KissMeData/034230/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,191800,3297848080,10040,10040,10040,10040,5131
20241204,191700,3297848080,10040,10040,10040,10040,0
20241204,191600,3297848080,10040,10040,10040,10040,0
20241204,191500,3297848080,10040,10040,10040,10040,0
20241204,191400,3297848080,10040,10040,10040,10040,0
20241204,191300,3297848080,10040,10040,10040,10040,0
20241204,191200,3297848080,10040,10040,10040,10040,0
20241204,191100,3297848080,10040,10040,10040,10040,0
20241204,191000,3297848080,10040,10040,10040,10040,0
20241204,190900,3297848080,10040,10040,10040,10040,0
20241204,190800,3297848080,10040,10040,10040,10040,0
20241204,190700,3297848080,10040,10040,10040,10040,0
20241204,190600,3297848080,10040,10040,10040,10040,0
20241204,190500,3297848080,10040,10040,10040,10040,0
20241204,190400,3297848080,10040,10040,10040,10040,0
20241204,190300,3297848080,10040,10040,10040,10040,0
20241204,190200,3297848080,10040,10040,10040,10040,0
20241204,190100,3297848080,10040,10040,10040,10040,0
20241204,190000,3297848080,10040,10040,10040,10040,0
20241204,185900,3297848080,10040,10040,10040,10040,0
20241204,185800,3297848080,10040,10040,10040,10040,0
20241204,185700,3297848080,10040,10040,10040,10040,0
20241204,185600,3297848080,10040,10040,10040,10040,0
20241204,185500,3297848080,10040,10040,10040,10040,0
20241204,185400,3297848080,10040,10040,10040,10040,0
20241204,185300,3297848080,10040,10040,10040,10040,0
20241204,185200,3297848080,10040,10040,10040,10040,0
20241204,185100,3297848080,10040,10040,10040,10040,0
20241204,185000,3297848080,10040,10040,10040,10040,0
20241204,184900,3297848080,10040,10040,10040,10040,0
20241204,184800,3297848080,10040,10040,10040,10040,5131
20241204,184700,3297848080,10040,10040,10040,10040,0
20241204,184600,3297848080,10040,10040,10040,10040,0
20241204,184500,3297848080,10040,10040,10040,10040,0
20241204,184400,3297848080,10040,10040,10040,10040,0
20241204,184300,3297848080,10040,10040,10040,10040,0
20241204,184200,3297848080,10040,10040,10040,10040,0
20241204,184100,3297848080,10040,10040,10040,10040,0
20241204,184000,3297848080,10040,10040,10040,10040,0
20241204,183900,3297848080,10040,10040,10040,10040,0
20241204,183800,3297848080,10040,10040,10040,10040,0
20241204,183700,3297848080,10040,10040,10040,10040,0
20241204,183600,3297848080,10040,10040,10040,10040,0
20241204,183500,3297848080,10040,10040,10040,10040,0
20241204,183400,3297848080,10040,10040,10040,10040,0
20241204,183300,3297848080,10040,10040,10040,10040,0
20241204,183200,3297848080,10040,10040,10040,10040,0
20241204,183100,3297848080,10040,10040,10040,10040,0
20241204,183000,3297848080,10040,10040,10040,10040,0
20241204,182900,3297848080,10040,10040,10040,10040,0
20241204,182800,3297848080,10040,10040,10040,10040,0
20241204,182700,3297848080,10040,10040,10040,10040,0
20241204,182600,3297848080,10040,10040,10040,10040,0
20241204,182500,3297848080,10040,10040,10040,10040,0
20241204,182400,3297848080,10040,10040,10040,10040,0
20241204,182300,3297848080,10040,10040,10040,10040,0
20241204,182200,3297848080,10040,10040,10040,10040,0
20241204,182100,3297848080,10040,10040,10040,10040,0
20241204,182000,3297848080,10040,10040,10040,10040,0
20241204,181900,3297848080,10040,10040,10040,10040,0
20241204,181800,3297848080,10040,10040,10040,10040,5131
20241204,181700,3297848080,10040,10040,10040,10040,0
20241204,181600,3297848080,10040,10040,10040,10040,0
20241204,181500,3297848080,10040,10040,10040,10040,0
20241204,181400,3297848080,10040,10040,10040,10040,0
20241204,181300,3297848080,10040,10040,10040,10040,0
20241204,181200,3297848080,10040,10040,10040,10040,0
20241204,181100,3297848080,10040,10040,10040,10040,0
20241204,181000,3297848080,10040,10040,10040,10040,0
20241204,180900,3297848080,10040,10040,10040,10040,0
20241204,180800,3297848080,10040,10040,10040,10040,0
20241204,180700,3297848080,10040,10040,10040,10040,0
20241204,180600,3297848080,10040,10040,10040,10040,0
20241204,180500,3297848080,10040,10040,10040,10040,0
20241204,180400,3297848080,10040,10040,10040,10040,0
20241204,180300,3297848080,10040,10040,10040,10040,0
20241204,180200,3297848080,10040,10040,10040,10040,0
20241204,180100,3297848080,10040,10040,10040,10040,0
20241204,180000,3297848080,10040,10040,10040,10040,0
20241204,175900,3297848080,10040,10040,10040,10040,0
20241204,175800,3297848080,10040,10040,10040,10040,0
20241204,175700,3297848080,10040,10040,10040,10040,0
20241204,175600,3297848080,10040,10040,10040,10040,0
20241204,175500,3297848080,10040,10040,10040,10040,0
20241204,175400,3297848080,10040,10040,10040,10040,0
20241204,175300,3297848080,10040,10040,10040,10040,0
20241204,175200,3297848080,10040,10040,10040,10040,0
20241204,175100,3297848080,10040,10040,10040,10040,0
20241204,175000,3297848080,10040,10040,10040,10040,0
20241204,174900,3297848080,10040,10040,10040,10040,0
20241204,174800,3297848080,10040,10040,10040,10040,5131
20241204,174700,3297848080,10040,10040,10040,10040,0
20241204,174600,3297848080,10040,10040,10040,10040,0
20241204,174500,3297848080,10040,10040,10040,10040,0
20241204,174400,3297848080,10040,10040,10040,10040,0
20241204,174300,3297848080,10040,10040,10040,10040,0
20241204,174200,3297848080,10040,10040,10040,10040,0
20241204,174100,3297848080,10040,10040,10040,10040,0
20241204,174000,3297848080,10040,10040,10040,10040,0
20241204,173900,3297848080,10040,10040,10040,10040,0
20241204,173800,3297848080,10040,10040,10040,10040,0
20241204,173700,3297848080,10040,10040,10040,10040,0
20241204,173600,3297848080,10040,10040,10040,10040,0
20241204,173500,3297848080,10040,10040,10040,10040,0
20241204,173400,3297848080,10040,10040,10040,10040,0
20241204,173300,3297848080,10040,10040,10040,10040,0
20241204,173200,3297848080,10040,10040,10040,10040,0
20241204,173100,3297848080,10040,10040,10040,10040,0
20241204,173000,3297848080,10040,10040,10040,10040,0
20241204,172900,3297848080,10040,10040,10040,10040,0
20241204,172800,3297848080,10040,10040,10040,10040,0
20241204,172700,3297848080,10040,10040,10040,10040,0
20241204,172600,3297848080,10040,10040,10040,10040,0
20241204,172500,3297848080,10040,10040,10040,10040,0
20241204,172400,3297848080,10040,10040,10040,10040,0
20241204,172300,3297848080,10040,10040,10040,10040,0
20241204,172200,3297848080,10040,10040,10040,10040,0
20241204,172100,3297848080,10040,10040,10040,10040,0
20241204,172000,3297848080,10040,10040,10040,10040,0
20241204,171900,3297848080,10040,10040,10040,10040,0
20241204,171800,3297848080,10040,10040,10040,10040,5131
20241204,171700,3297848080,10040,10040,10040,10040,0
20241204,171600,3297848080,10040,10040,10040,10040,0
20241204,171500,3297848080,10040,10040,10040,10040,0
20241204,171400,3297848080,10040,10040,10040,10040,0
20241204,171300,3297848080,10040,10040,10040,10040,0
20241204,171200,3297848080,10040,10040,10040,10040,0
20241204,171100,3297848080,10040,10040,10040,10040,0
20241204,171000,3297848080,10040,10040,10040,10040,0
20241204,170900,3297848080,10040,10040,10040,10040,0
20241204,170800,3297848080,10040,10040,10040,10040,0
20241204,170700,3297848080,10040,10040,10040,10040,0
20241204,170600,3297848080,10040,10040,10040,10040,0
20241204,170500,3297848080,10040,10040,10040,10040,0
20241204,170400,3297848080,10040,10040,10040,10040,0
20241204,170300,3297848080,10040,10040,10040,10040,0
20241204,170200,3297848080,10040,10040,10040,10040,0
20241204,170100,3297848080,10040,10040,10040,10040,0
20241204,170000,3297848080,10040,10040,10040,10040,0
20241204,165900,3297848080,10040,10040,10040,10040,0
20241204,165800,3297848080,10040,10040,10040,10040,0
20241204,165700,3297848080,10040,10040,10040,10040,0
20241204,165600,3297848080,10040,10040,10040,10040,0
20241204,165500,3297848080,10040,10040,10040,10040,0
20241204,165400,3297848080,10040,10040,10040,10040,0
20241204,165300,3297848080,10040,10040,10040,10040,0
20241204,165200,3297848080,10040,10040,10040,10040,0
20241204,165100,3297848080,10040,10040,10040,10040,0
20241204,165000,3297848080,10040,10040,10040,10040,0
20241204,164900,3297848080,10040,10040,10040,10040,0
20241204,164800,3297848080,10040,10040,10040,10040,5131
20241204,164700,3297848080,10040,10040,10040,10040,0
20241204,164600,3297848080,10040,10040,10040,10040,0
20241204,164500,3297848080,10040,10040,10040,10040,0
20241204,164400,3297848080,10040,10040,10040,10040,0
20241204,164300,3297848080,10040,10040,10040,10040,0
20241204,164200,3297848080,10040,10040,10040,10040,0
20241204,164100,3297848080,10040,10040,10040,10040,0
20241204,164000,3297848080,10040,10040,10040,10040,0
20241204,163900,3297848080,10040,10040,10040,10040,0
20241204,163800,3297848080,10040,10040,10040,10040,0
20241204,163700,3297848080,10040,10040,10040,10040,0
20241204,163600,3297848080,10040,10040,10040,10040,0
20241204,163500,3297848080,10040,10040,10040,10040,0
20241204,163400,3297848080,10040,10040,10040,10040,0
20241204,163300,3297848080,10040,10040,10040,10040,0
20241204,163200,3297848080,10040,10040,10040,10040,0
20241204,163100,3297848080,10040,10040,10040,10040,0
20241204,163000,3297848080,10040,10040,10040,10040,0
20241204,162900,3297848080,10040,10040,10040,10040,0
20241204,162800,3297848080,10040,10040,10040,10040,0
20241204,162700,3297848080,10040,10040,10040,10040,0
20241204,162600,3297848080,10040,10040,10040,10040,0
20241204,162500,3297848080,10040,10040,10040,10040,0
20241204,162400,3297848080,10040,10040,10040,10040,0
20241204,162300,3297848080,10040,10040,10040,10040,0
20241204,162200,3297848080,10040,10040,10040,10040,0
20241204,162100,3297848080,10040,10040,10040,10040,0
20241204,162000,3297848080,10040,10040,10040,10040,0
20241204,161900,3297848080,10040,10040,10040,10040,0
20241204,161800,3297848080,10040,10040,10040,10040,5131
20241204,161700,3297848080,10040,10040,10040,10040,0
20241204,161600,3297848080,10040,10040,10040,10040,0
20241204,161500,3297848080,10040,10040,10040,10040,0
20241204,161400,3297848080,10040,10040,10040,10040,0
20241204,161300,3297848080,10040,10040,10040,10040,0
20241204,161200,3297848080,10040,10040,10040,10040,0
20241204,161100,3297848080,10040,10040,10040,10040,0
20241204,161000,3297848080,10040,10040,10040,10040,0
20241204,160900,3297848080,10040,10040,10040,10040,0
20241204,160800,3297848080,10040,10040,10040,10040,0
20241204,160700,3297848080,10040,10040,10040,10040,0
20241204,160600,3297848080,10040,10040,10040,10040,0
20241204,160500,3297848080,10040,10040,10040,10040,0
20241204,160400,3297848080,10040,10040,10040,10040,0
20241204,160300,3297848080,10040,10040,10040,10040,0
20241204,160200,3297848080,10040,10040,10040,10040,0
20241204,160100,3297848080,10040,10040,10040,10040,0
20241204,160000,3297848080,10040,10040,10040,10040,0
20241204,155900,3297848080,10040,10040,10040,10040,0
20241204,155800,3297848080,10040,10040,10040,10040,0
20241204,155700,3297848080,10040,10040,10040,10040,0
20241204,155600,3297848080,10040,10040,10040,10040,0
20241204,155500,3297848080,10040,10040,10040,10040,0
20241204,155400,3297848080,10040,10040,10040,10040,0
20241204,155300,3297848080,10040,10040,10040,10040,0
20241204,155200,3297848080,10040,10040,10040,10040,0
20241204,155100,3297848080,10040,10040,10040,10040,0
20241204,155000,3297848080,10040,10040,10040,10040,0
20241204,154900,3297848080,10040,10040,10040,10040,0
20241204,154800,3297848080,10040,10040,10040,10040,5131
20241204,154700,3297848080,10040,10040,10040,10040,0
20241204,154600,3297848080,10040,10040,10040,10040,0
20241204,154500,3297848080,10040,10040,10040,10040,0
20241204,154400,3297848080,10040,10040,10040,10040,0
20241204,154300,3297848080,10040,10040,10040,10040,0
20241204,154200,3297848080,10040,10040,10040,10040,0
20241204,154100,3297848080,10040,10040,10040,10040,0
20241204,154000,3297848080,10040,10040,10040,10040,0
20241204,153900,3297848080,10040,10040,10040,10040,0
20241204,153800,3297848080,10040,10040,10040,10040,0
20241204,153700,3297848080,10040,10040,10040,10040,0
20241204,153600,3297848080,10040,10040,10040,10040,0
20241204,153500,3297848080,10040,10040,10040,10040,0
20241204,153400,3297848080,10040,10040,10040,10040,0
20241204,153300,3297848080,10040,10040,10040,10040,0
20241204,153200,3297848080,10040,10040,10040,10040,0
20241204,153100,3297848080,10040,10040,10040,10040,0
20241204,153000,3297848080,10040,10040,10040,10040,5131
20241204,152900,3246332840,10050,10050,10050,10050,0
20241204,152800,3246332840,10050,10050,10050,10050,0
20241204,152700,3246332840,10050,10050,10050,10050,0
20241204,152600,3246332840,10050,10050,10050,10050,0
20241204,152500,3246332840,10050,10050,10050,10050,0
20241204,152400,3246332840,10050,10050,10050,10050,0
20241204,152300,3246332840,10050,10050,10050,10050,0
20241204,152200,3246332840,10050,10050,10050,10050,0
20241204,152100,3246332840,10050,10050,10050,10050,0
20241204,152000,3246332840,10050,10050,10050,10050,0
20241204,151900,3246332840,10050,10050,10060,10050,511
20241204,151800,3241196290,10050,10050,10060,10050,677
20241204,151700,3234392430,10060,10060,10060,10050,309
20241204,151600,3231285890,10060,10070,10070,10060,920
20241204,151500,3222023160,10070,10090,10090,10070,180
20241204,151400,3220207840,10080,10080,10090,10080,317
20241204,151300,3217011410,10080,10090,10090,10080,29
20241204,151200,3216718870,10080,10100,10100,10070,36
20241204,151100,3216355920,10100,10070,10100,10070,1591
20241204,151000,3200300380,10070,10070,10100,10060,208
20241204,150900,3198205040,10070,10100,10100,10070,309
20241204,150800,3195088630,10060,10070,10100,10060,1091
20241204,150700,3184079990,10070,10060,10090,10060,372
20241204,150600,3180329270,10050,10080,10080,10050,579
20241204,150500,3174495990,10090,10080,10090,10050,606
20241204,150400,3168392800,10080,10030,10080,10030,550
20241204,150300,3162853770,10070,10040,10080,10030,725
20241204,150200,3155565390,10030,10080,10080,10030,168
20241204,150100,3153878510,10080,10050,10080,10030,2036
20241204,150000,3133379650,10030,10040,10060,10030,234
20241204,145900,3131032230,10040,10040,10040,10030,186
20241204,145800,3129165910,10030,10030,10050,10030,345
20241204,145700,3125705060,10030,10030,10060,10030,223
20241204,145600,3123463290,10030,10040,10040,10030,285
20241204,145500,3120604060,10030,10030,10040,10020,335
20241204,145400,3117243850,10060,10060,10060,10020,6936
20241204,145300,3047594610,10060,10060,10070,10060,40
20241204,145200,3047192180,10060,10070,10070,10050,2351
20241204,145100,3023542200,10060,10060,10070,10060,388
20241204,145000,3019637850,10070,10050,10080,10050,294
20241204,144900,3016677810,10050,10060,10070,10050,1103
20241204,144800,3005582720,10060,10050,10080,10050,778
20241204,144700,2997749360,10060,10040,10060,10040,1161
20241204,144600,2986071700,10040,10060,10070,10040,284
20241204,144500,2983217700,10060,10040,10060,10040,414
20241204,144400,2979058090,10050,10050,10050,10040,242
20241204,144300,2976628080,10050,10050,10060,10040,637
20241204,144200,2970226250,10060,10060,10060,10050,346
20241204,144100,2966748710,10060,10060,10070,10050,638
20241204,144000,2960330950,10060,10030,10060,10030,2382
20241204,143900,2936407650,10030,10030,10040,10030,256
20241204,143800,2933839930,10040,10030,10040,10020,226
20241204,143700,2931573810,10030,10020,10040,10020,650
20241204,143600,2925055310,10020,10020,10030,10010,185
20241204,143500,2923201580,10010,10030,10030,10010,303
20241204,143400,2920167600,10030,10030,10030,10020,168
20241204,143300,2918483720,10040,10030,10040,10020,275
20241204,143200,2915726580,10030,10020,10030,10010,510
20241204,143100,2910616770,10010,10020,10020,10010,99
20241204,143000,2909625530,10020,10020,10020,10000,820
20241204,142900,2901423590,10020,10000,10020,10000,247
20241204,142800,2898951460,10010,10010,10010,10000,280
20241204,142700,2896151230,10000,10010,10010,10000,258
20241204,142600,2893571020,10010,10000,10010,10000,239
20241204,142500,2891180960,10000,10020,10020,9990,5356
20241204,142400,2837614040,10020,10030,10030,10010,662
20241204,142300,2830985860,10030,10040,10040,10020,74
20241204,142200,2830244030,10040,10020,10040,10010,488
20241204,142100,2825357930,10020,10020,10020,10010,153
20241204,142000,2823825570,10030,10020,10040,10020,197
20241204,141900,2821851430,10020,10010,10020,10000,451
20241204,141800,2817337620,10000,10000,10010,10000,553
20241204,141700,2811805780,10010,10000,10010,10000,503
20241204,141600,2806775600,10000,10010,10010,10000,114
20241204,141500,2805635310,10010,10010,10020,10010,201
20241204,141400,2803623260,10020,10020,10030,10020,179
20241204,141300,2801828770,10010,10040,10040,10010,175
20241204,141200,2800076740,10040,10010,10040,10000,1146
20241204,141100,2788611030,10020,10040,10040,10020,226
20241204,141000,2786346320,10040,10010,10040,10010,343
20241204,140900,2782907570,10030,10000,10030,10000,115
20241204,140800,2781756500,10000,10020,10030,10000,583
20241204,140700,2775918760,10020,10020,10040,10000,362
20241204,140600,2772293800,10030,10030,10040,10030,105
20241204,140500,2771240630,10030,10020,10030,10000,791
20241204,140400,2763326780,10010,10010,10030,10010,323
20241204,140300,2760092790,10010,10010,10020,10000,155
20241204,140200,2758542180,10010,10050,10050,9990,9863
20241204,140100,2659775500,10050,10050,10050,10040,159
20241204,140000,2658178940,10050,10050,10050,10040,341
20241204,135900,2654753750,10050,10050,10050,10040,524
20241204,135800,2649492120,10060,10040,10060,10040,109
20241204,135700,2648397420,10050,10050,10060,10040,374
20241204,135600,2644639640,10050,10050,10050,10040,514
20241204,135500,2639475150,10060,10050,10060,10050,149
20241204,135400,2637977630,10050,10060,10060,10040,3317
20241204,135300,2604642240,10060,10060,10060,10050,122
20241204,135200,2603415860,10060,10060,10060,10050,266
20241204,135100,2600740850,10060,10060,10070,10050,114
20241204,135000,2599594780,10060,10060,10060,10050,272
20241204,134900,2596860460,10060,10070,10070,10050,175
20241204,134800,2595101050,10060,10070,10070,10060,4819
20241204,134700,2546621790,10070,10070,10070,10060,120
20241204,134600,2545414340,10070,10070,10070,10060,308
20241204,134500,2542315150,10070,10060,10070,10060,218
20241204,134400,2540121870,10080,10070,10080,10060,1038
20241204,134300,2529679140,10070,10060,10080,10060,309
20241204,134200,2526569010,10070,10070,10070,10060,2570
20241204,134100,2500714620,10070,10070,10080,10060,221
20241204,134000,2498489280,10060,10070,10070,10060,431
20241204,133900,2494152060,10070,10070,10080,10060,114
20241204,133800,2493004750,10060,10080,10090,10060,402
20241204,133700,2488956520,10070,10070,10080,10070,295
20241204,133600,2485985700,10070,10080,10080,10060,727
20241204,133500,2478670100,10070,10080,10090,10070,772
20241204,133400,2470894960,10080,10080,10080,10070,36
20241204,133300,2470532230,10070,10080,10080,10070,305
20241204,133200,2467460570,10080,10070,10080,10060,304
20241204,133100,2464401010,10070,10080,10080,10070,125
20241204,133000,2463142170,10080,10080,10090,10070,105
20241204,132900,2462084700,10070,10080,10080,10070,4692
20241204,132800,2414834360,10080,10080,10090,10070,160
20241204,132700,2413221780,10080,10080,10090,10070,2200
20241204,132600,2391036780,10080,10090,10090,10080,2864
20241204,132500,2362167300,10080,10100,10100,10080,492
20241204,132400,2357204510,10100,10090,10100,10080,810
20241204,132300,2349033580,10080,10090,10090,10080,101
20241204,132200,2348015140,10080,10090,10090,10080,278
20241204,132100,2345212590,10090,10090,10090,10080,248
20241204,132000,2342712450,10080,10100,10100,10080,191
20241204,131900,2340785760,10090,10090,10090,10080,673
20241204,131800,2333999260,10090,10100,10100,10080,299
20241204,131700,2330984080,10090,10090,10090,10090,228
20241204,131600,2328683560,10080,10090,10100,10080,525
20241204,131500,2323388710,10100,10100,10100,10090,498
20241204,131400,2318363830,10090,10090,10100,10080,1394
20241204,131300,2304299650,10090,10090,10100,10090,559
20241204,131200,2298659300,10100,10100,10100,10090,207
20241204,131100,2296570490,10090,10100,10100,10090,250
20241204,131000,2294047750,10100,10100,10100,10090,316
20241204,130900,2290857460,10100,10110,10110,10100,90
20241204,130800,2289948440,10100,10110,10120,10100,249
20241204,130700,2287433040,10110,10090,10110,10090,226
20241204,130600,2285152230,10100,10120,10120,10100,1683
20241204,130500,2268143490,10120,10120,10120,10110,269
20241204,130400,2265423770,10120,10120,10120,10110,235
20241204,130300,2263047620,10120,10110,10120,10110,320
20241204,130200,2259811790,10110,10110,10110,10100,328
20241204,130100,2256497760,10110,10110,10110,10100,194
20241204,130000,2254538320,10100,10110,10110,10100,118
20241204,125900,2253346390,10100,10110,10120,10100,331
20241204,125800,2250002850,10110,10110,10110,10100,101
20241204,125700,2248982430,10110,10110,10110,10100,690
20241204,125600,2242007900,10110,10110,10110,10100,133
20241204,125500,2240664460,10110,10100,10110,10100,282
20241204,125400,2237816230,10100,10100,10110,10090,193
20241204,125300,2235867460,10100,10090,10100,10090,434
20241204,125200,2231488090,10100,10100,10110,10100,52
20241204,125100,2230962880,10100,10100,10110,10090,387
20241204,125000,2227055680,10100,10100,10110,10090,345
20241204,124900,2223571800,10090,10090,10110,10090,2046
20241204,124800,2202908330,10090,10100,10100,10090,251
20241204,124700,2200375660,10090,10090,10090,10080,318
20241204,124600,2197168740,10090,10090,10090,10080,147
20241204,124500,2195686670,10080,10090,10100,10080,188
20241204,124400,2193791130,10090,10090,10090,10080,173
20241204,124300,2192047050,10090,10080,10090,10080,227
20241204,124200,2189757480,10090,10090,10090,10080,176
20241204,124100,2187983160,10090,10090,10090,10080,4065
20241204,124000,2147007670,10090,10100,10100,10080,285
20241204,123900,2144133310,10100,10100,10100,10090,52
20241204,123800,2143608460,10080,10090,10100,10080,3340
20241204,123700,2109878590,10090,10080,10090,10080,288
20241204,123600,2106974720,10090,10090,10090,10080,220
20241204,123500,2104756710,10080,10090,10090,10080,108
20241204,123400,2103667830,10080,10080,10100,10080,240
20241204,123300,2101248180,10100,10100,10100,10080,909
20241204,123200,2092082520,10100,10090,10100,10090,251
20241204,123100,2089549880,10090,10080,10100,10080,214
20241204,123000,2087391750,10100,10100,10100,10080,102
20241204,122900,2086363120,10090,10090,10100,10080,311
20241204,122800,2083225530,10080,10090,10090,10080,114
20241204,122700,2082076050,10090,10100,10100,10080,317
20241204,122600,2078879990,10080,10080,10080,10070,299
20241204,122500,2075867760,10070,10080,10100,10070,810
20241204,122400,2067710230,10080,10080,10080,10070,204
20241204,122300,2065655750,10080,10080,10090,10070,222
20241204,122200,2063418720,10080,10080,10080,10080,76
20241204,122100,2062652640,10080,10080,10080,10070,333
20241204,122000,2059298490,10070,10070,10080,10070,184
20241204,121900,2057445140,10080,10080,10080,10070,249
20241204,121800,2054937450,10080,10080,10090,10070,518
20241204,121700,2049716140,10080,10090,10100,10080,94
20241204,121600,2048768120,10090,10080,10090,10080,303
20241204,121500,2045713420,10080,10090,10090,10070,874
20241204,121400,2036909500,10080,10080,10090,10070,4246
20241204,121300,1994124550,10090,10090,10090,10080,139
20241204,121200,1992722990,10090,10090,10090,10080,275
20241204,121100,1989950670,10080,10090,10090,10080,33
20241204,121000,1989617850,10090,10090,10090,10080,650
20241204,120900,1983061870,10090,10090,10090,10080,174
20241204,120800,1981306940,10080,10090,10090,10080,230
20241204,120700,1978988270,10080,10090,10090,10080,286
20241204,120600,1976104250,10090,10090,10090,10080,180
20241204,120500,1974289700,10080,10080,10090,10080,205
20241204,120400,1972223120,10090,10090,10090,10080,1253
20241204,120300,1959592530,10090,10100,10100,10080,1334
20241204,120200,1946133300,10090,10100,10100,10090,328
20241204,120100,1942823630,10100,10100,10100,10090,87
20241204,120000,1941945720,10100,10100,10100,10090,202
20241204,115900,1939907470,10090,10090,10100,10090,360
20241204,115800,1936275010,10100,10100,10100,10100,13
20241204,115700,1936143710,10090,10100,10100,10090,242
20241204,115600,1933701820,10100,10100,10100,10090,259
20241204,115500,1931088420,10100,10090,10100,10090,257
20241204,115400,1928495130,10100,10100,10100,10090,60
20241204,115300,1927889660,10090,10100,10100,10080,268
20241204,115200,1925185670,10100,10090,10100,10090,326
20241204,115100,1921895900,10090,10110,10110,10080,5503
20241204,115000,1866372730,10100,10110,10110,10100,181
20241204,114900,1864544580,10110,10110,10110,10100,178
20241204,114800,1862746590,10110,10110,10110,10100,159
20241204,114700,1861140620,10110,10110,10110,10100,130
20241204,114600,1859827480,10100,10110,10110,10100,167
20241204,114500,1858140700,10110,10110,10110,10100,236
20241204,114400,1855756980,10110,10110,10110,10100,29
20241204,114300,1855463940,10100,10110,10110,10100,789
20241204,114200,1847494920,10110,10110,10110,10100,1018
20241204,114100,1837213010,10100,10110,10110,10100,391
20241204,114000,1833263770,10110,10100,10110,10100,254
20241204,113900,1830698310,10110,10110,10110,10100,257
20241204,113800,1828102520,10100,10100,10110,10100,305
20241204,113700,1825021900,10100,10100,10100,10090,486
20241204,113600,1820114620,10100,10110,10110,10090,215
20241204,113500,1817942920,10090,10100,10100,10090,1339
20241204,113400,1804430450,10090,10090,10100,10090,359
20241204,113300,1800807520,10100,10100,10100,10100,153
20241204,113200,1799262220,10090,10100,10100,10090,492
20241204,113100,1794295480,10100,10090,10100,10080,369
20241204,113000,1790572610,10090,10090,10090,10080,142
20241204,112900,1789140950,10090,10100,10100,10080,710
20241204,112800,1781983130,10100,10100,10100,10080,2943
20241204,112700,1752291260,10110,10110,10110,10100,154
20241204,112600,1750735770,10100,10100,10110,10090,464
20241204,112500,1746050200,10090,10100,10110,10090,850
20241204,112400,1737465260,10100,10110,10110,10100,256
20241204,112300,1734879530,10110,10110,10110,10100,324
20241204,112200,1731607050,10110,10110,10110,10100,106
20241204,112100,1730536270,10110,10110,10110,10100,357
20241204,112000,1726930390,10110,10110,10110,10100,590
20241204,111900,1720965990,10100,10120,10120,10100,971
20241204,111800,1711153130,10120,10120,10120,10110,317
20241204,111700,1707947900,10120,10120,10120,10110,412
20241204,111600,1703781310,10120,10120,10120,10110,110
20241204,111500,1702668470,10120,10130,10130,10110,1920
20241204,111400,1683254090,10120,10150,10150,10120,45
20241204,111300,1682798340,10120,10180,10180,10120,140
20241204,111200,1681379390,10180,10120,10200,10120,1036
20241204,111100,1670859360,10120,10130,10130,10120,855
20241204,111000,1662206700,10110,10090,10130,10090,4676
20241204,110900,1614939740,10100,10100,10100,10090,991
20241204,110800,1604933180,10090,10090,10100,10090,927
20241204,110700,1595571620,10090,10090,10090,10080,944
20241204,110600,1586047840,10090,10090,10090,10080,743
20241204,110500,1578553590,10090,10110,10110,10090,20
20241204,110400,1578351640,10090,10080,10110,10070,574
20241204,110300,1572559290,10080,10100,10100,10070,1872
20241204,110200,1553689580,10080,10110,10110,10080,299
20241204,110100,1550675200,10100,10100,10110,10090,1188
20241204,110000,1538684710,10100,10100,10100,10090,713
20241204,105900,1531490340,10090,10100,10100,10090,424
20241204,105800,1527211980,10090,10090,10100,10080,414
20241204,105700,1523036480,10090,10090,10090,10080,95
20241204,105600,1522078560,10090,10100,10100,10080,170
20241204,105500,1520364410,10110,10080,10110,10070,2984
20241204,105400,1490286050,10090,10090,10100,10080,413
20241204,105300,1486121310,10090,10090,10090,10080,352
20241204,105200,1482572430,10080,10090,10090,10080,102
20241204,105100,1481544150,10090,10090,10090,10080,129
20241204,105000,1480243740,10100,10080,10100,10070,136
20241204,104900,1478873760,10080,10120,10120,10080,1284
20241204,104800,1465917760,10100,10100,10140,10090,330
20241204,104700,1462583370,10090,10110,10110,10080,409
20241204,104600,1458457940,10090,10110,10110,10080,5462
20241204,104500,1403278600,10120,10140,10140,10100,2796
20241204,104400,1374964640,10120,10140,10150,10120,5264
20241204,104300,1321662800,10130,10140,10140,10130,414
20241204,104200,1317467270,10140,10140,10140,10130,145
20241204,104100,1315997810,10150,10140,10150,10130,1094
20241204,104000,1304905340,10140,10140,10140,10130,310
20241204,103900,1301762850,10140,10140,10150,10130,876
20241204,103800,1292881800,10140,10140,10140,10140,158
20241204,103700,1291279680,10140,10130,10140,10120,2024
20241204,103600,1270781030,10130,10150,10150,10120,496
20241204,103500,1265755740,10150,10140,10150,10130,3303
20241204,103400,1232282980,10120,10170,10170,10120,3852
20241204,103300,1193218740,10170,10170,10190,10160,296
20241204,103200,1190209010,10180,10190,10190,10180,1875
20241204,103100,1171114170,10200,10200,10200,10190,182
20241204,103000,1169259040,10200,10210,10230,10190,4305
20241204,102900,1125347690,10220,10240,10240,10200,3043
20241204,102800,1094261150,10240,10230,10240,10230,302
20241204,102700,1091170920,10240,10240,10240,10240,149
20241204,102600,1089645160,10240,10230,10240,10230,48
20241204,102500,1089153940,10230,10240,10240,10230,362
20241204,102400,1085449240,10250,10230,10250,10230,543
20241204,102300,1079889120,10230,10220,10230,10220,1078
20241204,102200,1068871620,10230,10230,10230,10220,44
20241204,102100,1068421630,10230,10230,10230,10220,954
20241204,102000,1058662310,10230,10220,10230,10220,11
20241204,101900,1058549790,10220,10230,10230,10220,472
20241204,101800,1053725810,10230,10230,10230,10220,342
20241204,101700,1050228550,10230,10230,10230,10220,2088
20241204,101600,1028869310,10220,10220,10220,10220,14
20241204,101500,1028726230,10230,10220,10230,10220,491
20241204,101400,1023707540,10230,10230,10230,10230,738
20241204,101300,1016157800,10240,10230,10240,10230,179
20241204,101200,1014325420,10220,10220,10230,10220,3039
20241204,101100,983250550,10220,10210,10220,10200,1026
20241204,101000,972774990,10220,10220,10220,10210,13
20241204,100900,972642160,10200,10230,10230,10200,1858
20241204,100800,953667440,10230,10230,10230,10230,8
20241204,100700,953585600,10230,10230,10240,10230,207
20241204,100600,951467970,10250,10230,10250,10230,49
20241204,100500,950966660,10240,10240,10260,10240,209
20241204,100400,948826170,10240,10240,10240,10230,63
20241204,100300,948181490,10230,10230,10230,10220,2100
20241204,100200,926708490,10240,10240,10240,10230,78
20241204,100100,925910250,10240,10240,10240,10240,48
20241204,100000,925418730,10240,10240,10240,10240,262
20241204,095900,922735850,10240,10240,10240,10240,10
20241204,095800,922633450,10230,10230,10240,10230,596
20241204,095700,916536350,10230,10230,10230,10230,4
20241204,095600,916495430,10230,10220,10230,10220,62
20241204,095500,915861600,10220,10230,10230,10220,246
20241204,095400,913347430,10230,10240,10240,10220,116
20241204,095300,912161250,10230,10230,10240,10230,55
20241204,095200,911598580,10230,10250,10250,10230,143
20241204,095100,910133960,10260,10240,10260,10240,9
20241204,095000,910041780,10240,10240,10240,10220,32
20241204,094900,909714460,10240,10190,10240,10190,4618
20241204,094800,862636770,10190,10180,10200,10170,376
20241204,094700,858809070,10160,10200,10200,10160,297
20241204,094600,855789720,10200,10180,10200,10180,362
20241204,094500,852100440,10140,10150,10180,10140,3050
20241204,094400,821149960,10140,10160,10160,10140,662
20241204,094300,814431750,10140,10180,10200,10100,5715
20241204,094200,756371620,10200,10200,10200,10180,1335
20241204,094100,742772770,10200,10200,10200,10180,297
20241204,094000,739747160,10200,10190,10200,10180,1274
20241204,093900,726765190,10190,10210,10210,10190,782
20241204,093800,718790120,10200,10230,10240,10200,1243
20241204,093700,706096870,10220,10270,10270,10220,2209
20241204,093600,683490410,10240,10270,10270,10240,2144
20241204,093500,661505280,10280,10260,10280,10260,393
20241204,093400,657471970,10270,10270,10270,10260,1684
20241204,093300,640191500,10270,10270,10270,10270,104
20241204,093200,639123420,10270,10270,10270,10270,32
20241204,093100,638794780,10260,10250,10260,10250,726
20241204,093000,631350850,10260,10270,10270,10260,2539
20241204,092900,605298960,10270,10270,10280,10260,6008
20241204,092800,543604950,10270,10280,10280,10270,299
20241204,092700,540532210,10290,10280,10290,10280,27
20241204,092600,540254640,10270,10290,10290,10270,240
20241204,092500,537788360,10280,10290,10290,10280,961
20241204,092400,527904300,10290,10290,10290,10290,87
20241204,092300,527009070,10280,10270,10280,10270,1642
20241204,092200,510131810,10270,10270,10280,10270,315
20241204,092100,506896610,10270,10280,10280,10260,1458
20241204,092000,491931530,10280,10270,10280,10270,120
20241204,091900,490698840,10270,10280,10280,10270,474
20241204,091800,485828210,10290,10300,10300,10280,38
20241204,091700,485437230,10260,10270,10300,10260,1713
20241204,091600,467856960,10310,10310,10320,10260,1160
20241204,091500,455926520,10320,10310,10340,10310,725
20241204,091400,448433310,10340,10310,10340,10300,1396
20241204,091300,434042400,10300,10290,10300,10290,2278
20241204,091200,410580340,10290,10290,10290,10290,195
20241204,091100,408573790,10290,10300,10310,10260,1122
20241204,091000,397047150,10260,10310,10310,10260,1525
20241204,090900,381380570,10260,10330,10330,10260,1162
20241204,090800,369432510,10320,10310,10320,10290,1926
20241204,090700,349593610,10320,10310,10320,10290,1035
20241204,090600,338926640,10310,10290,10310,10280,5115
20241204,090500,286285310,10290,10310,10310,10290,469
20241204,090400,281454940,10310,10240,10320,10230,1084
20241204,090300,270324210,10230,10230,10290,10230,1796
20241204,090200,251888500,10250,10220,10270,10220,2366
20241204,090100,227662520,10220,10250,10250,10150,4834
20241204,090000,178303360,10250,10210,10290,10210,17460