KissMeData/089970/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,200300,2161102460,6120,6120,6120,6120,2373
20241203,200200,2161102460,6120,6120,6120,6120,0
20241203,200100,2161102460,6120,6120,6120,6120,0
20241203,200000,2161102460,6120,6120,6120,6120,0
20241203,195900,2161102460,6120,6120,6120,6120,0
20241203,195800,2161102460,6120,6120,6120,6120,0
20241203,195700,2161102460,6120,6120,6120,6120,0
20241203,195600,2161102460,6120,6120,6120,6120,0
20241203,195500,2161102460,6120,6120,6120,6120,0
20241203,195400,2161102460,6120,6120,6120,6120,0
20241203,195300,2161102460,6120,6120,6120,6120,0
20241203,195200,2161102460,6120,6120,6120,6120,0
20241203,195100,2161102460,6120,6120,6120,6120,0
20241203,195000,2161102460,6120,6120,6120,6120,0
20241203,194900,2161102460,6120,6120,6120,6120,0
20241203,194800,2161102460,6120,6120,6120,6120,0
20241203,194700,2161102460,6120,6120,6120,6120,0
20241203,194600,2161102460,6120,6120,6120,6120,0
20241203,194500,2161102460,6120,6120,6120,6120,0
20241203,194400,2161102460,6120,6120,6120,6120,0
20241203,194300,2161102460,6120,6120,6120,6120,0
20241203,194200,2161102460,6120,6120,6120,6120,0
20241203,194100,2161102460,6120,6120,6120,6120,0
20241203,194000,2161102460,6120,6120,6120,6120,0
20241203,193900,2161102460,6120,6120,6120,6120,0
20241203,193800,2161102460,6120,6120,6120,6120,0
20241203,193700,2161102460,6120,6120,6120,6120,0
20241203,193600,2161102460,6120,6120,6120,6120,0
20241203,193500,2161102460,6120,6120,6120,6120,0
20241203,193400,2161102460,6120,6120,6120,6120,0
20241203,193300,2161102460,6120,6120,6120,6120,2373
20241203,193200,2161102460,6120,6120,6120,6120,0
20241203,193100,2161102460,6120,6120,6120,6120,0
20241203,193000,2161102460,6120,6120,6120,6120,0
20241203,192900,2161102460,6120,6120,6120,6120,0
20241203,192800,2161102460,6120,6120,6120,6120,0
20241203,192700,2161102460,6120,6120,6120,6120,0
20241203,192600,2161102460,6120,6120,6120,6120,0
20241203,192500,2161102460,6120,6120,6120,6120,0
20241203,192400,2161102460,6120,6120,6120,6120,0
20241203,192300,2161102460,6120,6120,6120,6120,0
20241203,192200,2161102460,6120,6120,6120,6120,0
20241203,192100,2161102460,6120,6120,6120,6120,0
20241203,192000,2161102460,6120,6120,6120,6120,0
20241203,191900,2161102460,6120,6120,6120,6120,0
20241203,191800,2161102460,6120,6120,6120,6120,0
20241203,191700,2161102460,6120,6120,6120,6120,0
20241203,191600,2161102460,6120,6120,6120,6120,0
20241203,191500,2161102460,6120,6120,6120,6120,0
20241203,191400,2161102460,6120,6120,6120,6120,0
20241203,191300,2161102460,6120,6120,6120,6120,0
20241203,191200,2161102460,6120,6120,6120,6120,0
20241203,191100,2161102460,6120,6120,6120,6120,0
20241203,191000,2161102460,6120,6120,6120,6120,0
20241203,190900,2161102460,6120,6120,6120,6120,0
20241203,190800,2161102460,6120,6120,6120,6120,0
20241203,190700,2161102460,6120,6120,6120,6120,0
20241203,190600,2161102460,6120,6120,6120,6120,0
20241203,190500,2161102460,6120,6120,6120,6120,0
20241203,190400,2161102460,6120,6120,6120,6120,0
20241203,190300,2161102460,6120,6120,6120,6120,2373
20241203,190200,2161102460,6120,6120,6120,6120,0
20241203,190100,2161102460,6120,6120,6120,6120,0
20241203,190000,2161102460,6120,6120,6120,6120,0
20241203,185900,2161102460,6120,6120,6120,6120,0
20241203,185800,2161102460,6120,6120,6120,6120,0
20241203,185700,2161102460,6120,6120,6120,6120,0
20241203,185600,2161102460,6120,6120,6120,6120,0
20241203,185500,2161102460,6120,6120,6120,6120,0
20241203,185400,2161102460,6120,6120,6120,6120,0
20241203,185300,2161102460,6120,6120,6120,6120,0
20241203,185200,2161102460,6120,6120,6120,6120,0
20241203,185100,2161102460,6120,6120,6120,6120,0
20241203,185000,2161102460,6120,6120,6120,6120,0
20241203,184900,2161102460,6120,6120,6120,6120,0
20241203,184800,2161102460,6120,6120,6120,6120,0
20241203,184700,2161102460,6120,6120,6120,6120,0
20241203,184600,2161102460,6120,6120,6120,6120,0
20241203,184500,2161102460,6120,6120,6120,6120,0
20241203,184400,2161102460,6120,6120,6120,6120,0
20241203,184300,2161102460,6120,6120,6120,6120,0
20241203,184200,2161102460,6120,6120,6120,6120,0
20241203,184100,2161102460,6120,6120,6120,6120,0
20241203,184000,2161102460,6120,6120,6120,6120,0
20241203,183900,2161102460,6120,6120,6120,6120,0
20241203,183800,2161102460,6120,6120,6120,6120,0
20241203,183700,2161102460,6120,6120,6120,6120,0
20241203,183600,2161102460,6120,6120,6120,6120,0
20241203,183500,2161102460,6120,6120,6120,6120,0
20241203,183400,2161102460,6120,6120,6120,6120,0
20241203,183300,2161102460,6120,6120,6120,6120,2373
20241203,183200,2161102460,6120,6120,6120,6120,0
20241203,183100,2161102460,6120,6120,6120,6120,0
20241203,183000,2161102460,6120,6120,6120,6120,0
20241203,182900,2161102460,6120,6120,6120,6120,0
20241203,182800,2161102460,6120,6120,6120,6120,0
20241203,182700,2161102460,6120,6120,6120,6120,0
20241203,182600,2161102460,6120,6120,6120,6120,0
20241203,182500,2161102460,6120,6120,6120,6120,0
20241203,182400,2161102460,6120,6120,6120,6120,0
20241203,182300,2161102460,6120,6120,6120,6120,0
20241203,182200,2161102460,6120,6120,6120,6120,0
20241203,182100,2161102460,6120,6120,6120,6120,0
20241203,182000,2161102460,6120,6120,6120,6120,0
20241203,181900,2161102460,6120,6120,6120,6120,0
20241203,181800,2161102460,6120,6120,6120,6120,0
20241203,181700,2161102460,6120,6120,6120,6120,0
20241203,181600,2161102460,6120,6120,6120,6120,0
20241203,181500,2161102460,6120,6120,6120,6120,0
20241203,181400,2161102460,6120,6120,6120,6120,0
20241203,181300,2161102460,6120,6120,6120,6120,0
20241203,181200,2161102460,6120,6120,6120,6120,0
20241203,181100,2161102460,6120,6120,6120,6120,0
20241203,181000,2161102460,6120,6120,6120,6120,0
20241203,180900,2161102460,6120,6120,6120,6120,0
20241203,180800,2161102460,6120,6120,6120,6120,0
20241203,180700,2161102460,6120,6120,6120,6120,0
20241203,180600,2161102460,6120,6120,6120,6120,0
20241203,180500,2161102460,6120,6120,6120,6120,0
20241203,180400,2161102460,6120,6120,6120,6120,0
20241203,180300,2161102460,6120,6120,6120,6120,2373
20241203,180200,2161102460,6120,6120,6120,6120,0
20241203,180100,2161102460,6120,6120,6120,6120,0
20241203,180000,2161102460,6120,6120,6120,6120,0
20241203,175900,2161102460,6120,6120,6120,6120,0
20241203,175800,2161102460,6120,6120,6120,6120,0
20241203,175700,2161102460,6120,6120,6120,6120,0
20241203,175600,2161102460,6120,6120,6120,6120,0
20241203,175500,2161102460,6120,6120,6120,6120,0
20241203,175400,2161102460,6120,6120,6120,6120,0
20241203,175300,2161102460,6120,6120,6120,6120,0
20241203,175200,2161102460,6120,6120,6120,6120,0
20241203,175100,2161102460,6120,6120,6120,6120,0
20241203,175000,2161102460,6120,6120,6120,6120,0
20241203,174900,2161102460,6120,6120,6120,6120,0
20241203,174800,2161102460,6120,6120,6120,6120,0
20241203,174700,2161102460,6120,6120,6120,6120,0
20241203,174600,2161102460,6120,6120,6120,6120,0
20241203,174500,2161102460,6120,6120,6120,6120,0
20241203,174400,2161102460,6120,6120,6120,6120,0
20241203,174300,2161102460,6120,6120,6120,6120,0
20241203,174200,2161102460,6120,6120,6120,6120,0
20241203,174100,2161102460,6120,6120,6120,6120,0
20241203,174000,2161102460,6120,6120,6120,6120,0
20241203,173900,2161102460,6120,6120,6120,6120,0
20241203,173800,2161102460,6120,6120,6120,6120,0
20241203,173700,2161102460,6120,6120,6120,6120,0
20241203,173600,2161102460,6120,6120,6120,6120,0
20241203,173500,2161102460,6120,6120,6120,6120,0
20241203,173400,2161102460,6120,6120,6120,6120,0
20241203,173300,2161102460,6120,6120,6120,6120,2373
20241203,173200,2161102460,6120,6120,6120,6120,0
20241203,173100,2161102460,6120,6120,6120,6120,0
20241203,173000,2161102460,6120,6120,6120,6120,0
20241203,172900,2161102460,6120,6120,6120,6120,0
20241203,172800,2161102460,6120,6120,6120,6120,0
20241203,172700,2161102460,6120,6120,6120,6120,0
20241203,172600,2161102460,6120,6120,6120,6120,0
20241203,172500,2161102460,6120,6120,6120,6120,0
20241203,172400,2161102460,6120,6120,6120,6120,0
20241203,172300,2161102460,6120,6120,6120,6120,0
20241203,172200,2161102460,6120,6120,6120,6120,0
20241203,172100,2161102460,6120,6120,6120,6120,0
20241203,172000,2161102460,6120,6120,6120,6120,0
20241203,171900,2161102460,6120,6120,6120,6120,0
20241203,171800,2161102460,6120,6120,6120,6120,0
20241203,171700,2161102460,6120,6120,6120,6120,0
20241203,171600,2161102460,6120,6120,6120,6120,0
20241203,171500,2161102460,6120,6120,6120,6120,0
20241203,171400,2161102460,6120,6120,6120,6120,0
20241203,171300,2161102460,6120,6120,6120,6120,0
20241203,171200,2161102460,6120,6120,6120,6120,0
20241203,171100,2161102460,6120,6120,6120,6120,0
20241203,171000,2161102460,6120,6120,6120,6120,0
20241203,170900,2161102460,6120,6120,6120,6120,0
20241203,170800,2161102460,6120,6120,6120,6120,0
20241203,170700,2161102460,6120,6120,6120,6120,0
20241203,170600,2161102460,6120,6120,6120,6120,0
20241203,170500,2161102460,6120,6120,6120,6120,0
20241203,170400,2161102460,6120,6120,6120,6120,0
20241203,170300,2161102460,6120,6120,6120,6120,2373
20241203,170200,2161102460,6120,6120,6120,6120,0
20241203,170100,2161102460,6120,6120,6120,6120,0
20241203,170000,2161102460,6120,6120,6120,6120,0
20241203,165900,2161102460,6120,6120,6120,6120,0
20241203,165800,2161102460,6120,6120,6120,6120,0
20241203,165700,2161102460,6120,6120,6120,6120,0
20241203,165600,2161102460,6120,6120,6120,6120,0
20241203,165500,2161102460,6120,6120,6120,6120,0
20241203,165400,2161102460,6120,6120,6120,6120,0
20241203,165300,2161102460,6120,6120,6120,6120,0
20241203,165200,2161102460,6120,6120,6120,6120,0
20241203,165100,2161102460,6120,6120,6120,6120,0
20241203,165000,2161102460,6120,6120,6120,6120,0
20241203,164900,2161102460,6120,6120,6120,6120,0
20241203,164800,2161102460,6120,6120,6120,6120,0
20241203,164700,2161102460,6120,6120,6120,6120,0
20241203,164600,2161102460,6120,6120,6120,6120,0
20241203,164500,2161102460,6120,6120,6120,6120,0
20241203,164400,2161102460,6120,6120,6120,6120,0
20241203,164300,2161102460,6120,6120,6120,6120,0
20241203,164200,2161102460,6120,6120,6120,6120,0
20241203,164100,2161102460,6120,6120,6120,6120,0
20241203,164000,2161102460,6120,6120,6120,6120,0
20241203,163900,2161102460,6120,6120,6120,6120,0
20241203,163800,2161102460,6120,6120,6120,6120,0
20241203,163700,2161102460,6120,6120,6120,6120,0
20241203,163600,2161102460,6120,6120,6120,6120,0
20241203,163500,2161102460,6120,6120,6120,6120,0
20241203,163400,2161102460,6120,6120,6120,6120,0
20241203,163300,2161102460,6120,6120,6120,6120,2373
20241203,163200,2161102460,6120,6120,6120,6120,0
20241203,163100,2161102460,6120,6120,6120,6120,0
20241203,163000,2161102460,6120,6120,6120,6120,0
20241203,162900,2161102460,6120,6120,6120,6120,0
20241203,162800,2161102460,6120,6120,6120,6120,0
20241203,162700,2161102460,6120,6120,6120,6120,0
20241203,162600,2161102460,6120,6120,6120,6120,0
20241203,162500,2161102460,6120,6120,6120,6120,0
20241203,162400,2161102460,6120,6120,6120,6120,0
20241203,162300,2161102460,6120,6120,6120,6120,0
20241203,162200,2161102460,6120,6120,6120,6120,0
20241203,162100,2161102460,6120,6120,6120,6120,0
20241203,162000,2161102460,6120,6120,6120,6120,0
20241203,161900,2161102460,6120,6120,6120,6120,0
20241203,161800,2161102460,6120,6120,6120,6120,0
20241203,161700,2161102460,6120,6120,6120,6120,0
20241203,161600,2161102460,6120,6120,6120,6120,0
20241203,161500,2161102460,6120,6120,6120,6120,0
20241203,161400,2161102460,6120,6120,6120,6120,0
20241203,161300,2161102460,6120,6120,6120,6120,0
20241203,161200,2161102460,6120,6120,6120,6120,0
20241203,161100,2161102460,6120,6120,6120,6120,0
20241203,161000,2161102460,6120,6120,6120,6120,0
20241203,160900,2161102460,6120,6120,6120,6120,0
20241203,160800,2161102460,6120,6120,6120,6120,0
20241203,160700,2161102460,6120,6120,6120,6120,0
20241203,160600,2161102460,6120,6120,6120,6120,0
20241203,160500,2161102460,6120,6120,6120,6120,0
20241203,160400,2161102460,6120,6120,6120,6120,0
20241203,160300,2161102460,6120,6120,6120,6120,2373
20241203,160200,2161102460,6120,6120,6120,6120,0
20241203,160100,2161102460,6120,6120,6120,6120,0
20241203,160000,2161102460,6120,6120,6120,6120,0
20241203,155900,2161102460,6120,6120,6120,6120,0
20241203,155800,2161102460,6120,6120,6120,6120,0
20241203,155700,2161102460,6120,6120,6120,6120,0
20241203,155600,2161102460,6120,6120,6120,6120,0
20241203,155500,2161102460,6120,6120,6120,6120,0
20241203,155400,2161102460,6120,6120,6120,6120,0
20241203,155300,2161102460,6120,6120,6120,6120,0
20241203,155200,2161102460,6120,6120,6120,6120,0
20241203,155100,2161102460,6120,6120,6120,6120,0
20241203,155000,2161102460,6120,6120,6120,6120,0
20241203,154900,2161102460,6120,6120,6120,6120,0
20241203,154800,2161102460,6120,6120,6120,6120,0
20241203,154700,2161102460,6120,6120,6120,6120,0
20241203,154600,2161102460,6120,6120,6120,6120,0
20241203,154500,2161102460,6120,6120,6120,6120,0
20241203,154400,2161102460,6120,6120,6120,6120,0
20241203,154300,2161102460,6120,6120,6120,6120,0
20241203,154200,2161102460,6120,6120,6120,6120,0
20241203,154100,2161102460,6120,6120,6120,6120,0
20241203,154000,2161102460,6120,6120,6120,6120,0
20241203,153900,2161102460,6120,6120,6120,6120,0
20241203,153800,2161102460,6120,6120,6120,6120,0
20241203,153700,2161102460,6120,6120,6120,6120,0
20241203,153600,2161102460,6120,6120,6120,6120,0
20241203,153500,2161102460,6120,6120,6120,6120,0
20241203,153400,2161102460,6120,6120,6120,6120,0
20241203,153300,2161102460,6120,6120,6120,6120,2373
20241203,153200,2161102460,6120,6120,6120,6120,0
20241203,153100,2161102460,6120,6120,6120,6120,0
20241203,153000,2161102460,6120,6120,6120,6120,2373
20241203,152900,2146579700,6130,6130,6130,6130,0
20241203,152800,2146579700,6130,6130,6130,6130,0
20241203,152700,2146579700,6130,6130,6130,6130,0
20241203,152600,2146579700,6130,6130,6130,6130,0
20241203,152500,2146579700,6130,6130,6130,6130,0
20241203,152400,2146579700,6130,6130,6130,6130,0
20241203,152300,2146579700,6130,6130,6130,6130,0
20241203,152200,2146579700,6130,6130,6130,6130,0
20241203,152100,2146579700,6130,6130,6130,6130,0
20241203,152000,2146579700,6130,6130,6130,6130,0
20241203,151900,2146579700,6130,6130,6190,6120,426
20241203,151800,2143962820,6130,6130,6140,6130,153
20241203,151700,2143024830,6130,6120,6130,6120,292
20241203,151600,2141236580,6140,6130,6140,6130,87
20241203,151500,2140702620,6120,6130,6140,6120,458
20241203,151400,2137895830,6130,6140,6140,6130,462
20241203,151300,2135063660,6140,6120,6140,6120,474
20241203,151200,2132155440,6120,6130,6130,6110,480
20241203,151100,2129217520,6120,6140,6140,6120,123
20241203,151000,2128464610,6140,6120,6140,6120,424
20241203,150900,2125866660,6120,6120,6120,6120,202
20241203,150800,2124630420,6120,6120,6120,6120,173
20241203,150700,2123571660,6120,6130,6130,6120,208
20241203,150600,2122297700,6130,6120,6130,6120,528
20241203,150500,2119066030,6120,6140,6140,6120,112
20241203,150400,2118380570,6140,6130,6140,6120,817
20241203,150300,2113373120,6120,6130,6130,6120,298
20241203,150200,2111548720,6130,6130,6130,6130,118
20241203,150100,2110825380,6120,6140,6140,6120,1049
20241203,150000,2104388480,6120,6130,6140,6120,283
20241203,145900,2102652950,6130,6130,6150,6130,1501
20241203,145800,2093445030,6130,6140,6150,6130,136
20241203,145700,2092610990,6150,6130,6150,6130,302
20241203,145600,2090759690,6130,6140,6170,6130,806
20241203,145500,2085814830,6140,6140,6170,6140,513
20241203,145400,2082659680,6140,6150,6170,6140,302
20241203,145300,2080800820,6150,6160,6160,6150,479
20241203,145200,2077853430,6160,6160,6160,6160,336
20241203,145100,2075783670,6160,6150,6170,6150,316
20241203,145000,2073837010,6150,6150,6150,6150,158
20241203,144900,2072865310,6150,6160,6170,6150,125
20241203,144800,2072094520,6160,6170,6170,6150,274
20241203,144700,2070407090,6170,6180,6180,6150,1801
20241203,144600,2059295800,6180,6140,6180,6140,528
20241203,144500,2056042290,6140,6150,6150,6140,304
20241203,144400,2054173860,6150,6150,6160,6150,263
20241203,144300,2052556380,6150,6120,6150,6120,301
20241203,144200,2050706130,6140,6120,6150,6120,162
20241203,144100,2049712550,6120,6140,6140,6100,7690
20241203,144000,2002675720,6140,6150,6150,6140,829
20241203,143900,1997577810,6150,6160,6160,6150,1014
20241203,143800,1991335960,6160,6170,6170,6160,366
20241203,143700,1989078530,6170,6170,6170,6170,110
20241203,143600,1988399830,6170,6210,6210,6170,119
20241203,143500,1987665560,6220,6190,6220,6150,3481
20241203,143400,1966172820,6190,6190,6190,6190,52
20241203,143300,1965850940,6190,6220,6220,6180,2134
20241203,143200,1952633690,6220,6210,6250,6210,607
20241203,143100,1948854110,6210,6200,6210,6200,710
20241203,143000,1944448840,6200,6180,6200,6180,1188
20241203,142900,1937093160,6170,6170,6180,6170,253
20241203,142800,1935531030,6170,6190,6220,6160,484
20241203,142700,1932542140,6190,6180,6210,6180,116
20241203,142600,1931824250,6180,6160,6220,6150,1682
20241203,142500,1921430980,6160,6180,6180,6160,70
20241203,142400,1920999390,6170,6160,6170,6160,146
20241203,142300,1920098930,6170,6140,6170,6140,668
20241203,142200,1915984660,6140,6150,6150,6140,1360
20241203,142100,1907630830,6150,6150,6160,6140,605
20241203,142000,1903908830,6180,6150,6180,6140,1292
20241203,141900,1895968020,6150,6150,6150,6150,179
20241203,141800,1894867170,6150,6180,6180,6150,150
20241203,141700,1893942310,6180,6150,6180,6150,301
20241203,141600,1892083830,6160,6160,6210,6150,347
20241203,141500,1889943350,6150,6150,6160,6140,360
20241203,141400,1887731470,6140,6130,6140,6120,3472
20241203,141300,1866446830,6140,6140,6140,6130,1992
20241203,141200,1854233800,6140,6140,6150,6140,1293
20241203,141100,1846291310,6150,6160,6160,6130,2542
20241203,141000,1830668020,6160,6200,6200,6160,745
20241203,140900,1826075240,6200,6190,6200,6170,773
20241203,140800,1821294620,6190,6190,6230,6180,701
20241203,140700,1816955770,6190,6160,6190,6160,954
20241203,140600,1811056360,6160,6150,6160,6150,614
20241203,140500,1807278720,6150,6140,6150,6140,484
20241203,140400,1804304620,6130,6140,6140,6130,3545
20241203,140300,1782569760,6140,6150,6160,6140,2811
20241203,140200,1765307780,6140,6150,6160,6140,3199
20241203,140100,1745649630,6160,6190,6190,6140,2704
20241203,140000,1729002370,6160,6220,6220,6130,10996
20241203,135900,1661384560,6210,6160,6240,6150,5270
20241203,135800,1628768130,6160,6200,6210,6120,11257
20241203,135700,1559462100,6190,6210,6230,6150,20586
20241203,135600,1431967650,6280,6280,6280,6280,0
20241203,135500,1431967650,6280,6280,6280,6280,0
20241203,135400,1431967650,6280,6670,6720,6280,35058
20241203,135300,1204291670,6670,6670,6890,6660,42654
20241203,135200,916786540,6720,6970,7240,6620,66980
20241203,135100,452156580,6610,6610,6610,6610,0
20241203,135000,452156580,6610,6430,6610,6370,5288
20241203,134900,418072110,6440,6050,6600,6040,29169
20241203,134800,233736740,6040,6050,6050,6040,59
20241203,134700,233380100,6050,6050,6050,6040,280
20241203,134600,231687300,6040,6040,6050,6040,204
20241203,134500,230455100,6040,6050,6050,6040,161
20241203,134400,229482450,6040,6040,6050,6040,97
20241203,134300,228896490,6040,6040,6040,6040,117
20241203,134200,228189810,6040,6050,6050,6040,237
20241203,134100,226757330,6060,6040,6060,6040,672
20241203,134000,222697590,6040,6040,6040,6040,65
20241203,133900,222304990,6040,6050,6050,6040,183
20241203,133800,221198670,6040,6050,6050,6040,135
20241203,133700,220382420,6060,6040,6060,6040,77
20241203,133600,219917050,6040,6050,6050,6040,144
20241203,133500,219046660,6050,6040,6050,6040,127
20241203,133400,218279160,6040,6040,6050,6040,51
20241203,133300,217971110,6050,6040,6050,6040,184
20241203,133200,216857980,6050,6050,6050,6050,121
20241203,133100,216125930,6060,6040,6060,6040,146
20241203,133000,215241870,6040,6050,6050,6040,256
20241203,132900,213694600,6050,6040,6050,6040,105
20241203,132800,213060280,6040,6050,6050,6040,140
20241203,132700,212214110,6050,6050,6050,6040,171
20241203,132600,211180840,6050,6050,6060,6050,83
20241203,132500,210678460,6050,6050,6050,6050,133
20241203,132400,209873810,6050,6050,6050,6050,113
20241203,132300,209190160,6050,6050,6050,6050,29
20241203,132200,209014710,6050,6060,6060,6040,335
20241203,132100,206988340,6050,6050,6050,6050,297
20241203,132000,205191490,6040,6050,6060,6040,65
20241203,131900,204798580,6050,6050,6050,6050,119
20241203,131800,204078630,6050,6060,6060,6040,80
20241203,131700,203594680,6060,6040,6060,6040,171
20241203,131600,202559000,6040,6040,6050,6040,157
20241203,131500,201610160,6050,6050,6050,6040,121
20241203,131400,200878230,6050,6050,6050,6050,74
20241203,131300,200430530,6050,6040,6050,6040,202
20241203,131200,199209700,6040,6050,6050,6040,69
20241203,131100,198792930,6060,6050,6060,6040,91
20241203,131000,198242720,6040,6050,6050,6040,222
20241203,130900,196901760,6040,6030,6040,6030,622
20241203,130800,193148760,6030,6030,6040,6030,1031
20241203,130700,186925500,6030,6040,6050,6030,95
20241203,130600,186352320,6040,6030,6040,6030,68
20241203,130500,185942180,6030,6040,6040,6030,134
20241203,130400,185133110,6050,6040,6050,6040,171
20241203,130300,184100260,6040,6040,6040,6040,144
20241203,130200,183230500,6040,6050,6050,6040,150
20241203,130100,182324320,6050,6050,6050,6050,4
20241203,130000,182300120,6040,6040,6040,6040,72
20241203,125900,181865240,6040,6040,6050,6040,120
20241203,125800,181140240,6040,6040,6040,6040,142
20241203,125700,180282560,6050,6040,6050,6040,55
20241203,125600,179950310,6050,6050,6050,6040,193
20241203,125500,178782810,6040,6050,6050,6040,169
20241203,125400,177761530,6050,6050,6050,6040,42
20241203,125300,177507500,6050,6050,6060,6050,128
20241203,125200,176733090,6050,6050,6050,6050,134
20241203,125100,175922390,6050,6050,6050,6040,130
20241203,125000,175135920,6060,6060,6060,6060,100
20241203,124900,174529920,6050,6040,6050,6040,155
20241203,124800,173592920,6040,6040,6040,6040,121
20241203,124700,172862080,6040,6040,6040,6040,118
20241203,124600,172149360,6040,6050,6050,6040,32
20241203,124500,171955800,6050,6050,6050,6040,178
20241203,124400,170879150,6050,6050,6050,6040,195
20241203,124300,169700370,6040,6050,6050,6040,108
20241203,124200,169047160,6050,6050,6050,6050,17
20241203,124100,168944310,6050,6050,6050,6050,29
20241203,124000,168768860,6050,6040,6060,6040,229
20241203,123900,167383260,6040,6040,6040,6040,148
20241203,123800,166489340,6040,6050,6050,6040,66
20241203,123700,166090670,6060,6060,6060,6060,0
20241203,123600,166090670,6060,6050,6060,6050,61
20241203,123500,165721580,6050,6050,6050,6050,35
20241203,123400,165509830,6050,6050,6050,6050,45
20241203,123300,165237580,6050,6050,6060,6040,224
20241203,123200,163882030,6050,6050,6050,6040,78
20241203,123100,163410200,6050,6050,6050,6050,112
20241203,123000,162732600,6060,6060,6060,6050,115
20241203,122900,162036420,6060,6060,6060,6060,7
20241203,122800,161994000,6070,6070,6070,6060,149
20241203,122700,161089990,6060,6060,6060,6060,129
20241203,122600,160308250,6070,6060,6070,6060,34
20241203,122500,160102180,6060,6060,6060,6050,137
20241203,122400,159272200,6050,6060,6060,6050,90
20241203,122300,158727380,6060,6060,6060,6060,70
20241203,122200,158303180,6050,6050,6060,6050,115
20241203,122100,157607400,6060,6060,6060,6050,77
20241203,122000,157141280,6050,6050,6050,6050,50
20241203,121900,156838780,6060,6060,6060,6060,158
20241203,121800,155881300,6060,6050,6060,6050,202
20241203,121700,154658300,6060,6060,6060,6060,23
20241203,121600,154518920,6060,6060,6060,6050,124
20241203,121500,153767910,6060,6060,6060,6060,164
20241203,121400,152774070,6060,6070,6070,6060,229
20241203,121300,151384110,6060,6050,6060,6050,115
20241203,121200,150687280,6050,6050,6050,6050,43
20241203,121100,150427130,6060,6060,6060,6060,72
20241203,121000,149990810,6070,6060,6070,6060,345
20241203,120900,147900090,6060,6050,6060,6050,15
20241203,120800,147809310,6050,6060,6060,6050,159
20241203,120700,146846960,6040,6050,6050,6040,72
20241203,120600,146411430,6050,6050,6050,6050,0
20241203,120500,146411430,6050,6040,6050,6040,94
20241203,120400,145842800,6050,6050,6050,6040,124
20241203,120300,145093030,6050,6050,6050,6040,79
20241203,120200,144615150,6050,6050,6050,6040,24
20241203,120100,144470020,6060,6030,6060,6030,214
20241203,120000,143176780,6050,6040,6050,6040,46
20241203,115900,142898760,6040,6040,6040,6040,70
20241203,115800,142475960,6050,6040,6050,6040,13
20241203,115700,142397410,6040,6040,6050,6040,151
20241203,115600,141485110,6040,6040,6040,6040,101
20241203,115500,140875070,6040,6040,6040,6040,10
20241203,115400,140814670,6040,6040,6040,6040,268
20241203,115300,139195950,6050,6060,6060,6040,230
20241203,115200,137806310,6050,6050,6050,6050,7
20241203,115100,137763960,6050,6050,6050,6050,166
20241203,115000,136759660,6050,6050,6050,6050,95
20241203,114900,136184910,6060,6050,6060,6040,321
20241203,114800,134244360,6050,6040,6060,6040,272
20241203,114700,132598760,6040,6040,6040,6040,7
20241203,114600,132556480,6070,6050,6070,6040,160
20241203,114500,131588730,6040,6040,6050,6040,212
20241203,114400,130307630,6060,6050,6060,6050,107
20241203,114300,129660110,6040,6050,6050,6040,46
20241203,114200,129381880,6050,6050,6050,6050,45
20241203,114100,129109630,6050,6050,6050,6050,58
20241203,114000,128758730,6050,6050,6050,6050,51
20241203,113900,128450180,6060,6050,6060,6050,105
20241203,113800,127814730,6050,6050,6050,6050,7
20241203,113700,127772380,6060,6050,6060,6050,213
20241203,113600,126482730,6050,6050,6050,6050,69
20241203,113500,126065280,6050,6050,6050,6050,0
20241203,113400,126065280,6050,6060,6060,6050,143
20241203,113300,125199450,6050,6050,6050,6050,128
20241203,113200,124425050,6050,6050,6050,6050,7
20241203,113100,124382700,6060,6060,6060,6060,80
20241203,113000,123897900,6060,6060,6060,6060,0
20241203,112900,123897900,6060,6060,6060,6060,49
20241203,112800,123600960,6090,6080,6090,6080,2
20241203,112700,123588790,6050,6050,6050,6050,184
20241203,112600,122475590,6050,6050,6050,6050,0
20241203,112500,122475590,6050,6050,6050,6050,110
20241203,112400,121810090,6060,6060,6060,6060,133
20241203,112300,121004110,6060,6060,6060,6060,7
20241203,112200,120961690,6060,6060,6060,6060,150
20241203,112100,120052690,6070,6070,6070,6070,0
20241203,112000,120052690,6070,6060,6070,6060,70
20241203,111900,119627860,6070,6070,6070,6070,79
20241203,111800,119148330,6060,6060,6060,6050,50
20241203,111700,118845400,6060,6070,6070,6060,180
20241203,111600,117753600,6060,6060,6060,6060,187
20241203,111500,116620380,6070,6070,6070,6070,0
20241203,111400,116620380,6070,6070,6070,6070,110
20241203,111300,115952680,6070,6070,6070,6070,0
20241203,111200,115952680,6070,6070,6090,6070,94
20241203,111100,115381040,6070,6050,6070,6050,125
20241203,111000,114623190,6050,6060,6060,6050,102
20241203,110900,114005500,6050,6050,6050,6050,7
20241203,110800,113963150,6070,6060,6070,6060,76
20241203,110700,113502580,6070,6070,6070,6050,74
20241203,110600,113053540,6070,6050,6070,6050,169
20241203,110500,112029330,6040,6050,6050,6040,80
20241203,110400,111545400,6060,6060,6060,6060,24
20241203,110300,111399960,6060,6050,6060,6040,76
20241203,110200,110939550,6030,6040,6040,6030,105
20241203,110100,110305770,6040,6030,6040,6030,42
20241203,110000,110052160,6040,6040,6040,6040,100
20241203,105900,109448160,6050,6050,6050,6050,58
20241203,105800,109097260,6050,6040,6050,6040,50
20241203,105700,108794830,6040,6050,6050,6040,120
20241203,105600,108069430,6030,6030,6030,6030,7
20241203,105500,108027220,6060,6050,6060,6050,143
20241203,105400,107161430,6020,6060,6060,6020,559
20241203,105300,103794870,6060,6050,6060,6050,2
20241203,105200,103782760,6050,6080,6100,6050,144
20241203,105100,102906490,6070,6030,6070,6030,362
20241203,105000,100717410,6040,6030,6040,6030,122
20241203,104900,99981660,6040,6030,6040,6030,11
20241203,104800,99915290,6030,6030,6030,6030,1
20241203,104700,99909260,6030,6030,6030,6030,7
20241203,104600,99867050,6030,6030,6030,6030,43
20241203,104500,99607760,6030,6030,6040,6030,90
20241203,104400,99065000,6040,6040,6040,6040,100
20241203,104300,98461000,6030,6030,6030,6030,134
20241203,104200,97652980,6030,6030,6030,6030,83
20241203,104100,97152490,6030,6040,6040,6030,2460
20241203,104000,82297660,6040,6040,6040,6040,78
20241203,103900,81826540,6050,6050,6050,6040,420
20241203,103800,79286400,6040,6040,6040,6040,7
20241203,103700,79244120,6050,6050,6050,6050,76
20241203,103600,78784320,6040,6050,6050,6040,65
20241203,103500,78391140,6050,6050,6050,6050,42
20241203,103400,78137040,6040,6050,6060,6040,332
20241203,103300,76129880,6060,6050,6060,6050,727
20241203,103200,71725040,6050,6030,6050,6030,267
20241203,103100,70114760,6050,6050,6050,6050,179
20241203,103000,69031810,6050,6060,6060,6050,36
20241203,102900,68813750,6060,6060,6060,6060,516
20241203,102800,65686790,6070,6060,6070,6050,189
20241203,102700,64541870,6060,6060,6060,6060,36
20241203,102600,64323710,6060,6080,6080,6060,60
20241203,102500,63959910,6080,6100,6110,6030,1913
20241203,102400,52351430,6100,6100,6100,6100,67
20241203,102300,51942730,6100,6100,6100,6100,50
20241203,102200,51637730,6100,6100,6100,6100,70
20241203,102100,51210730,6100,6100,6100,6100,7
20241203,102000,51168030,6140,6110,6140,6110,72
20241203,101900,50728080,6120,6120,6120,6110,106
20241203,101800,50079790,6110,6110,6110,6110,77
20241203,101700,49609320,6110,6110,6110,6110,1550
20241203,101600,40138820,6120,6110,6120,6100,56
20241203,101500,39796630,6110,6120,6120,6110,11
20241203,101400,39729400,6120,6100,6120,6100,80
20241203,101300,39241230,6110,6110,6110,6110,2
20241203,101200,39229010,6100,6110,6150,6100,96
20241203,101100,38642850,6100,6110,6110,6100,101
20241203,101000,38026170,6110,6120,6120,6110,30
20241203,100900,37842740,6120,6120,6130,6120,93
20241203,100800,37273570,6130,6130,6160,6130,8
20241203,100700,37224410,6120,6130,6130,6120,47
20241203,100600,36936720,6130,6130,6130,6130,0
20241203,100500,36936720,6130,6130,6130,6130,1
20241203,100400,36930590,6130,6130,6130,6130,3
20241203,100300,36912200,6120,6120,6120,6120,1
20241203,100200,36906080,6160,6120,6160,6120,7
20241203,100100,36863080,6120,6120,6120,6120,3
20241203,100000,36844720,6120,6120,6120,6120,2
20241203,095900,36832480,6120,6120,6160,6110,13
20241203,095800,36752780,6120,6120,6120,6120,1
20241203,095700,36746660,6160,6120,6160,6120,13
20241203,095600,36666900,6120,6170,6170,6110,1853
20241203,095500,25299650,6180,6180,6180,6180,0
20241203,095400,25299650,6180,6180,6180,6180,0
20241203,095300,25299650,6180,6180,6180,6180,0
20241203,095200,25299650,6180,6180,6180,6180,0
20241203,095100,25299650,6180,6180,6180,6180,0
20241203,095000,25299650,6180,6180,6180,6180,0
20241203,094900,25299650,6180,6180,6180,6180,10
20241203,094800,25237850,6180,6180,6180,6180,0
20241203,094700,25237850,6180,6180,6180,6180,0
20241203,094600,25237850,6180,6160,6180,6160,9
20241203,094500,25182280,6160,6160,6160,6160,0
20241203,094400,25182280,6160,6160,6180,6160,11
20241203,094300,25114350,6150,6160,6160,6150,254
20241203,094200,23550710,6160,6160,6160,6150,107
20241203,094100,22892590,6170,6170,6170,6150,512
20241203,094000,19743590,6170,6170,6170,6170,1
20241203,093900,19737420,6180,6180,6180,6180,0
20241203,093800,19737420,6180,6150,6180,6150,164
20241203,093700,18728710,6150,6150,6150,6150,0
20241203,093600,18728710,6150,6150,6150,6150,0
20241203,093500,18728710,6150,6150,6150,6150,0
20241203,093400,18728710,6150,6140,6150,6140,370
20241203,093300,16456710,6140,6160,6160,6140,50
20241203,093200,16149350,6200,6200,6200,6200,0
20241203,093100,16149350,6200,6200,6200,6200,0
20241203,093000,16149350,6200,6200,6200,6200,0
20241203,092900,16149350,6200,6200,6200,6200,0
20241203,092800,16149350,6200,6200,6200,6200,0
20241203,092700,16149350,6200,6200,6200,6200,0
20241203,092600,16149350,6200,6200,6200,6200,0
20241203,092500,16149350,6200,6200,6200,6200,0
20241203,092400,16149350,6200,6200,6200,6200,0
20241203,092300,16149350,6200,6160,6200,6160,3
20241203,092200,16130790,6160,6190,6200,6160,23
20241203,092100,15988430,6190,6160,6190,6160,61
20241203,092000,15612370,6200,6200,6200,6200,0
20241203,091900,15612370,6200,6200,6200,6200,10
20241203,091800,15550370,6200,6200,6200,6200,0
20241203,091700,15550370,6200,6190,6200,6190,238
20241203,091600,14074870,6160,6160,6160,6160,0
20241203,091500,14074870,6160,6150,6190,6150,1375
20241203,091400,5601400,6190,6190,6190,6190,0
20241203,091300,5601400,6190,6170,6190,6170,58
20241203,091200,5243000,6140,6140,6160,6140,42
20241203,091100,4984840,6160,6170,6180,6160,115
20241203,091000,4274450,6140,6140,6140,6140,3
20241203,090900,4256030,6180,6180,6180,6180,0
20241203,090800,4256030,6180,6170,6180,6170,15
20241203,090700,4163460,6170,6170,6170,6170,200
20241203,090600,2929460,6170,6170,6170,6170,0
20241203,090500,2929460,6170,6170,6170,6170,0
20241203,090400,2929460,6170,6170,6170,6170,1
20241203,090300,2923290,6170,6170,6170,6170,2
20241203,090200,2910950,6180,6080,6180,6080,167
20241203,090100,1895490,6190,6200,6200,6190,4
20241203,090000,1870710,6210,6010,6220,6010,311