KissMeData/020560/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190700,5034581680,10440,10440,10440,10440,1821
20241203,190600,5034581680,10440,10440,10440,10440,0
20241203,190500,5034581680,10440,10440,10440,10440,0
20241203,190400,5034581680,10440,10440,10440,10440,0
20241203,190300,5034581680,10440,10440,10440,10440,0
20241203,190200,5034581680,10440,10440,10440,10440,0
20241203,190100,5034581680,10440,10440,10440,10440,0
20241203,190000,5034581680,10440,10440,10440,10440,0
20241203,185900,5034581680,10440,10440,10440,10440,0
20241203,185800,5034581680,10440,10440,10440,10440,0
20241203,185700,5034581680,10440,10440,10440,10440,0
20241203,185600,5034581680,10440,10440,10440,10440,0
20241203,185500,5034581680,10440,10440,10440,10440,0
20241203,185400,5034581680,10440,10440,10440,10440,0
20241203,185300,5034581680,10440,10440,10440,10440,0
20241203,185200,5034581680,10440,10440,10440,10440,0
20241203,185100,5034581680,10440,10440,10440,10440,0
20241203,185000,5034581680,10440,10440,10440,10440,0
20241203,184900,5034581680,10440,10440,10440,10440,0
20241203,184800,5034581680,10440,10440,10440,10440,0
20241203,184700,5034581680,10440,10440,10440,10440,0
20241203,184600,5034581680,10440,10440,10440,10440,0
20241203,184500,5034581680,10440,10440,10440,10440,0
20241203,184400,5034581680,10440,10440,10440,10440,0
20241203,184300,5034581680,10440,10440,10440,10440,0
20241203,184200,5034581680,10440,10440,10440,10440,0
20241203,184100,5034581680,10440,10440,10440,10440,0
20241203,184000,5034581680,10440,10440,10440,10440,0
20241203,183900,5034581680,10440,10440,10440,10440,0
20241203,183800,5034581680,10440,10440,10440,10440,0
20241203,183700,5034581680,10440,10440,10440,10440,1821
20241203,183600,5034581680,10440,10440,10440,10440,0
20241203,183500,5034581680,10440,10440,10440,10440,0
20241203,183400,5034581680,10440,10440,10440,10440,0
20241203,183300,5034581680,10440,10440,10440,10440,0
20241203,183200,5034581680,10440,10440,10440,10440,0
20241203,183100,5034581680,10440,10440,10440,10440,0
20241203,183000,5034581680,10440,10440,10440,10440,0
20241203,182900,5034581680,10440,10440,10440,10440,0
20241203,182800,5034581680,10440,10440,10440,10440,0
20241203,182700,5034581680,10440,10440,10440,10440,0
20241203,182600,5034581680,10440,10440,10440,10440,0
20241203,182500,5034581680,10440,10440,10440,10440,0
20241203,182400,5034581680,10440,10440,10440,10440,0
20241203,182300,5034581680,10440,10440,10440,10440,0
20241203,182200,5034581680,10440,10440,10440,10440,0
20241203,182100,5034581680,10440,10440,10440,10440,0
20241203,182000,5034581680,10440,10440,10440,10440,0
20241203,181900,5034581680,10440,10440,10440,10440,0
20241203,181800,5034581680,10440,10440,10440,10440,0
20241203,181700,5034581680,10440,10440,10440,10440,0
20241203,181600,5034581680,10440,10440,10440,10440,0
20241203,181500,5034581680,10440,10440,10440,10440,0
20241203,181400,5034581680,10440,10440,10440,10440,0
20241203,181300,5034581680,10440,10440,10440,10440,0
20241203,181200,5034581680,10440,10440,10440,10440,0
20241203,181100,5034581680,10440,10440,10440,10440,0
20241203,181000,5034581680,10440,10440,10440,10440,0
20241203,180900,5034581680,10440,10440,10440,10440,0
20241203,180800,5034581680,10440,10440,10440,10440,0
20241203,180700,5034581680,10440,10440,10440,10440,1821
20241203,180600,5034581680,10440,10440,10440,10440,0
20241203,180500,5034581680,10440,10440,10440,10440,0
20241203,180400,5034581680,10440,10440,10440,10440,0
20241203,180300,5034581680,10440,10440,10440,10440,0
20241203,180200,5034581680,10440,10440,10440,10440,0
20241203,180100,5034581680,10440,10440,10440,10440,0
20241203,180000,5034581680,10440,10440,10440,10440,0
20241203,175900,5034581680,10440,10440,10440,10440,0
20241203,175800,5034581680,10440,10440,10440,10440,0
20241203,175700,5034581680,10440,10440,10440,10440,0
20241203,175600,5034581680,10440,10440,10440,10440,0
20241203,175500,5034581680,10440,10440,10440,10440,0
20241203,175400,5034581680,10440,10440,10440,10440,0
20241203,175300,5034581680,10440,10440,10440,10440,0
20241203,175200,5034581680,10440,10440,10440,10440,0
20241203,175100,5034581680,10440,10440,10440,10440,0
20241203,175000,5034581680,10440,10440,10440,10440,0
20241203,174900,5034581680,10440,10440,10440,10440,0
20241203,174800,5034581680,10440,10440,10440,10440,0
20241203,174700,5034581680,10440,10440,10440,10440,0
20241203,174600,5034581680,10440,10440,10440,10440,0
20241203,174500,5034581680,10440,10440,10440,10440,0
20241203,174400,5034581680,10440,10440,10440,10440,0
20241203,174300,5034581680,10440,10440,10440,10440,0
20241203,174200,5034581680,10440,10440,10440,10440,0
20241203,174100,5034581680,10440,10440,10440,10440,0
20241203,174000,5034581680,10440,10440,10440,10440,0
20241203,173900,5034581680,10440,10440,10440,10440,0
20241203,173800,5034581680,10440,10440,10440,10440,0
20241203,173700,5034581680,10440,10440,10440,10440,1821
20241203,173600,5034581680,10440,10440,10440,10440,0
20241203,173500,5034581680,10440,10440,10440,10440,0
20241203,173400,5034581680,10440,10440,10440,10440,0
20241203,173300,5034581680,10440,10440,10440,10440,0
20241203,173200,5034581680,10440,10440,10440,10440,0
20241203,173100,5034581680,10440,10440,10440,10440,0
20241203,173000,5034581680,10440,10440,10440,10440,0
20241203,172900,5034581680,10440,10440,10440,10440,0
20241203,172800,5034581680,10440,10440,10440,10440,0
20241203,172700,5034581680,10440,10440,10440,10440,0
20241203,172600,5034581680,10440,10440,10440,10440,0
20241203,172500,5034581680,10440,10440,10440,10440,0
20241203,172400,5034581680,10440,10440,10440,10440,0
20241203,172300,5034581680,10440,10440,10440,10440,0
20241203,172200,5034581680,10440,10440,10440,10440,0
20241203,172100,5034581680,10440,10440,10440,10440,0
20241203,172000,5034581680,10440,10440,10440,10440,0
20241203,171900,5034581680,10440,10440,10440,10440,0
20241203,171800,5034581680,10440,10440,10440,10440,0
20241203,171700,5034581680,10440,10440,10440,10440,0
20241203,171600,5034581680,10440,10440,10440,10440,0
20241203,171500,5034581680,10440,10440,10440,10440,0
20241203,171400,5034581680,10440,10440,10440,10440,0
20241203,171300,5034581680,10440,10440,10440,10440,0
20241203,171200,5034581680,10440,10440,10440,10440,0
20241203,171100,5034581680,10440,10440,10440,10440,0
20241203,171000,5034581680,10440,10440,10440,10440,0
20241203,170900,5034581680,10440,10440,10440,10440,0
20241203,170800,5034581680,10440,10440,10440,10440,0
20241203,170700,5034581680,10440,10440,10440,10440,1821
20241203,170600,5034581680,10440,10440,10440,10440,0
20241203,170500,5034581680,10440,10440,10440,10440,0
20241203,170400,5034581680,10440,10440,10440,10440,0
20241203,170300,5034581680,10440,10440,10440,10440,0
20241203,170200,5034581680,10440,10440,10440,10440,0
20241203,170100,5034581680,10440,10440,10440,10440,0
20241203,170000,5034581680,10440,10440,10440,10440,0
20241203,165900,5034581680,10440,10440,10440,10440,0
20241203,165800,5034581680,10440,10440,10440,10440,0
20241203,165700,5034581680,10440,10440,10440,10440,0
20241203,165600,5034581680,10440,10440,10440,10440,0
20241203,165500,5034581680,10440,10440,10440,10440,0
20241203,165400,5034581680,10440,10440,10440,10440,0
20241203,165300,5034581680,10440,10440,10440,10440,0
20241203,165200,5034581680,10440,10440,10440,10440,0
20241203,165100,5034581680,10440,10440,10440,10440,0
20241203,165000,5034581680,10440,10440,10440,10440,0
20241203,164900,5034581680,10440,10440,10440,10440,0
20241203,164800,5034581680,10440,10440,10440,10440,0
20241203,164700,5034581680,10440,10440,10440,10440,0
20241203,164600,5034581680,10440,10440,10440,10440,0
20241203,164500,5034581680,10440,10440,10440,10440,0
20241203,164400,5034581680,10440,10440,10440,10440,0
20241203,164300,5034581680,10440,10440,10440,10440,0
20241203,164200,5034581680,10440,10440,10440,10440,0
20241203,164100,5034581680,10440,10440,10440,10440,0
20241203,164000,5034581680,10440,10440,10440,10440,0
20241203,163900,5034581680,10440,10440,10440,10440,0
20241203,163800,5034581680,10440,10440,10440,10440,0
20241203,163700,5034581680,10440,10440,10440,10440,1821
20241203,163600,5034581680,10440,10440,10440,10440,0
20241203,163500,5034581680,10440,10440,10440,10440,0
20241203,163400,5034581680,10440,10440,10440,10440,0
20241203,163300,5034581680,10440,10440,10440,10440,0
20241203,163200,5034581680,10440,10440,10440,10440,0
20241203,163100,5034581680,10440,10440,10440,10440,0
20241203,163000,5034581680,10440,10440,10440,10440,0
20241203,162900,5034581680,10440,10440,10440,10440,0
20241203,162800,5034581680,10440,10440,10440,10440,0
20241203,162700,5034581680,10440,10440,10440,10440,0
20241203,162600,5034581680,10440,10440,10440,10440,0
20241203,162500,5034581680,10440,10440,10440,10440,0
20241203,162400,5034581680,10440,10440,10440,10440,0
20241203,162300,5034581680,10440,10440,10440,10440,0
20241203,162200,5034581680,10440,10440,10440,10440,0
20241203,162100,5034581680,10440,10440,10440,10440,0
20241203,162000,5034581680,10440,10440,10440,10440,0
20241203,161900,5034581680,10440,10440,10440,10440,0
20241203,161800,5034581680,10440,10440,10440,10440,0
20241203,161700,5034581680,10440,10440,10440,10440,0
20241203,161600,5034581680,10440,10440,10440,10440,0
20241203,161500,5034581680,10440,10440,10440,10440,0
20241203,161400,5034581680,10440,10440,10440,10440,0
20241203,161300,5034581680,10440,10440,10440,10440,0
20241203,161200,5034581680,10440,10440,10440,10440,0
20241203,161100,5034581680,10440,10440,10440,10440,0
20241203,161000,5034581680,10440,10440,10440,10440,0
20241203,160900,5034581680,10440,10440,10440,10440,0
20241203,160800,5034581680,10440,10440,10440,10440,0
20241203,160700,5034581680,10440,10440,10440,10440,1821
20241203,160600,5034581680,10440,10440,10440,10440,0
20241203,160500,5034581680,10440,10440,10440,10440,0
20241203,160400,5034581680,10440,10440,10440,10440,0
20241203,160300,5034581680,10440,10440,10440,10440,0
20241203,160200,5034581680,10440,10440,10440,10440,0
20241203,160100,5034581680,10440,10440,10440,10440,0
20241203,160000,5034581680,10440,10440,10440,10440,0
20241203,155900,5034581680,10440,10440,10440,10440,0
20241203,155800,5034581680,10440,10440,10440,10440,0
20241203,155700,5034581680,10440,10440,10440,10440,0
20241203,155600,5034581680,10440,10440,10440,10440,0
20241203,155500,5034581680,10440,10440,10440,10440,0
20241203,155400,5034581680,10440,10440,10440,10440,0
20241203,155300,5034581680,10440,10440,10440,10440,0
20241203,155200,5034581680,10440,10440,10440,10440,0
20241203,155100,5034581680,10440,10440,10440,10440,0
20241203,155000,5034581680,10440,10440,10440,10440,0
20241203,154900,5034581680,10440,10440,10440,10440,0
20241203,154800,5034581680,10440,10440,10440,10440,0
20241203,154700,5034581680,10440,10440,10440,10440,0
20241203,154600,5034581680,10440,10440,10440,10440,0
20241203,154500,5034581680,10440,10440,10440,10440,0
20241203,154400,5034581680,10440,10440,10440,10440,0
20241203,154300,5034581680,10440,10440,10440,10440,0
20241203,154200,5034581680,10440,10440,10440,10440,0
20241203,154100,5034581680,10440,10440,10440,10440,0
20241203,154000,5034581680,10440,10440,10440,10440,0
20241203,153900,5034581680,10440,10440,10440,10440,0
20241203,153800,5034581680,10440,10440,10440,10440,0
20241203,153700,5034581680,10440,10440,10440,10440,1821
20241203,153600,5034581680,10440,10440,10440,10440,0
20241203,153500,5034581680,10440,10440,10440,10440,0
20241203,153400,5034581680,10440,10440,10440,10440,0
20241203,153300,5034581680,10440,10440,10440,10440,0
20241203,153200,5034581680,10440,10440,10440,10440,0
20241203,153100,5034581680,10440,10440,10440,10440,0
20241203,153000,5034581680,10440,10440,10440,10440,1821
20241203,152900,5015570440,10440,10440,10440,10440,0
20241203,152800,5015570440,10440,10440,10440,10440,0
20241203,152700,5015570440,10440,10440,10440,10440,0
20241203,152600,5015570440,10440,10440,10440,10440,0
20241203,152500,5015570440,10440,10440,10440,10440,0
20241203,152400,5015570440,10440,10440,10440,10440,0
20241203,152300,5015570440,10440,10440,10440,10440,0
20241203,152200,5015570440,10440,10440,10440,10440,0
20241203,152100,5015570440,10440,10440,10440,10440,0
20241203,152000,5015570440,10440,10440,10440,10440,0
20241203,151900,5015570440,10440,10440,10450,10440,463
20241203,151800,5010733990,10440,10450,10450,10440,223
20241203,151700,5008404940,10440,10460,10460,10440,217
20241203,151600,5006136260,10450,10450,10460,10450,779
20241203,151500,4997994670,10450,10460,10460,10450,103
20241203,151400,4996917590,10460,10480,10490,10460,3828
20241203,151300,4956864050,10480,10490,10490,10470,1248
20241203,151200,4943783670,10480,10460,10480,10460,473
20241203,151100,4938827240,10470,10470,10470,10470,596
20241203,151000,4932587120,10460,10470,10470,10460,76
20241203,150900,4931791490,10460,10460,10460,10460,57
20241203,150800,4931195270,10470,10460,10470,10460,352
20241203,150700,4927511590,10460,10470,10470,10460,395
20241203,150600,4923377440,10470,10460,10470,10460,115
20241203,150500,4922173430,10460,10450,10460,10450,1516
20241203,150400,4906320680,10450,10480,10480,10440,5109
20241203,150300,4852888240,10480,10490,10490,10480,90
20241203,150200,4851944210,10490,10490,10490,10490,152
20241203,150100,4850349730,10480,10470,10480,10470,829
20241203,150000,4841661870,10480,10480,10480,10480,5
20241203,145900,4841609470,10490,10480,10490,10480,256
20241203,145800,4838924060,10470,10490,10490,10470,251
20241203,145700,4836292170,10500,10480,10500,10470,815
20241203,145600,4827751650,10490,10490,10500,10490,829
20241203,145500,4819053990,10500,10500,10500,10500,80
20241203,145400,4818213990,10500,10500,10500,10490,160
20241203,145300,4816534190,10500,10500,10510,10500,341
20241203,145200,4812953230,10500,10510,10510,10500,565
20241203,145100,4807020230,10510,10510,10520,10510,737
20241203,145000,4799272930,10520,10520,10520,10520,132
20241203,144900,4797884290,10520,10530,10530,10510,519
20241203,144800,4792424370,10530,10540,10540,10530,366
20241203,144700,4788568840,10540,10530,10540,10530,44
20241203,144600,4788105120,10530,10530,10540,10530,241
20241203,144500,4785565550,10540,10550,10550,10540,438
20241203,144400,4780948460,10540,10550,10550,10540,301
20241203,144300,4777773720,10550,10550,10550,10540,381
20241203,144200,4773756320,10550,10550,10550,10550,52
20241203,144100,4773207720,10550,10550,10560,10550,326
20241203,144000,4769765860,10550,10550,10550,10540,212
20241203,143900,4767530580,10560,10560,10560,10550,194
20241203,143800,4765481980,10560,10560,10560,10560,237
20241203,143700,4762979260,10560,10560,10560,10550,52
20241203,143600,4762430190,10560,10580,10580,10560,801
20241203,143500,4753967450,10580,10580,10580,10570,192
20241203,143400,4751936130,10580,10580,10580,10560,193
20241203,143300,4749896030,10580,10580,10590,10570,185
20241203,143200,4747938390,10590,10570,10590,10570,246
20241203,143100,4745336400,10580,10580,10580,10580,127
20241203,143000,4743992740,10580,10580,10580,10570,773
20241203,142900,4735816610,10580,10580,10580,10580,217
20241203,142800,4733520750,10580,10560,10580,10560,640
20241203,142700,4726755980,10570,10570,10570,10570,83
20241203,142600,4725878670,10570,10560,10570,10560,234
20241203,142500,4723405500,10560,10570,10570,10550,73
20241203,142400,4722634650,10560,10560,10560,10560,445
20241203,142300,4717935450,10550,10550,10550,10540,281
20241203,142200,4714970950,10550,10550,10560,10550,1296
20241203,142100,4701297750,10550,10550,10550,10550,123
20241203,142000,4700000100,10540,10550,10550,10540,140
20241203,141900,4698523140,10550,10530,10550,10530,455
20241203,141800,4693726420,10540,10540,10540,10530,128
20241203,141700,4692377350,10540,10540,10550,10540,105
20241203,141600,4691270630,10540,10540,10550,10530,249
20241203,141500,4688646380,10540,10530,10550,10530,63
20241203,141400,4687982340,10530,10540,10540,10530,246
20241203,141300,4685389540,10530,10540,10540,10530,252
20241203,141200,4682733510,10530,10540,10540,10530,58
20241203,141100,4682122270,10540,10540,10540,10530,181
20241203,141000,4680214570,10540,10530,10540,10530,202
20241203,140900,4678086990,10540,10530,10540,10530,137
20241203,140800,4676643060,10540,10540,10540,10530,139
20241203,140700,4675178160,10540,10540,10540,10530,104
20241203,140600,4674082200,10540,10530,10540,10520,608
20241203,140500,4667679290,10530,10520,10530,10520,191
20241203,140400,4665669570,10520,10530,10530,10520,302
20241203,140300,4662492130,10530,10530,10530,10520,258
20241203,140200,4659776610,10530,10530,10530,10530,198
20241203,140100,4657691670,10520,10530,10530,10520,309
20241203,140000,4654439350,10520,10530,10530,10520,103
20241203,135900,4653355360,10530,10520,10530,10520,138
20241203,135800,4651902260,10520,10530,10530,10520,373
20241203,135700,4647976570,10530,10530,10530,10520,65
20241203,135600,4647292170,10530,10540,10540,10530,562
20241203,135500,4641373840,10540,10530,10540,10530,81
20241203,135400,4640520110,10530,10540,10540,10530,155
20241203,135300,4638886450,10540,10540,10540,10540,123
20241203,135200,4637590030,10540,10540,10540,10530,172
20241203,135100,4635777550,10540,10530,10540,10530,148
20241203,135000,4634218710,10540,10530,10540,10530,255
20241203,134900,4631533150,10540,10530,10540,10510,1268
20241203,134800,4618186200,10540,10540,10540,10530,168
20241203,134700,4616415490,10540,10540,10540,10520,201
20241203,134600,4614297160,10540,10540,10540,10540,135
20241203,134500,4612874260,10530,10540,10540,10530,178
20241203,134400,4610998290,10540,10540,10540,10530,373
20241203,134300,4607070160,10540,10540,10540,10540,123
20241203,134200,4605773740,10530,10540,10540,10530,122
20241203,134100,4604487920,10540,10530,10540,10520,174
20241203,134000,4602654690,10530,10540,10540,10530,48
20241203,133900,4602148820,10540,10550,10550,10530,354
20241203,133800,4598417240,10550,10540,10550,10540,101
20241203,133700,4597351740,10550,10540,10550,10540,294
20241203,133600,4594251750,10550,10550,10550,10550,126
20241203,133500,4592922450,10550,10550,10550,10540,318
20241203,133400,4589568650,10540,10550,10550,10520,325
20241203,133300,4586145970,10550,10550,10550,10540,55
20241203,133200,4585565770,10550,10540,10550,10540,128
20241203,133100,4584215390,10540,10540,10550,10520,2705
20241203,133000,4555737300,10540,10540,10540,10530,190
20241203,132900,4553734780,10540,10550,10550,10540,539
20241203,132800,4548053170,10550,10550,10550,10540,50
20241203,132700,4547525720,10550,10550,10550,10540,1285
20241203,132600,4533979720,10540,10550,10550,10540,424
20241203,132500,4529508280,10550,10550,10550,10550,51
20241203,132400,4528970230,10550,10540,10560,10540,1853
20241203,132300,4509409900,10540,10550,10550,10540,189
20241203,132200,4507416410,10550,10540,10550,10530,935
20241203,132100,4497561330,10540,10540,10550,10530,820
20241203,132000,4488917450,10540,10530,10540,10530,250
20241203,131900,4486284550,10530,10520,10530,10520,615
20241203,131800,4479810250,10530,10510,10530,10510,2011
20241203,131700,4458657110,10510,10510,10510,10510,126
20241203,131600,4457332850,10510,10500,10510,10500,260
20241203,131500,4454602440,10500,10490,10500,10490,265
20241203,131400,4451820200,10490,10480,10490,10480,229
20241203,131300,4449419680,10480,10460,10480,10460,604
20241203,131200,4443096250,10460,10450,10470,10450,647
20241203,131100,4436333830,10460,10460,10470,10450,201
20241203,131000,4434230980,10460,10490,10490,10460,5555
20241203,130900,4376087710,10490,10500,10500,10490,131
20241203,130800,4374712250,10490,10500,10500,10490,245
20241203,130700,4372140020,10490,10490,10490,10480,277
20241203,130600,4369234340,10490,10490,10490,10480,181
20241203,130500,4367335750,10490,10490,10490,10480,60
20241203,130400,4366706360,10480,10480,10480,10480,38
20241203,130300,4366308120,10490,10490,10490,10480,1274
20241203,130200,4352945510,10500,10500,10500,10490,828
20241203,130100,4344251610,10500,10520,10520,10500,421
20241203,130000,4339826060,10520,10540,10540,10510,622
20241203,125900,4333281110,10540,10550,10550,10540,125
20241203,125800,4331962770,10550,10550,10550,10550,2
20241203,125700,4331941670,10550,10560,10560,10540,238
20241203,125600,4329429750,10550,10570,10570,10550,303
20241203,125500,4326231060,10560,10560,10570,10560,15
20241203,125400,4326072560,10560,10560,10560,10560,264
20241203,125300,4323284720,10560,10560,10560,10560,27
20241203,125200,4322999600,10550,10560,10560,10550,99
20241203,125100,4321954210,10560,10560,10560,10560,183
20241203,125000,4320021730,10560,10560,10560,10550,271
20241203,124900,4317160180,10560,10540,10560,10540,1189
20241203,124800,4304618660,10540,10540,10540,10530,304
20241203,124700,4301415060,10550,10550,10550,10540,196
20241203,124600,4299347340,10550,10540,10550,10540,197
20241203,124500,4297269190,10540,10540,10540,10540,49
20241203,124400,4296752730,10550,10540,10550,10540,168
20241203,124300,4294981360,10540,10540,10540,10540,6
20241203,124200,4294918120,10550,10550,10550,10550,112
20241203,124100,4293736520,10560,10550,10560,10550,504
20241203,124000,4288415940,10560,10550,10560,10550,103
20241203,123900,4287329260,10560,10560,10560,10560,83
20241203,123800,4286452780,10550,10550,10550,10550,322
20241203,123700,4283055680,10550,10550,10550,10520,3921
20241203,123600,4241763760,10550,10570,10570,10550,115
20241203,123500,4240548760,10570,10560,10570,10540,257
20241203,123400,4237835990,10560,10560,10580,10540,3807
20241203,123300,4197650260,10560,10580,10580,10560,583
20241203,123200,4191486240,10590,10580,10590,10580,473
20241203,123100,4186477370,10580,10590,10590,10580,514
20241203,123000,4181038100,10590,10590,10590,10590,246
20241203,122900,4178432960,10590,10580,10590,10580,1101
20241203,122800,4166782940,10590,10580,10590,10580,17
20241203,122700,4166603060,10580,10560,10580,10560,1141
20241203,122600,4154551320,10560,10550,10570,10550,714
20241203,122500,4147011880,10550,10560,10560,10540,503
20241203,122400,4141706650,10560,10570,10570,10550,1662
20241203,122300,4124143280,10570,10580,10580,10570,40
20241203,122200,4123720470,10580,10580,10580,10580,310
20241203,122100,4120440670,10580,10590,10590,10580,585
20241203,122000,4114250540,10590,10590,10600,10590,232
20241203,121900,4111793630,10590,10600,10600,10590,244
20241203,121800,4109208770,10600,10590,10600,10590,208
20241203,121700,4107005950,10590,10590,10600,10590,292
20241203,121600,4103912780,10600,10610,10610,10600,803
20241203,121500,4095398060,10620,10630,10630,10620,178
20241203,121400,4093507020,10620,10610,10630,10610,323
20241203,121300,4090077050,10610,10610,10620,10600,224
20241203,121200,4087700420,10620,10620,10620,10600,1164
20241203,121100,4075350830,10620,10640,10640,10620,447
20241203,121000,4070598890,10640,10620,10640,10620,451
20241203,120900,4065804200,10620,10620,10620,10610,448
20241203,120800,4061046740,10610,10610,10620,10600,171
20241203,120700,4059232420,10610,10640,10640,10610,884
20241203,120600,4049848520,10640,10630,10640,10630,97
20241203,120500,4048817280,10620,10630,10640,10610,1596
20241203,120400,4031865630,10630,10650,10670,10630,2030
20241203,120300,4010251410,10660,10670,10680,10660,732
20241203,120200,4002441620,10680,10670,10680,10670,200
20241203,120100,4000306580,10670,10670,10670,10670,140
20241203,120000,3998812780,10670,10670,10670,10670,518
20241203,115900,3993285720,10670,10670,10670,10660,486
20241203,115800,3988100200,10660,10670,10670,10650,595
20241203,115700,3981755380,10670,10690,10690,10670,1093
20241203,115600,3970080820,10690,10690,10690,10680,1249
20241203,115500,3956737670,10680,10680,10690,10670,688
20241203,115400,3949390920,10670,10670,10670,10660,711
20241203,115300,3941804600,10670,10670,10670,10660,393
20241203,115200,3937612490,10670,10660,10670,10660,2177
20241203,115100,3914398330,10660,10660,10660,10650,303
20241203,115000,3911168400,10660,10660,10660,10660,239
20241203,114900,3908620660,10660,10650,10660,10640,609
20241203,114800,3902135730,10650,10670,10670,10640,1229
20241203,114700,3889046700,10670,10630,10670,10630,3309
20241203,114600,3853803520,10620,10630,10630,10620,1117
20241203,114500,3841931560,10620,10650,10650,10620,4232
20241203,114400,3796936220,10650,10640,10650,10640,96
20241203,114300,3795913880,10630,10670,10670,10630,1292
20241203,114200,3782142340,10660,10660,10670,10650,2130
20241203,114100,3759439120,10650,10640,10650,10640,3247
20241203,114000,3724890460,10640,10650,10660,10630,1613
20241203,113900,3707737030,10650,10670,10670,10650,865
20241203,113800,3698519110,10660,10670,10670,10660,334
20241203,113700,3694956480,10670,10680,10690,10670,899
20241203,113600,3685359560,10670,10670,10690,10670,2365
20241203,113500,3660108170,10660,10680,10680,10640,2063
20241203,113400,3638126900,10670,10690,10690,10670,2263
20241203,113300,3613970470,10680,10680,10690,10680,702
20241203,113200,3606473080,10680,10710,10710,10680,1012
20241203,113100,3595652930,10700,10710,10710,10700,1335
20241203,113000,3581364550,10700,10710,10710,10700,973
20241203,112900,3570950210,10700,10720,10720,10680,5654
20241203,112800,3510442980,10710,10720,10730,10710,2342
20241203,112700,3485339380,10720,10690,10730,10690,8942
20241203,112600,3389644710,10680,10680,10680,10660,1592
20241203,112500,3372649330,10680,10670,10680,10660,355
20241203,112400,3368862060,10660,10660,10660,10660,384
20241203,112300,3364768620,10670,10690,10690,10670,3104
20241203,112200,3331629530,10680,10680,10690,10670,3541
20241203,112100,3293811210,10680,10660,10680,10660,4070
20241203,112000,3250362480,10650,10660,10660,10650,1803
20241203,111900,3231144880,10660,10660,10660,10650,7134
20241203,111800,3155159310,10650,10640,10650,10640,2071
20241203,111700,3133106000,10630,10640,10650,10630,2005
20241203,111600,3111775010,10630,10630,10640,10630,1111
20241203,111500,3099961530,10620,10630,10630,10620,397
20241203,111400,3095743270,10610,10610,10620,10600,1792
20241203,111300,3076726440,10610,10610,10610,10600,1032
20241203,111200,3065777950,10600,10610,10610,10590,731
20241203,111100,3058028810,10610,10610,10620,10600,461
20241203,111000,3053137660,10600,10610,10610,10600,1157
20241203,110900,3040862110,10610,10600,10610,10590,1179
20241203,110800,3028370410,10600,10600,10610,10600,4926
20241203,110700,2976154800,10600,10590,10600,10580,2492
20241203,110600,2949765240,10580,10580,10580,10570,1690
20241203,110500,2931885100,10580,10570,10580,10570,431
20241203,110400,2927329120,10570,10560,10570,10560,821
20241203,110300,2918658510,10560,10560,10570,10560,753
20241203,110200,2910706820,10550,10560,10560,10550,406
20241203,110100,2906419490,10550,10550,10560,10550,1101
20241203,110000,2894794430,10550,10550,10550,10540,1540
20241203,105900,2878548400,10550,10550,10560,10550,3242
20241203,105800,2844324430,10550,10550,10550,10540,9739
20241203,105700,2741578150,10550,10550,10550,10540,1739
20241203,105600,2723245860,10540,10550,10550,10540,1605
20241203,105500,2706326130,10540,10550,10550,10540,875
20241203,105400,2697100400,10550,10540,10550,10530,1200
20241203,105300,2684449050,10530,10550,10550,10530,1120
20241203,105200,2672639570,10550,10520,10550,10520,2962
20241203,105100,2641446220,10520,10520,10530,10510,1817
20241203,105000,2622333930,10520,10510,10520,10510,537
20241203,104900,2616685100,10510,10510,10510,10500,939
20241203,104800,2606816310,10500,10510,10510,10500,332
20241203,104700,2603328080,10500,10510,10510,10500,769
20241203,104600,2595250550,10500,10500,10510,10500,543
20241203,104500,2589549020,10490,10490,10500,10490,1934
20241203,104400,2569243440,10480,10470,10490,10470,775
20241203,104300,2561121070,10460,10460,10470,10460,133
20241203,104200,2559729030,10450,10460,10470,10420,4410
20241203,104100,2513691930,10450,10460,10460,10450,1156
20241203,104000,2501602950,10450,10460,10460,10450,594
20241203,103900,2495393200,10450,10470,10480,10450,586
20241203,103800,2489258980,10470,10470,10470,10460,458
20241203,103700,2484463980,10460,10470,10470,10450,378
20241203,103600,2480507020,10470,10470,10470,10460,251
20241203,103500,2477879350,10460,10460,10460,10450,883
20241203,103400,2468643220,10460,10450,10460,10450,340
20241203,103300,2465090050,10440,10460,10460,10440,237
20241203,103200,2462611320,10450,10460,10470,10450,1279
20241203,103100,2449232140,10450,10440,10460,10440,3579
20241203,103000,2411855460,10440,10440,10440,10430,5205
20241203,102900,2357515320,10440,10440,10440,10430,996
20241203,102800,2347121070,10430,10440,10440,10430,335
20241203,102700,2343624740,10440,10440,10440,10430,389
20241203,102600,2339563680,10430,10430,10440,10430,226
20241203,102500,2337206390,10420,10440,10450,10420,1429
20241203,102400,2322291590,10440,10400,10440,10400,789
20241203,102300,2314064320,10400,10400,10400,10390,598
20241203,102200,2307846190,10400,10390,10400,10390,2325
20241203,102100,2283675230,10390,10390,10390,10380,293
20241203,102000,2280631620,10390,10390,10390,10380,322
20241203,101900,2277286090,10390,10390,10390,10380,509
20241203,101800,2271998130,10380,10370,10380,10340,4387
20241203,101700,2226598070,10370,10350,10370,10330,1265
20241203,101600,2213501560,10340,10370,10370,10340,1253
20241203,101500,2200532940,10370,10370,10370,10370,432
20241203,101400,2196053100,10370,10390,10390,10370,1192
20241203,101300,2183678140,10380,10390,10390,10380,1711
20241203,101200,2165901360,10390,10370,10390,10340,1245
20241203,101100,2152987400,10340,10400,10410,10310,8828
20241203,101000,2061606020,10400,10420,10440,10400,6730
20241203,100900,1991547040,10420,10410,10420,10400,2989
20241203,100800,1960448730,10400,10390,10400,10380,2905
20241203,100700,1930260010,10390,10390,10410,10380,1845
20241203,100600,1911079090,10400,10430,10430,10370,4174
20241203,100500,1867638100,10430,10460,10460,10430,529
20241203,100400,1862109850,10460,10480,10480,10460,786
20241203,100300,1853876580,10490,10480,10490,10470,2060
20241203,100200,1832301870,10480,10520,10520,10470,2541
20241203,100100,1805630670,10510,10590,10610,10500,13905
20241203,100000,1658795660,10580,10560,10590,10560,3021
20241203,095900,1626871190,10560,10600,10600,10550,3938
20241203,095800,1585247760,10600,10540,10600,10530,14703
20241203,095700,1429804340,10530,10500,10540,10490,3880
20241203,095600,1389036990,10490,10500,10510,10480,4090
20241203,095500,1346098780,10470,10440,10500,10440,6824
20241203,095400,1274575950,10430,10420,10460,10420,4165
20241203,095300,1231087630,10410,10400,10420,10400,1816
20241203,095200,1212179470,10390,10410,10420,10370,4290
20241203,095100,1167564710,10400,10430,10430,10400,877
20241203,095000,1158425790,10420,10450,10450,10420,3611
20241203,094900,1120715650,10440,10400,10450,10400,5967
20241203,094800,1058609980,10400,10390,10400,10380,4210
20241203,094700,1014879810,10380,10350,10400,10340,6523
20241203,094600,947269320,10350,10360,10370,10340,1545
20241203,094500,931263710,10350,10350,10370,10350,1736
20241203,094400,913284950,10340,10340,10350,10330,3150
20241203,094300,880728390,10340,10330,10340,10320,2371
20241203,094200,856236130,10320,10250,10350,10240,15454
20241203,094100,697441560,10250,10250,10250,10240,616
20241203,094000,691129090,10240,10240,10250,10240,238
20241203,093900,688690650,10250,10250,10250,10240,1078
20241203,093800,677641580,10250,10250,10250,10240,821
20241203,093700,669227670,10250,10220,10250,10220,5624
20241203,093600,611641900,10220,10230,10230,10210,1219
20241203,093500,599184690,10230,10230,10240,10220,3656
20241203,093400,561812540,10240,10250,10250,10230,411
20241203,093300,557602140,10250,10250,10250,10230,732
20241203,093200,550105550,10250,10280,10280,10250,554
20241203,093100,544419260,10280,10180,10290,10180,15710
20241203,093000,383870110,10180,10180,10190,10180,336
20241203,092900,380447380,10190,10150,10190,10150,3218
20241203,092800,347751390,10150,10160,10170,10150,236
20241203,092700,345355360,10160,10160,10160,10150,758
20241203,092600,337659080,10160,10160,10170,10150,1712
20241203,092500,320262400,10160,10160,10160,10160,172
20241203,092400,318514880,10160,10160,10160,10150,254
20241203,092300,315934740,10160,10160,10160,10150,54
20241203,092200,315386350,10160,10160,10160,10150,429
20241203,092100,311030800,10160,10160,10160,10150,243
20241203,092000,308561960,10160,10160,10160,10150,290
20241203,091900,305615680,10160,10120,10160,10120,1370
20241203,091800,291709050,10120,10110,10120,10100,3131
20241203,091700,260071800,10110,10120,10120,10110,107
20241203,091600,258990020,10110,10150,10150,10110,1120
20241203,091500,247644030,10150,10160,10160,10140,1204
20241203,091400,235421460,10170,10170,10170,10160,568
20241203,091300,229646250,10160,10160,10170,10160,105
20241203,091200,228579250,10160,10170,10170,10160,564
20241203,091100,222848770,10160,10120,10160,10120,3636
20241203,091000,186010700,10130,10160,10160,10130,1344
20241203,090900,172375960,10160,10120,10160,10110,1410
20241203,090800,158083700,10120,10140,10140,10100,2206
20241203,090700,135761610,10130,10140,10140,10120,573
20241203,090600,129955810,10130,10140,10150,10130,727
20241203,090500,122584050,10150,10160,10170,10150,1288
20241203,090400,109498970,10160,10120,10160,10110,2347
20241203,090300,85716020,10110,10080,10120,10070,3433
20241203,090200,51068930,10080,10070,10080,10070,598
20241203,090100,45042500,10080,10080,10090,10070,696
20241203,090000,38026190,10080,10090,10100,10030,3771