KissMeData/039560/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192500,1223786190,3680,3680,3680,3680,7894
20241203,192400,1223786190,3680,3680,3680,3680,0
20241203,192300,1223786190,3680,3680,3680,3680,0
20241203,192200,1223786190,3680,3680,3680,3680,0
20241203,192100,1223786190,3680,3680,3680,3680,0
20241203,192000,1223786190,3680,3680,3680,3680,0
20241203,191900,1223786190,3680,3680,3680,3680,0
20241203,191800,1223786190,3680,3680,3680,3680,0
20241203,191700,1223786190,3680,3680,3680,3680,0
20241203,191600,1223786190,3680,3680,3680,3680,0
20241203,191500,1223786190,3680,3680,3680,3680,0
20241203,191400,1223786190,3680,3680,3680,3680,0
20241203,191300,1223786190,3680,3680,3680,3680,0
20241203,191200,1223786190,3680,3680,3680,3680,0
20241203,191100,1223786190,3680,3680,3680,3680,0
20241203,191000,1223786190,3680,3680,3680,3680,0
20241203,190900,1223786190,3680,3680,3680,3680,0
20241203,190800,1223786190,3680,3680,3680,3680,0
20241203,190700,1223786190,3680,3680,3680,3680,0
20241203,190600,1223786190,3680,3680,3680,3680,0
20241203,190500,1223786190,3680,3680,3680,3680,0
20241203,190400,1223786190,3680,3680,3680,3680,0
20241203,190300,1223786190,3680,3680,3680,3680,0
20241203,190200,1223786190,3680,3680,3680,3680,0
20241203,190100,1223786190,3680,3680,3680,3680,0
20241203,190000,1223786190,3680,3680,3680,3680,0
20241203,185900,1223786190,3680,3680,3680,3680,0
20241203,185800,1223786190,3680,3680,3680,3680,0
20241203,185700,1223786190,3680,3680,3680,3680,0
20241203,185600,1223786190,3680,3680,3680,3680,0
20241203,185500,1223786190,3680,3680,3680,3680,7894
20241203,185400,1223786190,3680,3680,3680,3680,0
20241203,185300,1223786190,3680,3680,3680,3680,0
20241203,185200,1223786190,3680,3680,3680,3680,0
20241203,185100,1223786190,3680,3680,3680,3680,0
20241203,185000,1223786190,3680,3680,3680,3680,0
20241203,184900,1223786190,3680,3680,3680,3680,0
20241203,184800,1223786190,3680,3680,3680,3680,0
20241203,184700,1223786190,3680,3680,3680,3680,0
20241203,184600,1223786190,3680,3680,3680,3680,0
20241203,184500,1223786190,3680,3680,3680,3680,0
20241203,184400,1223786190,3680,3680,3680,3680,0
20241203,184300,1223786190,3680,3680,3680,3680,0
20241203,184200,1223786190,3680,3680,3680,3680,0
20241203,184100,1223786190,3680,3680,3680,3680,0
20241203,184000,1223786190,3680,3680,3680,3680,0
20241203,183900,1223786190,3680,3680,3680,3680,0
20241203,183800,1223786190,3680,3680,3680,3680,0
20241203,183700,1223786190,3680,3680,3680,3680,0
20241203,183600,1223786190,3680,3680,3680,3680,0
20241203,183500,1223786190,3680,3680,3680,3680,0
20241203,183400,1223786190,3680,3680,3680,3680,0
20241203,183300,1223786190,3680,3680,3680,3680,0
20241203,183200,1223786190,3680,3680,3680,3680,0
20241203,183100,1223786190,3680,3680,3680,3680,0
20241203,183000,1223786190,3680,3680,3680,3680,0
20241203,182900,1223786190,3680,3680,3680,3680,0
20241203,182800,1223786190,3680,3680,3680,3680,0
20241203,182700,1223786190,3680,3680,3680,3680,0
20241203,182600,1223786190,3680,3680,3680,3680,0
20241203,182500,1223786190,3680,3680,3680,3680,7894
20241203,182400,1223786190,3680,3680,3680,3680,0
20241203,182300,1223786190,3680,3680,3680,3680,0
20241203,182200,1223786190,3680,3680,3680,3680,0
20241203,182100,1223786190,3680,3680,3680,3680,0
20241203,182000,1223786190,3680,3680,3680,3680,0
20241203,181900,1223786190,3680,3680,3680,3680,0
20241203,181800,1223786190,3680,3680,3680,3680,0
20241203,181700,1223786190,3680,3680,3680,3680,0
20241203,181600,1223786190,3680,3680,3680,3680,0
20241203,181500,1223786190,3680,3680,3680,3680,0
20241203,181400,1223786190,3680,3680,3680,3680,0
20241203,181300,1223786190,3680,3680,3680,3680,0
20241203,181200,1223786190,3680,3680,3680,3680,0
20241203,181100,1223786190,3680,3680,3680,3680,0
20241203,181000,1223786190,3680,3680,3680,3680,0
20241203,180900,1223786190,3680,3680,3680,3680,0
20241203,180800,1223786190,3680,3680,3680,3680,0
20241203,180700,1223786190,3680,3680,3680,3680,0
20241203,180600,1223786190,3680,3680,3680,3680,0
20241203,180500,1223786190,3680,3680,3680,3680,0
20241203,180400,1223786190,3680,3680,3680,3680,0
20241203,180300,1223786190,3680,3680,3680,3680,0
20241203,180200,1223786190,3680,3680,3680,3680,0
20241203,180100,1223786190,3680,3680,3680,3680,0
20241203,180000,1223786190,3680,3680,3680,3680,0
20241203,175900,1223786190,3680,3680,3680,3680,0
20241203,175800,1223786190,3680,3680,3680,3680,0
20241203,175700,1223786190,3680,3680,3680,3680,0
20241203,175600,1223786190,3680,3680,3680,3680,0
20241203,175500,1223786190,3680,3680,3680,3680,7894
20241203,175400,1223786190,3680,3680,3680,3680,0
20241203,175300,1223786190,3680,3680,3680,3680,0
20241203,175200,1223786190,3680,3680,3680,3680,0
20241203,175100,1223786190,3680,3680,3680,3680,0
20241203,175000,1223786190,3680,3680,3680,3680,0
20241203,174900,1223786190,3680,3680,3680,3680,0
20241203,174800,1223786190,3680,3680,3680,3680,0
20241203,174700,1223786190,3680,3680,3680,3680,0
20241203,174600,1223786190,3680,3680,3680,3680,0
20241203,174500,1223786190,3680,3680,3680,3680,0
20241203,174400,1223786190,3680,3680,3680,3680,0
20241203,174300,1223786190,3680,3680,3680,3680,0
20241203,174200,1223786190,3680,3680,3680,3680,0
20241203,174100,1223786190,3680,3680,3680,3680,0
20241203,174000,1223786190,3680,3680,3680,3680,0
20241203,173900,1223786190,3680,3680,3680,3680,0
20241203,173800,1223786190,3680,3680,3680,3680,0
20241203,173700,1223786190,3680,3680,3680,3680,0
20241203,173600,1223786190,3680,3680,3680,3680,0
20241203,173500,1223786190,3680,3680,3680,3680,0
20241203,173400,1223786190,3680,3680,3680,3680,0
20241203,173300,1223786190,3680,3680,3680,3680,0
20241203,173200,1223786190,3680,3680,3680,3680,0
20241203,173100,1223786190,3680,3680,3680,3680,0
20241203,173000,1223786190,3680,3680,3680,3680,0
20241203,172900,1223786190,3680,3680,3680,3680,0
20241203,172800,1223786190,3680,3680,3680,3680,0
20241203,172700,1223786190,3680,3680,3680,3680,0
20241203,172600,1223786190,3680,3680,3680,3680,0
20241203,172500,1223786190,3680,3680,3680,3680,7894
20241203,172400,1223786190,3680,3680,3680,3680,0
20241203,172300,1223786190,3680,3680,3680,3680,0
20241203,172200,1223786190,3680,3680,3680,3680,0
20241203,172100,1223786190,3680,3680,3680,3680,0
20241203,172000,1223786190,3680,3680,3680,3680,0
20241203,171900,1223786190,3680,3680,3680,3680,0
20241203,171800,1223786190,3680,3680,3680,3680,0
20241203,171700,1223786190,3680,3680,3680,3680,0
20241203,171600,1223786190,3680,3680,3680,3680,0
20241203,171500,1223786190,3680,3680,3680,3680,0
20241203,171400,1223786190,3680,3680,3680,3680,0
20241203,171300,1223786190,3680,3680,3680,3680,0
20241203,171200,1223786190,3680,3680,3680,3680,0
20241203,171100,1223786190,3680,3680,3680,3680,0
20241203,171000,1223786190,3680,3680,3680,3680,0
20241203,170900,1223786190,3680,3680,3680,3680,0
20241203,170800,1223786190,3680,3680,3680,3680,0
20241203,170700,1223786190,3680,3680,3680,3680,0
20241203,170600,1223786190,3680,3680,3680,3680,0
20241203,170500,1223786190,3680,3680,3680,3680,0
20241203,170400,1223786190,3680,3680,3680,3680,0
20241203,170300,1223786190,3680,3680,3680,3680,0
20241203,170200,1223786190,3680,3680,3680,3680,0
20241203,170100,1223786190,3680,3680,3680,3680,0
20241203,170000,1223786190,3680,3680,3680,3680,0
20241203,165900,1223786190,3680,3680,3680,3680,0
20241203,165800,1223786190,3680,3680,3680,3680,0
20241203,165700,1223786190,3680,3680,3680,3680,0
20241203,165600,1223786190,3680,3680,3680,3680,0
20241203,165500,1223786190,3680,3680,3680,3680,7894
20241203,165400,1223786190,3680,3680,3680,3680,0
20241203,165300,1223786190,3680,3680,3680,3680,0
20241203,165200,1223786190,3680,3680,3680,3680,0
20241203,165100,1223786190,3680,3680,3680,3680,0
20241203,165000,1223786190,3680,3680,3680,3680,0
20241203,164900,1223786190,3680,3680,3680,3680,0
20241203,164800,1223786190,3680,3680,3680,3680,0
20241203,164700,1223786190,3680,3680,3680,3680,0
20241203,164600,1223786190,3680,3680,3680,3680,0
20241203,164500,1223786190,3680,3680,3680,3680,0
20241203,164400,1223786190,3680,3680,3680,3680,0
20241203,164300,1223786190,3680,3680,3680,3680,0
20241203,164200,1223786190,3680,3680,3680,3680,0
20241203,164100,1223786190,3680,3680,3680,3680,0
20241203,164000,1223786190,3680,3680,3680,3680,0
20241203,163900,1223786190,3680,3680,3680,3680,0
20241203,163800,1223786190,3680,3680,3680,3680,0
20241203,163700,1223786190,3680,3680,3680,3680,0
20241203,163600,1223786190,3680,3680,3680,3680,0
20241203,163500,1223786190,3680,3680,3680,3680,0
20241203,163400,1223786190,3680,3680,3680,3680,0
20241203,163300,1223786190,3680,3680,3680,3680,0
20241203,163200,1223786190,3680,3680,3680,3680,0
20241203,163100,1223786190,3680,3680,3680,3680,0
20241203,163000,1223786190,3680,3680,3680,3680,0
20241203,162900,1223786190,3680,3680,3680,3680,0
20241203,162800,1223786190,3680,3680,3680,3680,0
20241203,162700,1223786190,3680,3680,3680,3680,0
20241203,162600,1223786190,3680,3680,3680,3680,0
20241203,162500,1223786190,3680,3680,3680,3680,7894
20241203,162400,1223786190,3680,3680,3680,3680,0
20241203,162300,1223786190,3680,3680,3680,3680,0
20241203,162200,1223786190,3680,3680,3680,3680,0
20241203,162100,1223786190,3680,3680,3680,3680,0
20241203,162000,1223786190,3680,3680,3680,3680,0
20241203,161900,1223786190,3680,3680,3680,3680,0
20241203,161800,1223786190,3680,3680,3680,3680,0
20241203,161700,1223786190,3680,3680,3680,3680,0
20241203,161600,1223786190,3680,3680,3680,3680,0
20241203,161500,1223786190,3680,3680,3680,3680,0
20241203,161400,1223786190,3680,3680,3680,3680,0
20241203,161300,1223786190,3680,3680,3680,3680,0
20241203,161200,1223786190,3680,3680,3680,3680,0
20241203,161100,1223786190,3680,3680,3680,3680,0
20241203,161000,1223786190,3680,3680,3680,3680,0
20241203,160900,1223786190,3680,3680,3680,3680,0
20241203,160800,1223786190,3680,3680,3680,3680,0
20241203,160700,1223786190,3680,3680,3680,3680,0
20241203,160600,1223786190,3680,3680,3680,3680,0
20241203,160500,1223786190,3680,3680,3680,3680,0
20241203,160400,1223786190,3680,3680,3680,3680,0
20241203,160300,1223786190,3680,3680,3680,3680,0
20241203,160200,1223786190,3680,3680,3680,3680,0
20241203,160100,1223786190,3680,3680,3680,3680,0
20241203,160000,1223786190,3680,3680,3680,3680,0
20241203,155900,1223786190,3680,3680,3680,3680,0
20241203,155800,1223786190,3680,3680,3680,3680,0
20241203,155700,1223786190,3680,3680,3680,3680,0
20241203,155600,1223786190,3680,3680,3680,3680,0
20241203,155500,1223786190,3680,3680,3680,3680,7894
20241203,155400,1223786190,3680,3680,3680,3680,0
20241203,155300,1223786190,3680,3680,3680,3680,0
20241203,155200,1223786190,3680,3680,3680,3680,0
20241203,155100,1223786190,3680,3680,3680,3680,0
20241203,155000,1223786190,3680,3680,3680,3680,0
20241203,154900,1223786190,3680,3680,3680,3680,0
20241203,154800,1223786190,3680,3680,3680,3680,0
20241203,154700,1223786190,3680,3680,3680,3680,0
20241203,154600,1223786190,3680,3680,3680,3680,0
20241203,154500,1223786190,3680,3680,3680,3680,0
20241203,154400,1223786190,3680,3680,3680,3680,0
20241203,154300,1223786190,3680,3680,3680,3680,0
20241203,154200,1223786190,3680,3680,3680,3680,0
20241203,154100,1223786190,3680,3680,3680,3680,0
20241203,154000,1223786190,3680,3680,3680,3680,0
20241203,153900,1223786190,3680,3680,3680,3680,0
20241203,153800,1223786190,3680,3680,3680,3680,0
20241203,153700,1223786190,3680,3680,3680,3680,0
20241203,153600,1223786190,3680,3680,3680,3680,0
20241203,153500,1223786190,3680,3680,3680,3680,0
20241203,153400,1223786190,3680,3680,3680,3680,0
20241203,153300,1223786190,3680,3680,3680,3680,0
20241203,153200,1223786190,3680,3680,3680,3680,0
20241203,153100,1223786190,3680,3680,3680,3680,0
20241203,153000,1223786190,3680,3680,3680,3680,7894
20241203,152900,1194736270,3680,3680,3680,3680,0
20241203,152800,1194736270,3680,3680,3680,3680,0
20241203,152700,1194736270,3680,3680,3680,3680,0
20241203,152600,1194736270,3680,3680,3680,3680,0
20241203,152500,1194736270,3680,3680,3680,3680,0
20241203,152400,1194736270,3680,3680,3680,3680,0
20241203,152300,1194736270,3680,3680,3680,3680,0
20241203,152200,1194736270,3680,3680,3680,3680,0
20241203,152100,1194736270,3680,3680,3680,3680,0
20241203,152000,1194736270,3680,3680,3680,3680,0
20241203,151900,1194736270,3680,3675,3680,3665,766
20241203,151800,1191922245,3675,3675,3675,3670,117
20241203,151700,1191492795,3675,3675,3675,3670,17
20241203,151600,1191430340,3675,3665,3675,3660,5308
20241203,151500,1171969885,3675,3675,3675,3665,203
20241203,151400,1171224670,3675,3670,3680,3670,669
20241203,151300,1168766935,3680,3680,3680,3675,2327
20241203,151200,1160213700,3680,3680,3680,3665,5089
20241203,151100,1141531235,3680,3680,3680,3675,550
20241203,151000,1139507735,3680,3675,3680,3675,250
20241203,150900,1138588485,3680,3680,3680,3680,4
20241203,150800,1138573765,3680,3680,3680,3680,5
20241203,150700,1138555365,3685,3685,3685,3675,406
20241203,150600,1137061280,3685,3685,3685,3675,271
20241203,150500,1136065325,3675,3675,3675,3675,32
20241203,150400,1135947725,3685,3675,3685,3675,530
20241203,150300,1133997275,3680,3680,3680,3680,8
20241203,150200,1133967835,3680,3680,3680,3680,178
20241203,150100,1133312795,3675,3680,3680,3675,2279
20241203,150000,1124937215,3675,3675,3680,3670,4026
20241203,145900,1110141675,3685,3680,3685,3675,445
20241203,145800,1108504560,3685,3675,3685,3675,1031
20241203,145700,1104715590,3680,3680,3680,3680,28
20241203,145600,1104612550,3685,3685,3685,3685,0
20241203,145500,1104612550,3685,3685,3685,3685,0
20241203,145400,1104612550,3685,3685,3685,3685,0
20241203,145300,1104612550,3685,3680,3685,3680,301
20241203,145200,1103504865,3685,3685,3685,3685,3
20241203,145100,1103493810,3675,3685,3685,3675,120
20241203,145000,1103052605,3685,3680,3685,3680,724
20241203,144900,1100388280,3680,3685,3685,3680,540
20241203,144800,1098401030,3685,3680,3685,3680,128
20241203,144700,1097929850,3680,3680,3680,3680,476
20241203,144600,1096178170,3680,3685,3685,3680,134
20241203,144500,1095684905,3680,3680,3685,3680,1107
20241203,144400,1091611140,3685,3685,3685,3685,0
20241203,144300,1091611140,3685,3685,3685,3685,1
20241203,144200,1091607455,3680,3680,3680,3680,297
20241203,144100,1090514495,3690,3690,3690,3690,13
20241203,144000,1090466525,3690,3685,3690,3685,4
20241203,143900,1090451780,3690,3690,3690,3690,1
20241203,143800,1090448090,3690,3690,3690,3690,1
20241203,143700,1090444400,3680,3690,3690,3680,90
20241203,143600,1090112450,3690,3680,3690,3680,68
20241203,143500,1089861610,3690,3690,3690,3690,1
20241203,143400,1089857920,3690,3690,3690,3690,8
20241203,143300,1089828400,3690,3690,3690,3690,0
20241203,143200,1089828400,3690,3690,3690,3690,5
20241203,143100,1089809950,3690,3685,3690,3685,2
20241203,143000,1089802575,3690,3690,3690,3690,0
20241203,142900,1089802575,3690,3690,3690,3690,0
20241203,142800,1089802575,3690,3685,3690,3685,70
20241203,142700,1089544615,3690,3690,3690,3690,0
20241203,142600,1089544615,3690,3690,3690,3690,0
20241203,142500,1089544615,3690,3690,3690,3690,0
20241203,142400,1089544615,3690,3685,3690,3675,873
20241203,142300,1086336150,3685,3685,3685,3685,101
20241203,142200,1085963965,3685,3680,3685,3670,1676
20241203,142100,1079791120,3680,3675,3680,3675,290
20241203,142000,1078724820,3675,3675,3680,3675,455
20241203,141900,1077052670,3680,3685,3685,3680,97
20241203,141800,1076695230,3685,3675,3685,3675,864
20241203,141700,1073519760,3675,3670,3675,3670,887
20241203,141600,1070262330,3680,3675,3680,3675,1601
20241203,141500,1064378650,3675,3675,3675,3675,339
20241203,141400,1063132825,3675,3685,3685,3675,1528
20241203,141300,1057502425,3685,3685,3685,3685,5
20241203,141200,1057484000,3690,3690,3690,3690,0
20241203,141100,1057484000,3690,3675,3690,3660,4160
20241203,141000,1042234715,3685,3675,3685,3670,312
20241203,140900,1041087410,3675,3675,3675,3675,2
20241203,140800,1041080060,3690,3690,3690,3690,0
20241203,140700,1041080060,3690,3690,3690,3690,2
20241203,140600,1041072680,3690,3675,3690,3670,2962
20241203,140500,1030201610,3690,3690,3690,3690,1
20241203,140400,1030197920,3675,3675,3675,3675,0
20241203,140300,1030197920,3675,3675,3675,3675,1
20241203,140200,1030194245,3670,3670,3675,3660,548
20241203,140100,1028188260,3660,3675,3675,3660,4471
20241203,140000,1011785180,3690,3675,3690,3675,829
20241203,135900,1008738590,3690,3690,3690,3690,1
20241203,135800,1008734900,3690,3680,3690,3675,136
20241203,135700,1008235035,3680,3685,3685,3680,1041
20241203,135600,1004399000,3685,3695,3695,3680,682
20241203,135500,1001889195,3695,3695,3695,3695,2
20241203,135400,1001881805,3695,3695,3695,3695,0
20241203,135300,1001881805,3695,3695,3695,3695,0
20241203,135200,1001881805,3695,3680,3695,3680,144
20241203,135100,1001351870,3680,3695,3695,3680,2
20241203,135000,1001344495,3675,3675,3675,3675,2
20241203,134900,1001337145,3675,3685,3685,3675,113
20241203,134800,1000921355,3695,3695,3695,3695,0
20241203,134700,1000921355,3695,3695,3695,3695,164
20241203,134600,1000315375,3695,3695,3695,3695,0
20241203,134500,1000315375,3695,3695,3695,3695,6
20241203,134400,1000293205,3695,3695,3695,3695,1000
20241203,134300,996598205,3695,3695,3695,3695,0
20241203,134200,996598205,3695,3695,3695,3695,9
20241203,134100,996564950,3695,3675,3695,3675,720
20241203,134000,993915900,3675,3680,3680,3675,66
20241203,133900,993673210,3690,3690,3690,3690,0
20241203,133800,993673210,3690,3690,3690,3690,0
20241203,133700,993673210,3690,3685,3690,3685,157
20241203,133600,993094480,3685,3685,3685,3685,30
20241203,133500,992983930,3690,3690,3690,3690,0
20241203,133400,992983930,3690,3690,3690,3690,1
20241203,133300,992980240,3695,3685,3695,3680,1892
20241203,133200,986012515,3695,3695,3695,3695,271
20241203,133100,985011170,3695,3695,3695,3695,0
20241203,133000,985011170,3695,3695,3695,3695,0
20241203,132900,985011170,3695,3680,3695,3675,340
20241203,132800,983757505,3675,3675,3675,3675,54
20241203,132700,983559055,3675,3680,3680,3675,1036
20241203,132600,979748540,3700,3700,3700,3700,0
20241203,132500,979748540,3700,3695,3700,3680,139
20241203,132400,979235985,3695,3695,3695,3695,23
20241203,132300,979151000,3700,3700,3700,3675,128
20241203,132200,978679900,3700,3700,3700,3675,375
20241203,132100,977299900,3675,3695,3700,3675,1677
20241203,132000,971105350,3695,3695,3695,3695,510
20241203,131900,969220900,3695,3670,3695,3670,30
20241203,131800,969110550,3695,3695,3695,3695,20
20241203,131700,969036650,3695,3695,3695,3695,204
20241203,131600,968282870,3700,3695,3700,3695,205
20241203,131500,967525030,3695,3680,3695,3670,198
20241203,131400,966797565,3680,3685,3700,3680,2702
20241203,131300,956825890,3700,3695,3700,3690,2007
20241203,131200,949419785,3700,3700,3705,3695,489
20241203,131100,947609035,3705,3680,3705,3680,6606
20241203,131000,923188140,3680,3675,3680,3675,848
20241203,130900,920070245,3675,3660,3675,3660,7401
20241203,130800,892956340,3660,3650,3660,3650,7544
20241203,130700,865411645,3650,3650,3650,3650,1
20241203,130600,865407995,3650,3645,3650,3645,2
20241203,130500,865400700,3640,3640,3640,3640,64
20241203,130400,865167740,3660,3660,3660,3660,20
20241203,130300,865094540,3660,3660,3660,3660,0
20241203,130200,865094540,3660,3660,3660,3660,0
20241203,130100,865094540,3660,3650,3660,3635,2013
20241203,130000,857762020,3650,3650,3650,3650,274
20241203,125900,856761920,3650,3650,3650,3650,705
20241203,125800,854188670,3650,3650,3650,3650,0
20241203,125700,854188670,3650,3650,3650,3650,502
20241203,125600,852356370,3650,3655,3655,3650,492
20241203,125500,850559790,3660,3660,3660,3660,0
20241203,125400,850559790,3660,3655,3660,3655,1010
20241203,125300,846865690,3655,3655,3655,3655,5
20241203,125200,846847415,3655,3660,3660,3655,48
20241203,125100,846671925,3655,3655,3655,3655,158
20241203,125000,846094435,3655,3655,3655,3655,1019
20241203,124900,842369990,3660,3660,3660,3660,200
20241203,124800,841637990,3655,3655,3655,3655,60
20241203,124700,841418690,3655,3655,3655,3655,0
20241203,124600,841418690,3655,3655,3655,3655,8
20241203,124500,841389450,3655,3655,3655,3655,57
20241203,124400,841181115,3655,3655,3655,3655,0
20241203,124300,841181115,3655,3655,3655,3655,0
20241203,124200,841181115,3655,3655,3655,3655,0
20241203,124100,841181115,3655,3655,3655,3655,402
20241203,124000,839711805,3655,3655,3655,3655,2
20241203,123900,839704495,3655,3655,3655,3655,35
20241203,123800,839576570,3655,3655,3655,3655,0
20241203,123700,839576570,3655,3655,3655,3655,805
20241203,123600,836634295,3655,3655,3655,3655,457
20241203,123500,834963960,3655,3655,3655,3650,802
20241203,123400,832034150,3655,3650,3655,3650,423
20241203,123300,830489895,3655,3655,3655,3650,1407
20241203,123200,825353495,3655,3655,3655,3655,79
20241203,123100,825064750,3655,3655,3655,3655,0
20241203,123000,825064750,3655,3655,3655,3655,133
20241203,122900,824578635,3660,3660,3660,3660,0
20241203,122800,824578635,3660,3655,3660,3655,139
20241203,122700,824070585,3660,3660,3660,3660,0
20241203,122600,824070585,3660,3660,3660,3660,100
20241203,122500,823704585,3660,3660,3660,3660,30
20241203,122400,823594785,3655,3655,3655,3655,27
20241203,122300,823496100,3660,3660,3660,3660,1
20241203,122200,823492440,3660,3660,3660,3660,54
20241203,122100,823294800,3650,3655,3655,3650,40
20241203,122000,823148765,3660,3660,3660,3660,56
20241203,121900,822943805,3660,3660,3660,3660,1
20241203,121800,822940145,3660,3660,3660,3660,0
20241203,121700,822940145,3660,3660,3660,3660,0
20241203,121600,822940145,3660,3660,3660,3655,127
20241203,121500,822475905,3655,3650,3655,3650,36
20241203,121400,822344435,3660,3660,3660,3660,160
20241203,121300,821758835,3660,3660,3660,3660,0
20241203,121200,821758835,3660,3660,3660,3660,0
20241203,121100,821758835,3660,3660,3660,3660,0
20241203,121000,821758835,3660,3660,3660,3660,10
20241203,120900,821722235,3655,3660,3660,3655,56
20241203,120800,821517300,3660,3660,3660,3660,0
20241203,120700,821517300,3660,3660,3660,3660,0
20241203,120600,821517300,3660,3660,3660,3660,0
20241203,120500,821517300,3660,3660,3660,3660,51
20241203,120400,821330640,3660,3660,3660,3650,293
20241203,120300,820261170,3655,3655,3660,3655,3
20241203,120200,820250200,3660,3660,3660,3660,1
20241203,120100,820246540,3650,3665,3665,3650,314
20241203,120000,819100425,3665,3665,3665,3665,57
20241203,115900,818891520,3665,3665,3665,3665,0
20241203,115800,818891520,3665,3665,3665,3665,0
20241203,115700,818891520,3665,3665,3665,3655,133
20241203,115600,818404175,3665,3665,3665,3655,37
20241203,115500,818268620,3650,3670,3670,3645,1028
20241203,115400,814518715,3655,3665,3670,3655,112
20241203,115300,814108025,3660,3660,3660,3660,1
20241203,115200,814104365,3660,3670,3670,3660,4
20241203,115100,814089715,3670,3670,3670,3670,2
20241203,115000,814082375,3670,3670,3670,3670,0
20241203,114900,814082375,3670,3670,3670,3670,0
20241203,114800,814082375,3670,3670,3670,3670,31
20241203,114700,813968605,3670,3670,3670,3670,0
20241203,114600,813968605,3670,3670,3670,3670,1
20241203,114500,813964935,3670,3670,3670,3670,332
20241203,114400,812746495,3670,3670,3670,3670,810
20241203,114300,809773795,3670,3660,3670,3660,1100
20241203,114200,805745400,3660,3655,3660,3655,734
20241203,114100,803062625,3650,3660,3660,3650,505
20241203,114000,801214375,3660,3660,3660,3660,10
20241203,113900,801177775,3660,3640,3660,3640,105
20241203,113800,800794515,3640,3660,3660,3640,32
20241203,113700,800677605,3660,3650,3660,3650,1271
20241203,113600,796032135,3655,3650,3655,3650,116
20241203,113500,795608730,3650,3650,3650,3650,401
20241203,113400,794145080,3650,3650,3650,3650,110
20241203,113300,793743580,3650,3650,3650,3650,0
20241203,113200,793743580,3650,3635,3650,3635,3200
20241203,113100,782094540,3640,3625,3640,3625,797
20241203,113000,779200230,3625,3625,3625,3625,303
20241203,112900,778101855,3625,3630,3630,3625,1065
20241203,112800,774240885,3630,3630,3630,3630,46
20241203,112700,774073905,3635,3635,3635,3635,0
20241203,112600,774073905,3635,3640,3640,3635,72
20241203,112500,773811845,3640,3640,3640,3640,0
20241203,112400,773811845,3640,3640,3640,3640,0
20241203,112300,773811845,3640,3640,3640,3625,445
20241203,112200,772192420,3635,3635,3640,3635,2397
20241203,112100,763479320,3635,3635,3635,3635,150
20241203,112000,762934070,3640,3640,3640,3640,1
20241203,111900,762930430,3640,3640,3640,3640,0
20241203,111800,762930430,3640,3635,3640,3635,250
20241203,111700,762021030,3640,3630,3640,3630,55
20241203,111600,761820880,3640,3635,3640,3625,626
20241203,111500,759548265,3635,3635,3635,3635,1
20241203,111400,759544630,3625,3625,3630,3625,1246
20241203,111300,755022700,3630,3630,3630,3630,2
20241203,111200,755015440,3630,3630,3630,3630,6
20241203,111100,754993660,3625,3630,3630,3625,410
20241203,111000,753506830,3635,3635,3635,3635,0
20241203,110900,753506830,3635,3635,3635,3635,1
20241203,110800,753503195,3635,3635,3635,3635,58
20241203,110700,753292365,3635,3635,3635,3635,200
20241203,110600,752565365,3635,3625,3635,3625,1859
20241203,110500,745826460,3625,3625,3625,3625,63
20241203,110400,745598085,3625,3625,3625,3625,3
20241203,110300,745587210,3625,3630,3630,3625,430
20241203,110200,744028310,3630,3630,3630,3630,0
20241203,110100,744028310,3630,3630,3630,3630,120
20241203,110000,743592710,3630,3630,3630,3630,28
20241203,105900,743491070,3630,3630,3630,3630,0
20241203,105800,743491070,3630,3630,3630,3630,200
20241203,105700,742765070,3630,3630,3630,3630,0
20241203,105600,742765070,3630,3630,3630,3630,0
20241203,105500,742765070,3630,3630,3630,3630,238
20241203,105400,741901130,3625,3630,3635,3625,1390
20241203,105300,736859285,3630,3630,3635,3625,1732
20241203,105200,730572465,3630,3625,3630,3625,850
20241203,105100,727488465,3630,3630,3635,3630,1611
20241203,105000,721640190,3625,3630,3630,3625,4603
20241203,104900,704938800,3635,3635,3635,3635,113
20241203,104800,704528045,3635,3635,3635,3635,500
20241203,104700,702710545,3645,3645,3645,3645,0
20241203,104600,702710545,3645,3645,3645,3645,101
20241203,104500,702342400,3630,3645,3645,3630,2676
20241203,104400,692627575,3630,3645,3645,3630,514
20241203,104300,690761590,3630,3630,3630,3630,1926
20241203,104200,683770210,3640,3640,3650,3640,1928
20241203,104100,676752280,3640,3645,3645,3640,387
20241203,104000,675343540,3640,3640,3640,3635,1007
20241203,103900,671680275,3640,3640,3640,3640,6
20241203,103800,671658435,3640,3640,3640,3640,20
20241203,103700,671585635,3640,3640,3640,3640,951
20241203,103600,668123995,3645,3650,3650,3645,17
20241203,103500,668061960,3650,3650,3650,3650,1305
20241203,103400,663298710,3645,3645,3645,3645,539
20241203,103300,661334055,3645,3645,3645,3645,13
20241203,103200,661286670,3645,3640,3645,3640,105
20241203,103100,660904370,3645,3645,3645,3645,52
20241203,103000,660714830,3645,3640,3645,3640,60
20241203,102900,660496330,3640,3640,3640,3640,0
20241203,102800,660496330,3640,3640,3640,3640,240
20241203,102700,659622730,3645,3645,3645,3645,2
20241203,102600,659615440,3645,3640,3645,3640,296
20241203,102500,658537995,3645,3645,3645,3645,464
20241203,102400,656846715,3640,3640,3640,3640,1048
20241203,102300,653031995,3630,3645,3645,3630,584
20241203,102200,650908600,3645,3645,3645,3645,600
20241203,102100,648721600,3645,3640,3645,3635,1540
20241203,102000,643123315,3630,3645,3645,3630,7
20241203,101900,643097890,3645,3645,3645,3645,2
20241203,101800,643090600,3650,3645,3650,3635,5438
20241203,101700,623307130,3635,3640,3640,3635,415
20241203,101600,621796545,3640,3635,3640,3635,1113
20241203,101500,617747905,3635,3630,3635,3615,2782
20241203,101400,607683235,3615,3625,3625,3615,2809
20241203,101300,597507200,3625,3625,3625,3625,0
20241203,101200,597507200,3625,3615,3630,3615,2407
20241203,101100,588787465,3610,3615,3620,3610,1500
20241203,101000,583360390,3615,3615,3615,3615,0
20241203,100900,583360390,3615,3615,3615,3615,587
20241203,100800,581238385,3620,3620,3620,3615,2657
20241203,100700,571621560,3620,3620,3620,3620,1
20241203,100600,571617940,3600,3620,3640,3600,19762
20241203,100500,500352475,3635,3620,3635,3620,2676
20241203,100400,490662620,3625,3630,3630,3625,1166
20241203,100300,486433370,3640,3630,3640,3630,202
20241203,100200,485700090,3630,3640,3640,3630,3380
20241203,100100,473425345,3640,3640,3640,3640,1
20241203,100000,473421705,3650,3630,3650,3630,339
20241203,095900,472191115,3650,3650,3650,3650,1
20241203,095800,472187465,3625,3625,3655,3625,1211
20241203,095700,467797560,3655,3635,3655,3630,1501
20241203,095600,462348405,3630,3630,3630,3630,30
20241203,095500,462239505,3630,3650,3650,3630,2708
20241203,095400,452382975,3655,3655,3655,3655,40
20241203,095300,452236775,3650,3655,3655,3650,4012
20241203,095200,437572925,3655,3650,3655,3650,2885
20241203,095100,427032825,3650,3650,3650,3650,620
20241203,095000,424769825,3650,3645,3650,3645,92
20241203,094900,424434380,3645,3645,3645,3645,280
20241203,094800,423413780,3640,3640,3640,3640,1167
20241203,094700,419165900,3635,3635,3635,3635,24
20241203,094600,419078660,3635,3635,3635,3635,4
20241203,094500,419064120,3620,3640,3640,3620,140
20241203,094400,418555320,3640,3640,3640,3615,983
20241203,094300,414996700,3640,3640,3640,3640,18
20241203,094200,414931180,3610,3640,3640,3610,5060
20241203,094100,396633750,3620,3635,3635,3620,3000
20241203,094000,385764095,3640,3635,3640,3635,3
20241203,093900,385753185,3635,3640,3640,3635,156
20241203,093800,385185420,3635,3625,3635,3615,532
20241203,093700,383258405,3615,3630,3630,3615,8064
20241203,093600,354046330,3630,3650,3650,3630,215
20241203,093500,353265600,3630,3630,3630,3630,650
20241203,093400,350906100,3630,3640,3650,3625,5106
20241203,093300,332357775,3645,3650,3650,3645,810
20241203,093200,329401385,3660,3660,3660,3660,27
20241203,093100,329302565,3660,3660,3660,3660,5
20241203,093000,329284265,3660,3650,3660,3645,1049
20241203,092900,325460055,3665,3655,3665,3645,1839
20241203,092800,318747945,3655,3670,3670,3655,4200
20241203,092700,303373290,3670,3675,3675,3670,12
20241203,092600,303329200,3675,3670,3675,3670,1878
20241203,092500,296436840,3665,3670,3670,3665,694
20241203,092400,293889870,3670,3665,3670,3665,120
20241203,092300,293450065,3665,3670,3670,3665,228
20241203,092200,292613335,3670,3670,3670,3670,199
20241203,092100,291883005,3670,3665,3670,3665,241
20241203,092000,290998835,3670,3665,3670,3665,4829
20241203,091900,273300545,3665,3665,3665,3665,360
20241203,091800,271981145,3665,3670,3670,3655,1789
20241203,091700,265417855,3670,3665,3670,3660,4856
20241203,091600,247618240,3675,3670,3675,3670,166
20241203,091500,247008490,3675,3675,3680,3665,532
20241203,091400,245052430,3670,3665,3675,3665,748
20241203,091300,242307240,3665,3650,3665,3650,7822
20241203,091200,213692545,3655,3650,3655,3650,557
20241203,091100,211657210,3650,3650,3660,3645,2025
20241203,091000,204272640,3660,3660,3660,3650,875
20241203,090900,201078190,3660,3645,3660,3645,966
20241203,090800,197552275,3650,3645,3650,3645,4603
20241203,090700,180753640,3645,3660,3660,3645,1093
20241203,090600,176765910,3660,3650,3665,3645,1153
20241203,090500,172553310,3645,3645,3660,3625,7690
20241203,090400,144469305,3645,3665,3665,3640,1357
20241203,090300,139518375,3660,3680,3680,3655,2950
20241203,090200,128662635,3680,3660,3685,3650,2565
20241203,090100,119267050,3650,3610,3650,3590,8626
20241203,090000,87948260,3630,3570,3630,3570,24613