KissMeData/068760/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,194900,14746740000,57800,57800,57800,57800,7914
20241203,194800,14746740000,57800,57800,57800,57800,0
20241203,194700,14746740000,57800,57800,57800,57800,0
20241203,194600,14746740000,57800,57800,57800,57800,0
20241203,194500,14746740000,57800,57800,57800,57800,0
20241203,194400,14746740000,57800,57800,57800,57800,0
20241203,194300,14746740000,57800,57800,57800,57800,0
20241203,194200,14746740000,57800,57800,57800,57800,0
20241203,194100,14746740000,57800,57800,57800,57800,0
20241203,194000,14746740000,57800,57800,57800,57800,0
20241203,193900,14746740000,57800,57800,57800,57800,0
20241203,193800,14746740000,57800,57800,57800,57800,0
20241203,193700,14746740000,57800,57800,57800,57800,0
20241203,193600,14746740000,57800,57800,57800,57800,0
20241203,193500,14746740000,57800,57800,57800,57800,0
20241203,193400,14746740000,57800,57800,57800,57800,0
20241203,193300,14746740000,57800,57800,57800,57800,0
20241203,193200,14746740000,57800,57800,57800,57800,0
20241203,193100,14746740000,57800,57800,57800,57800,0
20241203,193000,14746740000,57800,57800,57800,57800,0
20241203,192900,14746740000,57800,57800,57800,57800,0
20241203,192800,14746740000,57800,57800,57800,57800,0
20241203,192700,14746740000,57800,57800,57800,57800,0
20241203,192600,14746740000,57800,57800,57800,57800,0
20241203,192500,14746740000,57800,57800,57800,57800,0
20241203,192400,14746740000,57800,57800,57800,57800,0
20241203,192300,14746740000,57800,57800,57800,57800,0
20241203,192200,14746740000,57800,57800,57800,57800,0
20241203,192100,14746740000,57800,57800,57800,57800,0
20241203,192000,14746740000,57800,57800,57800,57800,0
20241203,191900,14746740000,57800,57800,57800,57800,7914
20241203,191800,14746740000,57800,57800,57800,57800,0
20241203,191700,14746740000,57800,57800,57800,57800,0
20241203,191600,14746740000,57800,57800,57800,57800,0
20241203,191500,14746740000,57800,57800,57800,57800,0
20241203,191400,14746740000,57800,57800,57800,57800,0
20241203,191300,14746740000,57800,57800,57800,57800,0
20241203,191200,14746740000,57800,57800,57800,57800,0
20241203,191100,14746740000,57800,57800,57800,57800,0
20241203,191000,14746740000,57800,57800,57800,57800,0
20241203,190900,14746740000,57800,57800,57800,57800,0
20241203,190800,14746740000,57800,57800,57800,57800,0
20241203,190700,14746740000,57800,57800,57800,57800,0
20241203,190600,14746740000,57800,57800,57800,57800,0
20241203,190500,14746740000,57800,57800,57800,57800,0
20241203,190400,14746740000,57800,57800,57800,57800,0
20241203,190300,14746740000,57800,57800,57800,57800,0
20241203,190200,14746740000,57800,57800,57800,57800,0
20241203,190100,14746740000,57800,57800,57800,57800,0
20241203,190000,14746740000,57800,57800,57800,57800,0
20241203,185900,14746740000,57800,57800,57800,57800,0
20241203,185800,14746740000,57800,57800,57800,57800,0
20241203,185700,14746740000,57800,57800,57800,57800,0
20241203,185600,14746740000,57800,57800,57800,57800,0
20241203,185500,14746740000,57800,57800,57800,57800,0
20241203,185400,14746740000,57800,57800,57800,57800,0
20241203,185300,14746740000,57800,57800,57800,57800,0
20241203,185200,14746740000,57800,57800,57800,57800,0
20241203,185100,14746740000,57800,57800,57800,57800,0
20241203,185000,14746740000,57800,57800,57800,57800,0
20241203,184900,14746740000,57800,57800,57800,57800,7914
20241203,184800,14746740000,57800,57800,57800,57800,0
20241203,184700,14746740000,57800,57800,57800,57800,0
20241203,184600,14746740000,57800,57800,57800,57800,0
20241203,184500,14746740000,57800,57800,57800,57800,0
20241203,184400,14746740000,57800,57800,57800,57800,0
20241203,184300,14746740000,57800,57800,57800,57800,0
20241203,184200,14746740000,57800,57800,57800,57800,0
20241203,184100,14746740000,57800,57800,57800,57800,0
20241203,184000,14746740000,57800,57800,57800,57800,0
20241203,183900,14746740000,57800,57800,57800,57800,0
20241203,183800,14746740000,57800,57800,57800,57800,0
20241203,183700,14746740000,57800,57800,57800,57800,0
20241203,183600,14746740000,57800,57800,57800,57800,0
20241203,183500,14746740000,57800,57800,57800,57800,0
20241203,183400,14746740000,57800,57800,57800,57800,0
20241203,183300,14746740000,57800,57800,57800,57800,0
20241203,183200,14746740000,57800,57800,57800,57800,0
20241203,183100,14746740000,57800,57800,57800,57800,0
20241203,183000,14746740000,57800,57800,57800,57800,0
20241203,182900,14746740000,57800,57800,57800,57800,0
20241203,182800,14746740000,57800,57800,57800,57800,0
20241203,182700,14746740000,57800,57800,57800,57800,0
20241203,182600,14746740000,57800,57800,57800,57800,0
20241203,182500,14746740000,57800,57800,57800,57800,0
20241203,182400,14746740000,57800,57800,57800,57800,0
20241203,182300,14746740000,57800,57800,57800,57800,0
20241203,182200,14746740000,57800,57800,57800,57800,0
20241203,182100,14746740000,57800,57800,57800,57800,0
20241203,182000,14746740000,57800,57800,57800,57800,0
20241203,181900,14746740000,57800,57800,57800,57800,7914
20241203,181800,14746740000,57800,57800,57800,57800,0
20241203,181700,14746740000,57800,57800,57800,57800,0
20241203,181600,14746740000,57800,57800,57800,57800,0
20241203,181500,14746740000,57800,57800,57800,57800,0
20241203,181400,14746740000,57800,57800,57800,57800,0
20241203,181300,14746740000,57800,57800,57800,57800,0
20241203,181200,14746740000,57800,57800,57800,57800,0
20241203,181100,14746740000,57800,57800,57800,57800,0
20241203,181000,14746740000,57800,57800,57800,57800,0
20241203,180900,14746740000,57800,57800,57800,57800,0
20241203,180800,14746740000,57800,57800,57800,57800,0
20241203,180700,14746740000,57800,57800,57800,57800,0
20241203,180600,14746740000,57800,57800,57800,57800,0
20241203,180500,14746740000,57800,57800,57800,57800,0
20241203,180400,14746740000,57800,57800,57800,57800,0
20241203,180300,14746740000,57800,57800,57800,57800,0
20241203,180200,14746740000,57800,57800,57800,57800,0
20241203,180100,14746740000,57800,57800,57800,57800,0
20241203,180000,14746740000,57800,57800,57800,57800,0
20241203,175900,14746740000,57800,57800,57800,57800,0
20241203,175800,14746740000,57800,57800,57800,57800,0
20241203,175700,14746740000,57800,57800,57800,57800,0
20241203,175600,14746740000,57800,57800,57800,57800,0
20241203,175500,14746740000,57800,57800,57800,57800,0
20241203,175400,14746740000,57800,57800,57800,57800,0
20241203,175300,14746740000,57800,57800,57800,57800,0
20241203,175200,14746740000,57800,57800,57800,57800,0
20241203,175100,14746740000,57800,57800,57800,57800,0
20241203,175000,14746740000,57800,57800,57800,57800,0
20241203,174900,14746740000,57800,57800,57800,57800,7914
20241203,174800,14746740000,57800,57800,57800,57800,0
20241203,174700,14746740000,57800,57800,57800,57800,0
20241203,174600,14746740000,57800,57800,57800,57800,0
20241203,174500,14746740000,57800,57800,57800,57800,0
20241203,174400,14746740000,57800,57800,57800,57800,0
20241203,174300,14746740000,57800,57800,57800,57800,0
20241203,174200,14746740000,57800,57800,57800,57800,0
20241203,174100,14746740000,57800,57800,57800,57800,0
20241203,174000,14746740000,57800,57800,57800,57800,0
20241203,173900,14746740000,57800,57800,57800,57800,0
20241203,173800,14746740000,57800,57800,57800,57800,0
20241203,173700,14746740000,57800,57800,57800,57800,0
20241203,173600,14746740000,57800,57800,57800,57800,0
20241203,173500,14746740000,57800,57800,57800,57800,0
20241203,173400,14746740000,57800,57800,57800,57800,0
20241203,173300,14746740000,57800,57800,57800,57800,0
20241203,173200,14746740000,57800,57800,57800,57800,0
20241203,173100,14746740000,57800,57800,57800,57800,0
20241203,173000,14746740000,57800,57800,57800,57800,0
20241203,172900,14746740000,57800,57800,57800,57800,0
20241203,172800,14746740000,57800,57800,57800,57800,0
20241203,172700,14746740000,57800,57800,57800,57800,0
20241203,172600,14746740000,57800,57800,57800,57800,0
20241203,172500,14746740000,57800,57800,57800,57800,0
20241203,172400,14746740000,57800,57800,57800,57800,0
20241203,172300,14746740000,57800,57800,57800,57800,0
20241203,172200,14746740000,57800,57800,57800,57800,0
20241203,172100,14746740000,57800,57800,57800,57800,0
20241203,172000,14746740000,57800,57800,57800,57800,0
20241203,171900,14746740000,57800,57800,57800,57800,7914
20241203,171800,14746740000,57800,57800,57800,57800,0
20241203,171700,14746740000,57800,57800,57800,57800,0
20241203,171600,14746740000,57800,57800,57800,57800,0
20241203,171500,14746740000,57800,57800,57800,57800,0
20241203,171400,14746740000,57800,57800,57800,57800,0
20241203,171300,14746740000,57800,57800,57800,57800,0
20241203,171200,14746740000,57800,57800,57800,57800,0
20241203,171100,14746740000,57800,57800,57800,57800,0
20241203,171000,14746740000,57800,57800,57800,57800,0
20241203,170900,14746740000,57800,57800,57800,57800,0
20241203,170800,14746740000,57800,57800,57800,57800,0
20241203,170700,14746740000,57800,57800,57800,57800,0
20241203,170600,14746740000,57800,57800,57800,57800,0
20241203,170500,14746740000,57800,57800,57800,57800,0
20241203,170400,14746740000,57800,57800,57800,57800,0
20241203,170300,14746740000,57800,57800,57800,57800,0
20241203,170200,14746740000,57800,57800,57800,57800,0
20241203,170100,14746740000,57800,57800,57800,57800,0
20241203,170000,14746740000,57800,57800,57800,57800,0
20241203,165900,14746740000,57800,57800,57800,57800,0
20241203,165800,14746740000,57800,57800,57800,57800,0
20241203,165700,14746740000,57800,57800,57800,57800,0
20241203,165600,14746740000,57800,57800,57800,57800,0
20241203,165500,14746740000,57800,57800,57800,57800,0
20241203,165400,14746740000,57800,57800,57800,57800,0
20241203,165300,14746740000,57800,57800,57800,57800,0
20241203,165200,14746740000,57800,57800,57800,57800,0
20241203,165100,14746740000,57800,57800,57800,57800,0
20241203,165000,14746740000,57800,57800,57800,57800,0
20241203,164900,14746740000,57800,57800,57800,57800,7914
20241203,164800,14746740000,57800,57800,57800,57800,0
20241203,164700,14746740000,57800,57800,57800,57800,0
20241203,164600,14746740000,57800,57800,57800,57800,0
20241203,164500,14746740000,57800,57800,57800,57800,0
20241203,164400,14746740000,57800,57800,57800,57800,0
20241203,164300,14746740000,57800,57800,57800,57800,0
20241203,164200,14746740000,57800,57800,57800,57800,0
20241203,164100,14746740000,57800,57800,57800,57800,0
20241203,164000,14746740000,57800,57800,57800,57800,0
20241203,163900,14746740000,57800,57800,57800,57800,0
20241203,163800,14746740000,57800,57800,57800,57800,0
20241203,163700,14746740000,57800,57800,57800,57800,0
20241203,163600,14746740000,57800,57800,57800,57800,0
20241203,163500,14746740000,57800,57800,57800,57800,0
20241203,163400,14746740000,57800,57800,57800,57800,0
20241203,163300,14746740000,57800,57800,57800,57800,0
20241203,163200,14746740000,57800,57800,57800,57800,0
20241203,163100,14746740000,57800,57800,57800,57800,0
20241203,163000,14746740000,57800,57800,57800,57800,0
20241203,162900,14746740000,57800,57800,57800,57800,0
20241203,162800,14746740000,57800,57800,57800,57800,0
20241203,162700,14746740000,57800,57800,57800,57800,0
20241203,162600,14746740000,57800,57800,57800,57800,0
20241203,162500,14746740000,57800,57800,57800,57800,0
20241203,162400,14746740000,57800,57800,57800,57800,0
20241203,162300,14746740000,57800,57800,57800,57800,0
20241203,162200,14746740000,57800,57800,57800,57800,0
20241203,162100,14746740000,57800,57800,57800,57800,0
20241203,162000,14746740000,57800,57800,57800,57800,0
20241203,161900,14746740000,57800,57800,57800,57800,7914
20241203,161800,14746740000,57800,57800,57800,57800,0
20241203,161700,14746740000,57800,57800,57800,57800,0
20241203,161600,14746740000,57800,57800,57800,57800,0
20241203,161500,14746740000,57800,57800,57800,57800,0
20241203,161400,14746740000,57800,57800,57800,57800,0
20241203,161300,14746740000,57800,57800,57800,57800,0
20241203,161200,14746740000,57800,57800,57800,57800,0
20241203,161100,14746740000,57800,57800,57800,57800,0
20241203,161000,14746740000,57800,57800,57800,57800,0
20241203,160900,14746740000,57800,57800,57800,57800,0
20241203,160800,14746740000,57800,57800,57800,57800,0
20241203,160700,14746740000,57800,57800,57800,57800,0
20241203,160600,14746740000,57800,57800,57800,57800,0
20241203,160500,14746740000,57800,57800,57800,57800,0
20241203,160400,14746740000,57800,57800,57800,57800,0
20241203,160300,14746740000,57800,57800,57800,57800,0
20241203,160200,14746740000,57800,57800,57800,57800,0
20241203,160100,14746740000,57800,57800,57800,57800,0
20241203,160000,14746740000,57800,57800,57800,57800,0
20241203,155900,14746740000,57800,57800,57800,57800,0
20241203,155800,14746740000,57800,57800,57800,57800,0
20241203,155700,14746740000,57800,57800,57800,57800,0
20241203,155600,14746740000,57800,57800,57800,57800,0
20241203,155500,14746740000,57800,57800,57800,57800,0
20241203,155400,14746740000,57800,57800,57800,57800,0
20241203,155300,14746740000,57800,57800,57800,57800,0
20241203,155200,14746740000,57800,57800,57800,57800,0
20241203,155100,14746740000,57800,57800,57800,57800,0
20241203,155000,14746740000,57800,57800,57800,57800,0
20241203,154900,14746740000,57800,57800,57800,57800,7914
20241203,154800,14746740000,57800,57800,57800,57800,0
20241203,154700,14746740000,57800,57800,57800,57800,0
20241203,154600,14746740000,57800,57800,57800,57800,0
20241203,154500,14746740000,57800,57800,57800,57800,0
20241203,154400,14746740000,57800,57800,57800,57800,0
20241203,154300,14746740000,57800,57800,57800,57800,0
20241203,154200,14746740000,57800,57800,57800,57800,0
20241203,154100,14746740000,57800,57800,57800,57800,0
20241203,154000,14746740000,57800,57800,57800,57800,0
20241203,153900,14746740000,57800,57800,57800,57800,0
20241203,153800,14746740000,57800,57800,57800,57800,0
20241203,153700,14746740000,57800,57800,57800,57800,0
20241203,153600,14746740000,57800,57800,57800,57800,0
20241203,153500,14746740000,57800,57800,57800,57800,0
20241203,153400,14746740000,57800,57800,57800,57800,0
20241203,153300,14746740000,57800,57800,57800,57800,0
20241203,153200,14746740000,57800,57800,57800,57800,0
20241203,153100,14746740000,57800,57800,57800,57800,0
20241203,153000,14746740000,57800,57800,57800,57800,7914
20241203,152900,14289310800,57800,57800,57800,57800,0
20241203,152800,14289310800,57800,57800,57800,57800,0
20241203,152700,14289310800,57800,57800,57800,57800,0
20241203,152600,14289310800,57800,57800,57800,57800,0
20241203,152500,14289310800,57800,57800,57800,57800,0
20241203,152400,14289310800,57800,57800,57800,57800,0
20241203,152300,14289310800,57800,57800,57800,57800,0
20241203,152200,14289310800,57800,57800,57800,57800,0
20241203,152100,14289310800,57800,57800,57800,57800,0
20241203,152000,14289310800,57800,57800,57800,57800,0
20241203,151900,14289310800,57800,57800,57800,57700,550
20241203,151800,14257570100,57700,57700,57700,57700,244
20241203,151700,14243491300,57700,57700,57700,57600,147
20241203,151600,14235014000,57700,57600,57700,57600,1611
20241203,151500,14142161300,57600,57700,57700,57600,292
20241203,151400,14125315600,57700,57800,57800,57700,350
20241203,151300,14105120200,57700,57700,57700,57600,1149
20241203,151200,14038832900,57700,57800,57800,57700,729
20241203,151100,13996769400,57800,57700,57900,57700,416
20241203,151000,13972725200,57700,57700,57800,57700,142
20241203,150900,13964521200,57700,57800,57800,57700,165
20241203,150800,13954986700,57800,57900,57900,57800,395
20241203,150700,13932154600,57800,57800,57800,57800,511
20241203,150600,13902618800,57800,57700,57900,57700,929
20241203,150500,13848974300,57700,57600,57800,57600,1260
20241203,150400,13776238100,57700,57700,57700,57600,212
20241203,150300,13764015300,57700,57800,57800,57700,706
20241203,150200,13723242900,57800,57900,57900,57800,819
20241203,150100,13675867400,57900,58000,58100,57900,901
20241203,150000,13623679000,58000,58100,58100,58000,626
20241203,145900,13587370500,58100,58200,58300,58000,1236
20241203,145800,13515543500,58200,58300,58300,58100,1196
20241203,145700,13445919500,58300,58300,58300,58200,513
20241203,145600,13416027500,58200,58300,58300,58200,194
20241203,145500,13404721600,58300,58300,58300,58200,201
20241203,145400,13393008300,58300,58300,58300,58200,781
20241203,145300,13347513100,58200,58300,58300,58200,388
20241203,145200,13324916400,58200,58200,58300,58200,1114
20241203,145100,13260072600,58200,58200,58300,58100,393
20241203,145000,13237191500,58200,58200,58200,58100,323
20241203,144900,13218396100,58200,58200,58200,58100,974
20241203,144800,13161713300,58200,58200,58300,58100,826
20241203,144700,13113665000,58200,58200,58300,58200,285
20241203,144600,13097063000,58200,58200,58300,58200,933
20241203,144500,13042748500,58200,58200,58300,58200,256
20241203,144400,13027835300,58300,58300,58300,58200,369
20241203,144300,13006342900,58300,58400,58400,58200,665
20241203,144200,12967566600,58400,58400,58400,58300,255
20241203,144100,12952675600,58400,58400,58400,58300,203
20241203,144000,12940822900,58400,58400,58500,58400,749
20241203,143900,12897067800,58400,58400,58500,58300,1001
20241203,143800,12838602900,58400,58400,58500,58400,821
20241203,143700,12790643600,58400,58500,58500,58400,259
20241203,143600,12775503900,58500,58500,58500,58400,316
20241203,143500,12757018400,58500,58400,58500,58400,223
20241203,143400,12743980200,58500,58300,58500,58300,978
20241203,143300,12686853900,58400,58300,58400,58300,172
20241203,143200,12676810300,58300,58400,58500,58200,948
20241203,143100,12621519600,58500,58400,58500,58400,824
20241203,143000,12573371700,58400,58500,58500,58400,386
20241203,142900,12550810400,58500,58400,58500,58300,4233
20241203,142800,12303581400,58300,58300,58400,58200,1295
20241203,142700,12228109100,58300,58300,58400,58200,1502
20241203,142600,12140579300,58200,58400,58400,58200,1327
20241203,142500,12063197100,58400,58300,58400,58300,322
20241203,142400,12044402100,58300,58400,58500,58300,1305
20241203,142300,11968176500,58400,58300,58400,58200,1332
20241203,142200,11890428400,58300,58500,58500,58200,1429
20241203,142100,11807063100,58500,58200,58500,58200,2883
20241203,142000,11638918300,58200,58100,58200,58100,614
20241203,141900,11603210700,58100,58200,58200,58100,190
20241203,141800,11592154800,58200,58100,58200,58100,507
20241203,141700,11562654800,58100,58100,58200,58100,1098
20241203,141600,11498840200,58100,57900,58100,57900,1200
20241203,141500,11429218100,57900,57900,58000,57900,996
20241203,141400,11371534800,57900,57900,57900,57800,993
20241203,141300,11314040700,57900,57900,57900,57800,628
20241203,141200,11277679600,57900,57700,58000,57700,5157
20241203,141100,10979468700,57600,57500,57700,57500,524
20241203,141000,10949307800,57400,57500,57500,57400,55
20241203,140900,10946147300,57600,57500,57600,57500,89
20241203,140800,10941027700,57500,57600,57600,57400,50
20241203,140700,10938151500,57600,57600,57600,57500,33
20241203,140600,10936251100,57500,57400,57500,57400,18
20241203,140500,10935216400,57600,57500,57600,57500,311
20241203,140400,10917312900,57400,57400,57500,57400,86
20241203,140300,10912371300,57500,57400,57500,57400,171
20241203,140200,10902541900,57500,57500,57500,57400,63
20241203,140100,10898921000,57500,57400,57500,57400,134
20241203,140000,10891216400,57500,57400,57500,57400,152
20241203,135900,10882476600,57500,57500,57500,57500,33
20241203,135800,10880579100,57500,57500,57500,57500,126
20241203,135700,10873334100,57500,57600,57600,57500,564
20241203,135600,10840903100,57600,57600,57600,57600,11
20241203,135500,10840269500,57600,57600,57600,57500,355
20241203,135400,10819840900,57600,57500,57600,57500,57
20241203,135300,10816558000,57600,57600,57600,57600,3
20241203,135200,10816385200,57500,57600,57600,57500,130
20241203,135100,10808910000,57600,57600,57600,57500,29
20241203,135000,10807239800,57600,57600,57600,57600,44
20241203,134900,10804705400,57500,57500,57600,57500,141
20241203,134800,10796596900,57600,57500,57600,57500,52
20241203,134700,10793604900,57600,57500,57600,57500,90
20241203,134600,10788427100,57500,57400,57500,57400,261
20241203,134500,10773421800,57500,57400,57500,57400,31
20241203,134400,10771641900,57400,57400,57500,57400,286
20241203,134300,10755224600,57400,57400,57400,57400,255
20241203,134200,10740587600,57400,57500,57500,57400,32
20241203,134100,10738748100,57500,57500,57500,57400,216
20241203,134000,10726329100,57500,57500,57500,57400,1153
20241203,133900,10660034000,57500,57500,57500,57500,1
20241203,133800,10659976500,57600,57600,57600,57600,196
20241203,133700,10648686900,57600,57600,57600,57600,45
20241203,133600,10646094900,57500,57600,57600,57500,535
20241203,133500,10615312100,57600,57600,57600,57600,37
20241203,133400,10613180900,57600,57500,57600,57500,16
20241203,133300,10612259900,57600,57500,57600,57500,115
20241203,133200,10605646100,57600,57600,57600,57600,20
20241203,133100,10604494100,57600,57600,57700,57500,264
20241203,133000,10589306200,57600,57600,57600,57600,174
20241203,132900,10579283800,57600,57600,57600,57600,316
20241203,132800,10561082200,57600,57700,57700,57500,32
20241203,132700,10559238700,57600,57500,57600,57500,221
20241203,132600,10546511100,57700,57600,57700,57500,1861
20241203,132500,10439368500,57600,57700,57700,57600,72
20241203,132400,10435218400,57700,57600,57700,57600,357
20241203,132300,10414622500,57700,57700,57700,57600,120
20241203,132200,10407703000,57700,57600,57700,57600,73
20241203,132100,10403496200,57700,57700,57700,57600,58
20241203,132000,10400151600,57700,57600,57700,57600,167
20241203,131900,10390519400,57700,57700,57800,57700,963
20241203,131800,10334953000,57700,57700,57800,57700,155
20241203,131700,10326006200,57700,57700,57800,57700,274
20241203,131600,10310195400,57700,57900,57900,57700,246
20241203,131500,10295976700,57900,57900,57900,57800,202
20241203,131400,10284281100,57800,57800,57900,57800,241
20241203,131300,10270338800,57800,57900,57900,57800,107
20241203,131200,10264150500,57800,57800,57900,57700,167
20241203,131100,10254498200,57900,57900,57900,57800,329
20241203,131000,10235449500,57800,57800,57900,57800,117
20241203,130900,10228685900,57800,57800,57800,57800,290
20241203,130800,10211923900,57800,57800,57800,57700,32
20241203,130700,10210074500,57800,57800,57800,57700,72
20241203,130600,10205913100,57800,57900,57900,57800,576
20241203,130500,10172616900,57900,57900,57900,57900,128
20241203,130400,10165205700,57900,57900,57900,57800,243
20241203,130300,10151138200,57800,57900,58000,57800,635
20241203,130200,10114325100,57900,57900,57900,57900,321
20241203,130100,10095739200,57700,57800,57900,57700,219
20241203,130000,10083087400,57900,57900,57900,57700,331
20241203,125900,10063927400,57800,57900,57900,57800,33
20241203,125800,10062017700,57900,57800,57900,57800,28
20241203,125700,10060398300,57800,57900,57900,57800,60
20241203,125600,10056929300,57900,57700,57900,57700,52
20241203,125500,10053921700,57700,57800,57900,57700,569
20241203,125400,10020993100,57800,57800,57800,57800,47
20241203,125300,10018276500,57800,57700,57800,57600,1061
20241203,125200,9957041500,57700,57700,57700,57700,289
20241203,125100,9940366200,57700,57700,57700,57700,24
20241203,125000,9938981400,57700,57700,57700,57700,70
20241203,124900,9934942400,57700,57700,57700,57700,36
20241203,124800,9932865200,57700,57600,57700,57600,25
20241203,124700,9931423400,57700,57700,57700,57600,23
20241203,124600,9930096400,57700,57700,57700,57700,11
20241203,124500,9929461700,57700,57600,57700,57600,92
20241203,124400,9924155500,57700,57700,57700,57600,169
20241203,124300,9914406800,57800,57700,57800,57700,61
20241203,124200,9910885600,57800,57700,57800,57700,57
20241203,124100,9907593000,57700,57800,57800,57700,119
20241203,124000,9900714900,57800,57800,57800,57800,30
20241203,123900,9898980900,57700,57700,57800,57700,60
20241203,123800,9895517100,57700,57700,57700,57700,24
20241203,123700,9894132300,57700,57700,57700,57700,69
20241203,123600,9890151000,57700,57700,57700,57700,73
20241203,123500,9885938900,57800,57700,57800,57700,185
20241203,123400,9875262600,57700,57700,57700,57700,507
20241203,123300,9846008700,57700,57800,57800,57700,51
20241203,123200,9843065900,57800,57800,57800,57800,19
20241203,123100,9841967700,57800,57800,57800,57800,51
20241203,123000,9839019900,57800,57800,57800,57800,0
20241203,122900,9839019900,57800,57800,57800,57800,29
20241203,122800,9837343700,57800,57800,57800,57800,54
20241203,122700,9834222500,57800,57700,57800,57700,135
20241203,122600,9826432500,57700,57800,57800,57700,82
20241203,122500,9821700300,57800,57800,57800,57800,114
20241203,122400,9815111100,57800,57700,57800,57700,285
20241203,122300,9798645600,57700,57700,57800,57700,150
20241203,122200,9789989600,57800,57800,57800,57800,63
20241203,122100,9786348200,57600,57800,57800,57600,24
20241203,122000,9784961200,57700,57700,57800,57700,71
20241203,121900,9780864300,57700,57700,57700,57700,162
20241203,121800,9771516900,57700,57700,57700,57700,74
20241203,121700,9767247100,57700,57800,57800,57700,15
20241203,121600,9766380400,57800,57700,57800,57700,56
20241203,121500,9763144400,57800,57600,57800,57600,113
20241203,121400,9756623800,57700,57800,57800,57700,52
20241203,121300,9753622400,57700,57700,57800,57700,76
20241203,121200,9749235400,57700,57700,57800,57700,903
20241203,121100,9697131300,57700,57700,57700,57700,66
20241203,121000,9693323100,57800,57800,57800,57800,40
20241203,120900,9691011100,57800,57800,57800,57800,9
20241203,120800,9690490900,57800,57800,57900,57800,33
20241203,120700,9688582900,57800,57900,57900,57700,169
20241203,120600,9678809900,57900,57800,57900,57800,84
20241203,120500,9673952800,57700,57800,57800,57700,32
20241203,120400,9672103700,57700,57700,57800,57700,47
20241203,120300,9669388200,57800,57800,57800,57800,72
20241203,120200,9665226600,57800,57800,57800,57800,12
20241203,120100,9664533000,57800,57800,57800,57700,15
20241203,120000,9663666100,57800,57800,57800,57800,117
20241203,115900,9656903500,57800,57900,57900,57700,57
20241203,115800,9653611800,57900,57700,57900,57700,42
20241203,115700,9651186200,57700,57900,57900,57700,43
20241203,115600,9648702300,58000,57700,58000,57600,1125
20241203,115500,9583595700,57700,57600,57800,57600,151
20241203,115400,9574881100,57600,57700,57700,57600,17
20241203,115300,9573900500,57700,57700,57700,57700,16
20241203,115200,9572977300,57700,57700,57700,57700,13
20241203,115100,9572227200,57700,57700,57800,57700,34
20241203,115000,9570263400,57700,57800,57800,57700,114
20241203,114900,9563681500,57800,57700,57800,57600,337
20241203,114800,9544251600,57700,57800,57800,57700,375
20241203,114700,9522613100,57800,57800,57800,57800,14
20241203,114600,9521803900,57800,57700,57800,57700,106
20241203,114500,9515685300,57700,57700,57700,57600,114
20241203,114400,9509108200,57700,57700,57700,57700,10
20241203,114300,9508531200,57600,57600,57700,57600,225
20241203,114200,9495560000,57600,57700,57700,57600,25
20241203,114100,9494119800,57700,57700,57700,57700,62
20241203,114000,9490542400,57700,57700,57700,57700,31
20241203,113900,9488753700,57700,57700,57700,57700,21
20241203,113800,9487542000,57700,57600,57700,57600,73
20241203,113700,9483337000,57600,57600,57600,57600,21
20241203,113600,9482127400,57600,57600,57600,57600,43
20241203,113500,9479650600,57600,57600,57600,57600,30
20241203,113400,9477922600,57700,57500,57700,57500,1657
20241203,113300,9382315900,57700,57500,57700,57500,927
20241203,113200,9328944900,57600,57600,57600,57600,81
20241203,113100,9324279300,57600,57600,57700,57600,911
20241203,113000,9271805600,57600,57500,57600,57500,189
20241203,112900,9260923700,57500,57500,57600,57500,232
20241203,112800,9247573700,57500,57600,57600,57500,308
20241203,112700,9229847300,57600,57600,57700,57600,2008
20241203,112600,9114178000,57700,57600,57700,57600,236
20241203,112500,9100568200,57600,57600,57600,57600,33
20241203,112400,9098667400,57600,57700,57700,57600,507
20241203,112300,9069461600,57700,57800,57800,57700,1328
20241203,112200,8992824500,57800,57700,57800,57700,292
20241203,112100,8975951600,57800,57800,57800,57800,44
20241203,112000,8973408400,57800,57800,57900,57800,85
20241203,111900,8968494400,57800,57800,57800,57800,132
20241203,111800,8960864800,57800,57800,57800,57700,51
20241203,111700,8957919700,57800,57800,57800,57700,85
20241203,111600,8953010300,57800,57900,57900,57800,422
20241203,111500,8928618600,57800,57800,57900,57800,186
20241203,111400,8917866800,57800,57800,57900,57800,28
20241203,111300,8916246600,57800,57900,57900,57800,122
20241203,111200,8909193600,57800,57800,57900,57800,260
20241203,111100,8894164500,57800,57800,57800,57700,123
20241203,111000,8887055400,57700,57800,57800,57700,140
20241203,110900,8878973400,57800,57800,57900,57800,121
20241203,110800,8871976900,57800,57800,57800,57800,110
20241203,110700,8865618900,57800,57800,57800,57700,68
20241203,110600,8861692500,57800,57800,57800,57700,71
20241203,110500,8857589000,57700,57800,57800,57700,131
20241203,110400,8850023000,57800,57800,57800,57700,80
20241203,110300,8845400000,57800,57800,57800,57800,46
20241203,110200,8842741200,57800,57800,57800,57700,95
20241203,110100,8837256700,57800,57800,57800,57800,328
20241203,110000,8818298300,57700,57800,57800,57700,149
20241203,105900,8809689800,57800,57800,57800,57700,458
20241203,105800,8783218000,57700,57800,57800,57700,81
20241203,105700,8778537900,57700,57700,57700,57700,39
20241203,105600,8776287600,57700,57800,57800,57700,47
20241203,105500,8773572500,57800,57700,57800,57700,61
20241203,105400,8770052000,57700,57700,57800,57700,139
20241203,105300,8762030900,57700,57700,57700,57700,155
20241203,105200,8753087400,57700,57700,57700,57600,44
20241203,105100,8750549800,57600,57700,57800,57600,1069
20241203,105000,8688867400,57700,57800,57800,57700,109
20241203,104900,8682577900,57700,57700,57700,57700,632
20241203,104800,8646111500,57700,57800,57800,57700,40
20241203,104700,8643799700,57700,57700,57700,57700,98
20241203,104600,8638145100,57700,57600,57800,57600,170
20241203,104500,8628343000,57700,57600,57700,57600,999
20241203,104400,8570700800,57700,57700,57700,57600,106
20241203,104300,8564587100,57700,57800,57800,57600,1241
20241203,104200,8492951700,57800,57900,57900,57800,16
20241203,104100,8492025600,57900,57800,57900,57700,26
20241203,104000,8490522500,57800,57800,57800,57800,508
20241203,103900,8461160100,57800,58000,58000,57800,248
20241203,103800,8446816600,58000,57900,58000,57800,954
20241203,103700,8391568300,58000,57900,58000,57800,433
20241203,103600,8366490900,57900,57900,57900,57900,422
20241203,103500,8342057100,58000,58000,58000,58000,519
20241203,103400,8311955100,58000,58000,58000,58000,59
20241203,103300,8308533100,58200,58000,58200,57900,827
20241203,103200,8260496100,58000,57900,58000,57900,610
20241203,103100,8225130400,57900,57800,57900,57700,111
20241203,103000,8218714500,57700,57800,57800,57700,141
20241203,102900,8210568300,57900,57900,58000,57800,212
20241203,102800,8198299700,57900,57800,58000,57800,333
20241203,102700,8179021300,57800,57800,57900,57800,237
20241203,102600,8165321000,57900,58000,58000,57900,506
20241203,102500,8136021600,57900,57900,58000,57900,835
20241203,102400,8087647800,57900,58000,58000,57900,78
20241203,102300,8083126500,58000,58000,58100,57900,1399
20241203,102200,8001981400,58100,58200,58200,58000,47
20241203,102100,7999248900,58200,58000,58200,58000,391
20241203,102000,7976527200,58100,58100,58100,58000,593
20241203,101900,7942119600,58200,58200,58200,58100,1293
20241203,101800,7866915100,58200,57900,58200,57800,2764
20241203,101700,7706537300,57800,57800,57900,57800,311
20241203,101600,7688559500,57800,58000,58000,57800,307
20241203,101500,7670763000,57900,57900,57900,57800,465
20241203,101400,7643846800,57800,57900,57900,57800,243
20241203,101300,7629782100,57900,57800,57900,57800,41
20241203,101200,7627409200,57800,57800,57900,57800,308
20241203,101100,7609580600,57800,57800,57800,57800,81
20241203,101000,7604898800,57700,57700,57700,57700,300
20241203,100900,7587588800,57600,57700,57700,57600,261
20241203,100800,7572554000,57600,57500,57600,57500,257
20241203,100700,7557758300,57600,57600,57700,57600,765
20241203,100600,7513693800,57700,57600,57700,57600,72
20241203,100500,7509543400,57600,57700,57800,57600,404
20241203,100400,7486226500,57700,57800,57800,57600,1490
20241203,100300,7400252700,57800,57900,57900,57800,1016
20241203,100200,7341526600,57900,57900,58000,57800,848
20241203,100100,7292426800,57900,57900,58000,57900,141
20241203,100000,7284262800,57900,57900,58000,57800,704
20241203,095900,7243502100,57900,57900,58000,57800,178
20241203,095800,7233195300,57900,57900,58000,57800,866
20241203,095700,7183051500,57800,58000,58000,57800,637
20241203,095600,7146171600,57900,57700,57900,57600,846
20241203,095500,7097225900,57700,57800,57800,57600,275
20241203,095400,7081359400,57800,57700,57800,57600,1193
20241203,095300,7012472800,57700,57800,57800,57700,913
20241203,095200,6959772700,57700,57600,57800,57600,484
20241203,095100,6931856700,57600,57800,57800,57600,757
20241203,095000,6888230900,57700,57600,57700,57600,882
20241203,094900,6837365200,57500,57300,57600,57300,1862
20241203,094800,6730456800,57200,57300,57400,57200,966
20241203,094700,6675077700,57300,57300,57300,57200,1437
20241203,094600,6592855600,57300,57200,57300,57200,1017
20241203,094500,6534601400,57300,57300,57400,57300,1149
20241203,094400,6468754600,57400,57500,57500,57400,664
20241203,094300,6430636800,57500,57500,57500,57400,216
20241203,094200,6418220800,57500,57500,57500,57400,33
20241203,094100,6416323700,57400,57500,57500,57400,369
20241203,094000,6395133700,57500,57500,57600,57400,325
20241203,093900,6376436100,57600,57400,57600,57400,1043
20241203,093800,6316499000,57400,57400,57500,57400,1275
20241203,093700,6243302200,57400,57400,57500,57400,389
20241203,093600,6220963700,57500,57600,57600,57400,961
20241203,093500,6165700600,57600,57500,57700,57500,280
20241203,093400,6149586200,57600,57600,57600,57500,1106
20241203,093300,6085898800,57600,57900,57900,57600,758
20241203,093200,6042138900,57900,57800,58000,57700,191
20241203,093100,6031088500,57800,57900,57900,57700,1028
20241203,093000,5971600400,57800,57700,57900,57600,483
20241203,092900,5943687300,57700,57500,57700,57500,581
20241203,092800,5910254200,57500,57600,57700,57500,1460
20241203,092700,5826211200,57600,57700,57700,57600,238
20241203,092600,5812499600,57700,57600,57900,57600,4418
20241203,092500,5557367600,57700,57700,57700,57600,838
20241203,092400,5509075900,57600,57700,57700,57600,1335
20241203,092300,5432179600,57600,57700,57900,57600,2322
20241203,092200,5298145700,57700,57900,57900,57600,2174
20241203,092100,5172582100,57800,57700,57900,57700,988
20241203,092000,5115547000,57800,57800,57800,57700,564
20241203,091900,5082980200,57800,58000,58000,57700,1175
20241203,091800,5015054800,58000,58000,58000,57800,1701
20241203,091700,4916537300,58000,58100,58300,58000,3925
20241203,091600,4688497400,58100,58100,58100,58000,724
20241203,091500,4646459000,58000,58400,58400,58000,2698
20241203,091400,4489527400,58300,58900,58900,58300,5317
20241203,091300,4177526000,58900,58800,58900,58600,3121
20241203,091200,3994252000,58800,59000,59000,58700,2413
20241203,091100,3852224200,59000,58800,59100,58700,7537
20241203,091000,3408205100,58800,58600,58900,58600,6483
20241203,090900,3027066100,58600,58300,58700,58200,6849
20241203,090800,2626675800,58400,58500,58500,58200,4137
20241203,090700,2385291600,58500,58400,58600,58200,5377
20241203,090600,2071237900,58400,58000,58500,57700,11930
20241203,090500,1376619100,57900,57800,58200,57800,9610
20241203,090400,819381800,57700,57400,57800,57400,4522
20241203,090300,558679800,57400,57000,57400,57000,2933
20241203,090200,391140300,56900,56900,57100,56900,820
20241203,090100,344410900,56800,56800,57100,56700,2214
20241203,090000,218412400,56900,57200,57200,56800,3364