KissMeData/011170/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185600,9456167900,64400,64400,64400,64400,7314
20241203,185500,9456167900,64400,64400,64400,64400,0
20241203,185400,9456167900,64400,64400,64400,64400,0
20241203,185300,9456167900,64400,64400,64400,64400,0
20241203,185200,9456167900,64400,64400,64400,64400,0
20241203,185100,9456167900,64400,64400,64400,64400,0
20241203,185000,9456167900,64400,64400,64400,64400,0
20241203,184900,9456167900,64400,64400,64400,64400,0
20241203,184800,9456167900,64400,64400,64400,64400,0
20241203,184700,9456167900,64400,64400,64400,64400,0
20241203,184600,9456167900,64400,64400,64400,64400,0
20241203,184500,9456167900,64400,64400,64400,64400,0
20241203,184400,9456167900,64400,64400,64400,64400,0
20241203,184300,9456167900,64400,64400,64400,64400,0
20241203,184200,9456167900,64400,64400,64400,64400,0
20241203,184100,9456167900,64400,64400,64400,64400,0
20241203,184000,9456167900,64400,64400,64400,64400,0
20241203,183900,9456167900,64400,64400,64400,64400,0
20241203,183800,9456167900,64400,64400,64400,64400,0
20241203,183700,9456167900,64400,64400,64400,64400,0
20241203,183600,9456167900,64400,64400,64400,64400,0
20241203,183500,9456167900,64400,64400,64400,64400,0
20241203,183400,9456167900,64400,64400,64400,64400,0
20241203,183300,9456167900,64400,64400,64400,64400,0
20241203,183200,9456167900,64400,64400,64400,64400,0
20241203,183100,9456167900,64400,64400,64400,64400,0
20241203,183000,9456167900,64400,64400,64400,64400,0
20241203,182900,9456167900,64400,64400,64400,64400,0
20241203,182800,9456167900,64400,64400,64400,64400,0
20241203,182700,9456167900,64400,64400,64400,64400,0
20241203,182600,9456167900,64400,64400,64400,64400,7314
20241203,182500,9456167900,64400,64400,64400,64400,0
20241203,182400,9456167900,64400,64400,64400,64400,0
20241203,182300,9456167900,64400,64400,64400,64400,0
20241203,182200,9456167900,64400,64400,64400,64400,0
20241203,182100,9456167900,64400,64400,64400,64400,0
20241203,182000,9456167900,64400,64400,64400,64400,0
20241203,181900,9456167900,64400,64400,64400,64400,0
20241203,181800,9456167900,64400,64400,64400,64400,0
20241203,181700,9456167900,64400,64400,64400,64400,0
20241203,181600,9456167900,64400,64400,64400,64400,0
20241203,181500,9456167900,64400,64400,64400,64400,0
20241203,181400,9456167900,64400,64400,64400,64400,0
20241203,181300,9456167900,64400,64400,64400,64400,0
20241203,181200,9456167900,64400,64400,64400,64400,0
20241203,181100,9456167900,64400,64400,64400,64400,0
20241203,181000,9456167900,64400,64400,64400,64400,0
20241203,180900,9456167900,64400,64400,64400,64400,0
20241203,180800,9456167900,64400,64400,64400,64400,0
20241203,180700,9456167900,64400,64400,64400,64400,0
20241203,180600,9456167900,64400,64400,64400,64400,0
20241203,180500,9456167900,64400,64400,64400,64400,0
20241203,180400,9456167900,64400,64400,64400,64400,0
20241203,180300,9456167900,64400,64400,64400,64400,0
20241203,180200,9456167900,64400,64400,64400,64400,0
20241203,180100,9456167900,64400,64400,64400,64400,0
20241203,180000,9456167900,64400,64400,64400,64400,0
20241203,175900,9456167900,64400,64400,64400,64400,0
20241203,175800,9456167900,64400,64400,64400,64400,0
20241203,175700,9456167900,64400,64400,64400,64400,0
20241203,175600,9456167900,64400,64400,64400,64400,7314
20241203,175500,9456167900,64400,64400,64400,64400,0
20241203,175400,9456167900,64400,64400,64400,64400,0
20241203,175300,9456167900,64400,64400,64400,64400,0
20241203,175200,9456167900,64400,64400,64400,64400,0
20241203,175100,9456167900,64400,64400,64400,64400,0
20241203,175000,9456167900,64400,64400,64400,64400,0
20241203,174900,9456167900,64400,64400,64400,64400,0
20241203,174800,9456167900,64400,64400,64400,64400,0
20241203,174700,9456167900,64400,64400,64400,64400,0
20241203,174600,9456167900,64400,64400,64400,64400,0
20241203,174500,9456167900,64400,64400,64400,64400,0
20241203,174400,9456167900,64400,64400,64400,64400,0
20241203,174300,9456167900,64400,64400,64400,64400,0
20241203,174200,9456167900,64400,64400,64400,64400,0
20241203,174100,9456167900,64400,64400,64400,64400,0
20241203,174000,9456167900,64400,64400,64400,64400,0
20241203,173900,9456167900,64400,64400,64400,64400,0
20241203,173800,9456167900,64400,64400,64400,64400,0
20241203,173700,9456167900,64400,64400,64400,64400,0
20241203,173600,9456167900,64400,64400,64400,64400,0
20241203,173500,9456167900,64400,64400,64400,64400,0
20241203,173400,9456167900,64400,64400,64400,64400,0
20241203,173300,9456167900,64400,64400,64400,64400,0
20241203,173200,9456167900,64400,64400,64400,64400,0
20241203,173100,9456167900,64400,64400,64400,64400,0
20241203,173000,9456167900,64400,64400,64400,64400,0
20241203,172900,9456167900,64400,64400,64400,64400,0
20241203,172800,9456167900,64400,64400,64400,64400,0
20241203,172700,9456167900,64400,64400,64400,64400,0
20241203,172600,9456167900,64400,64400,64400,64400,7314
20241203,172500,9456167900,64400,64400,64400,64400,0
20241203,172400,9456167900,64400,64400,64400,64400,0
20241203,172300,9456167900,64400,64400,64400,64400,0
20241203,172200,9456167900,64400,64400,64400,64400,0
20241203,172100,9456167900,64400,64400,64400,64400,0
20241203,172000,9456167900,64400,64400,64400,64400,0
20241203,171900,9456167900,64400,64400,64400,64400,0
20241203,171800,9456167900,64400,64400,64400,64400,0
20241203,171700,9456167900,64400,64400,64400,64400,0
20241203,171600,9456167900,64400,64400,64400,64400,0
20241203,171500,9456167900,64400,64400,64400,64400,0
20241203,171400,9456167900,64400,64400,64400,64400,0
20241203,171300,9456167900,64400,64400,64400,64400,0
20241203,171200,9456167900,64400,64400,64400,64400,0
20241203,171100,9456167900,64400,64400,64400,64400,0
20241203,171000,9456167900,64400,64400,64400,64400,0
20241203,170900,9456167900,64400,64400,64400,64400,0
20241203,170800,9456167900,64400,64400,64400,64400,0
20241203,170700,9456167900,64400,64400,64400,64400,0
20241203,170600,9456167900,64400,64400,64400,64400,0
20241203,170500,9456167900,64400,64400,64400,64400,0
20241203,170400,9456167900,64400,64400,64400,64400,0
20241203,170300,9456167900,64400,64400,64400,64400,0
20241203,170200,9456167900,64400,64400,64400,64400,0
20241203,170100,9456167900,64400,64400,64400,64400,0
20241203,170000,9456167900,64400,64400,64400,64400,0
20241203,165900,9456167900,64400,64400,64400,64400,0
20241203,165800,9456167900,64400,64400,64400,64400,0
20241203,165700,9456167900,64400,64400,64400,64400,0
20241203,165600,9456167900,64400,64400,64400,64400,7314
20241203,165500,9456167900,64400,64400,64400,64400,0
20241203,165400,9456167900,64400,64400,64400,64400,0
20241203,165300,9456167900,64400,64400,64400,64400,0
20241203,165200,9456167900,64400,64400,64400,64400,0
20241203,165100,9456167900,64400,64400,64400,64400,0
20241203,165000,9456167900,64400,64400,64400,64400,0
20241203,164900,9456167900,64400,64400,64400,64400,0
20241203,164800,9456167900,64400,64400,64400,64400,0
20241203,164700,9456167900,64400,64400,64400,64400,0
20241203,164600,9456167900,64400,64400,64400,64400,0
20241203,164500,9456167900,64400,64400,64400,64400,0
20241203,164400,9456167900,64400,64400,64400,64400,0
20241203,164300,9456167900,64400,64400,64400,64400,0
20241203,164200,9456167900,64400,64400,64400,64400,0
20241203,164100,9456167900,64400,64400,64400,64400,0
20241203,164000,9456167900,64400,64400,64400,64400,0
20241203,163900,9456167900,64400,64400,64400,64400,0
20241203,163800,9456167900,64400,64400,64400,64400,0
20241203,163700,9456167900,64400,64400,64400,64400,0
20241203,163600,9456167900,64400,64400,64400,64400,0
20241203,163500,9456167900,64400,64400,64400,64400,0
20241203,163400,9456167900,64400,64400,64400,64400,0
20241203,163300,9456167900,64400,64400,64400,64400,0
20241203,163200,9456167900,64400,64400,64400,64400,0
20241203,163100,9456167900,64400,64400,64400,64400,0
20241203,163000,9456167900,64400,64400,64400,64400,0
20241203,162900,9456167900,64400,64400,64400,64400,0
20241203,162800,9456167900,64400,64400,64400,64400,0
20241203,162700,9456167900,64400,64400,64400,64400,0
20241203,162600,9456167900,64400,64400,64400,64400,7314
20241203,162500,9456167900,64400,64400,64400,64400,0
20241203,162400,9456167900,64400,64400,64400,64400,0
20241203,162300,9456167900,64400,64400,64400,64400,0
20241203,162200,9456167900,64400,64400,64400,64400,0
20241203,162100,9456167900,64400,64400,64400,64400,0
20241203,162000,9456167900,64400,64400,64400,64400,0
20241203,161900,9456167900,64400,64400,64400,64400,0
20241203,161800,9456167900,64400,64400,64400,64400,0
20241203,161700,9456167900,64400,64400,64400,64400,0
20241203,161600,9456167900,64400,64400,64400,64400,0
20241203,161500,9456167900,64400,64400,64400,64400,0
20241203,161400,9456167900,64400,64400,64400,64400,0
20241203,161300,9456167900,64400,64400,64400,64400,0
20241203,161200,9456167900,64400,64400,64400,64400,0
20241203,161100,9456167900,64400,64400,64400,64400,0
20241203,161000,9456167900,64400,64400,64400,64400,0
20241203,160900,9456167900,64400,64400,64400,64400,0
20241203,160800,9456167900,64400,64400,64400,64400,0
20241203,160700,9456167900,64400,64400,64400,64400,0
20241203,160600,9456167900,64400,64400,64400,64400,0
20241203,160500,9456167900,64400,64400,64400,64400,0
20241203,160400,9456167900,64400,64400,64400,64400,0
20241203,160300,9456167900,64400,64400,64400,64400,0
20241203,160200,9456167900,64400,64400,64400,64400,0
20241203,160100,9456167900,64400,64400,64400,64400,0
20241203,160000,9456167900,64400,64400,64400,64400,0
20241203,155900,9456167900,64400,64400,64400,64400,0
20241203,155800,9456167900,64400,64400,64400,64400,0
20241203,155700,9456167900,64400,64400,64400,64400,0
20241203,155600,9456167900,64400,64400,64400,64400,7314
20241203,155500,9456167900,64400,64400,64400,64400,0
20241203,155400,9456167900,64400,64400,64400,64400,0
20241203,155300,9456167900,64400,64400,64400,64400,0
20241203,155200,9456167900,64400,64400,64400,64400,0
20241203,155100,9456167900,64400,64400,64400,64400,0
20241203,155000,9456167900,64400,64400,64400,64400,0
20241203,154900,9456167900,64400,64400,64400,64400,0
20241203,154800,9456167900,64400,64400,64400,64400,0
20241203,154700,9456167900,64400,64400,64400,64400,0
20241203,154600,9456167900,64400,64400,64400,64400,0
20241203,154500,9456167900,64400,64400,64400,64400,0
20241203,154400,9456167900,64400,64400,64400,64400,0
20241203,154300,9456167900,64400,64400,64400,64400,0
20241203,154200,9456167900,64400,64400,64400,64400,0
20241203,154100,9456167900,64400,64400,64400,64400,0
20241203,154000,9456167900,64400,64400,64400,64400,0
20241203,153900,9456167900,64400,64400,64400,64400,0
20241203,153800,9456167900,64400,64400,64400,64400,0
20241203,153700,9456167900,64400,64400,64400,64400,0
20241203,153600,9456167900,64400,64400,64400,64400,0
20241203,153500,9456167900,64400,64400,64400,64400,0
20241203,153400,9456167900,64400,64400,64400,64400,0
20241203,153300,9456167900,64400,64400,64400,64400,0
20241203,153200,9456167900,64400,64400,64400,64400,0
20241203,153100,9456167900,64400,64400,64400,64400,0
20241203,153000,9456167900,64400,64400,64400,64400,7314
20241203,152900,8985146300,64400,64400,64400,64400,0
20241203,152800,8985146300,64400,64400,64400,64400,0
20241203,152700,8985146300,64400,64400,64400,64400,0
20241203,152600,8985146300,64400,64400,64400,64400,0
20241203,152500,8985146300,64400,64400,64400,64400,0
20241203,152400,8985146300,64400,64400,64400,64400,0
20241203,152300,8985146300,64400,64400,64400,64400,0
20241203,152200,8985146300,64400,64400,64400,64400,0
20241203,152100,8985146300,64400,64400,64400,64400,0
20241203,152000,8985146300,64400,64400,64400,64400,0
20241203,151900,8985146300,64400,64400,64400,64300,103
20241203,151800,8978513400,64300,64400,64400,64300,74
20241203,151700,8973754800,64300,64300,64300,64200,972
20241203,151600,8911311200,64200,64200,64300,64200,703
20241203,151500,8866157900,64100,64200,64300,64100,710
20241203,151400,8820581400,64200,64300,64300,64200,359
20241203,151300,8797528400,64300,64200,64300,64200,78
20241203,151200,8792519000,64300,64300,64300,64300,20
20241203,151100,8791233000,64300,64300,64400,64300,557
20241203,151000,8755416300,64400,64400,64400,64300,98
20241203,150900,8749107300,64300,64400,64400,64300,290
20241203,150800,8730446500,64300,64400,64400,64300,229
20241203,150700,8715717300,64400,64400,64400,64300,129
20241203,150600,8707411500,64400,64400,64400,64300,84
20241203,150500,8702003000,64400,64400,64400,64300,277
20241203,150400,8684165400,64400,64400,64400,64300,95
20241203,150300,8678050600,64400,64300,64400,64300,295
20241203,150200,8659075500,64300,64200,64400,64200,745
20241203,150100,8611174500,64200,64300,64300,64200,73
20241203,150000,8606480700,64200,64200,64300,64200,260
20241203,145900,8589786100,64300,64300,64300,64200,223
20241203,145800,8575448100,64300,64300,64300,64300,22
20241203,145700,8574033500,64300,64300,64300,64300,85
20241203,145600,8568568000,64300,64300,64300,64300,307
20241203,145500,8548827900,64300,64200,64300,64200,135
20241203,145400,8540149100,64200,64300,64300,64200,53
20241203,145300,8536744100,64200,64300,64300,64200,869
20241203,145200,8480953900,64300,64300,64300,64300,20
20241203,145100,8479667900,64300,64300,64300,64200,82
20241203,145000,8474396400,64300,64300,64300,64300,125
20241203,144900,8466358900,64200,64300,64300,64200,41
20241203,144800,8463724900,64300,64300,64300,64300,269
20241203,144700,8446428200,64300,64300,64300,64300,87
20241203,144600,8440834100,64300,64300,64300,64300,250
20241203,144500,8424759100,64300,64200,64300,64200,50
20241203,144400,8421545300,64200,64300,64300,64200,302
20241203,144300,8402136700,64400,64300,64400,64300,128
20241203,144200,8393905000,64300,64300,64300,64300,140
20241203,144100,8384903000,64300,64300,64300,64300,102
20241203,144000,8378344400,64300,64300,64300,64300,37
20241203,143900,8375965300,64300,64300,64300,64200,126
20241203,143800,8367863600,64300,64300,64300,64200,815
20241203,143700,8315514600,64300,64300,64300,64300,21
20241203,143600,8314164300,64400,64400,64400,64400,22
20241203,143500,8312747500,64400,64400,64400,64300,212
20241203,143400,8299108900,64400,64400,64400,64400,6
20241203,143300,8298722500,64400,64300,64400,64300,415
20241203,143200,8272011200,64400,64400,64400,64400,452
20241203,143100,8242902400,64400,64500,64500,64400,22
20241203,143000,8241484400,64500,64300,64500,64300,403
20241203,142900,8215530400,64300,64400,64400,64200,952
20241203,142800,8154291100,64400,64400,64400,64400,10
20241203,142700,8153647100,64400,64400,64400,64300,221
20241203,142600,8139435900,64400,64300,64400,64300,161
20241203,142500,8129082600,64300,64300,64400,64300,34
20241203,142400,8126895100,64300,64300,64300,64300,1
20241203,142300,8126830800,64400,64400,64400,64400,162
20241203,142200,8116398000,64400,64400,64400,64400,55
20241203,142100,8112856000,64400,64400,64400,64300,871
20241203,142000,8056767700,64300,64400,64400,64300,78
20241203,141900,8051748800,64300,64300,64300,64300,40
20241203,141800,8049176800,64300,64300,64300,64300,12
20241203,141700,8048405200,64300,64300,64300,64300,495
20241203,141600,8016576700,64400,64400,64400,64400,11
20241203,141500,8015868300,64400,64400,64400,64400,9
20241203,141400,8015288700,64300,64400,64400,64300,13
20241203,141300,8014451600,64300,64300,64300,64300,0
20241203,141200,8014451600,64300,64300,64400,64300,228
20241203,141100,7999790400,64300,64300,64300,64200,186
20241203,141000,7987844900,64300,64300,64300,64200,45
20241203,140900,7984951900,64300,64300,64300,64300,123
20241203,140800,7977043000,64300,64300,64300,64300,180
20241203,140700,7965469000,64300,64400,64400,64300,113
20241203,140600,7958201900,64400,64300,64400,64300,12
20241203,140500,7957429400,64300,64300,64400,64300,172
20241203,140400,7946361300,64300,64200,64300,64200,47
20241203,140300,7943339300,64300,64300,64300,64200,38
20241203,140200,7940896000,64300,64300,64300,64200,34
20241203,140100,7938710300,64200,64300,64300,64200,89
20241203,140000,7932990000,64300,64300,64400,64300,94
20241203,135900,7926944600,64300,64300,64300,64300,435
20241203,135800,7898974100,64400,64400,64400,64400,352
20241203,135700,7876305300,64400,64400,64400,64400,47
20241203,135600,7873278500,64400,64400,64400,64400,52
20241203,135500,7869929700,64400,64300,64400,64300,34
20241203,135400,7867740200,64400,64400,64400,64400,107
20241203,135300,7860849400,64400,64400,64400,64300,140
20241203,135200,7851833500,64400,64400,64400,64300,54
20241203,135100,7848357000,64400,64400,64400,64400,22
20241203,135000,7846940200,64400,64400,64400,64300,53
20241203,134900,7843530800,64400,64400,64400,64300,49
20241203,134800,7840376900,64400,64300,64400,64300,269
20241203,134700,7823059800,64300,64400,64400,64300,54
20241203,134600,7819582300,64400,64400,64400,64400,18
20241203,134500,7818423100,64300,64200,64400,64200,306
20241203,134400,7798746200,64300,64200,64300,64200,66
20241203,134300,7794502500,64300,64300,64300,64200,60
20241203,134200,7790644600,64300,64300,64300,64300,45
20241203,134100,7787751100,64300,64300,64300,64200,147
20241203,134000,7778300100,64300,64300,64300,64300,131
20241203,133900,7769876800,64300,64300,64300,64300,27
20241203,133800,7768140700,64300,64300,64300,64200,79
20241203,133700,7763061100,64400,64300,64400,64300,210
20241203,133600,7749557300,64300,64300,64300,64300,34
20241203,133500,7747371100,64300,64300,64300,64300,32
20241203,133400,7745313500,64300,64300,64300,64300,173
20241203,133300,7734189600,64300,64300,64300,64300,33
20241203,133200,7732067700,64400,64300,64500,64300,439
20241203,133100,7703818600,64300,64400,64400,64300,165
20241203,133000,7693207400,64300,64300,64400,64300,44
20241203,132900,7690377200,64400,64300,64400,64300,48
20241203,132800,7687287400,64300,64300,64300,64300,168
20241203,132700,7676485000,64300,64300,64400,64300,272
20241203,132600,7658988400,64300,64400,64500,64200,184
20241203,132500,7647149500,64400,64500,64500,64400,26
20241203,132400,7645475000,64400,64400,64500,64400,173
20241203,132300,7634330800,64400,64400,64400,64300,190
20241203,132200,7622099800,64400,64300,64400,64300,127
20241203,132100,7613933100,64300,64300,64300,64300,27
20241203,132000,7612197000,64300,64200,64300,64200,36
20241203,131900,7609883700,64300,64200,64300,64200,19
20241203,131800,7608663500,64200,64200,64200,64200,115
20241203,131700,7601280500,64200,64200,64200,64100,19
20241203,131600,7600060800,64200,64200,64200,64200,46
20241203,131500,7597107600,64100,64100,64100,64000,191
20241203,131400,7584865100,64100,64100,64100,64100,11
20241203,131300,7584160000,64100,64000,64100,64000,69
20241203,131200,7579740800,64000,64000,64000,64000,19
20241203,131100,7578524800,64000,64100,64100,64000,190
20241203,131000,7566363900,64000,64000,64100,64000,13
20241203,130900,7565531100,64100,64000,64100,64000,259
20241203,130800,7548953100,64000,64100,64100,64000,76
20241203,130700,7544088100,64100,64000,64100,64000,210
20241203,130600,7530647800,64100,64100,64100,64000,18
20241203,130500,7529494100,64100,64000,64100,64000,42
20241203,130400,7526804300,64000,64000,64000,64000,53
20241203,130300,7523412300,64100,64000,64100,64000,339
20241203,130200,7501713400,64000,64100,64100,64000,78
20241203,130100,7496718100,64100,64100,64100,64100,18
20241203,130000,7495564300,64100,64100,64100,64000,50
20241203,125900,7492359400,64100,64100,64100,64100,27
20241203,125800,7490628700,64100,64100,64100,64100,40
20241203,125700,7488064700,64100,64100,64100,64100,62
20241203,125600,7484090500,64000,64200,64200,64000,607
20241203,125500,7445215100,64200,64300,64300,64200,483
20241203,125400,7414204900,64300,64300,64300,64300,0
20241203,125300,7414204900,64300,64300,64300,64300,97
20241203,125200,7407967800,64200,64300,64300,64200,24
20241203,125100,7406424700,64300,64300,64300,64300,13
20241203,125000,7405588800,64200,64200,64200,64200,25
20241203,124900,7403983800,64200,64300,64300,64200,47
20241203,124800,7400963300,64300,64200,64300,64200,156
20241203,124700,7390947300,64200,64200,64200,64200,858
20241203,124600,7335863700,64300,64300,64400,64300,224
20241203,124500,7321460300,64300,64400,64400,64300,255
20241203,124400,7305063600,64400,64300,64400,64300,275
20241203,124300,7287378500,64200,64300,64300,64200,19
20241203,124200,7286157800,64300,64300,64300,64200,100
20241203,124100,7279728800,64300,64300,64300,64300,38
20241203,124000,7277285400,64300,64400,64400,64300,165
20241203,123900,7266674500,64400,64400,64400,64300,126
20241203,123800,7258571900,64400,64500,64500,64400,44
20241203,123700,7255738200,64400,64600,64600,64400,336
20241203,123600,7234076100,64600,64600,64600,64600,19
20241203,123500,7232848700,64600,64600,64600,64600,43
20241203,123400,7230070900,64600,64600,64700,64600,39
20241203,123300,7227551400,64600,64700,64700,64600,24
20241203,123200,7225999600,64600,64600,64600,64600,193
20241203,123100,7213531800,64700,64700,64700,64700,13
20241203,123000,7212690700,64700,64600,64700,64600,492
20241203,122900,7180905600,64600,64500,64600,64500,74
20241203,122800,7176126800,64500,64500,64500,64500,42
20241203,122700,7173417800,64500,64600,64600,64500,642
20241203,122600,7132002100,64500,64600,64600,64500,67
20241203,122500,7127678300,64600,64600,64600,64600,6
20241203,122400,7127290700,64600,64400,64600,64400,160
20241203,122300,7116971200,64400,64600,64600,64400,324
20241203,122200,7096072700,64600,64500,64600,64500,17
20241203,122100,7094974900,64500,64500,64500,64500,30
20241203,122000,7093039900,64600,64500,64600,64500,34
20241203,121900,7090844000,64500,64500,64500,64500,1
20241203,121800,7090779500,64600,64400,64600,64400,106
20241203,121700,7083946200,64500,64500,64500,64500,30
20241203,121600,7082011200,64400,64500,64500,64400,8
20241203,121500,7081495900,64500,64600,64600,64400,102
20241203,121400,7074915900,64600,64700,64700,64500,122
20241203,121300,7067026600,64700,64700,64700,64500,179
20241203,121200,7055452000,64700,64700,64700,64700,1239
20241203,121100,6975288700,64700,64600,64700,64600,393
20241203,121000,6949897000,64600,64600,64600,64600,1
20241203,120900,6949832400,64600,64600,64600,64600,1
20241203,120800,6949767800,64600,64600,64600,64500,71
20241203,120700,6945186900,64500,64500,64600,64500,7
20241203,120600,6944735300,64500,64400,64500,64400,4
20241203,120500,6944477500,64500,64500,64500,64500,112
20241203,120400,6937253500,64400,64400,64500,64400,134
20241203,120300,6928622600,64400,64400,64400,64400,22
20241203,120200,6927205800,64400,64500,64500,64400,117
20241203,120100,6919666300,64500,64500,64500,64400,259
20241203,120000,6902985200,64400,64500,64600,64400,193
20241203,115900,6890533500,64600,64600,64600,64600,65
20241203,115800,6886334500,64600,64600,64800,64600,127
20241203,115700,6878119700,64600,64700,64800,64600,135
20241203,115600,6869384000,64800,64700,64800,64600,157
20241203,115500,6859226600,64700,64700,64700,64600,439
20241203,115400,6830823600,64700,64800,64800,64700,166
20241203,115300,6820083300,64700,64700,64800,64700,350
20241203,115200,6797429500,64700,64700,64800,64700,188
20241203,115100,6785264900,64700,64700,64800,64700,43
20241203,115000,6782482700,64800,64800,64800,64500,134
20241203,114900,6773806600,64700,64700,64800,64500,246
20241203,114800,6757890900,64700,64500,64700,64500,647
20241203,114700,6716042100,64500,64600,64700,64400,139
20241203,114600,6707059200,64500,64600,64600,64400,189
20241203,114500,6694868100,64500,64600,64700,64500,2081
20241203,114400,6560443000,64700,64700,64700,64600,350
20241203,114300,6537827700,64600,64700,64700,64600,6
20241203,114200,6537439700,64700,64600,64700,64600,89
20241203,114100,6531688200,64600,64600,64600,64600,142
20241203,114000,6522515000,64600,64700,64700,64600,194
20241203,113900,6509974200,64600,64700,64700,64600,136
20241203,113800,6501186200,64600,64600,64700,64600,172
20241203,113700,6490074900,64600,64600,64600,64600,83
20241203,113600,6484713100,64600,64600,64700,64600,950
20241203,113500,6423322200,64700,64500,64700,64500,2992
20241203,113400,6230040400,64600,64800,64800,64600,5477
20241203,113300,5875585700,64700,64700,64800,64600,1436
20241203,113200,5782686900,64600,64700,64700,64600,426
20241203,113100,5755167200,64700,64700,64700,64600,323
20241203,113000,5734288900,64700,64700,64700,64600,147
20241203,112900,5724784500,64700,64500,64700,64500,1767
20241203,112800,5610630200,64500,64600,64600,64500,81
20241203,112700,5605402400,64500,64500,64600,64500,604
20241203,112600,5566443300,64500,64400,64600,64400,822
20241203,112500,5513440900,64500,64500,64500,64400,55
20241203,112400,5509897800,64400,64400,64500,64400,129
20241203,112300,5501588800,64400,64500,64500,64400,32
20241203,112200,5499527800,64500,64400,64500,64400,467
20241203,112100,5469452000,64400,64500,64500,64400,96
20241203,112000,5463268000,64400,64500,64500,64200,83
20241203,111900,5457924200,64500,64400,64500,64300,4156
20241203,111800,5190272100,64500,64500,64500,64500,69
20241203,111700,5185821600,64500,64300,64500,64300,465
20241203,111600,5155871600,64300,64400,64400,64300,75
20241203,111500,5151042000,64400,64300,64400,64300,22
20241203,111400,5149627200,64300,64300,64400,64300,352
20241203,111300,5126993500,64300,64200,64300,64200,207
20241203,111200,5113701900,64200,64200,64300,64200,169
20241203,111100,5102850900,64200,64200,64300,64200,60
20241203,111000,5098997900,64200,64300,64300,64200,78
20241203,110900,5093989000,64200,64200,64300,64200,20
20241203,110800,5092704900,64200,64300,64300,64200,95
20241203,110700,5086605800,64300,64200,64300,64200,272
20241203,110600,5069130800,64300,64200,64300,64100,201
20241203,110500,5056231500,64100,64200,64200,64100,61
20241203,110400,5052318300,64200,64200,64200,64200,64
20241203,110300,5048209500,64300,64200,64300,64200,26
20241203,110200,5046538700,64300,64300,64300,64300,22
20241203,110100,5045124100,64300,64100,64300,64100,81
20241203,110000,5039916900,64100,64000,64100,64000,266
20241203,105900,5022884400,64000,64300,64300,64000,436
20241203,105800,4994935900,64300,64300,64300,64300,12
20241203,105700,4994164300,64300,64300,64400,64300,41
20241203,105600,4991526800,64300,64300,64300,64200,263
20241203,105500,4974623400,64300,64300,64300,64200,108
20241203,105400,4967684900,64300,64300,64400,64300,67
20241203,105300,4963376700,64300,64200,64300,64200,176
20241203,105200,4952072400,64200,64200,64400,64200,302
20241203,105100,4932673200,64200,64100,64300,64100,224
20241203,105000,4918289800,64100,64300,64300,64100,73
20241203,104900,4913608900,64300,64400,64500,64300,90
20241203,104800,4907814100,64400,64500,64500,64400,45
20241203,104700,4904914700,64400,64500,64600,64400,174
20241203,104600,4893691700,64500,64500,64600,64500,904
20241203,104500,4835371800,64600,64500,64600,64500,140
20241203,104400,4826333400,64600,64300,64600,64300,680
20241203,104300,4782464700,64400,64500,64500,64400,143
20241203,104200,4773253700,64500,64200,64700,64200,2743
20241203,104100,4596405900,64200,64300,64300,63900,2560
20241203,104000,4432777600,64300,64300,64300,64200,23
20241203,103900,4431299300,64100,64100,64400,64100,2398
20241203,103800,4277329600,64100,64000,64100,64000,230
20241203,103700,4262587000,64000,63900,64100,63900,574
20241203,103600,4225854400,64000,64000,64100,63900,617
20241203,103500,4186364800,64000,64000,64000,63900,2425
20241203,103400,4031400900,64000,63900,64000,63900,649
20241203,103300,3989922900,63900,63900,64000,63900,70
20241203,103200,3985447900,64000,64000,64000,63900,330
20241203,103100,3964333000,64000,64000,64000,63900,199
20241203,103000,3951597800,64000,63900,64000,63900,558
20241203,102900,3915924000,64000,64000,64100,64000,406
20241203,102800,3889935000,64000,64000,64100,63900,1521
20241203,102700,3792573800,64000,63900,64100,63900,74
20241203,102600,3787843600,63900,64100,64100,63900,167
20241203,102500,3777148000,64100,63800,64100,63800,149
20241203,102400,3767619700,63800,64000,64000,63800,156
20241203,102300,3757646000,64100,64200,64200,64000,2471
20241203,102200,3599222200,64400,64300,64400,64100,4504
20241203,102100,3309977000,64400,64300,64400,64300,172
20241203,102000,3298917200,64300,64400,64500,64300,241
20241203,101900,3283400900,64400,64500,64500,64400,627
20241203,101800,3243012700,64400,64400,64500,64400,554
20241203,101700,3207332000,64400,64300,64400,64300,1100
20241203,101600,3136514000,64300,64400,64400,64300,378
20241203,101500,3112179200,64400,64300,64400,64300,535
20241203,101400,3077770500,64300,64300,64400,64300,681
20241203,101300,3033975000,64300,64100,64300,64100,1908
20241203,101200,2911399300,64100,64200,64200,64100,304
20241203,101100,2891910500,64200,64100,64200,64100,240
20241203,101000,2876512600,64100,64100,64200,64000,712
20241203,100900,2830860800,64100,64100,64300,64100,838
20241203,100800,2777085900,64100,64000,64100,64000,390
20241203,100700,2752089600,64000,64000,64100,63900,283
20241203,100600,2733978700,63900,64000,64100,63900,197
20241203,100500,2721372800,64100,64000,64200,64000,2790
20241203,100400,2542700000,64000,63800,64000,63800,2386
20241203,100300,2390152400,63800,63700,63800,63600,658
20241203,100200,2348244600,63700,63600,63700,63600,186
20241203,100100,2336399500,63700,63600,63700,63600,169
20241203,100000,2325651000,63600,63600,63600,63500,50
20241203,095900,2322475200,63500,63500,63600,63400,511
20241203,095800,2290050800,63500,63600,63600,63500,78
20241203,095700,2285092000,63600,63600,63600,63600,41
20241203,095600,2282484400,63600,63500,63600,63500,48
20241203,095500,2279435500,63500,63600,63700,63500,217
20241203,095400,2265636200,63700,63700,63700,63700,15
20241203,095300,2264680700,63700,63700,63800,63700,98
20241203,095200,2258437100,63700,63700,63700,63700,120
20241203,095100,2250793100,63700,63800,63800,63600,20
20241203,095000,2249519100,63600,63800,63900,63500,178
20241203,094900,2238175600,63900,63800,63900,63500,1046
20241203,094800,2171624100,63800,63700,63800,63700,179
20241203,094700,2160204000,63700,63900,63900,63700,87
20241203,094600,2154656100,63900,63800,63900,63600,377
20241203,094500,2130600600,63800,63800,63900,63800,120
20241203,094400,2122943600,63700,63500,63800,63500,1378
20241203,094300,2035118900,63700,63700,63700,63600,39
20241203,094200,2032634700,63500,63600,63700,63500,88
20241203,094100,2027038400,63600,63600,63700,63600,54
20241203,094000,2023603100,63700,63500,63700,63400,132
20241203,093900,2015210100,63500,63500,63500,63400,35
20241203,093800,2012988300,63500,63600,63700,63500,129
20241203,093700,2004780200,63600,63500,63600,63500,1112
20241203,093600,1934162500,63500,63700,63700,63500,152
20241203,093500,1924507400,63700,63700,63700,63500,667
20241203,093400,1882114500,63700,63600,63700,63600,166
20241203,093300,1871541300,63700,63600,63700,63600,286
20241203,093200,1853348500,63600,63600,63600,63500,372
20241203,093100,1829691800,63600,63600,63600,63500,231
20241203,093000,1815019700,63500,63700,63700,63500,400
20241203,092900,1789545500,63700,63500,63700,63400,224
20241203,092800,1775315400,63500,63600,63600,63400,520
20241203,092700,1742254200,63600,63600,63600,63500,97
20241203,092600,1736086100,63600,63500,63600,63500,77
20241203,092500,1731193900,63500,63500,63600,63400,794
20241203,092400,1680760500,63400,63300,63400,63300,376
20241203,092300,1656929800,63400,63200,63400,63200,711
20241203,092200,1611972800,63200,63300,63300,63100,872
20241203,092100,1556827000,63400,63400,63500,63400,876
20241203,092000,1501284000,63400,63400,63600,63300,700
20241203,091900,1456864800,63400,63500,63500,63400,100
20241203,091800,1450519000,63500,63600,63600,63500,192
20241203,091700,1438324600,63500,63600,63600,63400,708
20241203,091600,1393391200,63600,63500,63600,63500,940
20241203,091500,1333677100,63600,63700,63700,63600,519
20241203,091400,1300657700,63700,63900,63900,63700,259
20241203,091300,1284151700,63900,63900,64000,63800,452
20241203,091200,1255273300,63900,64000,64100,63900,1059
20241203,091100,1187517000,64000,63800,64100,63700,893
20241203,091000,1130407200,63700,64000,64000,63700,498
20241203,090900,1098608000,64000,63900,64200,63900,1858
20241203,090800,979656000,63800,63700,63800,63600,343
20241203,090700,957792000,63700,64000,64000,63700,154
20241203,090600,947971800,64000,64000,64100,63700,2036
20241203,090500,817780000,64000,63800,64200,63700,1528
20241203,090400,720186300,63800,63500,63800,63500,3068
20241203,090300,524855300,63500,63300,63600,63100,920
20241203,090200,466576600,63300,63600,63600,63300,1210
20241203,090100,389852700,63600,63400,63600,63300,1901
20241203,090000,269236100,63600,62900,63600,62900,4265