KissMeData/216050/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204700,173619580,7510,7510,7510,7510,124
20241204,204600,173619580,7510,7510,7510,7510,0
20241204,204500,173619580,7510,7510,7510,7510,0
20241204,204400,173619580,7510,7510,7510,7510,0
20241204,204300,173619580,7510,7510,7510,7510,0
20241204,204200,173619580,7510,7510,7510,7510,0
20241204,204100,173619580,7510,7510,7510,7510,0
20241204,204000,173619580,7510,7510,7510,7510,0
20241204,203900,173619580,7510,7510,7510,7510,0
20241204,203800,173619580,7510,7510,7510,7510,0
20241204,203700,173619580,7510,7510,7510,7510,0
20241204,203600,173619580,7510,7510,7510,7510,0
20241204,203500,173619580,7510,7510,7510,7510,0
20241204,203400,173619580,7510,7510,7510,7510,0
20241204,203300,173619580,7510,7510,7510,7510,0
20241204,203200,173619580,7510,7510,7510,7510,0
20241204,203100,173619580,7510,7510,7510,7510,0
20241204,203000,173619580,7510,7510,7510,7510,0
20241204,202900,173619580,7510,7510,7510,7510,0
20241204,202800,173619580,7510,7510,7510,7510,0
20241204,202700,173619580,7510,7510,7510,7510,0
20241204,202600,173619580,7510,7510,7510,7510,0
20241204,202500,173619580,7510,7510,7510,7510,0
20241204,202400,173619580,7510,7510,7510,7510,0
20241204,202300,173619580,7510,7510,7510,7510,0
20241204,202200,173619580,7510,7510,7510,7510,0
20241204,202100,173619580,7510,7510,7510,7510,0
20241204,202000,173619580,7510,7510,7510,7510,0
20241204,201900,173619580,7510,7510,7510,7510,0
20241204,201800,173619580,7510,7510,7510,7510,0
20241204,201700,173619580,7510,7510,7510,7510,124
20241204,201600,173619580,7510,7510,7510,7510,0
20241204,201500,173619580,7510,7510,7510,7510,0
20241204,201400,173619580,7510,7510,7510,7510,0
20241204,201300,173619580,7510,7510,7510,7510,0
20241204,201200,173619580,7510,7510,7510,7510,0
20241204,201100,173619580,7510,7510,7510,7510,0
20241204,201000,173619580,7510,7510,7510,7510,0
20241204,200900,173619580,7510,7510,7510,7510,0
20241204,200800,173619580,7510,7510,7510,7510,0
20241204,200700,173619580,7510,7510,7510,7510,0
20241204,200600,173619580,7510,7510,7510,7510,0
20241204,200500,173619580,7510,7510,7510,7510,0
20241204,200400,173619580,7510,7510,7510,7510,0
20241204,200300,173619580,7510,7510,7510,7510,0
20241204,200200,173619580,7510,7510,7510,7510,0
20241204,200100,173619580,7510,7510,7510,7510,0
20241204,200000,173619580,7510,7510,7510,7510,0
20241204,195900,173619580,7510,7510,7510,7510,0
20241204,195800,173619580,7510,7510,7510,7510,0
20241204,195700,173619580,7510,7510,7510,7510,0
20241204,195600,173619580,7510,7510,7510,7510,0
20241204,195500,173619580,7510,7510,7510,7510,0
20241204,195400,173619580,7510,7510,7510,7510,0
20241204,195300,173619580,7510,7510,7510,7510,0
20241204,195200,173619580,7510,7510,7510,7510,0
20241204,195100,173619580,7510,7510,7510,7510,0
20241204,195000,173619580,7510,7510,7510,7510,0
20241204,194900,173619580,7510,7510,7510,7510,0
20241204,194800,173619580,7510,7510,7510,7510,0
20241204,194700,173619580,7510,7510,7510,7510,124
20241204,194600,173619580,7510,7510,7510,7510,0
20241204,194500,173619580,7510,7510,7510,7510,0
20241204,194400,173619580,7510,7510,7510,7510,0
20241204,194300,173619580,7510,7510,7510,7510,0
20241204,194200,173619580,7510,7510,7510,7510,0
20241204,194100,173619580,7510,7510,7510,7510,0
20241204,194000,173619580,7510,7510,7510,7510,0
20241204,193900,173619580,7510,7510,7510,7510,0
20241204,193800,173619580,7510,7510,7510,7510,0
20241204,193700,173619580,7510,7510,7510,7510,0
20241204,193600,173619580,7510,7510,7510,7510,0
20241204,193500,173619580,7510,7510,7510,7510,0
20241204,193400,173619580,7510,7510,7510,7510,0
20241204,193300,173619580,7510,7510,7510,7510,0
20241204,193200,173619580,7510,7510,7510,7510,0
20241204,193100,173619580,7510,7510,7510,7510,0
20241204,193000,173619580,7510,7510,7510,7510,0
20241204,192900,173619580,7510,7510,7510,7510,0
20241204,192800,173619580,7510,7510,7510,7510,0
20241204,192700,173619580,7510,7510,7510,7510,0
20241204,192600,173619580,7510,7510,7510,7510,0
20241204,192500,173619580,7510,7510,7510,7510,0
20241204,192400,173619580,7510,7510,7510,7510,0
20241204,192300,173619580,7510,7510,7510,7510,0
20241204,192200,173619580,7510,7510,7510,7510,0
20241204,192100,173619580,7510,7510,7510,7510,0
20241204,192000,173619580,7510,7510,7510,7510,0
20241204,191900,173619580,7510,7510,7510,7510,0
20241204,191800,173619580,7510,7510,7510,7510,0
20241204,191700,173619580,7510,7510,7510,7510,124
20241204,191600,173619580,7510,7510,7510,7510,0
20241204,191500,173619580,7510,7510,7510,7510,0
20241204,191400,173619580,7510,7510,7510,7510,0
20241204,191300,173619580,7510,7510,7510,7510,0
20241204,191200,173619580,7510,7510,7510,7510,0
20241204,191100,173619580,7510,7510,7510,7510,0
20241204,191000,173619580,7510,7510,7510,7510,0
20241204,190900,173619580,7510,7510,7510,7510,0
20241204,190800,173619580,7510,7510,7510,7510,0
20241204,190700,173619580,7510,7510,7510,7510,0
20241204,190600,173619580,7510,7510,7510,7510,0
20241204,190500,173619580,7510,7510,7510,7510,0
20241204,190400,173619580,7510,7510,7510,7510,0
20241204,190300,173619580,7510,7510,7510,7510,0
20241204,190200,173619580,7510,7510,7510,7510,0
20241204,190100,173619580,7510,7510,7510,7510,0
20241204,190000,173619580,7510,7510,7510,7510,0
20241204,185900,173619580,7510,7510,7510,7510,0
20241204,185800,173619580,7510,7510,7510,7510,0
20241204,185700,173619580,7510,7510,7510,7510,0
20241204,185600,173619580,7510,7510,7510,7510,0
20241204,185500,173619580,7510,7510,7510,7510,0
20241204,185400,173619580,7510,7510,7510,7510,0
20241204,185300,173619580,7510,7510,7510,7510,0
20241204,185200,173619580,7510,7510,7510,7510,0
20241204,185100,173619580,7510,7510,7510,7510,0
20241204,185000,173619580,7510,7510,7510,7510,0
20241204,184900,173619580,7510,7510,7510,7510,0
20241204,184800,173619580,7510,7510,7510,7510,0
20241204,184700,173619580,7510,7510,7510,7510,124
20241204,184600,173619580,7510,7510,7510,7510,0
20241204,184500,173619580,7510,7510,7510,7510,0
20241204,184400,173619580,7510,7510,7510,7510,0
20241204,184300,173619580,7510,7510,7510,7510,0
20241204,184200,173619580,7510,7510,7510,7510,0
20241204,184100,173619580,7510,7510,7510,7510,0
20241204,184000,173619580,7510,7510,7510,7510,0
20241204,183900,173619580,7510,7510,7510,7510,0
20241204,183800,173619580,7510,7510,7510,7510,0
20241204,183700,173619580,7510,7510,7510,7510,0
20241204,183600,173619580,7510,7510,7510,7510,0
20241204,183500,173619580,7510,7510,7510,7510,0
20241204,183400,173619580,7510,7510,7510,7510,0
20241204,183300,173619580,7510,7510,7510,7510,0
20241204,183200,173619580,7510,7510,7510,7510,0
20241204,183100,173619580,7510,7510,7510,7510,0
20241204,183000,173619580,7510,7510,7510,7510,0
20241204,182900,173619580,7510,7510,7510,7510,0
20241204,182800,173619580,7510,7510,7510,7510,0
20241204,182700,173619580,7510,7510,7510,7510,0
20241204,182600,173619580,7510,7510,7510,7510,0
20241204,182500,173619580,7510,7510,7510,7510,0
20241204,182400,173619580,7510,7510,7510,7510,0
20241204,182300,173619580,7510,7510,7510,7510,0
20241204,182200,173619580,7510,7510,7510,7510,0
20241204,182100,173619580,7510,7510,7510,7510,0
20241204,182000,173619580,7510,7510,7510,7510,0
20241204,181900,173619580,7510,7510,7510,7510,0
20241204,181800,173619580,7510,7510,7510,7510,0
20241204,181700,173619580,7510,7510,7510,7510,124
20241204,181600,173619580,7510,7510,7510,7510,0
20241204,181500,173619580,7510,7510,7510,7510,0
20241204,181400,173619580,7510,7510,7510,7510,0
20241204,181300,173619580,7510,7510,7510,7510,0
20241204,181200,173619580,7510,7510,7510,7510,0
20241204,181100,173619580,7510,7510,7510,7510,0
20241204,181000,173619580,7510,7510,7510,7510,0
20241204,180900,173619580,7510,7510,7510,7510,0
20241204,180800,173619580,7510,7510,7510,7510,0
20241204,180700,173619580,7510,7510,7510,7510,0
20241204,180600,173619580,7510,7510,7510,7510,0
20241204,180500,173619580,7510,7510,7510,7510,0
20241204,180400,173619580,7510,7510,7510,7510,0
20241204,180300,173619580,7510,7510,7510,7510,0
20241204,180200,173619580,7510,7510,7510,7510,0
20241204,180100,173619580,7510,7510,7510,7510,0
20241204,180000,173619580,7510,7510,7510,7510,0
20241204,175900,173619580,7510,7510,7510,7510,0
20241204,175800,173619580,7510,7510,7510,7510,0
20241204,175700,173619580,7510,7510,7510,7510,0
20241204,175600,173619580,7510,7510,7510,7510,0
20241204,175500,173619580,7510,7510,7510,7510,0
20241204,175400,173619580,7510,7510,7510,7510,0
20241204,175300,173619580,7510,7510,7510,7510,0
20241204,175200,173619580,7510,7510,7510,7510,0
20241204,175100,173619580,7510,7510,7510,7510,0
20241204,175000,173619580,7510,7510,7510,7510,0
20241204,174900,173619580,7510,7510,7510,7510,0
20241204,174800,173619580,7510,7510,7510,7510,0
20241204,174700,173619580,7510,7510,7510,7510,124
20241204,174600,173619580,7510,7510,7510,7510,0
20241204,174500,173619580,7510,7510,7510,7510,0
20241204,174400,173619580,7510,7510,7510,7510,0
20241204,174300,173619580,7510,7510,7510,7510,0
20241204,174200,173619580,7510,7510,7510,7510,0
20241204,174100,173619580,7510,7510,7510,7510,0
20241204,174000,173619580,7510,7510,7510,7510,0
20241204,173900,173619580,7510,7510,7510,7510,0
20241204,173800,173619580,7510,7510,7510,7510,0
20241204,173700,173619580,7510,7510,7510,7510,0
20241204,173600,173619580,7510,7510,7510,7510,0
20241204,173500,173619580,7510,7510,7510,7510,0
20241204,173400,173619580,7510,7510,7510,7510,0
20241204,173300,173619580,7510,7510,7510,7510,0
20241204,173200,173619580,7510,7510,7510,7510,0
20241204,173100,173619580,7510,7510,7510,7510,0
20241204,173000,173619580,7510,7510,7510,7510,0
20241204,172900,173619580,7510,7510,7510,7510,0
20241204,172800,173619580,7510,7510,7510,7510,0
20241204,172700,173619580,7510,7510,7510,7510,0
20241204,172600,173619580,7510,7510,7510,7510,0
20241204,172500,173619580,7510,7510,7510,7510,0
20241204,172400,173619580,7510,7510,7510,7510,0
20241204,172300,173619580,7510,7510,7510,7510,0
20241204,172200,173619580,7510,7510,7510,7510,0
20241204,172100,173619580,7510,7510,7510,7510,0
20241204,172000,173619580,7510,7510,7510,7510,0
20241204,171900,173619580,7510,7510,7510,7510,0
20241204,171800,173619580,7510,7510,7510,7510,0
20241204,171700,173619580,7510,7510,7510,7510,124
20241204,171600,173619580,7510,7510,7510,7510,0
20241204,171500,173619580,7510,7510,7510,7510,0
20241204,171400,173619580,7510,7510,7510,7510,0
20241204,171300,173619580,7510,7510,7510,7510,0
20241204,171200,173619580,7510,7510,7510,7510,0
20241204,171100,173619580,7510,7510,7510,7510,0
20241204,171000,173619580,7510,7510,7510,7510,0
20241204,170900,173619580,7510,7510,7510,7510,0
20241204,170800,173619580,7510,7510,7510,7510,0
20241204,170700,173619580,7510,7510,7510,7510,0
20241204,170600,173619580,7510,7510,7510,7510,0
20241204,170500,173619580,7510,7510,7510,7510,0
20241204,170400,173619580,7510,7510,7510,7510,0
20241204,170300,173619580,7510,7510,7510,7510,0
20241204,170200,173619580,7510,7510,7510,7510,0
20241204,170100,173619580,7510,7510,7510,7510,0
20241204,170000,173619580,7510,7510,7510,7510,0
20241204,165900,173619580,7510,7510,7510,7510,0
20241204,165800,173619580,7510,7510,7510,7510,0
20241204,165700,173619580,7510,7510,7510,7510,0
20241204,165600,173619580,7510,7510,7510,7510,0
20241204,165500,173619580,7510,7510,7510,7510,0
20241204,165400,173619580,7510,7510,7510,7510,0
20241204,165300,173619580,7510,7510,7510,7510,0
20241204,165200,173619580,7510,7510,7510,7510,0
20241204,165100,173619580,7510,7510,7510,7510,0
20241204,165000,173619580,7510,7510,7510,7510,0
20241204,164900,173619580,7510,7510,7510,7510,0
20241204,164800,173619580,7510,7510,7510,7510,0
20241204,164700,173619580,7510,7510,7510,7510,124
20241204,164600,173619580,7510,7510,7510,7510,0
20241204,164500,173619580,7510,7510,7510,7510,0
20241204,164400,173619580,7510,7510,7510,7510,0
20241204,164300,173619580,7510,7510,7510,7510,0
20241204,164200,173619580,7510,7510,7510,7510,0
20241204,164100,173619580,7510,7510,7510,7510,0
20241204,164000,173619580,7510,7510,7510,7510,0
20241204,163900,173619580,7510,7510,7510,7510,0
20241204,163800,173619580,7510,7510,7510,7510,0
20241204,163700,173619580,7510,7510,7510,7510,0
20241204,163600,173619580,7510,7510,7510,7510,0
20241204,163500,173619580,7510,7510,7510,7510,0
20241204,163400,173619580,7510,7510,7510,7510,0
20241204,163300,173619580,7510,7510,7510,7510,0
20241204,163200,173619580,7510,7510,7510,7510,0
20241204,163100,173619580,7510,7510,7510,7510,0
20241204,163000,173619580,7510,7510,7510,7510,0
20241204,162900,173619580,7510,7510,7510,7510,0
20241204,162800,173619580,7510,7510,7510,7510,0
20241204,162700,173619580,7510,7510,7510,7510,0
20241204,162600,173619580,7510,7510,7510,7510,0
20241204,162500,173619580,7510,7510,7510,7510,0
20241204,162400,173619580,7510,7510,7510,7510,0
20241204,162300,173619580,7510,7510,7510,7510,0
20241204,162200,173619580,7510,7510,7510,7510,0
20241204,162100,173619580,7510,7510,7510,7510,0
20241204,162000,173619580,7510,7510,7510,7510,0
20241204,161900,173619580,7510,7510,7510,7510,0
20241204,161800,173619580,7510,7510,7510,7510,0
20241204,161700,173619580,7510,7510,7510,7510,124
20241204,161600,173619580,7510,7510,7510,7510,0
20241204,161500,173619580,7510,7510,7510,7510,0
20241204,161400,173619580,7510,7510,7510,7510,0
20241204,161300,173619580,7510,7510,7510,7510,0
20241204,161200,173619580,7510,7510,7510,7510,0
20241204,161100,173619580,7510,7510,7510,7510,0
20241204,161000,173619580,7510,7510,7510,7510,0
20241204,160900,173619580,7510,7510,7510,7510,0
20241204,160800,173619580,7510,7510,7510,7510,0
20241204,160700,173619580,7510,7510,7510,7510,0
20241204,160600,173619580,7510,7510,7510,7510,0
20241204,160500,173619580,7510,7510,7510,7510,0
20241204,160400,173619580,7510,7510,7510,7510,0
20241204,160300,173619580,7510,7510,7510,7510,0
20241204,160200,173619580,7510,7510,7510,7510,0
20241204,160100,173619580,7510,7510,7510,7510,0
20241204,160000,173619580,7510,7510,7510,7510,0
20241204,155900,173619580,7510,7510,7510,7510,0
20241204,155800,173619580,7510,7510,7510,7510,0
20241204,155700,173619580,7510,7510,7510,7510,0
20241204,155600,173619580,7510,7510,7510,7510,0
20241204,155500,173619580,7510,7510,7510,7510,0
20241204,155400,173619580,7510,7510,7510,7510,0
20241204,155300,173619580,7510,7510,7510,7510,0
20241204,155200,173619580,7510,7510,7510,7510,0
20241204,155100,173619580,7510,7510,7510,7510,0
20241204,155000,173619580,7510,7510,7510,7510,0
20241204,154900,173619580,7510,7510,7510,7510,0
20241204,154800,173619580,7510,7510,7510,7510,0
20241204,154700,173619580,7510,7510,7510,7510,124
20241204,154600,173619580,7510,7510,7510,7510,0
20241204,154500,173619580,7510,7510,7510,7510,0
20241204,154400,173619580,7510,7510,7510,7510,0
20241204,154300,173619580,7510,7510,7510,7510,0
20241204,154200,173619580,7510,7510,7510,7510,0
20241204,154100,173619580,7510,7510,7510,7510,0
20241204,154000,173619580,7510,7510,7510,7510,0
20241204,153900,173619580,7510,7510,7510,7510,0
20241204,153800,173619580,7510,7510,7510,7510,0
20241204,153700,173619580,7510,7510,7510,7510,0
20241204,153600,173619580,7510,7510,7510,7510,0
20241204,153500,173619580,7510,7510,7510,7510,0
20241204,153400,173619580,7510,7510,7510,7510,0
20241204,153300,173619580,7510,7510,7510,7510,0
20241204,153200,173619580,7510,7510,7510,7510,0
20241204,153100,173619580,7510,7510,7510,7510,0
20241204,153000,173619580,7510,7510,7510,7510,124
20241204,152900,172688340,7460,7460,7460,7460,0
20241204,152800,172688340,7460,7460,7460,7460,0
20241204,152700,172688340,7460,7460,7460,7460,0
20241204,152600,172688340,7460,7460,7460,7460,0
20241204,152500,172688340,7460,7460,7460,7460,0
20241204,152400,172688340,7460,7460,7460,7460,0
20241204,152300,172688340,7460,7460,7460,7460,0
20241204,152200,172688340,7460,7460,7460,7460,0
20241204,152100,172688340,7460,7460,7460,7460,0
20241204,152000,172688340,7460,7460,7460,7460,0
20241204,151900,172688340,7460,7460,7460,7460,443
20241204,151800,169383560,7460,7470,7470,7460,117
20241204,151700,168509740,7490,7490,7490,7490,0
20241204,151600,168509740,7490,7490,7490,7490,0
20241204,151500,168509740,7490,7490,7490,7490,0
20241204,151400,168509740,7490,7490,7490,7490,0
20241204,151300,168509740,7490,7490,7490,7490,0
20241204,151200,168509740,7490,7490,7490,7490,0
20241204,151100,168509740,7490,7490,7490,7490,2
20241204,151000,168494760,7470,7470,7480,7470,173
20241204,150900,167202390,7500,7500,7500,7500,0
20241204,150800,167202390,7500,7500,7500,7500,0
20241204,150700,167202390,7500,7500,7500,7500,0
20241204,150600,167202390,7500,7500,7500,7500,0
20241204,150500,167202390,7500,7500,7500,7500,5
20241204,150400,167164890,7480,7480,7480,7480,0
20241204,150300,167164890,7480,7480,7480,7480,0
20241204,150200,167164890,7480,7480,7480,7480,0
20241204,150100,167164890,7480,7480,7480,7480,0
20241204,150000,167164890,7480,7480,7480,7480,0
20241204,145900,167164890,7480,7480,7480,7480,0
20241204,145800,167164890,7480,7480,7480,7480,0
20241204,145700,167164890,7480,7480,7480,7480,0
20241204,145600,167164890,7480,7480,7480,7480,0
20241204,145500,167164890,7480,7460,7480,7460,2
20241204,145400,167149950,7450,7450,7450,7450,0
20241204,145300,167149950,7450,7450,7450,7450,0
20241204,145200,167149950,7450,7450,7450,7450,52
20241204,145100,166762550,7450,7450,7480,7450,3
20241204,145000,166740170,7440,7440,7440,7440,0
20241204,144900,166740170,7440,7430,7480,7430,25
20241204,144800,166553400,7430,7420,7440,7420,549
20241204,144700,162469940,7420,7410,7420,7410,85
20241204,144600,161840080,7430,7430,7430,7430,0
20241204,144500,161840080,7430,7420,7430,7420,2
20241204,144400,161825230,7420,7420,7420,7420,0
20241204,144300,161825230,7420,7420,7420,7420,3
20241204,144200,161802970,7420,7420,7420,7420,5
20241204,144100,161765870,7430,7420,7430,7420,20
20241204,144000,161617280,7430,7430,7430,7430,0
20241204,143900,161617280,7430,7430,7430,7430,0
20241204,143800,161617280,7430,7430,7430,7430,0
20241204,143700,161617280,7430,7430,7430,7430,0
20241204,143600,161617280,7430,7430,7430,7430,0
20241204,143500,161617280,7430,7430,7430,7430,0
20241204,143400,161617280,7430,7430,7430,7430,0
20241204,143300,161617280,7430,7430,7430,7430,0
20241204,143200,161617280,7430,7430,7430,7430,0
20241204,143100,161617280,7430,7430,7430,7430,0
20241204,143000,161617280,7430,7420,7430,7420,2
20241204,142900,161602430,7410,7410,7410,7410,0
20241204,142800,161602430,7410,7410,7410,7410,1
20241204,142700,161595020,7410,7410,7440,7410,36
20241204,142600,161328230,7400,7400,7400,7400,0
20241204,142500,161328230,7400,7400,7400,7400,0
20241204,142400,161328230,7400,7400,7400,7400,71
20241204,142300,160802830,7410,7410,7410,7410,0
20241204,142200,160802830,7410,7410,7410,7410,0
20241204,142100,160802830,7410,7410,7410,7410,48
20241204,142000,160447150,7410,7410,7410,7410,0
20241204,141900,160447150,7410,7410,7410,7410,0
20241204,141800,160447150,7410,7410,7410,7410,3
20241204,141700,160424920,7410,7400,7410,7400,170
20241204,141600,159165920,7400,7400,7400,7400,0
20241204,141500,159165920,7400,7400,7430,7400,33
20241204,141400,158921370,7410,7410,7410,7410,9
20241204,141300,158854680,7400,7400,7400,7400,0
20241204,141200,158854680,7400,7400,7400,7400,0
20241204,141100,158854680,7400,7400,7400,7400,0
20241204,141000,158854680,7400,7400,7400,7400,0
20241204,140900,158854680,7400,7400,7400,7400,0
20241204,140800,158854680,7400,7400,7400,7400,0
20241204,140700,158854680,7400,7410,7410,7400,372
20241204,140600,156100880,7410,7410,7410,7410,0
20241204,140500,156100880,7410,7410,7410,7410,1
20241204,140400,156093470,7400,7400,7400,7400,0
20241204,140300,156093470,7400,7400,7400,7400,1
20241204,140200,156086070,7410,7410,7410,7410,6
20241204,140100,156041610,7410,7440,7440,7410,2250
20241204,140000,139346080,7440,7440,7440,7440,0
20241204,135900,139346080,7440,7440,7440,7440,0
20241204,135800,139346080,7440,7440,7440,7440,0
20241204,135700,139346080,7440,7440,7440,7440,63
20241204,135600,138877360,7440,7440,7440,7440,0
20241204,135500,138877360,7440,7440,7440,7440,0
20241204,135400,138877360,7440,7440,7440,7440,0
20241204,135300,138877360,7440,7440,7440,7440,0
20241204,135200,138877360,7440,7440,7440,7440,0
20241204,135100,138877360,7440,7440,7440,7440,1
20241204,135000,138869920,7450,7450,7450,7450,0
20241204,134900,138869920,7450,7450,7450,7450,5
20241204,134800,138832670,7460,7460,7460,7460,0
20241204,134700,138832670,7460,7460,7460,7460,8
20241204,134600,138772990,7460,7460,7460,7460,0
20241204,134500,138772990,7460,7460,7460,7460,0
20241204,134400,138772990,7460,7460,7460,7460,0
20241204,134300,138772990,7460,7460,7460,7460,0
20241204,134200,138772990,7460,7460,7460,7460,0
20241204,134100,138772990,7460,7460,7460,7460,2
20241204,134000,138758070,7450,7450,7450,7450,0
20241204,133900,138758070,7450,7450,7450,7450,0
20241204,133800,138758070,7450,7450,7450,7450,0
20241204,133700,138758070,7450,7450,7450,7450,0
20241204,133600,138758070,7450,7450,7450,7450,0
20241204,133500,138758070,7450,7450,7450,7450,0
20241204,133400,138758070,7450,7450,7450,7450,3
20241204,133300,138735720,7460,7450,7460,7450,2
20241204,133200,138720810,7450,7450,7450,7450,0
20241204,133100,138720810,7450,7450,7450,7450,0
20241204,133000,138720810,7450,7450,7450,7450,35
20241204,132900,138460060,7460,7460,7460,7460,0
20241204,132800,138460060,7460,7460,7460,7460,0
20241204,132700,138460060,7460,7460,7460,7460,0
20241204,132600,138460060,7460,7460,7460,7460,0
20241204,132500,138460060,7460,7460,7460,7460,0
20241204,132400,138460060,7460,7460,7460,7460,0
20241204,132300,138460060,7460,7460,7460,7460,2
20241204,132200,138445140,7460,7460,7460,7460,0
20241204,132100,138445140,7460,7460,7460,7460,0
20241204,132000,138445140,7460,7460,7460,7460,0
20241204,131900,138445140,7460,7460,7460,7460,0
20241204,131800,138445140,7460,7460,7460,7460,2
20241204,131700,138430220,7450,7450,7450,7450,0
20241204,131600,138430220,7450,7450,7450,7450,18
20241204,131500,138296120,7450,7450,7450,7450,0
20241204,131400,138296120,7450,7450,7450,7450,0
20241204,131300,138296120,7450,7450,7450,7450,0
20241204,131200,138296120,7450,7450,7450,7450,0
20241204,131100,138296120,7450,7450,7450,7450,249
20241204,131000,136441070,7450,7450,7450,7450,121
20241204,130900,135539620,7450,7450,7450,7450,0
20241204,130800,135539620,7450,7450,7450,7450,18
20241204,130700,135405520,7450,7450,7450,7450,0
20241204,130600,135405520,7450,7450,7450,7450,0
20241204,130500,135405520,7450,7450,7450,7450,265
20241204,130400,133431270,7460,7460,7460,7460,4
20241204,130300,133401430,7470,7470,7470,7470,0
20241204,130200,133401430,7470,7460,7470,7460,3
20241204,130100,133379040,7460,7460,7460,7460,6
20241204,130000,133334280,7460,7460,7460,7460,1
20241204,125900,133326820,7470,7470,7470,7470,0
20241204,125800,133326820,7470,7470,7470,7470,0
20241204,125700,133326820,7470,7460,7470,7460,8
20241204,125600,133267130,7450,7450,7450,7450,1
20241204,125500,133259680,7450,7450,7450,7450,0
20241204,125400,133259680,7450,7450,7450,7450,0
20241204,125300,133259680,7450,7450,7460,7450,3
20241204,125200,133237320,7440,7440,7440,7440,0
20241204,125100,133237320,7440,7440,7440,7440,0
20241204,125000,133237320,7440,7440,7440,7440,20
20241204,124900,133088520,7440,7440,7440,7440,0
20241204,124800,133088520,7440,7440,7440,7440,0
20241204,124700,133088520,7440,7440,7440,7440,0
20241204,124600,133088520,7440,7440,7440,7440,0
20241204,124500,133088520,7440,7440,7440,7440,0
20241204,124400,133088520,7440,7440,7440,7440,0
20241204,124300,133088520,7440,7440,7470,7440,7
20241204,124200,133036400,7450,7440,7450,7440,113
20241204,124100,132194610,7440,7440,7450,7440,112
20241204,124000,131360260,7430,7430,7430,7430,0
20241204,123900,131360260,7430,7430,7430,7430,0
20241204,123800,131360260,7430,7430,7430,7430,0
20241204,123700,131360260,7430,7430,7430,7430,0
20241204,123600,131360260,7430,7430,7430,7430,0
20241204,123500,131360260,7430,7430,7430,7430,53
20241204,123400,130966470,7440,7440,7440,7440,0
20241204,123300,130966470,7440,7440,7440,7440,0
20241204,123200,130966470,7440,7440,7440,7440,0
20241204,123100,130966470,7440,7440,7440,7440,0
20241204,123000,130966470,7440,7440,7440,7440,0
20241204,122900,130966470,7440,7440,7440,7440,0
20241204,122800,130966470,7440,7440,7440,7440,0
20241204,122700,130966470,7440,7440,7440,7440,8
20241204,122600,130906950,7440,7450,7450,7430,64
20241204,122500,130430940,7450,7450,7450,7450,1
20241204,122400,130423490,7450,7450,7450,7450,0
20241204,122300,130423490,7450,7450,7450,7450,0
20241204,122200,130423490,7450,7450,7450,7450,0
20241204,122100,130423490,7450,7450,7450,7450,0
20241204,122000,130423490,7450,7450,7450,7450,0
20241204,121900,130423490,7450,7450,7450,7450,0
20241204,121800,130423490,7450,7450,7450,7450,0
20241204,121700,130423490,7450,7450,7450,7450,0
20241204,121600,130423490,7450,7450,7450,7450,0
20241204,121500,130423490,7450,7450,7450,7450,39
20241204,121400,130132940,7460,7460,7460,7460,0
20241204,121300,130132940,7460,7460,7460,7460,0
20241204,121200,130132940,7460,7460,7460,7460,0
20241204,121100,130132940,7460,7460,7460,7460,0
20241204,121000,130132940,7460,7460,7460,7460,26
20241204,120900,129938980,7460,7460,7460,7460,0
20241204,120800,129938980,7460,7460,7460,7460,20
20241204,120700,129789780,7460,7450,7460,7450,15
20241204,120600,129677890,7450,7450,7450,7450,21
20241204,120500,129521440,7440,7440,7440,7440,2
20241204,120400,129506560,7440,7440,7440,7440,0
20241204,120300,129506560,7440,7440,7440,7440,0
20241204,120200,129506560,7440,7440,7440,7440,0
20241204,120100,129506560,7440,7440,7440,7440,0
20241204,120000,129506560,7440,7440,7440,7440,0
20241204,115900,129506560,7440,7440,7440,7440,1
20241204,115800,129499120,7470,7470,7470,7470,0
20241204,115700,129499120,7470,7470,7470,7470,0
20241204,115600,129499120,7470,7440,7470,7440,3
20241204,115500,129476760,7450,7460,7460,7440,1769
20241204,115400,116304680,7480,7480,7480,7480,0
20241204,115300,116304680,7480,7480,7480,7480,22
20241204,115200,116140120,7480,7470,7480,7470,2
20241204,115100,116125170,7460,7460,7460,7460,81
20241204,115000,115520910,7480,7480,7480,7480,0
20241204,114900,115520910,7480,7480,7480,7480,0
20241204,114800,115520910,7480,7480,7480,7480,0
20241204,114700,115520910,7480,7480,7480,7480,0
20241204,114600,115520910,7480,7470,7480,7470,2
20241204,114500,115505960,7450,7450,7450,7450,5
20241204,114400,115468710,7450,7450,7450,7450,10
20241204,114300,115394210,7450,7450,7450,7450,0
20241204,114200,115394210,7450,7450,7450,7450,0
20241204,114100,115394210,7450,7450,7450,7450,0
20241204,114000,115394210,7450,7450,7450,7450,0
20241204,113900,115394210,7450,7450,7450,7450,0
20241204,113800,115394210,7450,7450,7450,7450,18
20241204,113700,115260110,7480,7480,7480,7480,0
20241204,113600,115260110,7480,7450,7480,7450,76
20241204,113500,114693840,7480,7470,7480,7470,3
20241204,113400,114671420,7450,7480,7480,7450,21
20241204,113300,114514930,7460,7460,7460,7460,1
20241204,113200,114507470,7460,7480,7510,7460,663
20241204,113100,109555400,7500,7450,7540,7450,4076
20241204,113000,78848110,7450,7460,7460,7450,5
20241204,112900,78810840,7470,7470,7470,7470,0
20241204,112800,78810840,7470,7470,7470,7470,0
20241204,112700,78810840,7470,7470,7470,7470,0
20241204,112600,78810840,7470,7470,7470,7470,0
20241204,112500,78810840,7470,7460,7470,7460,30
20241204,112400,78586750,7470,7470,7470,7470,0
20241204,112300,78586750,7470,7470,7470,7470,0
20241204,112200,78586750,7470,7470,7470,7470,0
20241204,112100,78586750,7470,7470,7470,7470,0
20241204,112000,78586750,7470,7470,7470,7470,0
20241204,111900,78586750,7470,7470,7470,7470,0
20241204,111800,78586750,7470,7470,7470,7470,0
20241204,111700,78586750,7470,7470,7470,7470,0
20241204,111600,78586750,7470,7470,7470,7470,0
20241204,111500,78586750,7470,7470,7470,7470,0
20241204,111400,78586750,7470,7450,7470,7450,50
20241204,111300,78213270,7470,7470,7470,7470,0
20241204,111200,78213270,7470,7440,7470,7440,100
20241204,111100,77467850,7430,7430,7430,7430,0
20241204,111000,77467850,7430,7430,7430,7430,0
20241204,110900,77467850,7430,7430,7430,7430,0
20241204,110800,77467850,7430,7430,7430,7430,0
20241204,110700,77467850,7430,7430,7430,7430,0
20241204,110600,77467850,7430,7430,7430,7430,3
20241204,110500,77445560,7430,7430,7430,7430,0
20241204,110400,77445560,7430,7430,7430,7430,0
20241204,110300,77445560,7430,7430,7430,7430,0
20241204,110200,77445560,7430,7430,7430,7430,2
20241204,110100,77430700,7420,7420,7420,7420,100
20241204,110000,76688700,7450,7440,7450,7440,3
20241204,105900,76666370,7440,7440,7440,7440,0
20241204,105800,76666370,7440,7440,7440,7440,0
20241204,105700,76666370,7440,7440,7440,7440,1
20241204,105600,76658930,7420,7420,7420,7420,0
20241204,105500,76658930,7420,7420,7420,7420,0
20241204,105400,76658930,7420,7420,7420,7420,0
20241204,105300,76658930,7420,7420,7420,7420,0
20241204,105200,76658930,7420,7420,7420,7420,105
20241204,105100,75879830,7430,7430,7430,7430,43
20241204,105000,75560340,7430,7430,7430,7430,0
20241204,104900,75560340,7430,7430,7430,7430,10
20241204,104800,75486040,7440,7440,7440,7440,23
20241204,104700,75314920,7450,7450,7450,7450,2
20241204,104600,75300020,7450,7450,7450,7450,0
20241204,104500,75300020,7450,7450,7450,7450,0
20241204,104400,75300020,7450,7450,7450,7450,2
20241204,104300,75285120,7440,7440,7440,7440,0
20241204,104200,75285120,7440,7440,7450,7440,4
20241204,104100,75255350,7420,7420,7420,7420,0
20241204,104000,75255350,7420,7420,7420,7420,0
20241204,103900,75255350,7420,7420,7420,7420,0
20241204,103800,75255350,7420,7420,7420,7420,0
20241204,103700,75255350,7420,7420,7420,7420,0
20241204,103600,75255350,7420,7420,7420,7420,0
20241204,103500,75255350,7420,7420,7420,7420,0
20241204,103400,75255350,7420,7430,7430,7420,80
20241204,103300,74661740,7450,7440,7450,7440,4
20241204,103200,74631950,7450,7430,7450,7430,53
20241204,103100,74237450,7430,7430,7430,7430,120
20241204,103000,73345850,7440,7440,7440,7440,1
20241204,102900,73338410,7450,7440,7450,7440,22
20241204,102800,73174720,7430,7430,7430,7430,0
20241204,102700,73174720,7430,7430,7430,7430,0
20241204,102600,73174720,7430,7430,7430,7430,0
20241204,102500,73174720,7430,7430,7430,7430,0
20241204,102400,73174720,7430,7430,7430,7430,0
20241204,102300,73174720,7430,7430,7430,7430,0
20241204,102200,73174720,7430,7430,7430,7430,0
20241204,102100,73174720,7430,7430,7430,7430,0
20241204,102000,73174720,7430,7430,7430,7430,0
20241204,101900,73174720,7430,7430,7430,7430,0
20241204,101800,73174720,7430,7430,7430,7430,0
20241204,101700,73174720,7430,7440,7440,7430,19
20241204,101600,73033540,7450,7450,7450,7450,0
20241204,101500,73033540,7450,7450,7450,7450,10
20241204,101400,72959040,7450,7450,7450,7450,0
20241204,101300,72959040,7450,7450,7450,7450,171
20241204,101200,71685090,7460,7460,7460,7460,54
20241204,101100,71282250,7470,7470,7470,7470,0
20241204,101000,71282250,7470,7460,7470,7460,81
20241204,100900,70677980,7470,7470,7470,7470,2
20241204,100800,70663040,7470,7480,7490,7470,5
20241204,100700,70625660,7470,7470,7470,7470,0
20241204,100600,70625660,7470,7470,7470,7470,0
20241204,100500,70625660,7470,7490,7490,7470,2593
20241204,100400,51204350,7500,7490,7500,7490,6
20241204,100300,51159400,7490,7490,7490,7490,2
20241204,100200,51144420,7480,7480,7480,7480,0
20241204,100100,51144420,7480,7480,7480,7480,20
20241204,100000,50994820,7490,7490,7490,7490,2
20241204,095900,50979840,7500,7500,7500,7500,0
20241204,095800,50979840,7500,7500,7500,7500,0
20241204,095700,50979840,7500,7480,7540,7480,58
20241204,095600,50544730,7490,7490,7510,7490,55
20241204,095500,50132000,7510,7450,7510,7450,201
20241204,095400,48628690,7450,7450,7450,7450,0
20241204,095300,48628690,7450,7450,7450,7450,1
20241204,095200,48621240,7450,7440,7460,7440,72
20241204,095100,48084660,7440,7430,7440,7430,52
20241204,095000,47698180,7410,7410,7410,7410,0
20241204,094900,47698180,7410,7410,7410,7410,0
20241204,094800,47698180,7410,7410,7410,7410,0
20241204,094700,47698180,7410,7410,7410,7410,0
20241204,094600,47698180,7410,7410,7430,7410,191
20241204,094500,46282850,7420,7410,7420,7410,265
20241204,094400,44317500,7410,7410,7410,7410,0
20241204,094300,44317500,7410,7410,7410,7410,0
20241204,094200,44317500,7410,7410,7410,7410,0
20241204,094100,44317500,7410,7410,7410,7410,139
20241204,094000,43287510,7410,7410,7410,7410,0
20241204,093900,43287510,7410,7410,7410,7410,0
20241204,093800,43287510,7410,7410,7410,7410,0
20241204,093700,43287510,7410,7410,7410,7410,326
20241204,093600,40871850,7420,7430,7430,7420,106
20241204,093500,40084720,7440,7450,7450,7440,570
20241204,093400,35838230,7440,7440,7440,7440,0
20241204,093300,35838230,7440,7440,7440,7440,100
20241204,093200,35094230,7440,7440,7440,7440,36
20241204,093100,34826390,7440,7440,7440,7440,0
20241204,093000,34826390,7440,7440,7440,7440,0
20241204,092900,34826390,7440,7440,7440,7440,1
20241204,092800,34818950,7450,7460,7460,7450,85
20241204,092700,34185690,7480,7480,7480,7480,0
20241204,092600,34185690,7480,7480,7480,7480,0
20241204,092500,34185690,7480,7480,7480,7480,0
20241204,092400,34185690,7480,7480,7480,7480,100
20241204,092300,33437690,7480,7450,7480,7450,338
20241204,092200,30912470,7430,7430,7430,7430,40
20241204,092100,30615270,7460,7460,7460,7460,0
20241204,092000,30615270,7460,7460,7460,7460,311
20241204,091900,28295210,7430,7430,7430,7430,100
20241204,091800,27552210,7420,7420,7420,7420,82
20241204,091700,26943770,7420,7430,7430,7420,291
20241204,091600,24781800,7460,7460,7460,7460,6
20241204,091500,24737040,7470,7480,7480,7470,414
20241204,091400,21643790,7480,7510,7510,7480,570
20241204,091300,17370730,7510,7510,7510,7510,0
20241204,091200,17370730,7510,7510,7510,7510,0
20241204,091100,17370730,7510,7510,7510,7510,142
20241204,091000,16304310,7510,7490,7510,7490,16
20241204,090900,16184170,7510,7500,7510,7500,544
20241204,090800,12103760,7500,7470,7500,7470,445
20241204,090700,8773720,7420,7420,7420,7420,0
20241204,090600,8773720,7420,7420,7420,7420,0
20241204,090500,8773720,7420,7420,7420,7420,6
20241204,090400,8729200,7470,7470,7470,7470,100
20241204,090300,7982200,7470,7400,7470,7400,203
20241204,090200,6479930,7380,7410,7410,7380,200
20241204,090100,5001000,7500,7500,7500,7500,0
20241204,090000,5001000,7500,7360,7500,7360,679