KissMeData/003570/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,184100,4820348890,19200,19200,19200,19200,2013
20241204,184000,4820348890,19200,19200,19200,19200,0
20241204,183900,4820348890,19200,19200,19200,19200,0
20241204,183800,4820348890,19200,19200,19200,19200,0
20241204,183700,4820348890,19200,19200,19200,19200,0
20241204,183600,4820348890,19200,19200,19200,19200,0
20241204,183500,4820348890,19200,19200,19200,19200,0
20241204,183400,4820348890,19200,19200,19200,19200,0
20241204,183300,4820348890,19200,19200,19200,19200,0
20241204,183200,4820348890,19200,19200,19200,19200,0
20241204,183100,4820348890,19200,19200,19200,19200,0
20241204,183000,4820348890,19200,19200,19200,19200,0
20241204,182900,4820348890,19200,19200,19200,19200,0
20241204,182800,4820348890,19200,19200,19200,19200,0
20241204,182700,4820348890,19200,19200,19200,19200,0
20241204,182600,4820348890,19200,19200,19200,19200,0
20241204,182500,4820348890,19200,19200,19200,19200,0
20241204,182400,4820348890,19200,19200,19200,19200,0
20241204,182300,4820348890,19200,19200,19200,19200,0
20241204,182200,4820348890,19200,19200,19200,19200,0
20241204,182100,4820348890,19200,19200,19200,19200,0
20241204,182000,4820348890,19200,19200,19200,19200,0
20241204,181900,4820348890,19200,19200,19200,19200,0
20241204,181800,4820348890,19200,19200,19200,19200,0
20241204,181700,4820348890,19200,19200,19200,19200,0
20241204,181600,4820348890,19200,19200,19200,19200,0
20241204,181500,4820348890,19200,19200,19200,19200,0
20241204,181400,4820348890,19200,19200,19200,19200,0
20241204,181300,4820348890,19200,19200,19200,19200,0
20241204,181200,4820348890,19200,19200,19200,19200,0
20241204,181100,4820348890,19200,19200,19200,19200,2013
20241204,181000,4820348890,19200,19200,19200,19200,0
20241204,180900,4820348890,19200,19200,19200,19200,0
20241204,180800,4820348890,19200,19200,19200,19200,0
20241204,180700,4820348890,19200,19200,19200,19200,0
20241204,180600,4820348890,19200,19200,19200,19200,0
20241204,180500,4820348890,19200,19200,19200,19200,0
20241204,180400,4820348890,19200,19200,19200,19200,0
20241204,180300,4820348890,19200,19200,19200,19200,0
20241204,180200,4820348890,19200,19200,19200,19200,0
20241204,180100,4820348890,19200,19200,19200,19200,0
20241204,180000,4820348890,19200,19200,19200,19200,0
20241204,175900,4820348890,19200,19200,19200,19200,0
20241204,175800,4820348890,19200,19200,19200,19200,0
20241204,175700,4820348890,19200,19200,19200,19200,0
20241204,175600,4820348890,19200,19200,19200,19200,0
20241204,175500,4820348890,19200,19200,19200,19200,0
20241204,175400,4820348890,19200,19200,19200,19200,0
20241204,175300,4820348890,19200,19200,19200,19200,0
20241204,175200,4820348890,19200,19200,19200,19200,0
20241204,175100,4820348890,19200,19200,19200,19200,0
20241204,175000,4820348890,19200,19200,19200,19200,0
20241204,174900,4820348890,19200,19200,19200,19200,0
20241204,174800,4820348890,19200,19200,19200,19200,0
20241204,174700,4820348890,19200,19200,19200,19200,0
20241204,174600,4820348890,19200,19200,19200,19200,0
20241204,174500,4820348890,19200,19200,19200,19200,0
20241204,174400,4820348890,19200,19200,19200,19200,0
20241204,174300,4820348890,19200,19200,19200,19200,0
20241204,174200,4820348890,19200,19200,19200,19200,0
20241204,174100,4820348890,19200,19200,19200,19200,2013
20241204,174000,4820348890,19200,19200,19200,19200,0
20241204,173900,4820348890,19200,19200,19200,19200,0
20241204,173800,4820348890,19200,19200,19200,19200,0
20241204,173700,4820348890,19200,19200,19200,19200,0
20241204,173600,4820348890,19200,19200,19200,19200,0
20241204,173500,4820348890,19200,19200,19200,19200,0
20241204,173400,4820348890,19200,19200,19200,19200,0
20241204,173300,4820348890,19200,19200,19200,19200,0
20241204,173200,4820348890,19200,19200,19200,19200,0
20241204,173100,4820348890,19200,19200,19200,19200,0
20241204,173000,4820348890,19200,19200,19200,19200,0
20241204,172900,4820348890,19200,19200,19200,19200,0
20241204,172800,4820348890,19200,19200,19200,19200,0
20241204,172700,4820348890,19200,19200,19200,19200,0
20241204,172600,4820348890,19200,19200,19200,19200,0
20241204,172500,4820348890,19200,19200,19200,19200,0
20241204,172400,4820348890,19200,19200,19200,19200,0
20241204,172300,4820348890,19200,19200,19200,19200,0
20241204,172200,4820348890,19200,19200,19200,19200,0
20241204,172100,4820348890,19200,19200,19200,19200,0
20241204,172000,4820348890,19200,19200,19200,19200,0
20241204,171900,4820348890,19200,19200,19200,19200,0
20241204,171800,4820348890,19200,19200,19200,19200,0
20241204,171700,4820348890,19200,19200,19200,19200,0
20241204,171600,4820348890,19200,19200,19200,19200,0
20241204,171500,4820348890,19200,19200,19200,19200,0
20241204,171400,4820348890,19200,19200,19200,19200,0
20241204,171300,4820348890,19200,19200,19200,19200,0
20241204,171200,4820348890,19200,19200,19200,19200,0
20241204,171100,4820348890,19200,19200,19200,19200,2013
20241204,171000,4820348890,19200,19200,19200,19200,0
20241204,170900,4820348890,19200,19200,19200,19200,0
20241204,170800,4820348890,19200,19200,19200,19200,0
20241204,170700,4820348890,19200,19200,19200,19200,0
20241204,170600,4820348890,19200,19200,19200,19200,0
20241204,170500,4820348890,19200,19200,19200,19200,0
20241204,170400,4820348890,19200,19200,19200,19200,0
20241204,170300,4820348890,19200,19200,19200,19200,0
20241204,170200,4820348890,19200,19200,19200,19200,0
20241204,170100,4820348890,19200,19200,19200,19200,0
20241204,170000,4820348890,19200,19200,19200,19200,0
20241204,165900,4820348890,19200,19200,19200,19200,0
20241204,165800,4820348890,19200,19200,19200,19200,0
20241204,165700,4820348890,19200,19200,19200,19200,0
20241204,165600,4820348890,19200,19200,19200,19200,0
20241204,165500,4820348890,19200,19200,19200,19200,0
20241204,165400,4820348890,19200,19200,19200,19200,0
20241204,165300,4820348890,19200,19200,19200,19200,0
20241204,165200,4820348890,19200,19200,19200,19200,0
20241204,165100,4820348890,19200,19200,19200,19200,0
20241204,165000,4820348890,19200,19200,19200,19200,0
20241204,164900,4820348890,19200,19200,19200,19200,0
20241204,164800,4820348890,19200,19200,19200,19200,0
20241204,164700,4820348890,19200,19200,19200,19200,0
20241204,164600,4820348890,19200,19200,19200,19200,0
20241204,164500,4820348890,19200,19200,19200,19200,0
20241204,164400,4820348890,19200,19200,19200,19200,0
20241204,164300,4820348890,19200,19200,19200,19200,0
20241204,164200,4820348890,19200,19200,19200,19200,0
20241204,164100,4820348890,19200,19200,19200,19200,2013
20241204,164000,4820348890,19200,19200,19200,19200,0
20241204,163900,4820348890,19200,19200,19200,19200,0
20241204,163800,4820348890,19200,19200,19200,19200,0
20241204,163700,4820348890,19200,19200,19200,19200,0
20241204,163600,4820348890,19200,19200,19200,19200,0
20241204,163500,4820348890,19200,19200,19200,19200,0
20241204,163400,4820348890,19200,19200,19200,19200,0
20241204,163300,4820348890,19200,19200,19200,19200,0
20241204,163200,4820348890,19200,19200,19200,19200,0
20241204,163100,4820348890,19200,19200,19200,19200,0
20241204,163000,4820348890,19200,19200,19200,19200,0
20241204,162900,4820348890,19200,19200,19200,19200,0
20241204,162800,4820348890,19200,19200,19200,19200,0
20241204,162700,4820348890,19200,19200,19200,19200,0
20241204,162600,4820348890,19200,19200,19200,19200,0
20241204,162500,4820348890,19200,19200,19200,19200,0
20241204,162400,4820348890,19200,19200,19200,19200,0
20241204,162300,4820348890,19200,19200,19200,19200,0
20241204,162200,4820348890,19200,19200,19200,19200,0
20241204,162100,4820348890,19200,19200,19200,19200,0
20241204,162000,4820348890,19200,19200,19200,19200,0
20241204,161900,4820348890,19200,19200,19200,19200,0
20241204,161800,4820348890,19200,19200,19200,19200,0
20241204,161700,4820348890,19200,19200,19200,19200,0
20241204,161600,4820348890,19200,19200,19200,19200,0
20241204,161500,4820348890,19200,19200,19200,19200,0
20241204,161400,4820348890,19200,19200,19200,19200,0
20241204,161300,4820348890,19200,19200,19200,19200,0
20241204,161200,4820348890,19200,19200,19200,19200,0
20241204,161100,4820348890,19200,19200,19200,19200,2013
20241204,161000,4820348890,19200,19200,19200,19200,0
20241204,160900,4820348890,19200,19200,19200,19200,0
20241204,160800,4820348890,19200,19200,19200,19200,0
20241204,160700,4820348890,19200,19200,19200,19200,0
20241204,160600,4820348890,19200,19200,19200,19200,0
20241204,160500,4820348890,19200,19200,19200,19200,0
20241204,160400,4820348890,19200,19200,19200,19200,0
20241204,160300,4820348890,19200,19200,19200,19200,0
20241204,160200,4820348890,19200,19200,19200,19200,0
20241204,160100,4820348890,19200,19200,19200,19200,0
20241204,160000,4820348890,19200,19200,19200,19200,0
20241204,155900,4820348890,19200,19200,19200,19200,0
20241204,155800,4820348890,19200,19200,19200,19200,0
20241204,155700,4820348890,19200,19200,19200,19200,0
20241204,155600,4820348890,19200,19200,19200,19200,0
20241204,155500,4820348890,19200,19200,19200,19200,0
20241204,155400,4820348890,19200,19200,19200,19200,0
20241204,155300,4820348890,19200,19200,19200,19200,0
20241204,155200,4820348890,19200,19200,19200,19200,0
20241204,155100,4820348890,19200,19200,19200,19200,0
20241204,155000,4820348890,19200,19200,19200,19200,0
20241204,154900,4820348890,19200,19200,19200,19200,0
20241204,154800,4820348890,19200,19200,19200,19200,0
20241204,154700,4820348890,19200,19200,19200,19200,0
20241204,154600,4820348890,19200,19200,19200,19200,0
20241204,154500,4820348890,19200,19200,19200,19200,0
20241204,154400,4820348890,19200,19200,19200,19200,0
20241204,154300,4820348890,19200,19200,19200,19200,0
20241204,154200,4820348890,19200,19200,19200,19200,0
20241204,154100,4820348890,19200,19200,19200,19200,2013
20241204,154000,4820348890,19200,19200,19200,19200,0
20241204,153900,4820348890,19200,19200,19200,19200,0
20241204,153800,4820348890,19200,19200,19200,19200,0
20241204,153700,4820348890,19200,19200,19200,19200,0
20241204,153600,4820348890,19200,19200,19200,19200,0
20241204,153500,4820348890,19200,19200,19200,19200,0
20241204,153400,4820348890,19200,19200,19200,19200,0
20241204,153300,4820348890,19200,19200,19200,19200,0
20241204,153200,4820348890,19200,19200,19200,19200,0
20241204,153100,4820348890,19200,19200,19200,19200,0
20241204,153000,4820348890,19200,19200,19200,19200,2013
20241204,152900,4781699290,19160,19160,19160,19160,0
20241204,152800,4781699290,19160,19160,19160,19160,0
20241204,152700,4781699290,19160,19160,19160,19160,0
20241204,152600,4781699290,19160,19160,19160,19160,0
20241204,152500,4781699290,19160,19160,19160,19160,0
20241204,152400,4781699290,19160,19160,19160,19160,0
20241204,152300,4781699290,19160,19160,19160,19160,0
20241204,152200,4781699290,19160,19160,19160,19160,0
20241204,152100,4781699290,19160,19160,19160,19160,0
20241204,152000,4781699290,19160,19160,19160,19160,0
20241204,151900,4781699290,19160,19150,19180,19150,252
20241204,151800,4776873290,19140,19120,19140,19100,460
20241204,151700,4768083060,19100,19080,19100,19070,412
20241204,151600,4760217880,19090,19130,19150,19090,377
20241204,151500,4753010140,19150,19150,19240,19150,1755
20241204,151400,4719328700,19160,19110,19180,19110,633
20241204,151300,4707217590,19120,19090,19130,19090,241
20241204,151200,4702614090,19100,19110,19110,19100,634
20241204,151100,4690503330,19110,19130,19130,19110,374
20241204,151000,4683351030,19140,19100,19150,19100,325
20241204,150900,4677131130,19090,19060,19090,19060,1055
20241204,150800,4657016750,19070,19100,19110,19070,603
20241204,150700,4645504910,19100,19100,19110,19100,520
20241204,150600,4635572450,19100,19120,19120,19100,533
20241204,150500,4625392020,19110,19110,19110,19100,849
20241204,150400,4609173350,19110,19130,19130,19110,663
20241204,150300,4596497460,19130,19130,19130,19120,463
20241204,150200,4587644450,19130,19080,19150,19080,1113
20241204,150100,4566373750,19080,19080,19080,19070,780
20241204,150000,4551495030,19080,19090,19110,19080,807
20241204,145900,4536090650,19090,19080,19110,19070,907
20241204,145800,4518782720,19070,19090,19090,19070,589
20241204,145700,4507545830,19090,19110,19110,19090,973
20241204,145600,4488962000,19100,19110,19110,19100,254
20241204,145500,4484108830,19110,19110,19120,19100,656
20241204,145400,4471572560,19110,19120,19120,19100,850
20241204,145300,4455329620,19110,19120,19130,19110,905
20241204,145200,4438027960,19130,19120,19130,19120,142
20241204,145100,4435312880,19130,19130,19130,19120,199
20241204,145000,4431506660,19130,19150,19160,19130,665
20241204,144900,4418777650,19140,19150,19150,19140,80
20241204,144800,4417245940,19150,19170,19170,19150,51
20241204,144700,4416269020,19170,19160,19170,19160,279
20241204,144600,4410922610,19160,19170,19170,19160,336
20241204,144500,4404483780,19170,19170,19190,19150,546
20241204,144400,4394016480,19170,19160,19170,19160,159
20241204,144300,4390969590,19160,19170,19170,19150,318
20241204,144200,4384876240,19180,19170,19180,19160,98
20241204,144100,4382997700,19160,19160,19190,19160,273
20241204,144000,4377764630,19190,19150,19190,19150,785
20241204,143900,4362718670,19150,19160,19160,19150,225
20241204,143800,4358409250,19150,19160,19170,19150,372
20241204,143700,4351281780,19150,19170,19170,19150,350
20241204,143600,4344575860,19180,19200,19200,19180,60
20241204,143500,4343424810,19190,19170,19290,19170,847
20241204,143400,4327163570,19170,19180,19180,19170,24
20241204,143300,4326703440,19170,19180,19180,19170,39
20241204,143200,4325955620,19180,19210,19210,19180,270
20241204,143100,4320772620,19210,19220,19300,19200,179
20241204,143000,4317330450,19200,19160,19230,19150,1187
20241204,142900,4294534600,19160,19190,19190,19160,419
20241204,142800,4286502210,19190,19190,19190,19180,56
20241204,142700,4285428070,19180,19190,19190,19180,80
20241204,142600,4283893510,19190,19190,19200,19180,171
20241204,142500,4280612070,19180,19140,19210,19140,921
20241204,142400,4262952780,19140,19130,19140,19130,73
20241204,142300,4261555700,19140,19140,19150,19130,133
20241204,142200,4259009850,19150,19130,19150,19120,455
20241204,142100,4250303670,19130,19130,19150,19130,216
20241204,142000,4246171300,19130,19110,19160,19110,291
20241204,141900,4240601680,19100,19100,19110,19090,432
20241204,141800,4232349640,19100,19120,19120,19100,288
20241204,141700,4226846470,19120,19080,19120,19080,1053
20241204,141600,4206723230,19080,19090,19090,19080,70
20241204,141500,4205387450,19090,19070,19100,19070,548
20241204,141400,4194930040,19080,19070,19090,19070,420
20241204,141300,4186918230,19070,19080,19080,19070,45
20241204,141200,4186060000,19080,19060,19080,19060,180
20241204,141100,4182627540,19070,19060,19070,19060,422
20241204,141000,4174582370,19070,19060,19090,19050,378
20241204,140900,4167373460,19060,19070,19070,19060,181
20241204,140800,4163923530,19070,19070,19070,19060,131
20241204,140700,4161425480,19060,19070,19080,19060,382
20241204,140600,4154142230,19070,19080,19080,19070,161
20241204,140500,4151071590,19080,19070,19100,19070,164
20241204,140400,4147940650,19060,19080,19080,19060,528
20241204,140300,4137869010,19080,19090,19100,19080,89
20241204,140200,4136170820,19100,19090,19100,19090,56
20241204,140100,4135101650,19090,19120,19120,19090,310
20241204,140000,4129177660,19130,19080,19150,19070,1108
20241204,135900,4108012180,19090,19090,19090,19080,303
20241204,135800,4102228370,19080,19090,19100,19070,279
20241204,135700,4096905200,19090,19090,19110,19070,350
20241204,135600,4090224170,19090,19110,19110,19090,528
20241204,135500,4080140200,19110,19080,19130,19070,564
20241204,135400,4069363550,19080,19080,19090,19070,445
20241204,135300,4060872750,19070,19070,19090,19070,273
20241204,135200,4055663760,19070,19060,19070,19060,297
20241204,135100,4050000990,19060,19110,19110,19060,2004
20241204,135000,4011739780,19100,19110,19130,19100,373
20241204,134900,4004608000,19110,19120,19120,19110,478
20241204,134800,3995472800,19120,19130,19130,19110,362
20241204,134700,3988551650,19130,19130,19130,19120,196
20241204,134600,3984803400,19130,19130,19140,19120,187
20241204,134500,3981227700,19130,19110,19140,19110,663
20241204,134400,3968547690,19120,19120,19120,19110,208
20241204,134300,3964572640,19110,19120,19130,19110,351
20241204,134200,3957862610,19130,19120,19150,19120,138
20241204,134100,3955223530,19120,19150,19150,19120,1349
20241204,134000,3929426590,19150,19160,19180,19150,1443
20241204,133900,3901773470,19160,19170,19170,19160,1650
20241204,133800,3870158430,19160,19170,19170,19160,442
20241204,133700,3861689630,19170,19170,19180,19160,298
20241204,133600,3855978430,19180,19180,19180,19170,66
20241204,133500,3854712750,19180,19120,19220,19120,1220
20241204,133400,3831342380,19130,19130,19140,19120,254
20241204,133300,3826482490,19140,19140,19150,19140,176
20241204,133200,3823113310,19140,19180,19180,19140,1164
20241204,133100,3800810710,19200,19210,19210,19180,3741
20241204,133000,3728986700,19210,19220,19240,19210,547
20241204,132900,3718469400,19220,19230,19230,19220,1154
20241204,132800,3696288020,19240,19240,19240,19230,182
20241204,132700,3692787980,19240,19230,19250,19230,844
20241204,132600,3676557560,19240,19250,19250,19230,359
20241204,132500,3669650200,19250,19250,19270,19240,481
20241204,132400,3660387130,19260,19250,19260,19250,280
20241204,132300,3654996970,19260,19260,19260,19250,265
20241204,132200,3649894940,19260,19240,19260,19240,340
20241204,132100,3643350850,19250,19240,19250,19230,353
20241204,132000,3636560000,19240,19240,19260,19230,426
20241204,131900,3628362290,19250,19260,19260,19250,141
20241204,131800,3625647890,19260,19260,19270,19250,3160
20241204,131700,3564788220,19260,19280,19280,19260,46
20241204,131600,3563901850,19290,19290,19290,19270,341
20241204,131500,3557329430,19290,19260,19320,19260,456
20241204,131400,3548536290,19260,19270,19270,19260,297
20241204,131300,3542815690,19270,19270,19270,19260,124
20241204,131200,3540427200,19270,19280,19280,19270,274
20241204,131100,3535146750,19270,19290,19290,19270,989
20241204,131000,3516077120,19290,19290,19340,19290,469
20241204,130900,3507021040,19300,19310,19310,19280,587
20241204,130800,3495699860,19310,19300,19310,19300,174
20241204,130700,3492341520,19300,19300,19300,19290,349
20241204,130600,3485606990,19300,19300,19310,19280,444
20241204,130500,3477040680,19300,19300,19320,19300,386
20241204,130400,3469589010,19310,19310,19320,19300,286
20241204,130300,3464068690,19300,19310,19320,19300,132
20241204,130200,3461519940,19300,19320,19320,19300,540
20241204,130100,3451090670,19330,19340,19340,19330,145
20241204,130000,3448287480,19350,19330,19390,19330,657
20241204,125900,3435572990,19330,19320,19330,19320,311
20241204,125800,3429563100,19330,19340,19350,19320,2100
20241204,125700,3388962440,19340,19340,19350,19340,307
20241204,125600,3383022350,19350,19370,19370,19350,269
20241204,125500,3377817090,19360,19360,19390,19360,353
20241204,125400,3370978830,19360,19350,19370,19350,445
20241204,125300,3362366210,19360,19390,19390,19360,292
20241204,125200,3356711060,19400,19380,19400,19380,75
20241204,125100,3355256680,19380,19370,19380,19360,434
20241204,125000,3346851870,19370,19360,19380,19360,403
20241204,124900,3339046200,19370,19360,19380,19350,324
20241204,124800,3332773340,19360,19370,19370,19360,206
20241204,124700,3328784130,19370,19340,19390,19340,458
20241204,124600,3319922480,19350,19430,19430,19350,848
20241204,124500,3303483980,19450,19370,19460,19370,290
20241204,124400,3297858240,19370,19380,19390,19370,293
20241204,124300,3292179020,19380,19400,19400,19380,260
20241204,124200,3287139590,19410,19370,19410,19370,407
20241204,124100,3279250420,19380,19410,19410,19370,86
20241204,124000,3277583060,19410,19440,19460,19380,1181
20241204,123900,3254637350,19440,19460,19470,19440,477
20241204,123800,3245359160,19460,19470,19480,19460,346
20241204,123700,3238623390,19470,19450,19470,19450,193
20241204,123600,3234867600,19460,19470,19470,19460,232
20241204,123500,3230352740,19470,19470,19480,19450,474
20241204,123400,3221124780,19460,19470,19470,19460,33
20241204,123300,3220482420,19470,19480,19480,19460,27
20241204,123200,3219956760,19490,19500,19500,19490,159
20241204,123100,3216857660,19500,19500,19510,19490,117
20241204,123000,3214576260,19510,19470,19510,19470,289
20241204,122900,3208946560,19470,19480,19480,19460,221
20241204,122800,3204643980,19480,19510,19510,19470,69
20241204,122700,3203299790,19510,19470,19510,19470,382
20241204,122600,3195856110,19480,19490,19490,19480,110
20241204,122500,3193712560,19490,19490,19520,19480,370
20241204,122400,3186495210,19490,19490,19510,19490,128
20241204,122300,3184000400,19490,19500,19500,19480,180
20241204,122200,3180490940,19510,19510,19510,19500,35
20241204,122100,3179808240,19530,19470,19530,19470,285
20241204,122000,3174253780,19460,19440,19480,19440,329
20241204,121900,3167847660,19450,19460,19460,19450,127
20241204,121800,3165376960,19470,19480,19480,19450,361
20241204,121700,3158349830,19480,19480,19480,19480,13
20241204,121600,3158096590,19480,19480,19480,19470,65
20241204,121500,3156830720,19480,19430,19480,19420,215
20241204,121400,3152649360,19440,19490,19490,19440,688
20241204,121300,3139255080,19490,19480,19490,19480,40
20241204,121200,3138475740,19490,19490,19490,19480,49
20241204,121100,3137520760,19480,19490,19490,19470,184
20241204,121000,3133936340,19540,19440,19550,19440,535
20241204,120900,3123508050,19440,19420,19440,19420,313
20241204,120800,3117426440,19410,19420,19420,19410,113
20241204,120700,3115233080,19410,19430,19440,19410,1024
20241204,120600,3095351160,19430,19440,19440,19430,63
20241204,120500,3094126700,19440,19420,19470,19410,181
20241204,120400,3090605140,19420,19470,19470,19420,535
20241204,120300,3080195830,19470,19520,19520,19460,29
20241204,120200,3079630370,19530,19530,19530,19440,122
20241204,120100,3077252640,19550,19490,19560,19470,36
20241204,120000,3076551260,19590,19430,19640,19430,636
20241204,115900,3064153670,19410,19420,19430,19380,471
20241204,115800,3055014330,19380,19390,19400,19380,472
20241204,115700,3045859540,19390,19390,19400,19390,260
20241204,115600,3040817670,19400,19420,19420,19400,398
20241204,115500,3033094430,19410,19400,19410,19380,916
20241204,115400,3015321150,19400,19380,19400,19370,837
20241204,115300,2999095600,19380,19380,19400,19380,193
20241204,115200,2995355140,19400,19390,19410,19390,2165
20241204,115100,2953354020,19380,19390,19400,19370,271
20241204,115000,2948101570,19400,19380,19400,19380,430
20241204,114900,2939762980,19370,19350,19370,19350,464
20241204,114800,2930781740,19350,19330,19350,19320,150
20241204,114700,2927880020,19330,19320,19330,19310,213
20241204,114600,2923763850,19320,19340,19340,19310,28
20241204,114500,2923222910,19320,19270,19360,19270,417
20241204,114400,2915172610,19270,19240,19270,19240,301
20241204,114300,2909376680,19250,19230,19250,19230,68
20241204,114200,2908068060,19230,19240,19260,19220,1083
20241204,114100,2887236710,19240,19260,19260,19240,299
20241204,114000,2881481980,19270,19250,19270,19250,328
20241204,113900,2875165000,19250,19240,19250,19240,100
20241204,113800,2873240150,19250,19260,19260,19250,503
20241204,113700,2863556640,19260,19260,19260,19250,15
20241204,113600,2863267770,19250,19270,19270,19250,68
20241204,113500,2861958390,19270,19260,19270,19260,195
20241204,113400,2858201650,19250,19270,19270,19250,167
20241204,113300,2854986740,19260,19260,19260,19250,143
20241204,113200,2852232740,19260,19260,19270,19260,283
20241204,113100,2846779600,19270,19290,19290,19270,60
20241204,113000,2845622830,19290,19260,19300,19260,502
20241204,112900,2835947550,19270,19290,19290,19260,392
20241204,112800,2828392940,19290,19300,19300,19290,56
20241204,112700,2827312420,19310,19340,19350,19310,183
20241204,112600,2823774240,19340,19350,19350,19330,161
20241204,112500,2820660830,19340,19320,19380,19320,346
20241204,112400,2813971230,19320,19370,19370,19320,968
20241204,112300,2795239340,19370,19390,19400,19360,368
20241204,112200,2788111270,19350,19350,19410,19350,1284
20241204,112100,2763212200,19360,19370,19400,19360,364
20241204,112000,2756156330,19360,19380,19400,19360,219
20241204,111900,2751911490,19380,19360,19380,19340,539
20241204,111800,2741479850,19350,19350,19380,19340,220
20241204,111700,2737220950,19340,19300,19340,19290,384
20241204,111600,2729805270,19300,19300,19320,19290,210
20241204,111500,2725751830,19290,19230,19310,19230,864
20241204,111400,2709101600,19230,19240,19240,19230,158
20241204,111300,2706063090,19230,19240,19240,19230,278
20241204,111200,2700715250,19240,19230,19240,19230,61
20241204,111100,2699542030,19240,19250,19250,19230,59
20241204,111000,2698406940,19240,19230,19270,19230,339
20241204,110900,2691881300,19230,19240,19250,19230,173
20241204,110800,2688553080,19240,19240,19250,19240,95
20241204,110700,2686725100,19240,19240,19260,19240,198
20241204,110600,2682915420,19250,19250,19250,19240,94
20241204,110500,2681106210,19250,19260,19270,19250,672
20241204,110400,2668164910,19260,19260,19260,19250,206
20241204,110300,2664199070,19260,19270,19270,19260,101
20241204,110200,2662253490,19270,19280,19280,19270,310
20241204,110100,2656279250,19290,19280,19290,19270,257
20241204,110000,2651324630,19280,19240,19280,19230,187
20241204,105900,2647723390,19240,19230,19240,19230,38
20241204,105800,2646992360,19230,19250,19260,19230,557
20241204,105700,2636271060,19250,19280,19280,19250,264
20241204,105600,2631185690,19270,19320,19320,19270,320
20241204,105500,2625010540,19350,19280,19350,19280,250
20241204,105400,2620186260,19270,19270,19280,19270,320
20241204,105300,2614019770,19270,19290,19300,19270,527
20241204,105200,2603851680,19290,19290,19300,19290,178
20241204,105100,2600417980,19300,19290,19300,19290,155
20241204,105000,2597427950,19300,19300,19320,19290,841
20241204,104900,2581194100,19300,19300,19330,19300,906
20241204,104800,2563703390,19300,19330,19340,19300,1582
20241204,104700,2533139220,19330,19340,19340,19330,179
20241204,104600,2529678050,19340,19370,19370,19330,466
20241204,104500,2520656410,19380,19360,19380,19360,50
20241204,104400,2519688050,19340,19320,19350,19310,1043
20241204,104300,2499526040,19310,19340,19340,19310,836
20241204,104200,2483361410,19350,19340,19350,19340,159
20241204,104100,2480286280,19340,19350,19350,19340,51
20241204,104000,2479299790,19350,19340,19370,19330,543
20241204,103900,2468794030,19350,19400,19400,19350,2560
20241204,103800,2419192000,19390,19390,19400,19390,235
20241204,103700,2414633110,19400,19390,19400,19390,58
20241204,103600,2413508400,19390,19390,19390,19380,461
20241204,103500,2404569800,19390,19400,19450,19390,2651
20241204,103400,2353127300,19380,19380,19400,19370,643
20241204,103300,2340660200,19380,19380,19380,19370,287
20241204,103200,2335098210,19370,19370,19370,19350,251
20241204,103100,2330237880,19360,19350,19360,19350,122
20241204,103000,2327876270,19360,19330,19380,19330,471
20241204,102900,2318755980,19340,19380,19390,19340,1268
20241204,102800,2294195470,19400,19390,19400,19390,773
20241204,102700,2279199480,19390,19380,19390,19380,483
20241204,102600,2269834780,19370,19370,19370,19360,102
20241204,102500,2267859110,19370,19340,19380,19340,676
20241204,102400,2254774950,19350,19340,19350,19340,345
20241204,102300,2248102150,19340,19330,19340,19320,321
20241204,102200,2241897730,19330,19350,19360,19330,1095
20241204,102100,2220715500,19340,19380,19410,19340,2453
20241204,102000,2173191860,19380,19390,19400,19380,243
20241204,101900,2168479040,19400,19390,19400,19370,516
20241204,101800,2158473040,19410,19340,19410,19340,985
20241204,101700,2139384310,19350,19410,19420,19350,5129
20241204,101600,2039897920,19410,19470,19470,19410,1327
20241204,101500,2014079170,19470,19530,19580,19470,6786
20241204,101400,1881698130,19530,19560,19560,19530,855
20241204,101300,1864986910,19560,19590,19600,19560,919
20241204,101200,1847000160,19590,19590,19590,19580,77
20241204,101100,1845492010,19590,19600,19600,19570,513
20241204,101000,1835447640,19600,19590,19640,19580,581
20241204,100900,1824056970,19590,19570,19640,19570,137
20241204,100800,1821375490,19580,19650,19650,19580,2811
20241204,100700,1766287780,19610,19660,19670,19610,1244
20241204,100600,1741862920,19660,19670,19680,19660,11
20241204,100500,1741646540,19690,19630,19690,19630,284
20241204,100400,1736060860,19630,19680,19680,19630,2410
20241204,100300,1688692330,19680,19670,19690,19670,59
20241204,100200,1687530800,19670,19690,19690,19670,178
20241204,100100,1684027310,19690,19740,19740,19670,748
20241204,100000,1669301810,19720,19720,19780,19720,445
20241204,095900,1660512700,19740,19700,19740,19700,48
20241204,095800,1659566580,19690,19700,19710,19690,1160
20241204,095700,1636724950,19690,19680,19690,19670,301
20241204,095600,1630801150,19680,19650,19710,19640,31
20241204,095500,1630191890,19650,19620,19730,19620,873
20241204,095400,1613028270,19630,19700,19700,19630,1403
20241204,095300,1585433220,19710,19700,19720,19700,455
20241204,095200,1576467040,19700,19780,19780,19690,949
20241204,095100,1557728430,19790,19790,19800,19780,557
20241204,095000,1546705000,19800,19750,19810,19750,396
20241204,094900,1538868570,19770,19730,19790,19730,253
20241204,094800,1533872760,19720,19700,19760,19700,216
20241204,094700,1529612720,19700,19700,19710,19680,808
20241204,094600,1513696710,19690,19650,19690,19650,482
20241204,094500,1504216810,19650,19670,19700,19630,884
20241204,094400,1486842140,19680,19740,19740,19680,422
20241204,094300,1478526350,19770,19880,19880,19740,957
20241204,094200,1459581740,19870,19870,19870,19800,574
20241204,094100,1448205970,19870,19870,19880,19850,629
20241204,094000,1435708760,19870,19810,19910,19810,1837
20241204,093900,1399159940,19820,19920,19920,19810,2349
20241204,093800,1352479270,19930,19910,19950,19910,43
20241204,093700,1351622310,19910,19920,20100,19900,740
20241204,093600,1336854530,19990,19930,20050,19910,1093
20241204,093500,1315020560,19930,19900,19930,19900,236
20241204,093400,1310320640,19890,19930,19930,19860,1011
20241204,093300,1290195860,19920,19920,19930,19920,164
20241204,093200,1286928380,19920,19970,20000,19920,410
20241204,093100,1278746700,19970,19950,20100,19930,1269
20241204,093000,1253384700,19960,19740,19960,19740,1113
20241204,092900,1231260920,19740,19680,19740,19660,662
20241204,092800,1218225500,19720,19730,19740,19650,2885
20241204,092700,1161469040,19700,19790,19790,19700,2872
20241204,092600,1104706240,19800,19930,19940,19790,2558
20241204,092500,1053902660,19930,19940,19990,19930,1019
20241204,092400,1033560410,19940,20000,20000,19920,1234
20241204,092300,1008926350,20000,20100,20100,20000,441
20241204,092200,1000106250,20100,20100,20100,20000,555
20241204,092100,988967900,20100,20050,20100,20050,545
20241204,092000,978014650,20100,20100,20100,20100,97
20241204,091900,976064950,20100,20050,20100,20050,541
20241204,091800,965197700,20100,20200,20200,20050,3315
20241204,091700,898561950,20150,20200,20200,20150,932
20241204,091600,879768000,20200,20250,20250,20200,1195
20241204,091500,855603500,20300,20450,20450,20300,306
20241204,091400,849369400,20450,20500,20500,20400,1016
20241204,091300,828607800,20500,20500,20500,20500,70
20241204,091200,827172800,20450,20550,20550,20450,409
20241204,091100,818795950,20550,20500,20550,20500,208
20241204,091000,814525700,20500,20500,20500,20500,95
20241204,090900,812578200,20500,20500,20500,20500,112
20241204,090800,810282200,20500,20500,20500,20450,431
20241204,090700,801447700,20500,20200,20500,20200,387
20241204,090600,793550300,20400,20200,20400,20150,741
20241204,090500,778463000,20250,20450,20450,20050,1152
20241204,090400,755160150,20250,20500,20500,20250,298
20241204,090300,749106450,20250,20150,20550,20150,822
20241204,090200,732390900,20100,19760,20100,19760,1241
20241204,090100,707493220,19780,20100,20400,19450,15646
20241204,090000,395056750,20000,20200,20650,20000,19506