KissMeData/083650/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195900,29418813990,17320,17320,17320,17320,15108
20241202,195800,29418813990,17320,17320,17320,17320,0
20241202,195700,29418813990,17320,17320,17320,17320,0
20241202,195600,29418813990,17320,17320,17320,17320,0
20241202,195500,29418813990,17320,17320,17320,17320,0
20241202,195400,29418813990,17320,17320,17320,17320,0
20241202,195300,29418813990,17320,17320,17320,17320,0
20241202,195200,29418813990,17320,17320,17320,17320,0
20241202,195100,29418813990,17320,17320,17320,17320,0
20241202,195000,29418813990,17320,17320,17320,17320,0
20241202,194900,29418813990,17320,17320,17320,17320,0
20241202,194800,29418813990,17320,17320,17320,17320,0
20241202,194700,29418813990,17320,17320,17320,17320,0
20241202,194600,29418813990,17320,17320,17320,17320,0
20241202,194500,29418813990,17320,17320,17320,17320,0
20241202,194400,29418813990,17320,17320,17320,17320,0
20241202,194300,29418813990,17320,17320,17320,17320,0
20241202,194200,29418813990,17320,17320,17320,17320,0
20241202,194100,29418813990,17320,17320,17320,17320,0
20241202,194000,29418813990,17320,17320,17320,17320,0
20241202,193900,29418813990,17320,17320,17320,17320,0
20241202,193800,29418813990,17320,17320,17320,17320,0
20241202,193700,29418813990,17320,17320,17320,17320,0
20241202,193600,29418813990,17320,17320,17320,17320,0
20241202,193500,29418813990,17320,17320,17320,17320,0
20241202,193400,29418813990,17320,17320,17320,17320,0
20241202,193300,29418813990,17320,17320,17320,17320,0
20241202,193200,29418813990,17320,17320,17320,17320,0
20241202,193100,29418813990,17320,17320,17320,17320,0
20241202,193000,29418813990,17320,17320,17320,17320,0
20241202,192900,29418813990,17320,17320,17320,17320,15108
20241202,192800,29418813990,17320,17320,17320,17320,0
20241202,192700,29418813990,17320,17320,17320,17320,0
20241202,192600,29418813990,17320,17320,17320,17320,0
20241202,192500,29418813990,17320,17320,17320,17320,0
20241202,192400,29418813990,17320,17320,17320,17320,0
20241202,192300,29418813990,17320,17320,17320,17320,0
20241202,192200,29418813990,17320,17320,17320,17320,0
20241202,192100,29418813990,17320,17320,17320,17320,0
20241202,192000,29418813990,17320,17320,17320,17320,0
20241202,191900,29418813990,17320,17320,17320,17320,0
20241202,191800,29418813990,17320,17320,17320,17320,0
20241202,191700,29418813990,17320,17320,17320,17320,0
20241202,191600,29418813990,17320,17320,17320,17320,0
20241202,191500,29418813990,17320,17320,17320,17320,0
20241202,191400,29418813990,17320,17320,17320,17320,0
20241202,191300,29418813990,17320,17320,17320,17320,0
20241202,191200,29418813990,17320,17320,17320,17320,0
20241202,191100,29418813990,17320,17320,17320,17320,0
20241202,191000,29418813990,17320,17320,17320,17320,0
20241202,190900,29418813990,17320,17320,17320,17320,0
20241202,190800,29418813990,17320,17320,17320,17320,0
20241202,190700,29418813990,17320,17320,17320,17320,0
20241202,190600,29418813990,17320,17320,17320,17320,0
20241202,190500,29418813990,17320,17320,17320,17320,0
20241202,190400,29418813990,17320,17320,17320,17320,0
20241202,190300,29418813990,17320,17320,17320,17320,0
20241202,190200,29418813990,17320,17320,17320,17320,0
20241202,190100,29418813990,17320,17320,17320,17320,0
20241202,190000,29418813990,17320,17320,17320,17320,0
20241202,185900,29418813990,17320,17320,17320,17320,15108
20241202,185800,29418813990,17320,17320,17320,17320,0
20241202,185700,29418813990,17320,17320,17320,17320,0
20241202,185600,29418813990,17320,17320,17320,17320,0
20241202,185500,29418813990,17320,17320,17320,17320,0
20241202,185400,29418813990,17320,17320,17320,17320,0
20241202,185300,29418813990,17320,17320,17320,17320,0
20241202,185200,29418813990,17320,17320,17320,17320,0
20241202,185100,29418813990,17320,17320,17320,17320,0
20241202,185000,29418813990,17320,17320,17320,17320,0
20241202,184900,29418813990,17320,17320,17320,17320,0
20241202,184800,29418813990,17320,17320,17320,17320,0
20241202,184700,29418813990,17320,17320,17320,17320,0
20241202,184600,29418813990,17320,17320,17320,17320,0
20241202,184500,29418813990,17320,17320,17320,17320,0
20241202,184400,29418813990,17320,17320,17320,17320,0
20241202,184300,29418813990,17320,17320,17320,17320,0
20241202,184200,29418813990,17320,17320,17320,17320,0
20241202,184100,29418813990,17320,17320,17320,17320,0
20241202,184000,29418813990,17320,17320,17320,17320,0
20241202,183900,29418813990,17320,17320,17320,17320,0
20241202,183800,29418813990,17320,17320,17320,17320,0
20241202,183700,29418813990,17320,17320,17320,17320,0
20241202,183600,29418813990,17320,17320,17320,17320,0
20241202,183500,29418813990,17320,17320,17320,17320,0
20241202,183400,29418813990,17320,17320,17320,17320,0
20241202,183300,29418813990,17320,17320,17320,17320,0
20241202,183200,29418813990,17320,17320,17320,17320,0
20241202,183100,29418813990,17320,17320,17320,17320,0
20241202,183000,29418813990,17320,17320,17320,17320,0
20241202,182900,29418813990,17320,17320,17320,17320,15108
20241202,182800,29418813990,17320,17320,17320,17320,0
20241202,182700,29418813990,17320,17320,17320,17320,0
20241202,182600,29418813990,17320,17320,17320,17320,0
20241202,182500,29418813990,17320,17320,17320,17320,0
20241202,182400,29418813990,17320,17320,17320,17320,0
20241202,182300,29418813990,17320,17320,17320,17320,0
20241202,182200,29418813990,17320,17320,17320,17320,0
20241202,182100,29418813990,17320,17320,17320,17320,0
20241202,182000,29418813990,17320,17320,17320,17320,0
20241202,181900,29418813990,17320,17320,17320,17320,0
20241202,181800,29418813990,17320,17320,17320,17320,0
20241202,181700,29418813990,17320,17320,17320,17320,0
20241202,181600,29418813990,17320,17320,17320,17320,0
20241202,181500,29418813990,17320,17320,17320,17320,0
20241202,181400,29418813990,17320,17320,17320,17320,0
20241202,181300,29418813990,17320,17320,17320,17320,0
20241202,181200,29418813990,17320,17320,17320,17320,0
20241202,181100,29418813990,17320,17320,17320,17320,0
20241202,181000,29418813990,17320,17320,17320,17320,0
20241202,180900,29418813990,17320,17320,17320,17320,0
20241202,180800,29418813990,17320,17320,17320,17320,0
20241202,180700,29418813990,17320,17320,17320,17320,0
20241202,180600,29418813990,17320,17320,17320,17320,0
20241202,180500,29418813990,17320,17320,17320,17320,0
20241202,180400,29418813990,17320,17320,17320,17320,0
20241202,180300,29418813990,17320,17320,17320,17320,0
20241202,180200,29418813990,17320,17320,17320,17320,0
20241202,180100,29418813990,17320,17320,17320,17320,0
20241202,180000,29418813990,17320,17320,17320,17320,0
20241202,175900,29418813990,17320,17320,17320,17320,15108
20241202,175800,29418813990,17320,17320,17320,17320,0
20241202,175700,29418813990,17320,17320,17320,17320,0
20241202,175600,29418813990,17320,17320,17320,17320,0
20241202,175500,29418813990,17320,17320,17320,17320,0
20241202,175400,29418813990,17320,17320,17320,17320,0
20241202,175300,29418813990,17320,17320,17320,17320,0
20241202,175200,29418813990,17320,17320,17320,17320,0
20241202,175100,29418813990,17320,17320,17320,17320,0
20241202,175000,29418813990,17320,17320,17320,17320,0
20241202,174900,29418813990,17320,17320,17320,17320,0
20241202,174800,29418813990,17320,17320,17320,17320,0
20241202,174700,29418813990,17320,17320,17320,17320,0
20241202,174600,29418813990,17320,17320,17320,17320,0
20241202,174500,29418813990,17320,17320,17320,17320,0
20241202,174400,29418813990,17320,17320,17320,17320,0
20241202,174300,29418813990,17320,17320,17320,17320,0
20241202,174200,29418813990,17320,17320,17320,17320,0
20241202,174100,29418813990,17320,17320,17320,17320,0
20241202,174000,29418813990,17320,17320,17320,17320,0
20241202,173900,29418813990,17320,17320,17320,17320,0
20241202,173800,29418813990,17320,17320,17320,17320,0
20241202,173700,29418813990,17320,17320,17320,17320,0
20241202,173600,29418813990,17320,17320,17320,17320,0
20241202,173500,29418813990,17320,17320,17320,17320,0
20241202,173400,29418813990,17320,17320,17320,17320,0
20241202,173300,29418813990,17320,17320,17320,17320,0
20241202,173200,29418813990,17320,17320,17320,17320,0
20241202,173100,29418813990,17320,17320,17320,17320,0
20241202,173000,29418813990,17320,17320,17320,17320,0
20241202,172900,29418813990,17320,17320,17320,17320,15108
20241202,172800,29418813990,17320,17320,17320,17320,0
20241202,172700,29418813990,17320,17320,17320,17320,0
20241202,172600,29418813990,17320,17320,17320,17320,0
20241202,172500,29418813990,17320,17320,17320,17320,0
20241202,172400,29418813990,17320,17320,17320,17320,0
20241202,172300,29418813990,17320,17320,17320,17320,0
20241202,172200,29418813990,17320,17320,17320,17320,0
20241202,172100,29418813990,17320,17320,17320,17320,0
20241202,172000,29418813990,17320,17320,17320,17320,0
20241202,171900,29418813990,17320,17320,17320,17320,0
20241202,171800,29418813990,17320,17320,17320,17320,0
20241202,171700,29418813990,17320,17320,17320,17320,0
20241202,171600,29418813990,17320,17320,17320,17320,0
20241202,171500,29418813990,17320,17320,17320,17320,0
20241202,171400,29418813990,17320,17320,17320,17320,0
20241202,171300,29418813990,17320,17320,17320,17320,0
20241202,171200,29418813990,17320,17320,17320,17320,0
20241202,171100,29418813990,17320,17320,17320,17320,0
20241202,171000,29418813990,17320,17320,17320,17320,0
20241202,170900,29418813990,17320,17320,17320,17320,0
20241202,170800,29418813990,17320,17320,17320,17320,0
20241202,170700,29418813990,17320,17320,17320,17320,0
20241202,170600,29418813990,17320,17320,17320,17320,0
20241202,170500,29418813990,17320,17320,17320,17320,0
20241202,170400,29418813990,17320,17320,17320,17320,0
20241202,170300,29418813990,17320,17320,17320,17320,0
20241202,170200,29418813990,17320,17320,17320,17320,0
20241202,170100,29418813990,17320,17320,17320,17320,0
20241202,170000,29418813990,17320,17320,17320,17320,0
20241202,165900,29418813990,17320,17320,17320,17320,15108
20241202,165800,29418813990,17320,17320,17320,17320,0
20241202,165700,29418813990,17320,17320,17320,17320,0
20241202,165600,29418813990,17320,17320,17320,17320,0
20241202,165500,29418813990,17320,17320,17320,17320,0
20241202,165400,29418813990,17320,17320,17320,17320,0
20241202,165300,29418813990,17320,17320,17320,17320,0
20241202,165200,29418813990,17320,17320,17320,17320,0
20241202,165100,29418813990,17320,17320,17320,17320,0
20241202,165000,29418813990,17320,17320,17320,17320,0
20241202,164900,29418813990,17320,17320,17320,17320,0
20241202,164800,29418813990,17320,17320,17320,17320,0
20241202,164700,29418813990,17320,17320,17320,17320,0
20241202,164600,29418813990,17320,17320,17320,17320,0
20241202,164500,29418813990,17320,17320,17320,17320,0
20241202,164400,29418813990,17320,17320,17320,17320,0
20241202,164300,29418813990,17320,17320,17320,17320,0
20241202,164200,29418813990,17320,17320,17320,17320,0
20241202,164100,29418813990,17320,17320,17320,17320,0
20241202,164000,29418813990,17320,17320,17320,17320,0
20241202,163900,29418813990,17320,17320,17320,17320,0
20241202,163800,29418813990,17320,17320,17320,17320,0
20241202,163700,29418813990,17320,17320,17320,17320,0
20241202,163600,29418813990,17320,17320,17320,17320,0
20241202,163500,29418813990,17320,17320,17320,17320,0
20241202,163400,29418813990,17320,17320,17320,17320,0
20241202,163300,29418813990,17320,17320,17320,17320,0
20241202,163200,29418813990,17320,17320,17320,17320,0
20241202,163100,29418813990,17320,17320,17320,17320,0
20241202,163000,29418813990,17320,17320,17320,17320,0
20241202,162900,29418813990,17320,17320,17320,17320,15108
20241202,162800,29418813990,17320,17320,17320,17320,0
20241202,162700,29418813990,17320,17320,17320,17320,0
20241202,162600,29418813990,17320,17320,17320,17320,0
20241202,162500,29418813990,17320,17320,17320,17320,0
20241202,162400,29418813990,17320,17320,17320,17320,0
20241202,162300,29418813990,17320,17320,17320,17320,0
20241202,162200,29418813990,17320,17320,17320,17320,0
20241202,162100,29418813990,17320,17320,17320,17320,0
20241202,162000,29418813990,17320,17320,17320,17320,0
20241202,161900,29418813990,17320,17320,17320,17320,0
20241202,161800,29418813990,17320,17320,17320,17320,0
20241202,161700,29418813990,17320,17320,17320,17320,0
20241202,161600,29418813990,17320,17320,17320,17320,0
20241202,161500,29418813990,17320,17320,17320,17320,0
20241202,161400,29418813990,17320,17320,17320,17320,0
20241202,161300,29418813990,17320,17320,17320,17320,0
20241202,161200,29418813990,17320,17320,17320,17320,0
20241202,161100,29418813990,17320,17320,17320,17320,0
20241202,161000,29418813990,17320,17320,17320,17320,0
20241202,160900,29418813990,17320,17320,17320,17320,0
20241202,160800,29418813990,17320,17320,17320,17320,0
20241202,160700,29418813990,17320,17320,17320,17320,0
20241202,160600,29418813990,17320,17320,17320,17320,0
20241202,160500,29418813990,17320,17320,17320,17320,0
20241202,160400,29418813990,17320,17320,17320,17320,0
20241202,160300,29418813990,17320,17320,17320,17320,0
20241202,160200,29418813990,17320,17320,17320,17320,0
20241202,160100,29418813990,17320,17320,17320,17320,0
20241202,160000,29418813990,17320,17320,17320,17320,0
20241202,155900,29418813990,17320,17320,17320,17320,15108
20241202,155800,29418813990,17320,17320,17320,17320,0
20241202,155700,29418813990,17320,17320,17320,17320,0
20241202,155600,29418813990,17320,17320,17320,17320,0
20241202,155500,29418813990,17320,17320,17320,17320,0
20241202,155400,29418813990,17320,17320,17320,17320,0
20241202,155300,29418813990,17320,17320,17320,17320,0
20241202,155200,29418813990,17320,17320,17320,17320,0
20241202,155100,29418813990,17320,17320,17320,17320,0
20241202,155000,29418813990,17320,17320,17320,17320,0
20241202,154900,29418813990,17320,17320,17320,17320,0
20241202,154800,29418813990,17320,17320,17320,17320,0
20241202,154700,29418813990,17320,17320,17320,17320,0
20241202,154600,29418813990,17320,17320,17320,17320,0
20241202,154500,29418813990,17320,17320,17320,17320,0
20241202,154400,29418813990,17320,17320,17320,17320,0
20241202,154300,29418813990,17320,17320,17320,17320,0
20241202,154200,29418813990,17320,17320,17320,17320,0
20241202,154100,29418813990,17320,17320,17320,17320,0
20241202,154000,29418813990,17320,17320,17320,17320,0
20241202,153900,29418813990,17320,17320,17320,17320,0
20241202,153800,29418813990,17320,17320,17320,17320,0
20241202,153700,29418813990,17320,17320,17320,17320,0
20241202,153600,29418813990,17320,17320,17320,17320,0
20241202,153500,29418813990,17320,17320,17320,17320,0
20241202,153400,29418813990,17320,17320,17320,17320,0
20241202,153300,29418813990,17320,17320,17320,17320,0
20241202,153200,29418813990,17320,17320,17320,17320,0
20241202,153100,29418813990,17320,17320,17320,17320,0
20241202,153000,29418813990,17320,17320,17320,17320,15108
20241202,152900,29157143430,17320,17320,17320,17320,0
20241202,152800,29157143430,17320,17320,17320,17320,0
20241202,152700,29157143430,17320,17320,17320,17320,0
20241202,152600,29157143430,17320,17320,17320,17320,0
20241202,152500,29157143430,17320,17320,17320,17320,0
20241202,152400,29157143430,17320,17320,17320,17320,0
20241202,152300,29157143430,17320,17320,17320,17320,0
20241202,152200,29157143430,17320,17320,17320,17320,0
20241202,152100,29157143430,17320,17320,17320,17320,0
20241202,152000,29157143430,17320,17320,17320,17320,0
20241202,151900,29157143430,17320,17340,17350,17320,7595
20241202,151800,29025441970,17340,17280,17350,17280,5725
20241202,151700,28926295500,17300,17280,17300,17260,3662
20241202,151600,28863021680,17280,17280,17300,17270,2127
20241202,151500,28826265710,17280,17260,17290,17240,20875
20241202,151400,28466041050,17260,17350,17350,17260,2642
20241202,151300,28420330890,17350,17290,17350,17280,6686
20241202,151200,28304528810,17280,17240,17300,17230,9484
20241202,151100,28140717410,17240,17230,17240,17230,1022
20241202,151000,28123105370,17230,17240,17240,17230,2501
20241202,150900,28080007460,17230,17230,17240,17230,564
20241202,150800,28070286500,17230,17270,17270,17230,1253
20241202,150700,28048685220,17280,17230,17280,17230,5459
20241202,150600,27954483320,17230,17200,17240,17190,3348
20241202,150500,27896867840,17190,17220,17220,17190,2209
20241202,150400,27858867590,17210,17220,17220,17210,595
20241202,150300,27848627140,17210,17190,17230,17190,1150
20241202,150200,27828848990,17200,17180,17230,17180,1357
20241202,150100,27805510970,17180,17200,17210,17180,2187
20241202,150000,27767914270,17200,17240,17240,17190,1131
20241202,145900,27748455120,17220,17200,17240,17190,3120
20241202,145800,27694779020,17210,17240,17240,17210,2423
20241202,145700,27653051000,17240,17270,17280,17240,2789
20241202,145600,27604935340,17260,17290,17300,17260,1861
20241202,145500,27572780350,17290,17300,17300,17280,1856
20241202,145400,27540675460,17300,17290,17300,17280,1453
20241202,145300,27515549330,17290,17280,17290,17280,821
20241202,145200,27501356620,17290,17270,17290,17270,801
20241202,145100,27487511470,17270,17270,17280,17260,574
20241202,145000,27477599100,17270,17270,17270,17260,928
20241202,144900,27461574160,17270,17270,17280,17260,1288
20241202,144800,27439328990,17270,17250,17280,17250,1144
20241202,144700,27419588710,17230,17250,17250,17220,584
20241202,144600,27409526680,17230,17230,17250,17220,3012
20241202,144500,27357638790,17230,17260,17260,17220,4033
20241202,144400,27288114030,17270,17310,17320,17270,3745
20241202,144300,27223345290,17310,17330,17330,17310,1225
20241202,144200,27202127630,17320,17320,17330,17310,1999
20241202,144100,27167510800,17310,17320,17320,17310,2016
20241202,144000,27132604130,17330,17330,17330,17320,681
20241202,143900,27120805360,17330,17360,17360,17330,2534
20241202,143800,27076833250,17360,17360,17360,17350,606
20241202,143700,27066313150,17360,17370,17370,17340,4568
20241202,143600,26987048680,17370,17360,17380,17350,861
20241202,143500,26972099300,17360,17350,17360,17340,1619
20241202,143400,26944008060,17340,17350,17350,17340,1071
20241202,143300,26925436260,17350,17370,17370,17350,407
20241202,143200,26918369000,17370,17330,17370,17330,317
20241202,143100,26912865960,17370,17320,17370,17310,2754
20241202,143000,26865146310,17320,17330,17340,17310,1495
20241202,142900,26839252160,17330,17340,17350,17330,2212
20241202,142800,26800902240,17340,17340,17350,17330,822
20241202,142700,26786649180,17340,17370,17380,17340,3073
20241202,142600,26733305050,17380,17380,17380,17370,1253
20241202,142500,26711534880,17380,17410,17430,17380,5104
20241202,142400,26622737130,17430,17430,17430,17410,2341
20241202,142300,26581964860,17420,17420,17420,17410,895
20241202,142200,26566375640,17410,17440,17440,17410,2179
20241202,142100,26528415910,17450,17470,17470,17430,2405
20241202,142000,26486468030,17470,17420,17480,17420,6578
20241202,141900,26371663210,17420,17420,17420,17420,302
20241202,141800,26366402370,17420,17430,17430,17410,1011
20241202,141700,26348790920,17420,17430,17440,17420,551
20241202,141600,26339187100,17420,17410,17420,17400,2217
20241202,141500,26300593990,17410,17410,17420,17410,587
20241202,141400,26290372820,17430,17420,17440,17420,1562
20241202,141300,26263156930,17430,17420,17430,17420,847
20241202,141200,26248398700,17430,17430,17450,17420,3161
20241202,141100,26193298700,17430,17380,17440,17380,3308
20241202,141000,26135685260,17380,17400,17400,17380,2804
20241202,140900,26086937470,17390,17390,17400,17380,769
20241202,140800,26073567750,17380,17450,17450,17380,4109
20241202,140700,26001978600,17450,17410,17450,17400,5566
20241202,140600,25904953470,17410,17380,17420,17360,5012
20241202,140500,25817770120,17380,17360,17380,17350,505
20241202,140400,25809001560,17360,17360,17360,17350,346
20241202,140300,25802995560,17340,17350,17360,17340,1269
20241202,140200,25780978280,17350,17350,17350,17340,661
20241202,140100,25769512990,17350,17360,17360,17330,881
20241202,140000,25754234800,17360,17340,17360,17340,207
20241202,135900,25750643600,17340,17340,17370,17340,562
20241202,135800,25740897060,17340,17370,17370,17330,967
20241202,135700,25724112390,17370,17370,17380,17360,1399
20241202,135600,25699813850,17380,17400,17400,17360,1110
20241202,135500,25680514810,17400,17410,17440,17400,5185
20241202,135400,25590180150,17410,17360,17410,17360,4495
20241202,135300,25512026890,17360,17350,17360,17340,6534
20241202,135200,25398689890,17350,17350,17360,17340,1201
20241202,135100,25377851100,17340,17330,17340,17320,3113
20241202,135000,25323896050,17330,17340,17350,17330,339
20241202,134900,25318017660,17340,17360,17360,17340,2800
20241202,134800,25269440400,17370,17340,17370,17330,1257
20241202,134700,25247634730,17340,17340,17340,17340,254
20241202,134600,25243230370,17330,17330,17340,17330,259
20241202,134500,25238740660,17330,17330,17340,17320,1209
20241202,134400,25217790430,17330,17370,17380,17320,4146
20241202,134300,25145853580,17380,17380,17380,17370,1628
20241202,134200,25117567520,17370,17360,17380,17360,352
20241202,134100,25111453000,17360,17350,17370,17350,1403
20241202,134000,25087100510,17340,17320,17390,17320,2690
20241202,133900,25040375140,17320,17370,17380,17320,4178
20241202,133800,24967897140,17370,17350,17380,17320,5605
20241202,133700,24870677140,17350,17360,17360,17330,2148
20241202,133600,24833434570,17360,17380,17400,17330,4946
20241202,133500,24747441980,17380,17330,17380,17320,5622
20241202,133400,24649897360,17330,17320,17330,17310,1944
20241202,133300,24616218400,17320,17340,17350,17320,3011
20241202,133200,24564027800,17350,17330,17360,17330,3447
20241202,133100,24504238090,17340,17350,17350,17320,1427
20241202,133000,24479489020,17350,17310,17370,17310,6764
20241202,132900,24362166160,17300,17290,17300,17280,2114
20241202,132800,24325603570,17280,17280,17290,17280,1077
20241202,132700,24306986720,17280,17260,17280,17260,1709
20241202,132600,24277466060,17260,17260,17270,17250,991
20241202,132500,24260363190,17270,17260,17270,17250,302
20241202,132400,24255150960,17250,17240,17250,17240,1010
20241202,132300,24237730060,17250,17250,17250,17220,739
20241202,132200,24224992060,17220,17250,17250,17220,1696
20241202,132100,24195745520,17260,17280,17290,17260,585
20241202,132000,24185641300,17280,17280,17280,17270,1074
20241202,131900,24167086860,17280,17300,17300,17270,1028
20241202,131800,24149319410,17300,17320,17330,17300,2105
20241202,131700,24112868500,17320,17260,17320,17260,7412
20241202,131600,23984735760,17260,17260,17280,17250,1457
20241202,131500,23959577800,17260,17250,17260,17250,1027
20241202,131400,23941857340,17250,17250,17260,17240,1002
20241202,131300,23924571650,17250,17260,17270,17250,2317
20241202,131200,23884574770,17270,17260,17270,17250,2038
20241202,131100,23849391890,17260,17230,17260,17230,1290
20241202,131000,23827150800,17230,17250,17260,17230,967
20241202,130900,23810470620,17260,17240,17280,17230,1994
20241202,130800,23776052510,17250,17150,17300,17150,20118
20241202,130700,23429542720,17150,17140,17150,17140,523
20241202,130600,23420577880,17150,17140,17150,17130,1159
20241202,130500,23400702840,17140,17130,17140,17120,1812
20241202,130400,23369663590,17140,17130,17140,17120,921
20241202,130300,23353880670,17130,17100,17130,17100,1684
20241202,130200,23325065260,17090,17100,17110,17090,549
20241202,130100,23315678930,17100,17090,17100,17080,465
20241202,130000,23307728930,17090,17030,17090,17010,731
20241202,125900,23295268050,17030,17030,17030,17000,122
20241202,125800,23293191790,17000,17050,17050,17000,2508
20241202,125700,23250514370,17050,17050,17060,17040,413
20241202,125600,23243473530,17050,17080,17080,17050,511
20241202,125500,23234750560,17080,17080,17100,17080,392
20241202,125400,23228054440,17080,17070,17080,17050,771
20241202,125300,23214890720,17070,17050,17070,17030,1226
20241202,125200,23193988360,17040,17030,17050,17030,546
20241202,125100,23184684160,17050,17070,17070,17050,1006
20241202,125000,23167531160,17050,17070,17070,17030,911
20241202,124900,23152005340,17070,17040,17070,17040,58
20241202,124800,23151015310,17080,17040,17080,17040,323
20241202,124700,23145508960,17060,17040,17060,17040,530
20241202,124600,23136477480,17040,17080,17080,17040,331
20241202,124500,23130827590,17090,17110,17110,17090,3600
20241202,124400,23069266720,17110,17090,17110,17090,1492
20241202,124300,23043754860,17090,17090,17100,17080,434
20241202,124200,23036334690,17090,17060,17090,17060,2555
20241202,124100,22992702390,17060,17000,17060,17000,1050
20241202,124000,22974815810,17000,17010,17010,16990,654
20241202,123900,22963696120,16990,16960,17000,16960,2495
20241202,123800,22921317140,16970,16980,16990,16960,1676
20241202,123700,22892880830,16980,16990,16990,16980,615
20241202,123600,22882437770,17000,17010,17010,16990,1434
20241202,123500,22858058750,17020,17030,17030,17010,345
20241202,123400,22852187870,17020,17040,17040,17020,751
20241202,123300,22839401910,17040,17050,17050,17040,230
20241202,123200,22835482150,17050,17050,17050,17030,240
20241202,123100,22831391350,17060,17020,17060,17020,984
20241202,123000,22814643580,17020,17030,17060,17020,754
20241202,122900,22801800470,17020,17060,17060,17020,1487
20241202,122800,22776452050,17050,17040,17060,17030,573
20241202,122700,22766684440,17030,17030,17030,17020,172
20241202,122600,22763756160,17000,17010,17020,16990,1098
20241202,122500,22745083200,17000,16990,17000,16990,368
20241202,122400,22738830120,17010,16990,17010,16960,4547
20241202,122300,22661686550,16970,16990,16990,16970,4875
20241202,122200,22578902200,17000,16990,17030,16990,1035
20241202,122100,22561316800,16990,17040,17040,16990,16733
20241202,122000,22276719490,17050,17060,17060,17050,2498
20241202,121900,22234119380,17060,17060,17070,17060,571
20241202,121800,22224377630,17080,17080,17080,17060,1636
20241202,121700,22196450050,17080,17080,17100,17070,967
20241202,121600,22179935960,17080,17100,17100,17080,258
20241202,121500,22175526060,17100,17070,17100,17060,485
20241202,121400,22167248240,17060,17060,17060,17060,449
20241202,121300,22159588300,17060,17090,17090,17060,557
20241202,121200,22150072120,17090,17060,17100,17050,1715
20241202,121100,22120800540,17060,17090,17090,17060,2090
20241202,121000,22085122390,17100,17130,17130,17090,1736
20241202,120900,22055411050,17130,17150,17150,17130,797
20241202,120800,22041756610,17140,17160,17160,17140,1249
20241202,120700,22020331290,17160,17160,17160,17160,545
20241202,120600,22010979090,17160,17130,17160,17130,1318
20241202,120500,21988376260,17130,17130,17130,17130,319
20241202,120400,21982911790,17140,17140,17140,17120,1088
20241202,120300,21964274240,17130,17120,17140,17120,272
20241202,120200,21959613330,17130,17090,17130,17070,1993
20241202,120100,21925487970,17060,17080,17090,17060,976
20241202,120000,21908820770,17080,17080,17090,17080,201
20241202,115900,21905386820,17070,17080,17080,17070,435
20241202,115800,21897960000,17070,17050,17080,17050,5524
20241202,115700,21803770680,17040,17020,17040,17020,1765
20241202,115600,21773720380,17020,17040,17050,17020,2961
20241202,115500,21723305450,17040,17090,17090,17040,7386
20241202,115400,21597302680,17080,17080,17090,17070,733
20241202,115300,21584783060,17090,17080,17090,17070,320
20241202,115200,21579319100,17080,17090,17090,17070,2036
20241202,115100,21544543500,17090,17100,17100,17090,375
20241202,115000,21538134280,17100,17090,17100,17090,1031
20241202,114900,21520513450,17100,17120,17120,17090,305
20241202,114800,21515297710,17090,17110,17130,17090,3428
20241202,114700,21456683820,17120,17150,17150,17110,1715
20241202,114600,21427293060,17150,17160,17160,17150,753
20241202,114500,21414373260,17160,17190,17190,17160,2965
20241202,114400,21363448240,17190,17190,17200,17190,256
20241202,114300,21359046930,17190,17180,17190,17180,215
20241202,114200,21355352030,17180,17190,17200,17170,2033
20241202,114100,21320418160,17190,17200,17200,17180,1474
20241202,114000,21295073350,17200,17200,17210,17200,473
20241202,113900,21286937310,17210,17190,17220,17190,1507
20241202,113800,21261001300,17210,17170,17230,17170,2385
20241202,113700,21219969070,17180,17210,17210,17180,2513
20241202,113600,21176770010,17200,17220,17230,17200,2283
20241202,113500,21137482290,17230,17180,17230,17180,3735
20241202,113400,21073207500,17180,17170,17190,17170,1485
20241202,113300,21047693580,17170,17150,17170,17150,2016
20241202,113200,21013096160,17150,17160,17160,17150,107
20241202,113100,21011260490,17160,17140,17160,17120,755
20241202,113000,20998321720,17140,17160,17160,17140,1877
20241202,112900,20966133260,17160,17140,17160,17140,756
20241202,112800,20953165870,17140,17110,17150,17110,1208
20241202,112700,20932463380,17110,17090,17110,17090,1257
20241202,112600,20910962910,17090,17090,17090,17060,3383
20241202,112500,20853202250,17070,17090,17090,17070,4628
20241202,112400,20774184110,17090,17090,17100,17090,1363
20241202,112300,20750888080,17100,17100,17110,17090,1154
20241202,112200,20731156770,17100,17100,17110,17100,1340
20241202,112100,20708242260,17100,17120,17120,17100,1500
20241202,112000,20682578420,17110,17110,17120,17110,259
20241202,111900,20678146890,17110,17130,17130,17110,1154
20241202,111800,20658391650,17140,17140,17150,17130,1302
20241202,111700,20636084390,17140,17140,17140,17130,482
20241202,111600,20627825360,17140,17180,17180,17140,2791
20241202,111500,20579940940,17180,17170,17180,17150,726
20241202,111400,20567476990,17170,17180,17180,17140,849
20241202,111300,20552914870,17190,17130,17190,17130,1279
20241202,111200,20530986150,17120,17100,17130,17100,757
20241202,111100,20518023050,17110,17110,17110,17110,556
20241202,111000,20508509890,17110,17080,17120,17080,789
20241202,110900,20495023590,17080,17070,17110,17060,2498
20241202,110800,20452390660,17070,17070,17120,17060,2879
20241202,110700,20403230840,17060,17070,17080,17060,2384
20241202,110600,20362544830,17070,17080,17110,17060,3009
20241202,110500,20311172140,17080,17130,17140,17080,11256
20241202,110400,20118609500,17130,17150,17150,17130,2285
20241202,110300,20079464700,17150,17180,17180,17150,1105
20241202,110200,20060510830,17150,17200,17210,17150,1837
20241202,110100,20028956860,17190,17150,17190,17150,545
20241202,110000,20019599650,17150,17150,17180,17130,1643
20241202,105900,19991409480,17130,17170,17170,17130,480
20241202,105800,19983182780,17130,17120,17160,17120,2590
20241202,105700,19938813150,17120,17150,17150,17120,603
20241202,105600,19928482290,17140,17150,17160,17120,3831
20241202,105500,19862854610,17150,17170,17170,17140,11236
20241202,105400,19670121450,17180,17190,17200,17170,1723
20241202,105300,19640516550,17190,17170,17190,17170,1590
20241202,105200,19613203760,17180,17200,17200,17180,1071
20241202,105100,19594797410,17200,17170,17200,17170,1063
20241202,105000,19576533640,17170,17180,17190,17170,1148
20241202,104900,19556817350,17180,17170,17190,17160,1396
20241202,104800,19532838690,17160,17190,17190,17150,3850
20241202,104700,19466742120,17190,17200,17200,17170,2747
20241202,104600,19419547290,17200,17210,17210,17190,1353
20241202,104500,19396279060,17200,17240,17250,17200,6472
20241202,104400,19284867200,17230,17250,17250,17230,2278
20241202,104300,19245609790,17250,17290,17290,17250,1857
20241202,104200,19213561250,17290,17320,17320,17290,1626
20241202,104100,19185430190,17320,17330,17340,17300,1105
20241202,104000,19166296000,17340,17360,17370,17320,3940
20241202,103900,19097909730,17360,17320,17370,17320,1544
20241202,103800,19071143350,17320,17330,17350,17320,2757
20241202,103700,19023358080,17320,17210,17350,17210,3868
20241202,103600,18956502400,17220,17270,17270,17210,6284
20241202,103500,18848190370,17260,17240,17270,17240,1071
20241202,103400,18829718170,17260,17240,17260,17230,3790
20241202,103300,18764371670,17260,17290,17290,17240,5035
20241202,103200,18677427150,17300,17290,17370,17290,8885
20241202,103100,18523544280,17290,17300,17310,17280,2243
20241202,103000,18484750580,17300,17240,17300,17240,3130
20241202,102900,18430745810,17250,17260,17260,17240,3031
20241202,102800,18378481240,17260,17240,17280,17220,5159
20241202,102700,18289479910,17230,17250,17280,17200,16807
20241202,102600,17999830790,17250,17360,17390,17250,12220
20241202,102500,17788291130,17360,17380,17400,17360,2487
20241202,102400,17745073620,17380,17340,17390,17340,2960
20241202,102300,17693684530,17340,17380,17380,17330,7461
20241202,102200,17564270240,17390,17440,17470,17380,11816
20241202,102100,17358569650,17460,17420,17460,17410,9309
20241202,102000,17196374110,17430,17420,17450,17420,2406
20241202,101900,17154435750,17440,17420,17450,17410,3181
20241202,101800,17099022610,17420,17450,17470,17400,5340
20241202,101700,17006001260,17450,17480,17490,17440,4670
20241202,101600,16924470030,17450,17460,17500,17430,8471
20241202,101500,16776603650,17460,17500,17500,17460,3823
20241202,101400,16709780410,17490,17510,17520,17490,2843
20241202,101300,16660014240,17510,17480,17520,17450,3869
20241202,101200,16592328810,17470,17520,17520,17450,13402
20241202,101100,16357945030,17520,17540,17550,17510,5037
20241202,101000,16269655880,17520,17600,17620,17510,14175
20241202,100900,16020659240,17600,17670,17690,17600,15247
20241202,100800,15751904210,17670,17670,17680,17650,7212
20241202,100700,15624541270,17670,17720,17740,17650,13813
20241202,100600,15380308760,17710,17760,17770,17670,10594
20241202,100500,15192500650,17760,17650,17770,17650,9838
20241202,100400,15018230820,17650,17680,17700,17650,6628
20241202,100300,14901074480,17700,17720,17750,17660,12590
20241202,100200,14678231890,17730,17760,17840,17710,33588
20241202,100100,14081047890,17760,17600,17770,17590,37360
20241202,100000,13421082680,17590,17580,17600,17570,5552
20241202,095900,13323433080,17580,17490,17590,17490,6117
20241202,095800,13216168960,17490,17500,17500,17470,2346
20241202,095700,13175136680,17500,17530,17550,17450,19083
20241202,095600,12841167700,17550,17580,17620,17510,18603
20241202,095500,12514171650,17580,17570,17600,17570,17509
20241202,095400,12206303130,17570,17530,17570,17460,43112
20241202,095300,11450825880,17530,17490,17550,17490,19607
20241202,095200,11107347660,17500,17450,17500,17450,18949
20241202,095100,10776005290,17470,17420,17470,17390,43236
20241202,095000,10022913780,17420,17410,17420,17390,7249
20241202,094900,9896725290,17420,17360,17420,17350,11777
20241202,094800,9691987400,17360,17360,17370,17340,9523
20241202,094700,9526720490,17350,17380,17400,17340,6478
20241202,094600,9414215400,17400,17360,17430,17340,14955
20241202,094500,9154308680,17360,17330,17370,17300,11398
20241202,094400,8956656100,17310,17250,17330,17220,13838
20241202,094300,8717565180,17250,17290,17300,17240,5350
20241202,094200,8625105290,17290,17210,17300,17200,14415
20241202,094100,8376270950,17210,17190,17210,17160,8183
20241202,094000,8235554630,17180,17200,17220,17180,6100
20241202,093900,8130636050,17200,17060,17200,17060,11766
20241202,093800,7928754230,17050,17040,17060,17030,1399
20241202,093700,7904919970,17030,17090,17090,16990,337
20241202,093600,7899175860,17090,17080,17110,16950,4529
20241202,093500,7821848500,17070,17010,17070,16940,6646
20241202,093400,7708910240,16960,17010,17080,16960,5253
20241202,093300,7619438950,17010,17010,17010,16930,7414
20241202,093200,7493700260,17010,16990,17010,16910,11362
20241202,093100,7301109340,16990,17040,17050,16990,12730
20241202,093000,7084548060,17040,17100,17100,17040,14409
20241202,092900,6838723160,17090,17080,17120,17080,2765
20241202,092800,6791446640,17080,17170,17200,17070,12097
20241202,092700,6584683120,17160,17130,17220,17120,6031
20241202,092600,6481298230,17120,17100,17150,17100,1961
20241202,092500,6447700770,17100,17170,17240,17080,7694
20241202,092400,6315992480,17180,17160,17240,17100,4751
20241202,092300,6234418100,17180,17090,17180,17080,5796
20241202,092200,6135136960,17080,17110,17140,17060,8347
20241202,092100,5992523250,17110,17130,17160,17090,10936
20241202,092000,5805433290,17130,17160,17190,17120,6692
20241202,091900,5690697150,17150,17340,17350,17130,16469
20241202,091800,5407597500,17350,17240,17350,17230,6505
20241202,091700,5295188930,17280,17400,17400,17240,11701
20241202,091600,5092571300,17350,17390,17420,17330,11013
20241202,091500,4901111020,17400,17410,17430,17390,14314
20241202,091400,4651849400,17410,17220,17440,17220,21262
20241202,091300,4282447850,17220,17200,17280,17170,5836
20241202,091200,4181967370,17220,17220,17220,17170,10199
20241202,091100,4006597400,17210,17250,17260,17210,8364
20241202,091000,3862480980,17250,17310,17310,17210,12124
20241202,090900,3653605540,17300,17300,17340,17250,11134
20241202,090800,3461142160,17310,17290,17410,17230,48114
20241202,090700,2627475610,17280,17290,17300,17210,15546
20241202,090600,2358963090,17290,17210,17310,17150,22763
20241202,090500,1965999320,17210,17210,17250,17140,10392
20241202,090400,1787152030,17210,17250,17250,17140,14177
20241202,090300,1543335180,17230,17060,17250,17020,10292
20241202,090200,1366719660,17160,17240,17340,17020,26126
20241202,090100,916727870,17240,17020,17320,16970,26499
20241202,090000,462097060,17080,16910,17090,16910,27010