KissMeData/083500/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,195800,372803560,7810,7810,7810,7810,254
20241204,195700,372803560,7810,7810,7810,7810,0
20241204,195600,372803560,7810,7810,7810,7810,0
20241204,195500,372803560,7810,7810,7810,7810,0
20241204,195400,372803560,7810,7810,7810,7810,0
20241204,195300,372803560,7810,7810,7810,7810,0
20241204,195200,372803560,7810,7810,7810,7810,0
20241204,195100,372803560,7810,7810,7810,7810,0
20241204,195000,372803560,7810,7810,7810,7810,0
20241204,194900,372803560,7810,7810,7810,7810,0
20241204,194800,372803560,7810,7810,7810,7810,0
20241204,194700,372803560,7810,7810,7810,7810,0
20241204,194600,372803560,7810,7810,7810,7810,0
20241204,194500,372803560,7810,7810,7810,7810,0
20241204,194400,372803560,7810,7810,7810,7810,0
20241204,194300,372803560,7810,7810,7810,7810,0
20241204,194200,372803560,7810,7810,7810,7810,0
20241204,194100,372803560,7810,7810,7810,7810,0
20241204,194000,372803560,7810,7810,7810,7810,0
20241204,193900,372803560,7810,7810,7810,7810,0
20241204,193800,372803560,7810,7810,7810,7810,0
20241204,193700,372803560,7810,7810,7810,7810,0
20241204,193600,372803560,7810,7810,7810,7810,0
20241204,193500,372803560,7810,7810,7810,7810,0
20241204,193400,372803560,7810,7810,7810,7810,0
20241204,193300,372803560,7810,7810,7810,7810,0
20241204,193200,372803560,7810,7810,7810,7810,0
20241204,193100,372803560,7810,7810,7810,7810,0
20241204,193000,372803560,7810,7810,7810,7810,0
20241204,192900,372803560,7810,7810,7810,7810,0
20241204,192800,372803560,7810,7810,7810,7810,254
20241204,192700,372803560,7810,7810,7810,7810,0
20241204,192600,372803560,7810,7810,7810,7810,0
20241204,192500,372803560,7810,7810,7810,7810,0
20241204,192400,372803560,7810,7810,7810,7810,0
20241204,192300,372803560,7810,7810,7810,7810,0
20241204,192200,372803560,7810,7810,7810,7810,0
20241204,192100,372803560,7810,7810,7810,7810,0
20241204,192000,372803560,7810,7810,7810,7810,0
20241204,191900,372803560,7810,7810,7810,7810,0
20241204,191800,372803560,7810,7810,7810,7810,0
20241204,191700,372803560,7810,7810,7810,7810,0
20241204,191600,372803560,7810,7810,7810,7810,0
20241204,191500,372803560,7810,7810,7810,7810,0
20241204,191400,372803560,7810,7810,7810,7810,0
20241204,191300,372803560,7810,7810,7810,7810,0
20241204,191200,372803560,7810,7810,7810,7810,0
20241204,191100,372803560,7810,7810,7810,7810,0
20241204,191000,372803560,7810,7810,7810,7810,0
20241204,190900,372803560,7810,7810,7810,7810,0
20241204,190800,372803560,7810,7810,7810,7810,0
20241204,190700,372803560,7810,7810,7810,7810,0
20241204,190600,372803560,7810,7810,7810,7810,0
20241204,190500,372803560,7810,7810,7810,7810,0
20241204,190400,372803560,7810,7810,7810,7810,0
20241204,190300,372803560,7810,7810,7810,7810,0
20241204,190200,372803560,7810,7810,7810,7810,0
20241204,190100,372803560,7810,7810,7810,7810,0
20241204,190000,372803560,7810,7810,7810,7810,0
20241204,185900,372803560,7810,7810,7810,7810,0
20241204,185800,372803560,7810,7810,7810,7810,254
20241204,185700,372803560,7810,7810,7810,7810,0
20241204,185600,372803560,7810,7810,7810,7810,0
20241204,185500,372803560,7810,7810,7810,7810,0
20241204,185400,372803560,7810,7810,7810,7810,0
20241204,185300,372803560,7810,7810,7810,7810,0
20241204,185200,372803560,7810,7810,7810,7810,0
20241204,185100,372803560,7810,7810,7810,7810,0
20241204,185000,372803560,7810,7810,7810,7810,0
20241204,184900,372803560,7810,7810,7810,7810,0
20241204,184800,372803560,7810,7810,7810,7810,0
20241204,184700,372803560,7810,7810,7810,7810,0
20241204,184600,372803560,7810,7810,7810,7810,0
20241204,184500,372803560,7810,7810,7810,7810,0
20241204,184400,372803560,7810,7810,7810,7810,0
20241204,184300,372803560,7810,7810,7810,7810,0
20241204,184200,372803560,7810,7810,7810,7810,0
20241204,184100,372803560,7810,7810,7810,7810,0
20241204,184000,372803560,7810,7810,7810,7810,0
20241204,183900,372803560,7810,7810,7810,7810,0
20241204,183800,372803560,7810,7810,7810,7810,0
20241204,183700,372803560,7810,7810,7810,7810,0
20241204,183600,372803560,7810,7810,7810,7810,0
20241204,183500,372803560,7810,7810,7810,7810,0
20241204,183400,372803560,7810,7810,7810,7810,0
20241204,183300,372803560,7810,7810,7810,7810,0
20241204,183200,372803560,7810,7810,7810,7810,0
20241204,183100,372803560,7810,7810,7810,7810,0
20241204,183000,372803560,7810,7810,7810,7810,0
20241204,182900,372803560,7810,7810,7810,7810,0
20241204,182800,372803560,7810,7810,7810,7810,254
20241204,182700,372803560,7810,7810,7810,7810,0
20241204,182600,372803560,7810,7810,7810,7810,0
20241204,182500,372803560,7810,7810,7810,7810,0
20241204,182400,372803560,7810,7810,7810,7810,0
20241204,182300,372803560,7810,7810,7810,7810,0
20241204,182200,372803560,7810,7810,7810,7810,0
20241204,182100,372803560,7810,7810,7810,7810,0
20241204,182000,372803560,7810,7810,7810,7810,0
20241204,181900,372803560,7810,7810,7810,7810,0
20241204,181800,372803560,7810,7810,7810,7810,0
20241204,181700,372803560,7810,7810,7810,7810,0
20241204,181600,372803560,7810,7810,7810,7810,0
20241204,181500,372803560,7810,7810,7810,7810,0
20241204,181400,372803560,7810,7810,7810,7810,0
20241204,181300,372803560,7810,7810,7810,7810,0
20241204,181200,372803560,7810,7810,7810,7810,0
20241204,181100,372803560,7810,7810,7810,7810,0
20241204,181000,372803560,7810,7810,7810,7810,0
20241204,180900,372803560,7810,7810,7810,7810,0
20241204,180800,372803560,7810,7810,7810,7810,0
20241204,180700,372803560,7810,7810,7810,7810,0
20241204,180600,372803560,7810,7810,7810,7810,0
20241204,180500,372803560,7810,7810,7810,7810,0
20241204,180400,372803560,7810,7810,7810,7810,0
20241204,180300,372803560,7810,7810,7810,7810,0
20241204,180200,372803560,7810,7810,7810,7810,0
20241204,180100,372803560,7810,7810,7810,7810,0
20241204,180000,372803560,7810,7810,7810,7810,0
20241204,175900,372803560,7810,7810,7810,7810,0
20241204,175800,372803560,7810,7810,7810,7810,254
20241204,175700,372803560,7810,7810,7810,7810,0
20241204,175600,372803560,7810,7810,7810,7810,0
20241204,175500,372803560,7810,7810,7810,7810,0
20241204,175400,372803560,7810,7810,7810,7810,0
20241204,175300,372803560,7810,7810,7810,7810,0
20241204,175200,372803560,7810,7810,7810,7810,0
20241204,175100,372803560,7810,7810,7810,7810,0
20241204,175000,372803560,7810,7810,7810,7810,0
20241204,174900,372803560,7810,7810,7810,7810,0
20241204,174800,372803560,7810,7810,7810,7810,0
20241204,174700,372803560,7810,7810,7810,7810,0
20241204,174600,372803560,7810,7810,7810,7810,0
20241204,174500,372803560,7810,7810,7810,7810,0
20241204,174400,372803560,7810,7810,7810,7810,0
20241204,174300,372803560,7810,7810,7810,7810,0
20241204,174200,372803560,7810,7810,7810,7810,0
20241204,174100,372803560,7810,7810,7810,7810,0
20241204,174000,372803560,7810,7810,7810,7810,0
20241204,173900,372803560,7810,7810,7810,7810,0
20241204,173800,372803560,7810,7810,7810,7810,0
20241204,173700,372803560,7810,7810,7810,7810,0
20241204,173600,372803560,7810,7810,7810,7810,0
20241204,173500,372803560,7810,7810,7810,7810,0
20241204,173400,372803560,7810,7810,7810,7810,0
20241204,173300,372803560,7810,7810,7810,7810,0
20241204,173200,372803560,7810,7810,7810,7810,0
20241204,173100,372803560,7810,7810,7810,7810,0
20241204,173000,372803560,7810,7810,7810,7810,0
20241204,172900,372803560,7810,7810,7810,7810,0
20241204,172800,372803560,7810,7810,7810,7810,254
20241204,172700,372803560,7810,7810,7810,7810,0
20241204,172600,372803560,7810,7810,7810,7810,0
20241204,172500,372803560,7810,7810,7810,7810,0
20241204,172400,372803560,7810,7810,7810,7810,0
20241204,172300,372803560,7810,7810,7810,7810,0
20241204,172200,372803560,7810,7810,7810,7810,0
20241204,172100,372803560,7810,7810,7810,7810,0
20241204,172000,372803560,7810,7810,7810,7810,0
20241204,171900,372803560,7810,7810,7810,7810,0
20241204,171800,372803560,7810,7810,7810,7810,0
20241204,171700,372803560,7810,7810,7810,7810,0
20241204,171600,372803560,7810,7810,7810,7810,0
20241204,171500,372803560,7810,7810,7810,7810,0
20241204,171400,372803560,7810,7810,7810,7810,0
20241204,171300,372803560,7810,7810,7810,7810,0
20241204,171200,372803560,7810,7810,7810,7810,0
20241204,171100,372803560,7810,7810,7810,7810,0
20241204,171000,372803560,7810,7810,7810,7810,0
20241204,170900,372803560,7810,7810,7810,7810,0
20241204,170800,372803560,7810,7810,7810,7810,0
20241204,170700,372803560,7810,7810,7810,7810,0
20241204,170600,372803560,7810,7810,7810,7810,0
20241204,170500,372803560,7810,7810,7810,7810,0
20241204,170400,372803560,7810,7810,7810,7810,0
20241204,170300,372803560,7810,7810,7810,7810,0
20241204,170200,372803560,7810,7810,7810,7810,0
20241204,170100,372803560,7810,7810,7810,7810,0
20241204,170000,372803560,7810,7810,7810,7810,0
20241204,165900,372803560,7810,7810,7810,7810,0
20241204,165800,372803560,7810,7810,7810,7810,254
20241204,165700,372803560,7810,7810,7810,7810,0
20241204,165600,372803560,7810,7810,7810,7810,0
20241204,165500,372803560,7810,7810,7810,7810,0
20241204,165400,372803560,7810,7810,7810,7810,0
20241204,165300,372803560,7810,7810,7810,7810,0
20241204,165200,372803560,7810,7810,7810,7810,0
20241204,165100,372803560,7810,7810,7810,7810,0
20241204,165000,372803560,7810,7810,7810,7810,0
20241204,164900,372803560,7810,7810,7810,7810,0
20241204,164800,372803560,7810,7810,7810,7810,0
20241204,164700,372803560,7810,7810,7810,7810,0
20241204,164600,372803560,7810,7810,7810,7810,0
20241204,164500,372803560,7810,7810,7810,7810,0
20241204,164400,372803560,7810,7810,7810,7810,0
20241204,164300,372803560,7810,7810,7810,7810,0
20241204,164200,372803560,7810,7810,7810,7810,0
20241204,164100,372803560,7810,7810,7810,7810,0
20241204,164000,372803560,7810,7810,7810,7810,0
20241204,163900,372803560,7810,7810,7810,7810,0
20241204,163800,372803560,7810,7810,7810,7810,0
20241204,163700,372803560,7810,7810,7810,7810,0
20241204,163600,372803560,7810,7810,7810,7810,0
20241204,163500,372803560,7810,7810,7810,7810,0
20241204,163400,372803560,7810,7810,7810,7810,0
20241204,163300,372803560,7810,7810,7810,7810,0
20241204,163200,372803560,7810,7810,7810,7810,0
20241204,163100,372803560,7810,7810,7810,7810,0
20241204,163000,372803560,7810,7810,7810,7810,0
20241204,162900,372803560,7810,7810,7810,7810,0
20241204,162800,372803560,7810,7810,7810,7810,254
20241204,162700,372803560,7810,7810,7810,7810,0
20241204,162600,372803560,7810,7810,7810,7810,0
20241204,162500,372803560,7810,7810,7810,7810,0
20241204,162400,372803560,7810,7810,7810,7810,0
20241204,162300,372803560,7810,7810,7810,7810,0
20241204,162200,372803560,7810,7810,7810,7810,0
20241204,162100,372803560,7810,7810,7810,7810,0
20241204,162000,372803560,7810,7810,7810,7810,0
20241204,161900,372803560,7810,7810,7810,7810,0
20241204,161800,372803560,7810,7810,7810,7810,0
20241204,161700,372803560,7810,7810,7810,7810,0
20241204,161600,372803560,7810,7810,7810,7810,0
20241204,161500,372803560,7810,7810,7810,7810,0
20241204,161400,372803560,7810,7810,7810,7810,0
20241204,161300,372803560,7810,7810,7810,7810,0
20241204,161200,372803560,7810,7810,7810,7810,0
20241204,161100,372803560,7810,7810,7810,7810,0
20241204,161000,372803560,7810,7810,7810,7810,0
20241204,160900,372803560,7810,7810,7810,7810,0
20241204,160800,372803560,7810,7810,7810,7810,0
20241204,160700,372803560,7810,7810,7810,7810,0
20241204,160600,372803560,7810,7810,7810,7810,0
20241204,160500,372803560,7810,7810,7810,7810,0
20241204,160400,372803560,7810,7810,7810,7810,0
20241204,160300,372803560,7810,7810,7810,7810,0
20241204,160200,372803560,7810,7810,7810,7810,0
20241204,160100,372803560,7810,7810,7810,7810,0
20241204,160000,372803560,7810,7810,7810,7810,0
20241204,155900,372803560,7810,7810,7810,7810,0
20241204,155800,372803560,7810,7810,7810,7810,254
20241204,155700,372803560,7810,7810,7810,7810,0
20241204,155600,372803560,7810,7810,7810,7810,0
20241204,155500,372803560,7810,7810,7810,7810,0
20241204,155400,372803560,7810,7810,7810,7810,0
20241204,155300,372803560,7810,7810,7810,7810,0
20241204,155200,372803560,7810,7810,7810,7810,0
20241204,155100,372803560,7810,7810,7810,7810,0
20241204,155000,372803560,7810,7810,7810,7810,0
20241204,154900,372803560,7810,7810,7810,7810,0
20241204,154800,372803560,7810,7810,7810,7810,0
20241204,154700,372803560,7810,7810,7810,7810,0
20241204,154600,372803560,7810,7810,7810,7810,0
20241204,154500,372803560,7810,7810,7810,7810,0
20241204,154400,372803560,7810,7810,7810,7810,0
20241204,154300,372803560,7810,7810,7810,7810,0
20241204,154200,372803560,7810,7810,7810,7810,0
20241204,154100,372803560,7810,7810,7810,7810,0
20241204,154000,372803560,7810,7810,7810,7810,0
20241204,153900,372803560,7810,7810,7810,7810,0
20241204,153800,372803560,7810,7810,7810,7810,0
20241204,153700,372803560,7810,7810,7810,7810,0
20241204,153600,372803560,7810,7810,7810,7810,0
20241204,153500,372803560,7810,7810,7810,7810,0
20241204,153400,372803560,7810,7810,7810,7810,0
20241204,153300,372803560,7810,7810,7810,7810,0
20241204,153200,372803560,7810,7810,7810,7810,0
20241204,153100,372803560,7810,7810,7810,7810,0
20241204,153000,372803560,7810,7810,7810,7810,254
20241204,152900,370819820,7790,7790,7790,7790,0
20241204,152800,370819820,7790,7790,7790,7790,0
20241204,152700,370819820,7790,7790,7790,7790,0
20241204,152600,370819820,7790,7790,7790,7790,0
20241204,152500,370819820,7790,7790,7790,7790,0
20241204,152400,370819820,7790,7790,7790,7790,0
20241204,152300,370819820,7790,7790,7790,7790,0
20241204,152200,370819820,7790,7790,7790,7790,0
20241204,152100,370819820,7790,7790,7790,7790,0
20241204,152000,370819820,7790,7790,7790,7790,0
20241204,151900,370819820,7790,7810,7810,7790,4
20241204,151800,370788640,7800,7800,7800,7800,0
20241204,151700,370788640,7800,7800,7800,7800,0
20241204,151600,370788640,7800,7800,7800,7800,0
20241204,151500,370788640,7800,7800,7800,7800,0
20241204,151400,370788640,7800,7800,7800,7800,30
20241204,151300,370554640,7780,7780,7780,7780,0
20241204,151200,370554640,7780,7780,7780,7780,3
20241204,151100,370531300,7790,7790,7790,7790,44
20241204,151000,370188540,7800,7800,7800,7800,101
20241204,150900,369400740,7800,7800,7800,7800,0
20241204,150800,369400740,7800,7810,7810,7800,16
20241204,150700,369275930,7800,7810,7810,7800,10
20241204,150600,369197920,7800,7810,7810,7800,29
20241204,150500,368971620,7810,7810,7810,7810,1
20241204,150400,368963810,7810,7810,7810,7810,10
20241204,150300,368885710,7800,7800,7800,7800,34
20241204,150200,368620510,7810,7810,7810,7810,0
20241204,150100,368620510,7810,7810,7810,7810,150
20241204,150000,367449010,7800,7800,7800,7800,69
20241204,145900,366910810,7800,7800,7850,7800,214
20241204,145800,365232010,7800,7800,7800,7800,0
20241204,145700,365232010,7800,7820,7820,7800,1079
20241204,145600,356802000,7830,7820,7830,7820,25
20241204,145500,356606490,7830,7830,7830,7830,113
20241204,145400,355721700,7820,7820,7820,7820,56
20241204,145300,355283780,7820,7820,7820,7820,33
20241204,145200,355025720,7820,7830,7830,7820,62
20241204,145100,354540480,7830,7830,7830,7830,60
20241204,145000,354070680,7830,7830,7830,7830,33
20241204,144900,353812290,7830,7840,7840,7830,183
20241204,144800,352379310,7840,7840,7860,7840,158
20241204,144700,351138450,7840,7840,7840,7840,7
20241204,144600,351083570,7830,7830,7830,7830,49
20241204,144500,350699900,7840,7840,7840,7840,29
20241204,144400,350472540,7840,7840,7840,7840,2
20241204,144300,350456860,7840,7830,7840,7830,119
20241204,144200,349525050,7840,7850,7850,7840,27
20241204,144100,349313140,7860,7830,7860,7830,15
20241204,144000,349195340,7830,7820,7830,7820,135
20241204,143900,348138890,7820,7830,7830,7820,30
20241204,143800,347904040,7820,7830,7830,7820,49
20241204,143700,347520840,7830,7830,7830,7830,11
20241204,143600,347434710,7830,7820,7830,7820,16
20241204,143500,347309550,7820,7830,7830,7820,67
20241204,143400,346785590,7820,7820,7820,7820,38
20241204,143300,346488430,7820,7820,7820,7820,0
20241204,143200,346488430,7820,7820,7820,7820,55
20241204,143100,346058330,7830,7820,7830,7820,10
20241204,143000,345980110,7820,7820,7830,7820,35
20241204,142900,345706400,7820,7830,7830,7820,40
20241204,142800,345393510,7830,7830,7830,7830,4
20241204,142700,345362190,7830,7830,7840,7820,258
20241204,142600,343342370,7830,7820,7830,7820,46
20241204,142500,342982240,7820,7820,7820,7820,10
20241204,142400,342904040,7820,7810,7820,7810,57
20241204,142300,342458840,7810,7830,7840,7810,10
20241204,142200,342380610,7810,7810,7810,7810,33
20241204,142100,342122880,7810,7830,7830,7810,143
20241204,142000,341005830,7820,7820,7820,7810,10
20241204,141900,340927660,7820,7810,7820,7810,68
20241204,141800,340396360,7810,7810,7810,7810,120
20241204,141700,339459160,7810,7810,7810,7810,100
20241204,141600,338678160,7810,7830,7830,7810,220
20241204,141500,336957450,7830,7830,7840,7830,18
20241204,141400,336816450,7840,7830,7840,7830,10
20241204,141300,336738070,7830,7830,7830,7830,58
20241204,141200,336283930,7830,7840,7840,7830,23
20241204,141100,336103660,7840,7840,7840,7840,0
20241204,141000,336103660,7840,7840,7850,7830,68
20241204,140900,335570850,7850,7850,7850,7850,26
20241204,140800,335366750,7840,7840,7840,7840,69
20241204,140700,334825790,7840,7840,7840,7840,8
20241204,140600,334763070,7850,7850,7850,7850,71
20241204,140500,334205720,7850,7850,7850,7850,82
20241204,140400,333562020,7860,7850,7860,7850,9
20241204,140300,333491350,7860,7860,7860,7860,2
20241204,140200,333475630,7860,7870,7870,7860,77
20241204,140100,332870190,7870,7870,7870,7870,26
20241204,140000,332665570,7870,7880,7880,7870,11
20241204,135900,332578900,7870,7870,7870,7870,56
20241204,135800,332138180,7870,7870,7870,7870,15
20241204,135700,332020130,7870,7880,7880,7870,42
20241204,135600,331689370,7890,7890,7890,7890,26
20241204,135500,331484230,7900,7900,7900,7900,0
20241204,135400,331484230,7900,7900,7900,7900,57
20241204,135300,331033930,7900,7900,7900,7900,7
20241204,135200,330978630,7900,7900,7900,7900,16
20241204,135100,330852230,7900,7900,7910,7900,38
20241204,135000,330552020,7890,7890,7900,7890,289
20241204,134900,328268990,7880,7880,7880,7880,18
20241204,134800,328127150,7870,7900,7900,7870,145
20241204,134700,326982680,7900,7930,7930,7900,5636
20241204,134600,282449020,7930,7950,7950,7930,51
20241204,134500,282044280,7940,7940,7940,7940,14
20241204,134400,281933120,7940,7940,7940,7940,201
20241204,134300,280337180,7940,7940,7940,7940,70
20241204,134200,279781380,7940,7930,7940,7930,10
20241204,134100,279702020,7940,7940,7940,7940,3
20241204,134000,279678200,7930,7930,7930,7930,58
20241204,133900,279218260,7930,7930,7930,7930,25
20241204,133800,279020010,7940,7930,7940,7930,48
20241204,133700,278639360,7930,7940,7940,7930,15
20241204,133600,278520330,7940,7940,7940,7940,2
20241204,133500,278504450,7940,7940,7940,7930,107
20241204,133400,277655200,7940,7940,7940,7940,24
20241204,133300,277464640,7950,7950,7950,7950,0
20241204,133200,277464640,7950,7940,7960,7940,62
20241204,133100,276972000,7960,7960,7960,7960,25
20241204,133000,276773000,7960,7930,7960,7930,26
20241204,132900,276566530,7930,7930,7940,7930,95
20241204,132800,275813020,7950,7950,7950,7950,16
20241204,132700,275685820,7960,7970,7970,7960,38
20241204,132600,275383160,7980,7980,7980,7980,61
20241204,132500,274896380,7980,7980,7990,7980,25
20241204,132400,274696670,7980,7990,7990,7980,55
20241204,132300,274257760,7990,7990,7990,7990,5
20241204,132200,274217810,7990,7990,7990,7990,46
20241204,132100,273850270,7990,8030,8030,7990,2152
20241204,132000,256594970,8030,8030,8030,8030,6
20241204,131900,256546790,8040,8040,8040,8040,0
20241204,131800,256546790,8040,8040,8040,8040,38
20241204,131700,256241270,8040,8040,8040,8040,23
20241204,131600,256056350,8040,8030,8040,8030,55
20241204,131500,255614650,8030,8040,8040,8030,99
20241204,131400,254819650,8040,8030,8040,8030,22
20241204,131300,254642970,8030,8030,8030,8030,52
20241204,131200,254225410,8030,8040,8040,8030,412
20241204,131100,250913020,8040,8050,8050,8040,87
20241204,131000,250212680,8040,8050,8050,8040,84
20241204,130900,249537220,8050,8050,8050,8050,44
20241204,130800,249183020,8040,8040,8050,8040,34
20241204,130700,248909650,8040,8050,8050,8040,120
20241204,130600,247943940,8040,8040,8040,8040,18
20241204,130500,247799220,8040,8040,8040,8040,50
20241204,130400,247397220,8040,8040,8040,8040,14
20241204,130300,247284660,8040,8050,8050,8040,32
20241204,130200,247027210,8050,8050,8050,8050,35
20241204,130100,246745460,8060,8060,8060,8060,4
20241204,130000,246713220,8060,8050,8060,8050,7
20241204,125900,246656860,8040,8040,8040,8040,139
20241204,125800,245539300,8040,8040,8040,8040,21
20241204,125700,245370460,8040,8040,8040,8040,32
20241204,125600,245113180,8050,8050,8050,8050,19
20241204,125500,244960230,8050,8050,8050,8050,38
20241204,125400,244654330,8050,8050,8050,8050,36
20241204,125300,244364530,8060,8050,8060,8050,9
20241204,125200,244292030,8050,8060,8060,8050,20
20241204,125100,244130840,8060,8060,8060,8060,52
20241204,125000,243711720,8060,8060,8060,8060,10
20241204,124900,243631120,8060,8060,8060,8060,0
20241204,124800,243631120,8060,8060,8060,8060,140
20241204,124700,242502720,8060,8060,8060,8060,0
20241204,124600,242502720,8060,8060,8060,8060,49
20241204,124500,242107780,8060,8060,8060,8060,16
20241204,124400,241978820,8060,8060,8060,8060,22
20241204,124300,241801500,8070,8060,8070,8050,120
20241204,124200,240835000,8060,8060,8060,8060,5
20241204,124100,240794700,8070,8070,8070,8070,18
20241204,124000,240649440,8060,8050,8060,8050,57
20241204,123900,240190530,8050,8050,8050,8050,4
20241204,123800,240158330,8050,8050,8050,8050,3
20241204,123700,240134180,8040,8040,8040,8040,84
20241204,123600,239458820,8040,8040,8040,8040,1
20241204,123500,239450780,8040,8040,8040,8040,50
20241204,123400,239048780,8040,8040,8040,8040,74
20241204,123300,238453820,8040,8040,8040,8040,236
20241204,123200,236556380,8040,8040,8040,8040,54
20241204,123100,236122220,8050,8050,8050,8050,4
20241204,123000,236090020,8050,8040,8050,8040,190
20241204,122900,234562220,8040,8040,8040,8040,58
20241204,122800,234095900,8040,8040,8040,8040,1
20241204,122700,234087860,8040,8030,8040,8030,36
20241204,122600,233798750,8030,8060,8060,8030,88
20241204,122500,233089980,8060,8030,8060,8030,296
20241204,122400,230704730,8030,8030,8030,8030,54
20241204,122300,230271110,8030,8030,8030,8030,12
20241204,122200,230174750,8030,8030,8030,8030,21
20241204,122100,230006120,8030,8030,8030,8030,64
20241204,122000,229492200,8030,8030,8030,8030,6
20241204,121900,229444020,8030,8030,8030,8030,21
20241204,121800,229275390,8030,8030,8030,8030,94
20241204,121700,228520570,8030,8030,8030,8030,0
20241204,121600,228520570,8030,8030,8030,8030,222
20241204,121500,226737910,8030,8060,8060,8030,1363
20241204,121400,215765870,8060,8060,8060,8060,1
20241204,121300,215757810,8060,8060,8060,8060,58
20241204,121200,215290330,8060,8060,8060,8060,14
20241204,121100,215177490,8060,8060,8060,8060,21
20241204,121000,215008230,8060,8080,8080,8060,26
20241204,120900,214798590,8080,8090,8090,8080,504
20241204,120800,210726220,8090,8090,8090,8090,51
20241204,120700,210313630,8090,8100,8100,8090,55
20241204,120600,209868630,8200,8200,8200,8200,0
20241204,120500,209868630,8200,8110,8200,8110,100
20241204,120400,209053590,8200,8200,8200,8200,0
20241204,120300,209053590,8200,8150,8200,8150,200
20241204,120200,207417710,8180,8130,8180,8130,100
20241204,120100,206602380,8140,8080,8140,8080,260
20241204,120000,204488350,8100,8070,8100,8070,43
20241204,115900,204140790,8060,8060,8060,8060,64
20241204,115800,203624950,8060,8060,8060,8060,0
20241204,115700,203624950,8060,8060,8060,8060,24
20241204,115600,203431510,8060,8060,8060,8060,85
20241204,115500,202746410,8070,8070,8070,8070,201
20241204,115400,201124340,8070,8070,8070,8070,51
20241204,115300,200712770,8070,8070,8070,8070,27
20241204,115200,200494880,8070,8070,8070,8070,0
20241204,115100,200494880,8070,8070,8070,8070,59
20241204,115000,200018750,8100,8100,8100,8100,0
20241204,114900,200018750,8100,8100,8100,8100,98
20241204,114800,199224950,8080,8100,8100,8080,626
20241204,114700,194163690,8100,8090,8100,8090,4
20241204,114600,194131310,8090,8090,8090,8090,52
20241204,114500,193710630,8090,8080,8090,8080,30
20241204,114400,193467960,8120,8120,8120,8120,0
20241204,114300,193467960,8120,8070,8120,8070,100
20241204,114200,192656840,8080,8080,8080,8080,0
20241204,114100,192656840,8080,8080,8080,8080,9
20241204,114000,192584120,8100,8060,8100,8060,84
20241204,113900,191905480,8100,8100,8100,8100,0
20241204,113800,191905480,8100,8070,8100,8070,50
20241204,113700,191501190,8060,8060,8060,8060,59
20241204,113600,191025650,8060,8060,8060,8060,45
20241204,113500,190662950,8060,8060,8060,8060,2705
20241204,113400,168860650,8060,8060,8060,8060,27
20241204,113300,168643030,8070,8070,8070,8070,295
20241204,113200,166262380,8070,8080,8080,8070,81
20241204,113100,165607930,8090,8110,8110,8090,146
20241204,113000,164425210,8110,8080,8110,8080,42
20241204,112900,164085640,8070,8070,8070,8070,25
20241204,112800,163883890,8070,8060,8070,8060,25
20241204,112700,163682350,8060,8060,8060,8060,4
20241204,112600,163650110,8060,8060,8060,8060,57
20241204,112500,163190690,8070,8070,8070,8070,5
20241204,112400,163150340,8070,8070,8070,8070,74
20241204,112300,162553160,8070,8060,8070,8060,47
20241204,112200,162173890,8070,8070,8070,8070,1
20241204,112100,162165820,8060,8060,8060,8060,57
20241204,112000,161706400,8070,8070,8070,8070,0
20241204,111900,161706400,8070,8060,8070,8060,20
20241204,111800,161545170,8060,8060,8060,8060,33
20241204,111700,161279190,8080,8060,8080,8060,26
20241204,111600,161069540,8060,8060,8060,8060,35
20241204,111500,160787440,8070,8070,8070,8070,22
20241204,111400,160609900,8070,8070,8070,8070,2
20241204,111300,160593760,8060,8060,8060,8060,77
20241204,111200,159973140,8060,8060,8060,8060,4
20241204,111100,159940900,8060,8060,8060,8060,2
20241204,111000,159924780,8060,8060,8060,8060,60
20241204,110900,159441180,8060,8060,8060,8060,20
20241204,110800,159279980,8070,8070,8070,8070,13
20241204,110700,159175070,8060,8080,8080,8060,47
20241204,110600,158795570,8080,8070,8080,8070,20
20241204,110500,158634140,8070,8070,8070,8060,43
20241204,110400,158287170,8070,8070,8070,8070,24
20241204,110300,158093490,8070,8060,8070,8060,3
20241204,110200,158069300,8060,8060,8060,8060,77
20241204,110100,157448680,8060,8060,8060,8060,2
20241204,110000,157432560,8070,8070,8070,8070,23
20241204,105900,157246950,8070,8130,8180,8060,613
20241204,105800,152283950,8160,8060,8160,8060,100
20241204,105700,151474020,8050,8050,8050,8050,30
20241204,105600,151232520,8080,8080,8080,8080,507
20241204,105500,147135960,8080,8080,8080,8080,25
20241204,105400,146933960,8080,8080,8080,8080,169
20241204,105300,145568440,8080,8080,8080,8080,154
20241204,105200,144324120,8080,8110,8110,8080,55
20241204,105100,143879270,8100,8110,8110,8100,26
20241204,105000,143668530,8190,8180,8220,8180,201
20241204,104900,142017770,8180,8030,8180,8030,102
20241204,104800,141189840,8030,8030,8030,8030,99
20241204,104700,140394870,8030,8040,8040,8030,25
20241204,104600,140193880,8060,8050,8060,8050,13
20241204,104500,140089210,8060,8070,8070,8060,546
20241204,104400,135688020,8070,8070,8070,8070,1
20241204,104300,135679950,8070,8120,8120,8060,293
20241204,104200,133306870,8120,8120,8120,8120,483
20241204,104100,129384910,8140,8150,8150,8120,321
20241204,104000,126775270,8150,8160,8170,8130,62
20241204,103900,126269820,8150,8150,8150,8150,6
20241204,103800,126220920,8160,8160,8160,8160,1
20241204,103700,126212760,8170,8180,8180,8130,28
20241204,103600,125984790,8180,8160,8190,8160,42
20241204,103500,125641700,8170,8220,8220,8170,155
20241204,103400,124370120,8230,8260,8260,8230,3026
20241204,103300,99377160,8260,8260,8260,8260,34
20241204,103200,99096320,8270,8280,8300,8270,52
20241204,103100,98666240,8270,8270,8270,8270,2
20241204,103000,98649700,8270,8270,8270,8270,0
20241204,102900,98649700,8270,8300,8300,8270,95
20241204,102800,97861850,8420,8420,8420,8420,0
20241204,102700,97861850,8420,8420,8420,8420,0
20241204,102600,97861850,8420,8420,8420,8420,0
20241204,102500,97861850,8420,8420,8420,8420,0
20241204,102400,97861850,8420,8420,8420,8420,0
20241204,102300,97861850,8420,8420,8420,8420,0
20241204,102200,97861850,8420,8420,8420,8420,0
20241204,102100,97861850,8420,8420,8420,8420,0
20241204,102000,97861850,8420,8420,8420,8420,0
20241204,101900,97861850,8420,8420,8420,8420,0
20241204,101800,97861850,8420,8420,8420,8420,0
20241204,101700,97861850,8420,8420,8420,8420,0
20241204,101600,97861850,8420,8420,8420,8420,0
20241204,101500,97861850,8420,8420,8420,8420,0
20241204,101400,97861850,8420,8420,8420,8420,0
20241204,101300,97861850,8420,8420,8420,8420,0
20241204,101200,97861850,8420,8420,8420,8420,0
20241204,101100,97861850,8420,8420,8420,8420,0
20241204,101000,97861850,8420,8420,8420,8420,0
20241204,100900,97861850,8420,8420,8420,8420,2
20241204,100800,97845010,8310,8310,8310,8310,90
20241204,100700,97097110,8390,8370,8390,8370,314
20241204,100600,94465620,8370,8370,8370,8370,0
20241204,100500,94465620,8370,8370,8370,8370,0
20241204,100400,94465620,8370,8360,8370,8360,3
20241204,100300,94440520,8380,8380,8380,8380,0
20241204,100200,94440520,8380,8380,8380,8380,0
20241204,100100,94440520,8380,8380,8380,8380,0
20241204,100000,94440520,8380,8380,8380,8380,0
20241204,095900,94440520,8380,8380,8380,8380,0
20241204,095800,94440520,8380,8380,8380,8380,0
20241204,095700,94440520,8380,8380,8380,8380,0
20241204,095600,94440520,8380,8380,8380,8380,0
20241204,095500,94440520,8380,8380,8380,8380,41
20241204,095400,94096940,8380,8340,8380,8340,200
20241204,095300,92423950,8340,8340,8340,8340,1
20241204,095200,92415610,8280,8280,8280,8280,0
20241204,095100,92415610,8280,8280,8280,8280,17
20241204,095000,92274850,8370,8310,8370,8310,300
20241204,094900,89769110,8320,8320,8320,8320,1
20241204,094800,89760790,8260,8260,8260,8260,59
20241204,094700,89273450,8230,8230,8260,8230,1556
20241204,094600,76467540,8230,8240,8240,8230,400
20241204,094500,73175460,8240,8240,8240,8240,3
20241204,094400,73150740,8240,8240,8240,8240,35
20241204,094300,72862340,8260,8260,8260,8260,30
20241204,094200,72614540,8260,8260,8260,8260,19
20241204,094100,72457600,8240,8240,8240,8240,30
20241204,094000,72210400,8240,8240,8240,8240,0
20241204,093900,72210400,8240,8250,8250,8240,98
20241204,093800,71402620,8260,8260,8260,8260,376
20241204,093700,68296860,8260,8260,8260,8260,0
20241204,093600,68296860,8260,8260,8260,8260,0
20241204,093500,68296860,8260,8260,8260,8260,5
20241204,093400,68255560,8380,8380,8380,8380,0
20241204,093300,68255560,8380,8380,8380,8380,0
20241204,093200,68255560,8380,8380,8380,8380,5
20241204,093100,68213660,8270,8270,8270,8270,0
20241204,093000,68213660,8270,8270,8270,8270,2
20241204,092900,68197120,8270,8270,8270,8270,0
20241204,092800,68197120,8270,8460,8460,8270,5430
20241204,092700,22591300,8510,8510,8510,8510,0
20241204,092600,22591300,8510,8510,8510,8510,0
20241204,092500,22591300,8510,8510,8510,8510,0
20241204,092400,22591300,8510,8510,8510,8510,0
20241204,092300,22591300,8510,8510,8510,8510,0
20241204,092200,22591300,8510,8510,8510,8510,0
20241204,092100,22591300,8510,8510,8510,8510,0
20241204,092000,22591300,8510,8490,8510,8490,3
20241204,091900,22565810,8420,8420,8420,8420,0
20241204,091800,22565810,8420,8420,8420,8420,0
20241204,091700,22565810,8420,8420,8420,8420,0
20241204,091600,22565810,8420,8420,8420,8420,20
20241204,091500,22397410,8550,8550,8550,8550,0
20241204,091400,22397410,8550,8550,8550,8550,0
20241204,091300,22397410,8550,8550,8550,8550,0
20241204,091200,22397410,8550,8550,8550,8550,0
20241204,091100,22397410,8550,8540,8550,8540,104
20241204,091000,21508240,8530,8530,8530,8530,0
20241204,090900,21508240,8530,8530,8530,8530,2
20241204,090800,21491180,8430,8430,8430,8430,234
20241204,090700,19518560,8430,8430,8430,8430,0
20241204,090600,19518560,8430,8430,8430,8430,10
20241204,090500,19434260,8430,8430,8430,8430,0
20241204,090400,19434260,8430,8430,8430,8430,1881
20241204,090300,3577430,8540,8540,8540,8540,0
20241204,090200,3577430,8540,8540,8540,8540,1
20241204,090100,3568890,8450,8450,8450,8450,0
20241204,090000,3568890,8450,8430,8450,8430,423