KissMeData/308430/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,211400,7958863620,13040,13040,13040,13040,9170
20241203,211300,7958863620,13040,13040,13040,13040,0
20241203,211200,7958863620,13040,13040,13040,13040,0
20241203,211100,7958863620,13040,13040,13040,13040,0
20241203,211000,7958863620,13040,13040,13040,13040,0
20241203,210900,7958863620,13040,13040,13040,13040,0
20241203,210800,7958863620,13040,13040,13040,13040,0
20241203,210700,7958863620,13040,13040,13040,13040,0
20241203,210600,7958863620,13040,13040,13040,13040,0
20241203,210500,7958863620,13040,13040,13040,13040,0
20241203,210400,7958863620,13040,13040,13040,13040,0
20241203,210300,7958863620,13040,13040,13040,13040,0
20241203,210200,7958863620,13040,13040,13040,13040,0
20241203,210100,7958863620,13040,13040,13040,13040,0
20241203,210000,7958863620,13040,13040,13040,13040,0
20241203,205900,7958863620,13040,13040,13040,13040,0
20241203,205800,7958863620,13040,13040,13040,13040,0
20241203,205700,7958863620,13040,13040,13040,13040,0
20241203,205600,7958863620,13040,13040,13040,13040,0
20241203,205500,7958863620,13040,13040,13040,13040,0
20241203,205400,7958863620,13040,13040,13040,13040,0
20241203,205300,7958863620,13040,13040,13040,13040,0
20241203,205200,7958863620,13040,13040,13040,13040,0
20241203,205100,7958863620,13040,13040,13040,13040,0
20241203,205000,7958863620,13040,13040,13040,13040,0
20241203,204900,7958863620,13040,13040,13040,13040,0
20241203,204800,7958863620,13040,13040,13040,13040,0
20241203,204700,7958863620,13040,13040,13040,13040,0
20241203,204600,7958863620,13040,13040,13040,13040,0
20241203,204500,7958863620,13040,13040,13040,13040,0
20241203,204400,7958863620,13040,13040,13040,13040,9170
20241203,204300,7958863620,13040,13040,13040,13040,0
20241203,204200,7958863620,13040,13040,13040,13040,0
20241203,204100,7958863620,13040,13040,13040,13040,0
20241203,204000,7958863620,13040,13040,13040,13040,0
20241203,203900,7958863620,13040,13040,13040,13040,0
20241203,203800,7958863620,13040,13040,13040,13040,0
20241203,203700,7958863620,13040,13040,13040,13040,0
20241203,203600,7958863620,13040,13040,13040,13040,0
20241203,203500,7958863620,13040,13040,13040,13040,0
20241203,203400,7958863620,13040,13040,13040,13040,0
20241203,203300,7958863620,13040,13040,13040,13040,0
20241203,203200,7958863620,13040,13040,13040,13040,0
20241203,203100,7958863620,13040,13040,13040,13040,0
20241203,203000,7958863620,13040,13040,13040,13040,0
20241203,202900,7958863620,13040,13040,13040,13040,0
20241203,202800,7958863620,13040,13040,13040,13040,0
20241203,202700,7958863620,13040,13040,13040,13040,0
20241203,202600,7958863620,13040,13040,13040,13040,0
20241203,202500,7958863620,13040,13040,13040,13040,0
20241203,202400,7958863620,13040,13040,13040,13040,0
20241203,202300,7958863620,13040,13040,13040,13040,0
20241203,202200,7958863620,13040,13040,13040,13040,0
20241203,202100,7958863620,13040,13040,13040,13040,0
20241203,202000,7958863620,13040,13040,13040,13040,0
20241203,201900,7958863620,13040,13040,13040,13040,0
20241203,201800,7958863620,13040,13040,13040,13040,0
20241203,201700,7958863620,13040,13040,13040,13040,0
20241203,201600,7958863620,13040,13040,13040,13040,0
20241203,201500,7958863620,13040,13040,13040,13040,0
20241203,201400,7958863620,13040,13040,13040,13040,9170
20241203,201300,7958863620,13040,13040,13040,13040,0
20241203,201200,7958863620,13040,13040,13040,13040,0
20241203,201100,7958863620,13040,13040,13040,13040,0
20241203,201000,7958863620,13040,13040,13040,13040,0
20241203,200900,7958863620,13040,13040,13040,13040,0
20241203,200800,7958863620,13040,13040,13040,13040,0
20241203,200700,7958863620,13040,13040,13040,13040,0
20241203,200600,7958863620,13040,13040,13040,13040,0
20241203,200500,7958863620,13040,13040,13040,13040,0
20241203,200400,7958863620,13040,13040,13040,13040,0
20241203,200300,7958863620,13040,13040,13040,13040,0
20241203,200200,7958863620,13040,13040,13040,13040,0
20241203,200100,7958863620,13040,13040,13040,13040,0
20241203,200000,7958863620,13040,13040,13040,13040,0
20241203,195900,7958863620,13040,13040,13040,13040,0
20241203,195800,7958863620,13040,13040,13040,13040,0
20241203,195700,7958863620,13040,13040,13040,13040,0
20241203,195600,7958863620,13040,13040,13040,13040,0
20241203,195500,7958863620,13040,13040,13040,13040,0
20241203,195400,7958863620,13040,13040,13040,13040,0
20241203,195300,7958863620,13040,13040,13040,13040,0
20241203,195200,7958863620,13040,13040,13040,13040,0
20241203,195100,7958863620,13040,13040,13040,13040,0
20241203,195000,7958863620,13040,13040,13040,13040,0
20241203,194900,7958863620,13040,13040,13040,13040,0
20241203,194800,7958863620,13040,13040,13040,13040,0
20241203,194700,7958863620,13040,13040,13040,13040,0
20241203,194600,7958863620,13040,13040,13040,13040,0
20241203,194500,7958863620,13040,13040,13040,13040,0
20241203,194400,7958863620,13040,13040,13040,13040,9170
20241203,194300,7958863620,13040,13040,13040,13040,0
20241203,194200,7958863620,13040,13040,13040,13040,0
20241203,194100,7958863620,13040,13040,13040,13040,0
20241203,194000,7958863620,13040,13040,13040,13040,0
20241203,193900,7958863620,13040,13040,13040,13040,0
20241203,193800,7958863620,13040,13040,13040,13040,0
20241203,193700,7958863620,13040,13040,13040,13040,0
20241203,193600,7958863620,13040,13040,13040,13040,0
20241203,193500,7958863620,13040,13040,13040,13040,0
20241203,193400,7958863620,13040,13040,13040,13040,0
20241203,193300,7958863620,13040,13040,13040,13040,0
20241203,193200,7958863620,13040,13040,13040,13040,0
20241203,193100,7958863620,13040,13040,13040,13040,0
20241203,193000,7958863620,13040,13040,13040,13040,0
20241203,192900,7958863620,13040,13040,13040,13040,0
20241203,192800,7958863620,13040,13040,13040,13040,0
20241203,192700,7958863620,13040,13040,13040,13040,0
20241203,192600,7958863620,13040,13040,13040,13040,0
20241203,192500,7958863620,13040,13040,13040,13040,0
20241203,192400,7958863620,13040,13040,13040,13040,0
20241203,192300,7958863620,13040,13040,13040,13040,0
20241203,192200,7958863620,13040,13040,13040,13040,0
20241203,192100,7958863620,13040,13040,13040,13040,0
20241203,192000,7958863620,13040,13040,13040,13040,0
20241203,191900,7958863620,13040,13040,13040,13040,0
20241203,191800,7958863620,13040,13040,13040,13040,0
20241203,191700,7958863620,13040,13040,13040,13040,0
20241203,191600,7958863620,13040,13040,13040,13040,0
20241203,191500,7958863620,13040,13040,13040,13040,0
20241203,191400,7958863620,13040,13040,13040,13040,9170
20241203,191300,7958863620,13040,13040,13040,13040,0
20241203,191200,7958863620,13040,13040,13040,13040,0
20241203,191100,7958863620,13040,13040,13040,13040,0
20241203,191000,7958863620,13040,13040,13040,13040,0
20241203,190900,7958863620,13040,13040,13040,13040,0
20241203,190800,7958863620,13040,13040,13040,13040,0
20241203,190700,7958863620,13040,13040,13040,13040,0
20241203,190600,7958863620,13040,13040,13040,13040,0
20241203,190500,7958863620,13040,13040,13040,13040,0
20241203,190400,7958863620,13040,13040,13040,13040,0
20241203,190300,7958863620,13040,13040,13040,13040,0
20241203,190200,7958863620,13040,13040,13040,13040,0
20241203,190100,7958863620,13040,13040,13040,13040,0
20241203,190000,7958863620,13040,13040,13040,13040,0
20241203,185900,7958863620,13040,13040,13040,13040,0
20241203,185800,7958863620,13040,13040,13040,13040,0
20241203,185700,7958863620,13040,13040,13040,13040,0
20241203,185600,7958863620,13040,13040,13040,13040,0
20241203,185500,7958863620,13040,13040,13040,13040,0
20241203,185400,7958863620,13040,13040,13040,13040,0
20241203,185300,7958863620,13040,13040,13040,13040,0
20241203,185200,7958863620,13040,13040,13040,13040,0
20241203,185100,7958863620,13040,13040,13040,13040,0
20241203,185000,7958863620,13040,13040,13040,13040,0
20241203,184900,7958863620,13040,13040,13040,13040,0
20241203,184800,7958863620,13040,13040,13040,13040,0
20241203,184700,7958863620,13040,13040,13040,13040,0
20241203,184600,7958863620,13040,13040,13040,13040,0
20241203,184500,7958863620,13040,13040,13040,13040,0
20241203,184400,7958863620,13040,13040,13040,13040,9170
20241203,184300,7958863620,13040,13040,13040,13040,0
20241203,184200,7958863620,13040,13040,13040,13040,0
20241203,184100,7958863620,13040,13040,13040,13040,0
20241203,184000,7958863620,13040,13040,13040,13040,0
20241203,183900,7958863620,13040,13040,13040,13040,0
20241203,183800,7958863620,13040,13040,13040,13040,0
20241203,183700,7958863620,13040,13040,13040,13040,0
20241203,183600,7958863620,13040,13040,13040,13040,0
20241203,183500,7958863620,13040,13040,13040,13040,0
20241203,183400,7958863620,13040,13040,13040,13040,0
20241203,183300,7958863620,13040,13040,13040,13040,0
20241203,183200,7958863620,13040,13040,13040,13040,0
20241203,183100,7958863620,13040,13040,13040,13040,0
20241203,183000,7958863620,13040,13040,13040,13040,0
20241203,182900,7958863620,13040,13040,13040,13040,0
20241203,182800,7958863620,13040,13040,13040,13040,0
20241203,182700,7958863620,13040,13040,13040,13040,0
20241203,182600,7958863620,13040,13040,13040,13040,0
20241203,182500,7958863620,13040,13040,13040,13040,0
20241203,182400,7958863620,13040,13040,13040,13040,0
20241203,182300,7958863620,13040,13040,13040,13040,0
20241203,182200,7958863620,13040,13040,13040,13040,0
20241203,182100,7958863620,13040,13040,13040,13040,0
20241203,182000,7958863620,13040,13040,13040,13040,0
20241203,181900,7958863620,13040,13040,13040,13040,0
20241203,181800,7958863620,13040,13040,13040,13040,0
20241203,181700,7958863620,13040,13040,13040,13040,0
20241203,181600,7958863620,13040,13040,13040,13040,0
20241203,181500,7958863620,13040,13040,13040,13040,0
20241203,181400,7958863620,13040,13040,13040,13040,9170
20241203,181300,7958863620,13040,13040,13040,13040,0
20241203,181200,7958863620,13040,13040,13040,13040,0
20241203,181100,7958863620,13040,13040,13040,13040,0
20241203,181000,7958863620,13040,13040,13040,13040,0
20241203,180900,7958863620,13040,13040,13040,13040,0
20241203,180800,7958863620,13040,13040,13040,13040,0
20241203,180700,7958863620,13040,13040,13040,13040,0
20241203,180600,7958863620,13040,13040,13040,13040,0
20241203,180500,7958863620,13040,13040,13040,13040,0
20241203,180400,7958863620,13040,13040,13040,13040,0
20241203,180300,7958863620,13040,13040,13040,13040,0
20241203,180200,7958863620,13040,13040,13040,13040,0
20241203,180100,7958863620,13040,13040,13040,13040,0
20241203,180000,7958863620,13040,13040,13040,13040,0
20241203,175900,7958863620,13040,13040,13040,13040,0
20241203,175800,7958863620,13040,13040,13040,13040,0
20241203,175700,7958863620,13040,13040,13040,13040,0
20241203,175600,7958863620,13040,13040,13040,13040,0
20241203,175500,7958863620,13040,13040,13040,13040,0
20241203,175400,7958863620,13040,13040,13040,13040,0
20241203,175300,7958863620,13040,13040,13040,13040,0
20241203,175200,7958863620,13040,13040,13040,13040,0
20241203,175100,7958863620,13040,13040,13040,13040,0
20241203,175000,7958863620,13040,13040,13040,13040,0
20241203,174900,7958863620,13040,13040,13040,13040,0
20241203,174800,7958863620,13040,13040,13040,13040,0
20241203,174700,7958863620,13040,13040,13040,13040,0
20241203,174600,7958863620,13040,13040,13040,13040,0
20241203,174500,7958863620,13040,13040,13040,13040,0
20241203,174400,7958863620,13040,13040,13040,13040,9170
20241203,174300,7958863620,13040,13040,13040,13040,0
20241203,174200,7958863620,13040,13040,13040,13040,0
20241203,174100,7958863620,13040,13040,13040,13040,0
20241203,174000,7958863620,13040,13040,13040,13040,0
20241203,173900,7958863620,13040,13040,13040,13040,0
20241203,173800,7958863620,13040,13040,13040,13040,0
20241203,173700,7958863620,13040,13040,13040,13040,0
20241203,173600,7958863620,13040,13040,13040,13040,0
20241203,173500,7958863620,13040,13040,13040,13040,0
20241203,173400,7958863620,13040,13040,13040,13040,0
20241203,173300,7958863620,13040,13040,13040,13040,0
20241203,173200,7958863620,13040,13040,13040,13040,0
20241203,173100,7958863620,13040,13040,13040,13040,0
20241203,173000,7958863620,13040,13040,13040,13040,0
20241203,172900,7958863620,13040,13040,13040,13040,0
20241203,172800,7958863620,13040,13040,13040,13040,0
20241203,172700,7958863620,13040,13040,13040,13040,0
20241203,172600,7958863620,13040,13040,13040,13040,0
20241203,172500,7958863620,13040,13040,13040,13040,0
20241203,172400,7958863620,13040,13040,13040,13040,0
20241203,172300,7958863620,13040,13040,13040,13040,0
20241203,172200,7958863620,13040,13040,13040,13040,0
20241203,172100,7958863620,13040,13040,13040,13040,0
20241203,172000,7958863620,13040,13040,13040,13040,0
20241203,171900,7958863620,13040,13040,13040,13040,0
20241203,171800,7958863620,13040,13040,13040,13040,0
20241203,171700,7958863620,13040,13040,13040,13040,0
20241203,171600,7958863620,13040,13040,13040,13040,0
20241203,171500,7958863620,13040,13040,13040,13040,0
20241203,171400,7958863620,13040,13040,13040,13040,9170
20241203,171300,7958863620,13040,13040,13040,13040,0
20241203,171200,7958863620,13040,13040,13040,13040,0
20241203,171100,7958863620,13040,13040,13040,13040,0
20241203,171000,7958863620,13040,13040,13040,13040,0
20241203,170900,7958863620,13040,13040,13040,13040,0
20241203,170800,7958863620,13040,13040,13040,13040,0
20241203,170700,7958863620,13040,13040,13040,13040,0
20241203,170600,7958863620,13040,13040,13040,13040,0
20241203,170500,7958863620,13040,13040,13040,13040,0
20241203,170400,7958863620,13040,13040,13040,13040,0
20241203,170300,7958863620,13040,13040,13040,13040,0
20241203,170200,7958863620,13040,13040,13040,13040,0
20241203,170100,7958863620,13040,13040,13040,13040,0
20241203,170000,7958863620,13040,13040,13040,13040,0
20241203,165900,7958863620,13040,13040,13040,13040,0
20241203,165800,7958863620,13040,13040,13040,13040,0
20241203,165700,7958863620,13040,13040,13040,13040,0
20241203,165600,7958863620,13040,13040,13040,13040,0
20241203,165500,7958863620,13040,13040,13040,13040,0
20241203,165400,7958863620,13040,13040,13040,13040,0
20241203,165300,7958863620,13040,13040,13040,13040,0
20241203,165200,7958863620,13040,13040,13040,13040,0
20241203,165100,7958863620,13040,13040,13040,13040,0
20241203,165000,7958863620,13040,13040,13040,13040,0
20241203,164900,7958863620,13040,13040,13040,13040,0
20241203,164800,7958863620,13040,13040,13040,13040,0
20241203,164700,7958863620,13040,13040,13040,13040,0
20241203,164600,7958863620,13040,13040,13040,13040,0
20241203,164500,7958863620,13040,13040,13040,13040,0
20241203,164400,7958863620,13040,13040,13040,13040,9170
20241203,164300,7958863620,13040,13040,13040,13040,0
20241203,164200,7958863620,13040,13040,13040,13040,0
20241203,164100,7958863620,13040,13040,13040,13040,0
20241203,164000,7958863620,13040,13040,13040,13040,0
20241203,163900,7958863620,13040,13040,13040,13040,0
20241203,163800,7958863620,13040,13040,13040,13040,0
20241203,163700,7958863620,13040,13040,13040,13040,0
20241203,163600,7958863620,13040,13040,13040,13040,0
20241203,163500,7958863620,13040,13040,13040,13040,0
20241203,163400,7958863620,13040,13040,13040,13040,0
20241203,163300,7958863620,13040,13040,13040,13040,0
20241203,163200,7958863620,13040,13040,13040,13040,0
20241203,163100,7958863620,13040,13040,13040,13040,0
20241203,163000,7958863620,13040,13040,13040,13040,0
20241203,162900,7958863620,13040,13040,13040,13040,0
20241203,162800,7958863620,13040,13040,13040,13040,0
20241203,162700,7958863620,13040,13040,13040,13040,0
20241203,162600,7958863620,13040,13040,13040,13040,0
20241203,162500,7958863620,13040,13040,13040,13040,0
20241203,162400,7958863620,13040,13040,13040,13040,0
20241203,162300,7958863620,13040,13040,13040,13040,0
20241203,162200,7958863620,13040,13040,13040,13040,0
20241203,162100,7958863620,13040,13040,13040,13040,0
20241203,162000,7958863620,13040,13040,13040,13040,0
20241203,161900,7958863620,13040,13040,13040,13040,0
20241203,161800,7958863620,13040,13040,13040,13040,0
20241203,161700,7958863620,13040,13040,13040,13040,0
20241203,161600,7958863620,13040,13040,13040,13040,0
20241203,161500,7958863620,13040,13040,13040,13040,0
20241203,161400,7958863620,13040,13040,13040,13040,9170
20241203,161300,7958863620,13040,13040,13040,13040,0
20241203,161200,7958863620,13040,13040,13040,13040,0
20241203,161100,7958863620,13040,13040,13040,13040,0
20241203,161000,7958863620,13040,13040,13040,13040,0
20241203,160900,7958863620,13040,13040,13040,13040,0
20241203,160800,7958863620,13040,13040,13040,13040,0
20241203,160700,7958863620,13040,13040,13040,13040,0
20241203,160600,7958863620,13040,13040,13040,13040,0
20241203,160500,7958863620,13040,13040,13040,13040,0
20241203,160400,7958863620,13040,13040,13040,13040,0
20241203,160300,7958863620,13040,13040,13040,13040,0
20241203,160200,7958863620,13040,13040,13040,13040,0
20241203,160100,7958863620,13040,13040,13040,13040,0
20241203,160000,7958863620,13040,13040,13040,13040,0
20241203,155900,7958863620,13040,13040,13040,13040,0
20241203,155800,7958863620,13040,13040,13040,13040,0
20241203,155700,7958863620,13040,13040,13040,13040,0
20241203,155600,7958863620,13040,13040,13040,13040,0
20241203,155500,7958863620,13040,13040,13040,13040,0
20241203,155400,7958863620,13040,13040,13040,13040,0
20241203,155300,7958863620,13040,13040,13040,13040,0
20241203,155200,7958863620,13040,13040,13040,13040,0
20241203,155100,7958863620,13040,13040,13040,13040,0
20241203,155000,7958863620,13040,13040,13040,13040,0
20241203,154900,7958863620,13040,13040,13040,13040,0
20241203,154800,7958863620,13040,13040,13040,13040,0
20241203,154700,7958863620,13040,13040,13040,13040,0
20241203,154600,7958863620,13040,13040,13040,13040,0
20241203,154500,7958863620,13040,13040,13040,13040,0
20241203,154400,7958863620,13040,13040,13040,13040,9170
20241203,154300,7958863620,13040,13040,13040,13040,0
20241203,154200,7958863620,13040,13040,13040,13040,0
20241203,154100,7958863620,13040,13040,13040,13040,0
20241203,154000,7958863620,13040,13040,13040,13040,0
20241203,153900,7958863620,13040,13040,13040,13040,0
20241203,153800,7958863620,13040,13040,13040,13040,0
20241203,153700,7958863620,13040,13040,13040,13040,0
20241203,153600,7958863620,13040,13040,13040,13040,0
20241203,153500,7958863620,13040,13040,13040,13040,0
20241203,153400,7958863620,13040,13040,13040,13040,0
20241203,153300,7958863620,13040,13040,13040,13040,0
20241203,153200,7958863620,13040,13040,13040,13040,0
20241203,153100,7958863620,13040,13040,13040,13040,0
20241203,153000,7958863620,13040,13040,13040,13040,9170
20241203,152900,7839286820,13030,13030,13030,13030,0
20241203,152800,7839286820,13030,13030,13030,13030,0
20241203,152700,7839286820,13030,13030,13030,13030,0
20241203,152600,7839286820,13030,13030,13030,13030,0
20241203,152500,7839286820,13030,13030,13030,13030,0
20241203,152400,7839286820,13030,13030,13030,13030,0
20241203,152300,7839286820,13030,13030,13030,13030,0
20241203,152200,7839286820,13030,13030,13030,13030,0
20241203,152100,7839286820,13030,13030,13030,13030,0
20241203,152000,7839286820,13030,13030,13030,13030,0
20241203,151900,7839286820,13030,12980,13030,12970,5949
20241203,151800,7762023080,12980,13010,13020,12980,3966
20241203,151700,7710456330,13020,13000,13020,13000,906
20241203,151600,7698662880,13000,13000,13040,13000,1726
20241203,151500,7676216650,13000,13000,13040,12980,668
20241203,151400,7667539930,12990,13050,13050,12990,1519
20241203,151300,7647787500,13060,13010,13060,13000,916
20241203,151200,7635876320,13010,13030,13050,13010,999
20241203,151100,7622873000,13030,13060,13090,13030,1966
20241203,151000,7597159840,13050,13000,13050,12990,855
20241203,150900,7586041710,12980,12980,13000,12960,530
20241203,150800,7579167070,12980,12970,12980,12960,993
20241203,150700,7566291150,12970,12980,12980,12950,4277
20241203,150600,7510852940,12980,13020,13020,12970,4175
20241203,150500,7456637680,13010,13090,13090,13010,2717
20241203,150400,7421163020,13100,13080,13100,13070,1156
20241203,150300,7406041530,13070,13040,13070,13040,224
20241203,150200,7403115450,13060,13030,13060,13030,371
20241203,150100,7398277710,13030,13030,13030,13010,366
20241203,150000,7393510890,13030,13040,13040,13030,1060
20241203,145900,7379692490,13040,13040,13040,13030,188
20241203,145800,7377241040,13040,13020,13040,13010,1531
20241203,145700,7357297270,13010,12980,13010,12980,692
20241203,145600,7348305270,12980,12980,12990,12970,1942
20241203,145500,7323106240,12980,13010,13020,12970,4265
20241203,145400,7267673510,13020,13030,13030,13010,4291
20241203,145300,7211777410,13030,13050,13060,13030,1397
20241203,145200,7193558470,13060,13060,13070,13050,2066
20241203,145100,7166590520,13060,13070,13070,13050,1625
20241203,145000,7145367900,13070,13080,13080,13070,765
20241203,144900,7135367000,13070,13100,13100,13070,2706
20241203,144800,7099986250,13100,13090,13100,13090,203
20241203,144700,7097327360,13080,13080,13100,13080,117
20241203,144600,7095796980,13100,13080,13100,13080,1965
20241203,144500,7070094700,13080,13090,13090,13080,684
20241203,144400,7061145890,13100,13090,13110,13090,1193
20241203,144300,7045526000,13100,13090,13100,13090,602
20241203,144200,7037642560,13090,13100,13110,13090,500
20241203,144100,7031095630,13120,13080,13120,13080,345
20241203,144000,7026578150,13080,13100,13110,13080,2856
20241203,143900,6989191110,13100,13110,13110,13100,971
20241203,143800,6976470180,13120,13100,13120,13100,1323
20241203,143700,6959137930,13100,13110,13120,13100,112
20241203,143600,6957669920,13100,13110,13110,13100,214
20241203,143500,6954866420,13100,13120,13120,13100,1549
20241203,143400,6934569990,13110,13120,13120,13110,195
20241203,143300,6932011950,13120,13130,13130,13100,1977
20241203,143200,6906081440,13120,13120,13120,13110,832
20241203,143100,6895168780,13120,13100,13130,13100,44
20241203,143000,6894591410,13090,13090,13100,13090,960
20241203,142900,6882024700,13120,13120,13140,13090,4556
20241203,142800,6822325290,13120,13130,13130,13110,1441
20241203,142700,6803417480,13130,13160,13160,13130,2003
20241203,142600,6777080470,13160,13170,13170,13160,460
20241203,142500,6771026840,13160,13180,13180,13160,2032
20241203,142400,6744272330,13170,13160,13170,13160,635
20241203,142300,6735915230,13180,13170,13180,13140,1558
20241203,142200,6715420490,13170,13190,13190,13170,198
20241203,142100,6712811310,13190,13190,13190,13170,220
20241203,142000,6709912510,13180,13180,13180,13180,601
20241203,141900,6701991330,13190,13180,13190,13180,1784
20241203,141800,6678470280,13190,13210,13210,13180,988
20241203,141700,6665426460,13210,13210,13220,13200,366
20241203,141600,6660592520,13200,13190,13200,13190,465
20241203,141500,6654455140,13170,13170,13170,13170,261
20241203,141400,6651017770,13200,13200,13200,13200,54
20241203,141300,6650304970,13200,13210,13210,13200,79
20241203,141200,6649261430,13210,13210,13210,13160,899
20241203,141100,6637419200,13180,13210,13220,13180,581
20241203,141000,6629757600,13210,13210,13220,13200,601
20241203,140900,6621814200,13210,13230,13230,13210,131
20241203,140800,6620082970,13230,13230,13250,13230,799
20241203,140700,6609501840,13230,13180,13230,13180,1556
20241203,140600,6588941780,13170,13180,13180,13170,476
20241203,140500,6582669280,13190,13210,13210,13190,204
20241203,140400,6579978080,13210,13210,13210,13200,202
20241203,140300,6577310060,13210,13190,13210,13190,895
20241203,140200,6565490230,13190,13160,13200,13160,3451
20241203,140100,6520039010,13150,13160,13160,13140,37
20241203,140000,6519552410,13150,13140,13160,13140,1069
20241203,135900,6505495540,13140,13140,13150,13140,288
20241203,135800,6501710080,13150,13140,13150,13140,236
20241203,135700,6498609010,13140,13140,13140,13140,144
20241203,135600,6496716850,13140,13140,13150,13140,441
20241203,135500,6490921350,13140,13150,13150,13140,337
20241203,135400,6486491740,13150,13140,13150,13140,907
20241203,135300,6474573560,13140,13140,13150,13140,141
20241203,135200,6472720780,13130,13120,13130,13120,135
20241203,135100,6470949110,13130,13100,13130,13100,520
20241203,135000,6464131900,13100,13100,13100,13100,202
20241203,134900,6461485700,13110,13110,13110,13110,153
20241203,134800,6459479870,13110,13150,13150,13110,243
20241203,134700,6456291060,13110,13080,13110,13080,578
20241203,134600,6448724170,13080,13080,13080,13070,89
20241203,134500,6447560560,13080,13080,13080,13070,188
20241203,134400,6445102570,13080,13080,13090,13080,55
20241203,134300,6444383160,13080,13060,13080,13060,485
20241203,134200,6438045960,13060,13070,13080,13060,1332
20241203,134100,6420637440,13080,13060,13080,13050,3063
20241203,134000,6380620510,13060,13050,13060,13050,857
20241203,133900,6369428610,13060,13070,13070,13050,3550
20241203,133800,6323083610,13070,13090,13090,13070,1070
20241203,133700,6309094910,13080,13100,13100,13080,418
20241203,133600,6303624520,13100,13110,13120,13100,321
20241203,133500,6299415660,13110,13090,13130,13090,180
20241203,133400,6297055470,13090,13070,13090,13070,849
20241203,133300,6285948100,13070,13080,13080,13070,519
20241203,133200,6279159800,13080,13100,13100,13080,624
20241203,133100,6270988820,13080,13080,13080,13060,1184
20241203,133000,6255503880,13080,13120,13120,13060,5032
20241203,132900,6189608620,13130,13140,13140,13130,1166
20241203,132800,6174292110,13140,13160,13160,13140,272
20241203,132700,6170715480,13170,13150,13170,13150,333
20241203,132600,6166330540,13150,13150,13170,13150,154
20241203,132500,6164305420,13160,13150,13160,13150,854
20241203,132400,6153075110,13150,13170,13170,13150,603
20241203,132300,6145139630,13170,13170,13170,13170,83
20241203,132200,6144046520,13190,13160,13190,13160,221
20241203,132100,6141138070,13160,13190,13190,13160,210
20241203,132000,6138372740,13190,13210,13210,13190,5
20241203,131900,6138306770,13160,13210,13210,13160,58
20241203,131800,6137543340,13160,13210,13210,13160,1485
20241203,131700,6117963770,13210,13220,13220,13210,810
20241203,131600,6107263560,13220,13210,13220,13210,99
20241203,131500,6105955440,13200,13200,13220,13200,363
20241203,131400,6101163400,13190,13190,13200,13190,23
20241203,131300,6100860020,13190,13180,13190,13170,390
20241203,131200,6095716950,13190,13150,13190,13150,13
20241203,131100,6095545900,13150,13190,13190,13150,2165
20241203,131000,6067049450,13180,13200,13200,13180,668
20241203,130900,6058239280,13200,13210,13210,13200,727
20241203,130800,6048640700,13210,13210,13220,13210,374
20241203,130700,6043700140,13220,13240,13240,13220,503
20241203,130600,6037042910,13240,13230,13240,13230,482
20241203,130500,6030662390,13240,13210,13240,13200,196
20241203,130400,6028073490,13200,13240,13240,13200,1259
20241203,130300,6011430170,13240,13250,13250,13240,146
20241203,130200,6009495770,13250,13250,13250,13240,962
20241203,130100,5996754280,13250,13250,13250,13230,701
20241203,130000,5987478140,13250,13240,13250,13240,334
20241203,125900,5983055970,13240,13270,13270,13230,809
20241203,125800,5972336100,13270,13290,13310,13260,1108
20241203,125700,5957612240,13300,13270,13300,13270,1942
20241203,125600,5931818590,13270,13280,13290,13260,2366
20241203,125500,5900411960,13280,13220,13280,13220,789
20241203,125400,5889961140,13230,13230,13270,13230,3624
20241203,125300,5841927890,13230,13170,13230,13150,2199
20241203,125200,5812946500,13150,13160,13160,13150,526
20241203,125100,5806027630,13150,13160,13160,13150,87
20241203,125000,5804882750,13160,13160,13160,13160,137
20241203,124900,5803079830,13150,13140,13150,13140,1800
20241203,124800,5779426470,13130,13120,13140,13120,2090
20241203,124700,5751966450,13120,13130,13140,13120,2092
20241203,124600,5724488810,13140,13140,13140,13110,991
20241203,124500,5711468960,13140,13150,13150,13140,7
20241203,124400,5711376970,13140,13140,13160,13140,215
20241203,124300,5708551790,13160,13160,13160,13160,0
20241203,124200,5708551790,13160,13160,13160,13160,364
20241203,124100,5703761550,13180,13160,13180,13160,601
20241203,124000,5695846780,13170,13150,13170,13150,750
20241203,123900,5685976110,13090,13120,13140,13090,1298
20241203,123800,5668952090,13120,13120,13120,13120,136
20241203,123700,5667167770,13110,13130,13140,13110,34
20241203,123600,5666721890,13120,13100,13120,13100,412
20241203,123500,5661317250,13110,13120,13120,13110,257
20241203,123400,5657946970,13120,13130,13140,13120,481
20241203,123300,5651632090,13130,13150,13150,13130,822
20241203,123200,5640824940,13150,13160,13160,13150,675
20241203,123100,5631946620,13170,13150,13170,13150,180
20241203,123000,5629577480,13160,13160,13170,13150,351
20241203,122900,5624960780,13180,13160,13180,13160,282
20241203,122800,5621246120,13160,13170,13170,13160,496
20241203,122700,5614714210,13180,13170,13180,13160,633
20241203,122600,5606377950,13150,13080,13180,13080,1263
20241203,122500,5589767220,13160,13070,13160,13070,725
20241203,122400,5580249810,13070,13040,13070,13030,757
20241203,122300,5570376150,13060,13070,13070,13040,2070
20241203,122200,5543365110,13070,13070,13120,13070,798
20241203,122100,5532929770,13070,13080,13120,13070,832
20241203,122000,5522049840,13080,13130,13160,13080,2660
20241203,121900,5487190820,13120,13130,13160,13120,102
20241203,121800,5485851770,13130,13170,13170,13120,1047
20241203,121700,5472072780,13170,13170,13180,13170,141
20241203,121600,5470214950,13170,13180,13180,13170,166
20241203,121500,5468027180,13160,13160,13180,13160,67
20241203,121400,5467145140,13160,13120,13160,13120,349
20241203,121300,5462562060,13120,13140,13140,13120,551
20241203,121200,5455332920,13120,13140,13140,13120,214
20241203,121100,5452524140,13150,13120,13150,13100,802
20241203,121000,5442012790,13120,13100,13140,13090,1126
20241203,120900,5427268400,13080,13150,13170,13080,3786
20241203,120800,5377599210,13150,13160,13160,13140,2259
20241203,120700,5347897830,13170,13180,13180,13170,2022
20241203,120600,5321265740,13180,13230,13230,13180,4062
20241203,120500,5267679390,13250,13250,13250,13250,1
20241203,120400,5267666140,13250,13200,13250,13190,524
20241203,120300,5260751470,13190,13230,13250,13190,2299
20241203,120200,5230373440,13230,13260,13260,13230,2961
20241203,120100,5191171120,13260,13250,13260,13240,1391
20241203,120000,5172752090,13250,13260,13260,13250,1604
20241203,115900,5151495850,13280,13270,13290,13260,1275
20241203,115800,5134582840,13290,13280,13290,13260,1823
20241203,115700,5110387480,13290,13300,13300,13280,832
20241203,115600,5099335250,13300,13340,13340,13280,2238
20241203,115500,5069522830,13350,13390,13410,13350,2617
20241203,115400,5034523050,13400,13390,13420,13390,6793
20241203,115300,4943454530,13350,13330,13420,13330,4427
20241203,115200,4884193190,13330,13280,13400,13280,6529
20241203,115100,4797108700,13270,13250,13280,13250,1045
20241203,115000,4783251400,13250,13250,13270,13250,196
20241203,114900,4780653960,13250,13240,13270,13240,386
20241203,114800,4775540580,13250,13250,13270,13220,3891
20241203,114700,4724046290,13270,13280,13280,13250,862
20241203,114600,4712611710,13280,13270,13280,13250,579
20241203,114500,4704927340,13260,13270,13280,13250,2009
20241203,114400,4678287710,13280,13290,13290,13280,444
20241203,114300,4672387070,13290,13260,13290,13260,103
20241203,114200,4671018830,13300,13300,13300,13240,467
20241203,114100,4664817830,13250,13260,13290,13250,1277
20241203,114000,4647872940,13290,13260,13310,13230,2620
20241203,113900,4613034190,13230,13250,13250,13230,1536
20241203,113800,4592694360,13240,13240,13260,13240,954
20241203,113700,4580063320,13230,13240,13240,13220,313
20241203,113600,4575923470,13240,13220,13270,13210,4532
20241203,113500,4515969360,13220,13250,13260,13220,4680
20241203,113400,4453984910,13250,13270,13280,13250,5651
20241203,113300,4379022200,13270,13300,13320,13270,7173
20241203,113200,4283658030,13310,13290,13320,13250,8057
20241203,113100,4176564150,13300,13280,13340,13240,11606
20241203,113000,4022253800,13280,13240,13280,13220,6333
20241203,112900,3938343970,13230,13210,13240,13180,8063
20241203,112800,3831774040,13200,13110,13200,13110,6697
20241203,112700,3743531170,13110,13140,13140,13110,1527
20241203,112600,3723484370,13140,13130,13140,13100,1459
20241203,112500,3704347570,13110,13110,13130,13100,968
20241203,112400,3691659870,13110,13110,13140,13080,2570
20241203,112300,3657966100,13110,13080,13110,13070,3444
20241203,112200,3612877060,13080,13070,13090,13050,2149
20241203,112100,3584771580,13070,13060,13070,13060,705
20241203,112000,3575563930,13060,13050,13060,13030,598
20241203,111900,3567760230,13050,13050,13060,13020,1021
20241203,111800,3554437310,13050,13040,13050,13000,482
20241203,111700,3548148970,12990,12990,12990,12980,323
20241203,111600,3543953660,12980,12970,12980,12970,142
20241203,111500,3542110610,12980,12980,12990,12980,869
20241203,111400,3530826460,12980,13010,13010,12980,2809
20241203,111300,3494306960,13010,13010,13010,13010,35
20241203,111200,3493851610,13010,13030,13030,12980,1883
20241203,111100,3469375080,13040,13060,13060,13040,774
20241203,111000,3459272950,13040,13040,13070,13040,1334
20241203,110900,3441867950,13040,12970,13040,12970,732
20241203,110800,3432360200,12970,12970,12980,12970,357
20241203,110700,3427726910,12980,12970,12980,12950,159
20241203,110600,3425667560,12970,12970,12970,12950,919
20241203,110500,3413753650,12950,12970,12970,12950,787
20241203,110400,3403550300,12970,12960,12970,12960,140
20241203,110300,3401734840,12970,12970,12970,12970,368
20241203,110200,3396961880,12990,12980,12990,12970,1032
20241203,110100,3383566280,12980,13010,13010,12980,2126
20241203,110000,3355944670,13010,13020,13030,13000,2249
20241203,105900,3326682550,13020,13010,13020,13010,589
20241203,105800,3319017110,13010,13030,13040,13000,2141
20241203,105700,3291138610,13020,13030,13030,13020,701
20241203,105600,3282010590,13020,13000,13020,13000,1629
20241203,105500,3260823810,13000,13000,13020,13000,957
20241203,105400,3248380430,13000,12970,13030,12940,3354
20241203,105300,3204811510,12970,12950,13000,12940,1180
20241203,105200,3189511870,12930,12950,12950,12930,688
20241203,105100,3180605270,12950,12920,12970,12920,2759
20241203,105000,3144864780,12920,12940,13000,12920,6489
20241203,104900,3060875110,12940,12890,12940,12890,4577
20241203,104800,3001743870,12900,12890,12900,12890,20
20241203,104700,3001485920,12900,12880,12900,12850,750
20241203,104600,2991846390,12900,12890,12900,12850,434
20241203,104500,2986249090,12890,12890,12890,12850,478
20241203,104400,2980103420,12890,12860,12890,12860,24
20241203,104300,2979794180,12890,12890,12890,12890,5
20241203,104200,2979729730,12890,12880,12890,12820,264
20241203,104100,2976340950,12820,12890,12890,12820,884
20241203,104000,2965006170,12820,12850,12890,12820,2025
20241203,103900,2939024050,12850,12850,12900,12840,2090
20241203,103800,2912177360,12850,12870,12900,12850,1130
20241203,103700,2897639130,12870,12880,12900,12870,1132
20241203,103600,2883068020,12870,12890,12890,12870,1298
20241203,103500,2866345490,12890,12890,12920,12890,282
20241203,103400,2862710420,12890,12920,12920,12890,161
20241203,103300,2860630360,12920,12920,12920,12920,96
20241203,103200,2859390040,12880,12930,12930,12880,1931
20241203,103100,2834441650,12930,12940,12940,12930,1134
20241203,103000,2819768670,12940,12880,12940,12880,1786
20241203,102900,2796718260,12880,12880,12900,12870,704
20241203,102800,2787648010,12880,12920,12920,12870,673
20241203,102700,2778983850,12910,12900,12910,12870,298
20241203,102600,2775139230,12900,12900,12900,12900,212
20241203,102500,2772404430,12900,12860,12900,12860,390
20241203,102400,2767374480,12860,12920,12920,12860,613
20241203,102300,2759485560,12910,12900,12920,12900,254
20241203,102200,2756206720,12900,12860,12900,12860,35
20241203,102100,2755756540,12850,12860,12860,12850,344
20241203,102000,2751336070,12860,12900,12900,12850,41
20241203,101900,2750808900,12840,12860,12860,12840,981
20241203,101800,2738202460,12850,12860,12860,12850,209
20241203,101700,2735515750,12860,12860,12860,12850,3726
20241203,101600,2687621630,12860,12870,12870,12850,2069
20241203,101500,2661021150,12870,12920,12920,12870,1381
20241203,101400,2643223970,12920,12910,12920,12900,721
20241203,101300,2633919630,12910,12900,12920,12900,751
20241203,101200,2624230730,12900,12910,12930,12900,1246
20241203,101100,2608151410,12910,12930,12940,12910,999
20241203,101000,2595240920,12930,12940,12970,12930,375
20241203,100900,2590388270,12940,12930,12940,12930,741
20241203,100800,2580800240,12930,12960,12960,12930,190
20241203,100700,2578340690,12960,12960,12960,12930,591
20241203,100600,2570696860,12960,12970,12970,12930,1758
20241203,100500,2547947600,12940,12980,12980,12930,2317
20241203,100400,2517939320,12960,12960,12980,12950,1489
20241203,100300,2498650800,12960,12960,12960,12950,500
20241203,100200,2492171300,12960,12970,12970,12960,337
20241203,100100,2487801750,12970,12960,12970,12940,1768
20241203,100000,2464908570,12970,12980,12980,12970,107
20241203,095900,2463520740,12960,12950,13000,12950,106
20241203,095800,2462145870,12950,12940,12950,12940,692
20241203,095700,2453184500,12940,12980,12980,12940,2123
20241203,095600,2425670790,12980,12900,13020,12880,3702
20241203,095500,2377630780,12880,12880,12880,12870,1340
20241203,095400,2360376550,12910,12910,12910,12910,907
20241203,095300,2348667180,12920,12920,12930,12850,10831
20241203,095200,2209323760,12930,12850,12950,12850,2164
20241203,095100,2181399460,12850,12830,12850,12820,452
20241203,095000,2175595000,12820,12780,12820,12780,1108
20241203,094900,2161400410,12810,12780,12810,12760,1096
20241203,094800,2147394610,12780,12800,12820,12780,579
20241203,094700,2139988780,12800,12820,12830,12800,702
20241203,094600,2131002160,12820,12810,12830,12810,1072
20241203,094500,2117251490,12830,12850,12850,12810,754
20241203,094400,2107580210,12850,12860,12880,12850,957
20241203,094300,2095269700,12870,12850,12870,12840,1625
20241203,094200,2074382320,12850,12770,12850,12770,646
20241203,094100,2066100740,12770,12770,12810,12770,1011
20241203,094000,2053184320,12810,12810,12810,12770,526
20241203,093900,2046466000,12810,12770,12830,12760,929
20241203,093800,2034583810,12760,12690,12770,12690,2671
20241203,093700,2000551900,12690,12790,12800,12690,6501
20241203,093600,1917713650,12790,12840,12850,12770,7658
20241203,093500,1819596300,12850,12880,12880,12840,1369
20241203,093400,1802006580,12850,12860,12890,12840,691
20241203,093300,1793132550,12840,12840,12850,12840,1386
20241203,093200,1775333280,12850,12860,12890,12840,3405
20241203,093100,1731554180,12890,12850,12890,12850,616
20241203,093000,1723634030,12850,12850,12870,12830,4654
20241203,092900,1663845660,12850,12880,12900,12850,2273
20241203,092800,1634621720,12900,12900,12900,12860,4779
20241203,092700,1573081350,12910,12970,12970,12900,3972
20241203,092600,1521739550,12970,12970,12970,12960,633
20241203,092500,1513533280,12960,12970,13000,12960,1397
20241203,092400,1495421780,12960,12940,12960,12940,979
20241203,092300,1482737420,12920,12960,12990,12910,2164
20241203,092200,1454721960,12920,12880,12930,12870,1984
20241203,092100,1429101250,12870,12870,12880,12840,4480
20241203,092000,1371509080,12870,12900,12920,12870,7942
20241203,091900,1269103680,12920,12940,12950,12900,6791
20241203,091800,1181395020,12950,12970,13000,12950,2202
20241203,091700,1152850090,12980,13010,13010,12970,2035
20241203,091600,1126431160,13010,13030,13060,13000,2250
20241203,091500,1097157970,13060,13050,13110,13000,3642
20241203,091400,1049713330,13120,13060,13170,13020,3767
20241203,091300,1000296510,13110,13090,13130,13060,2160
20241203,091200,972029520,13090,13130,13160,13050,6218
20241203,091100,890566550,13150,13070,13160,13070,3820
20241203,091000,840417290,13120,12980,13130,12980,1706
20241203,090900,818169700,12980,12950,13000,12920,7572
20241203,090800,720127830,12950,13010,13040,12950,4819
20241203,090700,657508350,13040,13000,13050,13000,1155
20241203,090600,642449990,13000,13000,13060,12980,3048
20241203,090500,602783210,13000,13040,13040,13000,3403
20241203,090400,558481180,13040,13130,13130,13040,5044
20241203,090300,492560930,13100,13000,13130,13000,7228
20241203,090200,398061860,12990,12950,12990,12900,4927
20241203,090100,334336270,12950,12900,13090,12870,9259
20241203,090000,214373680,12810,12910,12910,12650,16674