121500,178967870,15120,15120,15120,15120,0
20241202,121400,178967870,15120,15120,15120,15120,1
20241202,121300,178952750,15130,15110,15130,15110,13
20241202,121200,178756280,15170,15170,15170,15170,0
20241202,121100,178756280,15170,15170,15170,15170,0
20241202,121000,178756280,15170,15160,15170,15160,31
20241202,120900,178286160,15160,15160,15160,15160,1
20241202,120800,178271000,15160,15150,15160,15150,19
20241202,120700,177983130,15160,15130,15160,15130,125
20241202,120600,176089970,15140,15140,15140,15140,3
20241202,120500,176044550,15110,15100,15110,15100,34
20241202,120400,175531040,15110,15110,15110,15110,12
20241202,120300,175349720,15110,15110,15110,15110,0
20241202,120200,175349720,15110,15110,15110,15110,1
20241202,120100,175334610,15110,15120,15120,15110,23
20241202,120000,174987070,15110,15110,15110,15110,0
20241202,115900,174987070,15110,15120,15120,15110,14
20241202,115800,174775510,15110,15110,15110,15110,173
20241202,115700,172161480,15110,15110,15120,15110,74
20241202,115600,171043320,15120,15110,15120,15110,12
20241202,115500,170861970,15110,15110,15110,15110,24
20241202,115400,170499330,15120,15120,15120,15120,12
20241202,115300,170317890,15120,15120,15120,15120,22
20241202,115200,169985250,15120,15130,15130,15120,239
20241202,115100,166371220,15130,15130,15130,15130,12
20241202,115000,166189660,15130,15130,15130,15130,16
20241202,114900,165947580,15120,15110,15120,15110,25
20241202,114800,165569710,15110,15110,15110,15110,1
20241202,114700,165554600,15130,15130,15130,15130,2
20241202,114600,165524340,15140,15140,15140,15140,0
20241202,114500,165524340,15140,15100,15140,15100,56
20241202,114400,164678340,15100,15100,15100,15100,105
20241202,114300,163092840,15100,15100,15120,15100,91
20241202,114200,161718540,15100,15100,15100,15100,1
20241202,114100,161703440,15100,15120,15120,15100,300
20241202,114000,157170800,15120,15120,15120,15120,23
20241202,113900,156823040,15120,15120,15120,15120,0
20241202,113800,156823040,15120,15120,15120,15120,14
20241202,113700,156611360,15110,15120,15120,15110,29
20241202,113600,156173080,15120,15120,15120,15120,13
20241202,113500,155976520,15120,15110,15130,15110,46
20241202,113400,155281200,15120,15120,15120,15120,0
20241202,113300,155281200,15120,15110,15120,15110,6
20241202,113200,155190530,15130,15130,15130,15130,6
20241202,113100,155099750,15130,15130,15130,15130,4
20241202,113000,155039230,15130,15120,15130,15120,70
20241202,112900,153980140,15120,15110,15120,15110,34
20241202,112800,153466310,15090,15090,15090,15090,0
20241202,112700,153466310,15090,15090,15090,15090,4
20241202,112600,153405950,15120,15120,15120,15120,7
20241202,112500,153300110,15100,15090,15100,15090,16
20241202,112400,153058660,15100,15080,15100,15080,54
20241202,112300,152244290,15080,15090,15090,15080,18
20241202,112200,151972820,15080,15080,15080,15080,13
20241202,112100,151776780,15090,15090,15090,15090,3
20241202,112000,151731510,15090,15080,15090,15080,118
20241202,111900,149952060,15090,15090,15090,15090,6
20241202,111800,149861520,15090,15090,15090,15090,6
20241202,111700,149770980,15090,15090,15090,15090,30
20241202,111600,149318280,15090,15090,15090,15090,13
20241202,111500,149122110,15100,15100,15100,15100,97
20241202,111400,147657410,15100,15100,15100,15100,104
20241202,111300,146087010,15090,15080,15090,15080,13
20241202,111200,145890950,15090,15090,15090,15090,5
20241202,111100,145815500,15090,15090,15090,15090,92
20241202,111000,144427220,15100,15100,15100,15100,3
20241202,110900,144381920,15130,15130,15130,15130,0
20241202,110800,144381920,15130,15130,15130,15130,6
20241202,110700,144291140,15130,15090,15130,15090,44
20241202,110600,143626460,15100,15100,15100,15100,121
20241202,110500,141799360,15090,15090,15100,15090,23
20241202,110400,141452190,15090,15100,15100,15090,13
20241202,110300,141256010,15090,15090,15090,15090,11
20241202,110200,141090020,15100,15090,15100,15090,100
20241202,110100,139580690,15080,15100,15100,15080,38
20241202,110000,139007340,15100,15090,15100,15090,12
20241202,105900,138826250,15090,15090,15090,15090,0
20241202,105800,138826250,15090,15090,15090,15090,12
20241202,105700,138645170,15100,15090,15100,15090,12
20241202,105600,138464080,15080,15090,15100,15080,223
20241202,105500,135099010,15090,15080,15090,15080,45
20241202,105400,134420400,15080,15090,15090,15080,62
20241202,105300,133485330,15100,15100,15100,15100,0
20241202,105200,133485330,15100,15100,15100,15100,2
20241202,105100,133455130,15110,15110,15110,15110,1
20241202,105000,133440020,15130,15130,15130,15130,0
20241202,104900,133440020,15130,15130,15130,15130,0
20241202,104800,133440020,15130,15090,15130,15090,21
20241202,104700,133122440,15080,15080,15080,15080,21
20241202,104600,132805760,15080,15080,15080,15080,23
20241202,104500,132458920,15090,15090,15090,15090,11
20241202,104400,132292930,15100,15090,15100,15090,14
20241202,104300,132081660,15100,15090,15100,15090,106
20241202,104200,130482070,15090,15080,15090,15080,21
20241202,104100,130165280,15070,15090,15090,15070,2
20241202,104000,130135120,15070,15110,15110,15070,597
20241202,103900,121132570,15110,15110,15110,15110,13
20241202,103800,120936140,15120,15090,15120,15090,36
20241202,103700,120392560,15070,15100,15110,15070,254
20241202,103600,116561440,15100,15100,15100,15100,11
20241202,103500,116395340,15150,15150,15150,15150,1
20241202,103400,116380190,15150,15150,15150,15150,14
20241202,103300,116168090,15170,15170,15170,15170,0
20241202,103200,116168090,15170,15070,15170,15070,111
20241202,103100,114490780,15080,15070,15080,15070,17
20241202,103000,114234570,15070,15070,15070,15070,15
20241202,102900,114008520,15070,15070,15070,15070,2
20241202,102800,113978380,15080,15060,15080,15060,32
20241202,102700,113496440,15060,15080,15080,15060,86
20241202,102600,112200410,15070,15090,15090,15070,303
20241202,102500,107632640,15080,15080,15080,15080,23
20241202,102400,107285800,15090,15080,15090,15080,2
20241202,102300,107255630,15080,15080,15080,15070,36
20241202,102200,106712870,15070,15090,15090,15070,120
20241202,102100,104903190,15080,15080,15080,15070,126
20241202,102000,103004330,15070,15110,15110,15070,673
20241202,101900,92850490,15120,15110,15120,15110,22
20241202,101800,92518060,15120,15120,15120,15120,2
20241202,101700,92487820,15110,15130,15130,15100,371
20241202,101600,86881490,15130,15130,15140,15130,293
20241202,101500,82447580,15130,15130,15140,15130,8
20241202,101400,82326510,15130,15140,15140,15130,41
20241202,101300,81706080,15140,15160,15160,15140,123
20241202,101200,79843820,15140,15140,15140,15140,3
20241202,101100,79798400,15140,15160,15160,15140,55
20241202,101000,78965260,15150,15150,15150,15150,5
20241202,100900,78889510,15150,15160,15160,15150,153
20241202,100800,76571540,15160,15170,15170,15160,592
20241202,100700,67593370,15170,15180,15180,15170,69
20241202,100600,66546070,15180,15180,15180,15180,255
20241202,100500,62675170,15180,15180,15180,15180,2
20241202,100400,62644810,15180,15170,15180,15170,52
20241202,100300,61855720,15170,15170,15170,15170,96
20241202,100200,60399400,15170,15180,15180,15170,15
20241202,100100,60171720,15170,15170,15170,15170,74
20241202,100000,59049140,15180,15180,15180,15180,116
20241202,095900,57288260,15190,15190,15190,15190,121
20241202,095800,55450270,15200,15200,15200,15200,1
20241202,095700,55435070,15200,15200,15200,15200,200
20241202,095600,52395070,15190,15190,15190,15190,9
20241202,095500,52258360,15200,15200,15200,15200,11
20241202,095400,52091160,15200,15200,15200,15200,26
20241202,095300,51695960,15190,15190,15190,15190,0
20241202,095200,51695960,15190,15190,15190,15190,0
20241202,095100,51695960,15190,15190,15190,15190,14
20241202,095000,51483300,15200,15200,15200,15200,1
20241202,094900,51468100,15200,15200,15200,15200,0
20241202,094800,51468100,15200,15200,15200,15200,211
20241202,094700,48260900,15200,15190,15200,15180,111
20241202,094600,46573890,15200,15200,15200,15200,1
20241202,094500,46558690,15210,15210,15210,15210,1
20241202,094400,46543480,15180,15170,15180,15170,10
20241202,094300,46391770,15170,15170,15170,15170,176
20241202,094200,43721850,15170,15170,15170,15170,0
20241202,094100,43721850,15170,15170,15170,15170,58
20241202,094000,42841990,15170,15160,15170,15160,2
20241202,093900,42811660,15160,15160,15160,15160,30
20241202,093800,42356860,15170,15170,15170,15170,10
20241202,093700,42205160,15170,15170,15170,15160,3
20241202,093600,42159660,15170,15170,15170,15170,17
20241202,093500,41901770,15170,15170,15170,15170,9
20241202,093400,41765240,15170,15170,15170,15170,20
20241202,093300,41461840,15160,15170,15170,15160,41
20241202,093200,40840160,15170,15180,15180,15170,86
20241202,093100,39535010,15180,15180,15180,15180,15
20241202,093000,39307310,15180,15180,15180,15180,32
20241202,092900,38821550,15180,15210,15210,15180,897
20241202,092800,25194360,15210,15210,15210,15210,147
20241202,092700,22958490,15210,15210,15210,15210,107
20241202,092600,21331020,15220,15220,15220,15220,60
20241202,092500,20417820,15210,15210,15210,15210,2
20241202,092400,20387400,15210,15210,15210,15210,70
20241202,092300,19322700,15220,15230,15230,15220,70
20241202,092200,18257020,15240,15240,15240,15240,10
20241202,092100,18104620,15250,15250,15250,15250,2
20241202,092000,18074120,15250,15260,15260,15250,52
20241202,091900,17281110,15250,15280,15280,15250,304
20241202,091800,12642040,15290,15290,15290,15290,15
20241202,091700,12412690,15290,15290,15290,15290,57
20241202,091600,11541160,15300,15300,15300,15300,162
20241202,091500,9062560,15310,15310,15310,15310,37
20241202,091400,8496090,15320,15330,15330,15320,24
20241202,091300,8128400,15320,15320,15320,15320,39
20241202,091200,7530920,15310,15310,15310,15310,0
20241202,091100,7530920,15310,15310,15310,15310,0
20241202,091000,7530920,15310,15310,15310,15310,197
20241202,090900,4514850,15310,15310,15310,15310,10
20241202,090800,4361750,15310,15310,15310,15300,65
20241202,090700,3367060,15320,15320,15320,15320,13
20241202,090600,3167900,15320,15330,15330,15320,7
20241202,090500,3060650,15340,15350,15350,15340,7
20241202,090400,2953250,15360,15370,15370,15360,2
20241202,090300,2922520,15310,15310,15310,15310,1
20241202,090200,2907210,15370,15370,15370,15370,3
20241202,090100,2861100,15300,15300,15300,15300,32
20241202,090000,2371500,15300,15300,15300,15300,155