KissMeData/127120/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202200,754867710,4175,4175,4175,4175,311
20241203,202100,754867710,4175,4175,4175,4175,0
20241203,202000,754867710,4175,4175,4175,4175,0
20241203,201900,754867710,4175,4175,4175,4175,0
20241203,201800,754867710,4175,4175,4175,4175,0
20241203,201700,754867710,4175,4175,4175,4175,0
20241203,201600,754867710,4175,4175,4175,4175,0
20241203,201500,754867710,4175,4175,4175,4175,0
20241203,201400,754867710,4175,4175,4175,4175,0
20241203,201300,754867710,4175,4175,4175,4175,0
20241203,201200,754867710,4175,4175,4175,4175,0
20241203,201100,754867710,4175,4175,4175,4175,0
20241203,201000,754867710,4175,4175,4175,4175,0
20241203,200900,754867710,4175,4175,4175,4175,0
20241203,200800,754867710,4175,4175,4175,4175,0
20241203,200700,754867710,4175,4175,4175,4175,0
20241203,200600,754867710,4175,4175,4175,4175,0
20241203,200500,754867710,4175,4175,4175,4175,0
20241203,200400,754867710,4175,4175,4175,4175,0
20241203,200300,754867710,4175,4175,4175,4175,0
20241203,200200,754867710,4175,4175,4175,4175,0
20241203,200100,754867710,4175,4175,4175,4175,0
20241203,200000,754867710,4175,4175,4175,4175,0
20241203,195900,754867710,4175,4175,4175,4175,0
20241203,195800,754867710,4175,4175,4175,4175,0
20241203,195700,754867710,4175,4175,4175,4175,0
20241203,195600,754867710,4175,4175,4175,4175,0
20241203,195500,754867710,4175,4175,4175,4175,0
20241203,195400,754867710,4175,4175,4175,4175,0
20241203,195300,754867710,4175,4175,4175,4175,0
20241203,195200,754867710,4175,4175,4175,4175,311
20241203,195100,754867710,4175,4175,4175,4175,0
20241203,195000,754867710,4175,4175,4175,4175,0
20241203,194900,754867710,4175,4175,4175,4175,0
20241203,194800,754867710,4175,4175,4175,4175,0
20241203,194700,754867710,4175,4175,4175,4175,0
20241203,194600,754867710,4175,4175,4175,4175,0
20241203,194500,754867710,4175,4175,4175,4175,0
20241203,194400,754867710,4175,4175,4175,4175,0
20241203,194300,754867710,4175,4175,4175,4175,0
20241203,194200,754867710,4175,4175,4175,4175,0
20241203,194100,754867710,4175,4175,4175,4175,0
20241203,194000,754867710,4175,4175,4175,4175,0
20241203,193900,754867710,4175,4175,4175,4175,0
20241203,193800,754867710,4175,4175,4175,4175,0
20241203,193700,754867710,4175,4175,4175,4175,0
20241203,193600,754867710,4175,4175,4175,4175,0
20241203,193500,754867710,4175,4175,4175,4175,0
20241203,193400,754867710,4175,4175,4175,4175,0
20241203,193300,754867710,4175,4175,4175,4175,0
20241203,193200,754867710,4175,4175,4175,4175,0
20241203,193100,754867710,4175,4175,4175,4175,0
20241203,193000,754867710,4175,4175,4175,4175,0
20241203,192900,754867710,4175,4175,4175,4175,0
20241203,192800,754867710,4175,4175,4175,4175,0
20241203,192700,754867710,4175,4175,4175,4175,0
20241203,192600,754867710,4175,4175,4175,4175,0
20241203,192500,754867710,4175,4175,4175,4175,0
20241203,192400,754867710,4175,4175,4175,4175,0
20241203,192300,754867710,4175,4175,4175,4175,0
20241203,192200,754867710,4175,4175,4175,4175,311
20241203,192100,754867710,4175,4175,4175,4175,0
20241203,192000,754867710,4175,4175,4175,4175,0
20241203,191900,754867710,4175,4175,4175,4175,0
20241203,191800,754867710,4175,4175,4175,4175,0
20241203,191700,754867710,4175,4175,4175,4175,0
20241203,191600,754867710,4175,4175,4175,4175,0
20241203,191500,754867710,4175,4175,4175,4175,0
20241203,191400,754867710,4175,4175,4175,4175,0
20241203,191300,754867710,4175,4175,4175,4175,0
20241203,191200,754867710,4175,4175,4175,4175,0
20241203,191100,754867710,4175,4175,4175,4175,0
20241203,191000,754867710,4175,4175,4175,4175,0
20241203,190900,754867710,4175,4175,4175,4175,0
20241203,190800,754867710,4175,4175,4175,4175,0
20241203,190700,754867710,4175,4175,4175,4175,0
20241203,190600,754867710,4175,4175,4175,4175,0
20241203,190500,754867710,4175,4175,4175,4175,0
20241203,190400,754867710,4175,4175,4175,4175,0
20241203,190300,754867710,4175,4175,4175,4175,0
20241203,190200,754867710,4175,4175,4175,4175,0
20241203,190100,754867710,4175,4175,4175,4175,0
20241203,190000,754867710,4175,4175,4175,4175,0
20241203,185900,754867710,4175,4175,4175,4175,0
20241203,185800,754867710,4175,4175,4175,4175,0
20241203,185700,754867710,4175,4175,4175,4175,0
20241203,185600,754867710,4175,4175,4175,4175,0
20241203,185500,754867710,4175,4175,4175,4175,0
20241203,185400,754867710,4175,4175,4175,4175,0
20241203,185300,754867710,4175,4175,4175,4175,0
20241203,185200,754867710,4175,4175,4175,4175,311
20241203,185100,754867710,4175,4175,4175,4175,0
20241203,185000,754867710,4175,4175,4175,4175,0
20241203,184900,754867710,4175,4175,4175,4175,0
20241203,184800,754867710,4175,4175,4175,4175,0
20241203,184700,754867710,4175,4175,4175,4175,0
20241203,184600,754867710,4175,4175,4175,4175,0
20241203,184500,754867710,4175,4175,4175,4175,0
20241203,184400,754867710,4175,4175,4175,4175,0
20241203,184300,754867710,4175,4175,4175,4175,0
20241203,184200,754867710,4175,4175,4175,4175,0
20241203,184100,754867710,4175,4175,4175,4175,0
20241203,184000,754867710,4175,4175,4175,4175,0
20241203,183900,754867710,4175,4175,4175,4175,0
20241203,183800,754867710,4175,4175,4175,4175,0
20241203,183700,754867710,4175,4175,4175,4175,0
20241203,183600,754867710,4175,4175,4175,4175,0
20241203,183500,754867710,4175,4175,4175,4175,0
20241203,183400,754867710,4175,4175,4175,4175,0
20241203,183300,754867710,4175,4175,4175,4175,0
20241203,183200,754867710,4175,4175,4175,4175,0
20241203,183100,754867710,4175,4175,4175,4175,0
20241203,183000,754867710,4175,4175,4175,4175,0
20241203,182900,754867710,4175,4175,4175,4175,0
20241203,182800,754867710,4175,4175,4175,4175,0
20241203,182700,754867710,4175,4175,4175,4175,0
20241203,182600,754867710,4175,4175,4175,4175,0
20241203,182500,754867710,4175,4175,4175,4175,0
20241203,182400,754867710,4175,4175,4175,4175,0
20241203,182300,754867710,4175,4175,4175,4175,0
20241203,182200,754867710,4175,4175,4175,4175,311
20241203,182100,754867710,4175,4175,4175,4175,0
20241203,182000,754867710,4175,4175,4175,4175,0
20241203,181900,754867710,4175,4175,4175,4175,0
20241203,181800,754867710,4175,4175,4175,4175,0
20241203,181700,754867710,4175,4175,4175,4175,0
20241203,181600,754867710,4175,4175,4175,4175,0
20241203,181500,754867710,4175,4175,4175,4175,0
20241203,181400,754867710,4175,4175,4175,4175,0
20241203,181300,754867710,4175,4175,4175,4175,0
20241203,181200,754867710,4175,4175,4175,4175,0
20241203,181100,754867710,4175,4175,4175,4175,0
20241203,181000,754867710,4175,4175,4175,4175,0
20241203,180900,754867710,4175,4175,4175,4175,0
20241203,180800,754867710,4175,4175,4175,4175,0
20241203,180700,754867710,4175,4175,4175,4175,0
20241203,180600,754867710,4175,4175,4175,4175,0
20241203,180500,754867710,4175,4175,4175,4175,0
20241203,180400,754867710,4175,4175,4175,4175,0
20241203,180300,754867710,4175,4175,4175,4175,0
20241203,180200,754867710,4175,4175,4175,4175,0
20241203,180100,754867710,4175,4175,4175,4175,0
20241203,180000,754867710,4175,4175,4175,4175,0
20241203,175900,754867710,4175,4175,4175,4175,0
20241203,175800,754867710,4175,4175,4175,4175,0
20241203,175700,754867710,4175,4175,4175,4175,0
20241203,175600,754867710,4175,4175,4175,4175,0
20241203,175500,754867710,4175,4175,4175,4175,0
20241203,175400,754867710,4175,4175,4175,4175,0
20241203,175300,754867710,4175,4175,4175,4175,0
20241203,175200,754867710,4175,4175,4175,4175,311
20241203,175100,754867710,4175,4175,4175,4175,0
20241203,175000,754867710,4175,4175,4175,4175,0
20241203,174900,754867710,4175,4175,4175,4175,0
20241203,174800,754867710,4175,4175,4175,4175,0
20241203,174700,754867710,4175,4175,4175,4175,0
20241203,174600,754867710,4175,4175,4175,4175,0
20241203,174500,754867710,4175,4175,4175,4175,0
20241203,174400,754867710,4175,4175,4175,4175,0
20241203,174300,754867710,4175,4175,4175,4175,0
20241203,174200,754867710,4175,4175,4175,4175,0
20241203,174100,754867710,4175,4175,4175,4175,0
20241203,174000,754867710,4175,4175,4175,4175,0
20241203,173900,754867710,4175,4175,4175,4175,0
20241203,173800,754867710,4175,4175,4175,4175,0
20241203,173700,754867710,4175,4175,4175,4175,0
20241203,173600,754867710,4175,4175,4175,4175,0
20241203,173500,754867710,4175,4175,4175,4175,0
20241203,173400,754867710,4175,4175,4175,4175,0
20241203,173300,754867710,4175,4175,4175,4175,0
20241203,173200,754867710,4175,4175,4175,4175,0
20241203,173100,754867710,4175,4175,4175,4175,0
20241203,173000,754867710,4175,4175,4175,4175,0
20241203,172900,754867710,4175,4175,4175,4175,0
20241203,172800,754867710,4175,4175,4175,4175,0
20241203,172700,754867710,4175,4175,4175,4175,0
20241203,172600,754867710,4175,4175,4175,4175,0
20241203,172500,754867710,4175,4175,4175,4175,0
20241203,172400,754867710,4175,4175,4175,4175,0
20241203,172300,754867710,4175,4175,4175,4175,0
20241203,172200,754867710,4175,4175,4175,4175,311
20241203,172100,754867710,4175,4175,4175,4175,0
20241203,172000,754867710,4175,4175,4175,4175,0
20241203,171900,754867710,4175,4175,4175,4175,0
20241203,171800,754867710,4175,4175,4175,4175,0
20241203,171700,754867710,4175,4175,4175,4175,0
20241203,171600,754867710,4175,4175,4175,4175,0
20241203,171500,754867710,4175,4175,4175,4175,0
20241203,171400,754867710,4175,4175,4175,4175,0
20241203,171300,754867710,4175,4175,4175,4175,0
20241203,171200,754867710,4175,4175,4175,4175,0
20241203,171100,754867710,4175,4175,4175,4175,0
20241203,171000,754867710,4175,4175,4175,4175,0
20241203,170900,754867710,4175,4175,4175,4175,0
20241203,170800,754867710,4175,4175,4175,4175,0
20241203,170700,754867710,4175,4175,4175,4175,0
20241203,170600,754867710,4175,4175,4175,4175,0
20241203,170500,754867710,4175,4175,4175,4175,0
20241203,170400,754867710,4175,4175,4175,4175,0
20241203,170300,754867710,4175,4175,4175,4175,0
20241203,170200,754867710,4175,4175,4175,4175,0
20241203,170100,754867710,4175,4175,4175,4175,0
20241203,170000,754867710,4175,4175,4175,4175,0
20241203,165900,754867710,4175,4175,4175,4175,0
20241203,165800,754867710,4175,4175,4175,4175,0
20241203,165700,754867710,4175,4175,4175,4175,0
20241203,165600,754867710,4175,4175,4175,4175,0
20241203,165500,754867710,4175,4175,4175,4175,0
20241203,165400,754867710,4175,4175,4175,4175,0
20241203,165300,754867710,4175,4175,4175,4175,0
20241203,165200,754867710,4175,4175,4175,4175,311
20241203,165100,754867710,4175,4175,4175,4175,0
20241203,165000,754867710,4175,4175,4175,4175,0
20241203,164900,754867710,4175,4175,4175,4175,0
20241203,164800,754867710,4175,4175,4175,4175,0
20241203,164700,754867710,4175,4175,4175,4175,0
20241203,164600,754867710,4175,4175,4175,4175,0
20241203,164500,754867710,4175,4175,4175,4175,0
20241203,164400,754867710,4175,4175,4175,4175,0
20241203,164300,754867710,4175,4175,4175,4175,0
20241203,164200,754867710,4175,4175,4175,4175,0
20241203,164100,754867710,4175,4175,4175,4175,0
20241203,164000,754867710,4175,4175,4175,4175,0
20241203,163900,754867710,4175,4175,4175,4175,0
20241203,163800,754867710,4175,4175,4175,4175,0
20241203,163700,754867710,4175,4175,4175,4175,0
20241203,163600,754867710,4175,4175,4175,4175,0
20241203,163500,754867710,4175,4175,4175,4175,0
20241203,163400,754867710,4175,4175,4175,4175,0
20241203,163300,754867710,4175,4175,4175,4175,0
20241203,163200,754867710,4175,4175,4175,4175,0
20241203,163100,754867710,4175,4175,4175,4175,0
20241203,163000,754867710,4175,4175,4175,4175,0
20241203,162900,754867710,4175,4175,4175,4175,0
20241203,162800,754867710,4175,4175,4175,4175,0
20241203,162700,754867710,4175,4175,4175,4175,0
20241203,162600,754867710,4175,4175,4175,4175,0
20241203,162500,754867710,4175,4175,4175,4175,0
20241203,162400,754867710,4175,4175,4175,4175,0
20241203,162300,754867710,4175,4175,4175,4175,0
20241203,162200,754867710,4175,4175,4175,4175,311
20241203,162100,754867710,4175,4175,4175,4175,0
20241203,162000,754867710,4175,4175,4175,4175,0
20241203,161900,754867710,4175,4175,4175,4175,0
20241203,161800,754867710,4175,4175,4175,4175,0
20241203,161700,754867710,4175,4175,4175,4175,0
20241203,161600,754867710,4175,4175,4175,4175,0
20241203,161500,754867710,4175,4175,4175,4175,0
20241203,161400,754867710,4175,4175,4175,4175,0
20241203,161300,754867710,4175,4175,4175,4175,0
20241203,161200,754867710,4175,4175,4175,4175,0
20241203,161100,754867710,4175,4175,4175,4175,0
20241203,161000,754867710,4175,4175,4175,4175,0
20241203,160900,754867710,4175,4175,4175,4175,0
20241203,160800,754867710,4175,4175,4175,4175,0
20241203,160700,754867710,4175,4175,4175,4175,0
20241203,160600,754867710,4175,4175,4175,4175,0
20241203,160500,754867710,4175,4175,4175,4175,0
20241203,160400,754867710,4175,4175,4175,4175,0
20241203,160300,754867710,4175,4175,4175,4175,0
20241203,160200,754867710,4175,4175,4175,4175,0
20241203,160100,754867710,4175,4175,4175,4175,0
20241203,160000,754867710,4175,4175,4175,4175,0
20241203,155900,754867710,4175,4175,4175,4175,0
20241203,155800,754867710,4175,4175,4175,4175,0
20241203,155700,754867710,4175,4175,4175,4175,0
20241203,155600,754867710,4175,4175,4175,4175,0
20241203,155500,754867710,4175,4175,4175,4175,0
20241203,155400,754867710,4175,4175,4175,4175,0
20241203,155300,754867710,4175,4175,4175,4175,0
20241203,155200,754867710,4175,4175,4175,4175,311
20241203,155100,754867710,4175,4175,4175,4175,0
20241203,155000,754867710,4175,4175,4175,4175,0
20241203,154900,754867710,4175,4175,4175,4175,0
20241203,154800,754867710,4175,4175,4175,4175,0
20241203,154700,754867710,4175,4175,4175,4175,0
20241203,154600,754867710,4175,4175,4175,4175,0
20241203,154500,754867710,4175,4175,4175,4175,0
20241203,154400,754867710,4175,4175,4175,4175,0
20241203,154300,754867710,4175,4175,4175,4175,0
20241203,154200,754867710,4175,4175,4175,4175,0
20241203,154100,754867710,4175,4175,4175,4175,0
20241203,154000,754867710,4175,4175,4175,4175,0
20241203,153900,754867710,4175,4175,4175,4175,0
20241203,153800,754867710,4175,4175,4175,4175,0
20241203,153700,754867710,4175,4175,4175,4175,0
20241203,153600,754867710,4175,4175,4175,4175,0
20241203,153500,754867710,4175,4175,4175,4175,0
20241203,153400,754867710,4175,4175,4175,4175,0
20241203,153300,754867710,4175,4175,4175,4175,0
20241203,153200,754867710,4175,4175,4175,4175,0
20241203,153100,754867710,4175,4175,4175,4175,0
20241203,153000,754867710,4175,4175,4175,4175,311
20241203,152900,753569285,4185,4185,4185,4185,0
20241203,152800,753569285,4185,4185,4185,4185,0
20241203,152700,753569285,4185,4185,4185,4185,0
20241203,152600,753569285,4185,4185,4185,4185,0
20241203,152500,753569285,4185,4185,4185,4185,0
20241203,152400,753569285,4185,4185,4185,4185,0
20241203,152300,753569285,4185,4185,4185,4185,0
20241203,152200,753569285,4185,4185,4185,4185,0
20241203,152100,753569285,4185,4185,4185,4185,0
20241203,152000,753569285,4185,4185,4185,4185,0
20241203,151900,753569285,4185,4180,4185,4180,385
20241203,151800,751959165,4190,4190,4190,4190,1
20241203,151700,751954975,4180,4185,4185,4180,266
20241203,151600,750842595,4190,4190,4190,4190,128
20241203,151500,750306275,4190,4190,4190,4190,301
20241203,151400,749045085,4190,4185,4190,4185,1311
20241203,151300,743552000,4175,4180,4180,4175,1109
20241203,151200,738916400,4190,4190,4190,4190,0
20241203,151100,738916400,4190,4190,4190,4190,11
20241203,151000,738870310,4190,4190,4190,4190,0
20241203,150900,738870310,4190,4190,4190,4190,0
20241203,150800,738870310,4190,4190,4190,4190,0
20241203,150700,738870310,4190,4190,4190,4190,0
20241203,150600,738870310,4190,4190,4190,4190,0
20241203,150500,738870310,4190,4190,4190,4190,0
20241203,150400,738870310,4190,4190,4190,4190,0
20241203,150300,738870310,4190,4190,4190,4190,2
20241203,150200,738861930,4190,4190,4190,4190,0
20241203,150100,738861930,4190,4190,4190,4190,1
20241203,150000,738857740,4200,4200,4200,4200,93
20241203,145900,738467140,4200,4200,4200,4200,1
20241203,145800,738462940,4180,4195,4200,4180,770
20241203,145700,735244245,4195,4195,4195,4195,1
20241203,145600,735240050,4180,4190,4190,4180,84
20241203,145500,734888920,4200,4200,4200,4200,0
20241203,145400,734888920,4200,4200,4200,4200,0
20241203,145300,734888920,4200,4200,4200,4200,0
20241203,145200,734888920,4200,4175,4200,4175,206
20241203,145100,734028845,4200,4200,4200,4200,0
20241203,145000,734028845,4200,4190,4200,4190,2
20241203,144900,734020455,4180,4175,4185,4175,497
20241203,144800,731944035,4180,4180,4180,4180,0
20241203,144700,731944035,4180,4180,4180,4180,0
20241203,144600,731944035,4180,4180,4180,4180,0
20241203,144500,731944035,4180,4180,4180,4180,0
20241203,144400,731944035,4180,4180,4180,4175,70
20241203,144300,731651485,4180,4180,4180,4180,0
20241203,144200,731651485,4180,4180,4180,4180,0
20241203,144100,731651485,4180,4180,4180,4180,1
20241203,144000,731647305,4160,4160,4160,4160,580
20241203,143900,729234505,4160,4160,4160,4160,0
20241203,143800,729234505,4160,4150,4160,4150,29
20241203,143700,729114145,4160,4160,4160,4160,1
20241203,143600,729109985,4160,4160,4160,4160,1
20241203,143500,729105825,4155,4155,4155,4155,24
20241203,143400,729006105,4150,4150,4150,4150,5
20241203,143300,728985355,4145,4145,4145,4145,10
20241203,143200,728943905,4160,4160,4160,4160,0
20241203,143100,728943905,4160,4150,4160,4145,16
20241203,143000,728877555,4145,4145,4145,4145,1
20241203,142900,728873410,4160,4160,4160,4160,0
20241203,142800,728873410,4160,4160,4160,4160,28
20241203,142700,728756930,4160,4160,4160,4160,0
20241203,142600,728756930,4160,4160,4160,4160,0
20241203,142500,728756930,4160,4160,4160,4160,1
20241203,142400,728752770,4140,4140,4140,4140,23
20241203,142300,728657550,4160,4155,4160,4140,5001
20241203,142200,707935945,4155,4170,4170,4145,28620
20241203,142100,588967835,4190,4165,4190,4165,2
20241203,142000,588959480,4165,4180,4180,4165,5553
20241203,141900,565813255,4180,4180,4180,4180,176
20241203,141800,565077575,4195,4195,4195,4195,0
20241203,141700,565077575,4195,4195,4195,4195,0
20241203,141600,565077575,4195,4195,4195,4195,0
20241203,141500,565077575,4195,4195,4195,4195,0
20241203,141400,565077575,4195,4185,4195,4185,135
20241203,141300,564512590,4190,4190,4190,4190,1999
20241203,141200,556136780,4190,4190,4190,4190,0
20241203,141100,556136780,4190,4190,4190,4190,0
20241203,141000,556136780,4190,4190,4190,4190,0
20241203,140900,556136780,4190,4190,4190,4190,0
20241203,140800,556136780,4190,4190,4190,4190,0
20241203,140700,556136780,4190,4190,4190,4190,0
20241203,140600,556136780,4190,4190,4190,4190,1
20241203,140500,556132590,4200,4200,4200,4200,0
20241203,140400,556132590,4200,4200,4200,4200,0
20241203,140300,556132590,4200,4200,4200,4180,3165
20241203,140200,542880660,4200,4205,4205,4200,1196
20241203,140100,537854990,4205,4205,4205,4205,417
20241203,140000,536101505,4205,4205,4205,4205,0
20241203,135900,536101505,4205,4205,4205,4200,705
20241203,135800,533138005,4215,4215,4215,4215,0
20241203,135700,533138005,4215,4215,4215,4215,0
20241203,135600,533138005,4215,4215,4215,4215,0
20241203,135500,533138005,4215,4215,4215,4215,1
20241203,135400,533133790,4205,4205,4205,4205,15
20241203,135300,533070715,4220,4220,4220,4220,0
20241203,135200,533070715,4220,4220,4220,4220,0
20241203,135100,533070715,4220,4220,4220,4220,0
20241203,135000,533070715,4220,4220,4220,4220,0
20241203,134900,533070715,4220,4220,4220,4220,1
20241203,134800,533066495,4220,4220,4220,4220,416
20241203,134700,531310975,4220,4220,4220,4220,0
20241203,134600,531310975,4220,4220,4220,4220,0
20241203,134500,531310975,4220,4220,4220,4220,0
20241203,134400,531310975,4220,4220,4220,4220,0
20241203,134300,531310975,4220,4220,4220,4220,1
20241203,134200,531306755,4205,4205,4205,4205,2
20241203,134100,531298345,4205,4220,4220,4205,1235
20241203,134000,526090910,4230,4230,4230,4230,0
20241203,133900,526090910,4230,4230,4230,4230,20
20241203,133800,526006310,4230,4230,4230,4230,20
20241203,133700,525921710,4240,4225,4240,4225,1452
20241203,133600,519775350,4225,4225,4235,4225,1418
20241203,133500,513777020,4230,4210,4230,4210,879
20241203,133400,510058920,4225,4220,4225,4220,1000
20241203,133300,505834120,4225,4225,4225,4225,0
20241203,133200,505834120,4225,4225,4225,4225,1
20241203,133100,505829895,4210,4210,4210,4210,0
20241203,133000,505829895,4210,4220,4230,4210,2245
20241203,132900,496350045,4220,4210,4220,4210,10067
20241203,132800,453917840,4215,4215,4215,4215,0
20241203,132700,453917840,4215,4215,4215,4215,1000
20241203,132600,449702840,4220,4220,4220,4220,2
20241203,132500,449694400,4200,4200,4200,4200,0
20241203,132400,449694400,4200,4205,4205,4200,3000
20241203,132300,437094210,4205,4205,4205,4205,0
20241203,132200,437094210,4205,4215,4225,4205,3001
20241203,132100,424440485,4220,4220,4220,4220,0
20241203,132000,424440485,4220,4220,4220,4200,3955
20241203,131900,407790425,4190,4190,4190,4190,2000
20241203,131800,399410425,4220,4210,4220,4185,2147
20241203,131700,390351435,4220,4215,4220,4210,3910
20241203,131600,373863520,4230,4200,4230,4200,6075
20241203,131500,348264945,4185,4185,4185,4185,0
20241203,131400,348264945,4185,4185,4185,4185,15
20241203,131300,348202170,4185,4185,4185,4185,135
20241203,131200,347637195,4190,4190,4190,4190,0
20241203,131100,347637195,4190,4190,4190,4190,900
20241203,131000,343866195,4200,4200,4200,4200,0
20241203,130900,343866195,4200,4200,4200,4155,2002
20241203,130800,335520950,4200,4190,4200,4190,4783
20241203,130700,315440020,4190,4190,4190,4190,0
20241203,130600,315440020,4190,4180,4190,4180,101
20241203,130500,315017830,4190,4180,4190,4180,7
20241203,130400,314988560,4195,4195,4195,4195,0
20241203,130300,314988560,4195,4195,4195,4195,0
20241203,130200,314988560,4195,4195,4195,4195,0
20241203,130100,314988560,4195,4195,4195,4195,100
20241203,130000,314569060,4195,4175,4195,4175,1000
20241203,125900,310394040,4195,4195,4195,4195,0
20241203,125800,310394040,4195,4190,4195,4190,7
20241203,125700,310364705,4175,4175,4175,4175,100
20241203,125600,309947205,4175,4175,4175,4175,0
20241203,125500,309947205,4175,4190,4190,4175,82
20241203,125400,309603715,4195,4195,4195,4195,0
20241203,125300,309603715,4195,4185,4195,4185,3408
20241203,125200,295316740,4175,4175,4175,4175,100
20241203,125100,294899240,4185,4175,4185,4175,101
20241203,125000,294477555,4190,4190,4190,4190,0
20241203,124900,294477555,4190,4190,4190,4190,0
20241203,124800,294477555,4190,4190,4190,4190,0
20241203,124700,294477555,4190,4190,4190,4190,0
20241203,124600,294477555,4190,4180,4190,4180,11
20241203,124500,294431565,4175,4175,4175,4175,336
20241203,124400,293028765,4175,4175,4175,4150,2746
20241203,124300,281632815,4160,4150,4160,4150,616
20241203,124200,279075255,4140,4140,4140,4140,0
20241203,124100,279075255,4140,4140,4140,4140,0
20241203,124000,279075255,4140,4140,4140,4140,0
20241203,123900,279075255,4140,4140,4140,4140,173
20241203,123800,278359035,4140,4140,4140,4140,100
20241203,123700,277945035,4140,4140,4140,4140,0
20241203,123600,277945035,4140,4140,4140,4140,3
20241203,123500,277932615,4140,4140,4140,4140,265
20241203,123400,276835515,4135,4135,4135,4135,0
20241203,123300,276835515,4135,4135,4135,4135,0
20241203,123200,276835515,4135,4135,4135,4135,0
20241203,123100,276835515,4135,4135,4135,4135,0
20241203,123000,276835515,4135,4145,4145,4135,4330
20241203,122900,258914950,4150,4150,4150,4150,0
20241203,122800,258914950,4150,4150,4150,4150,0
20241203,122700,258914950,4150,4150,4150,4150,0
20241203,122600,258914950,4150,4160,4160,4150,4376
20241203,122500,240742495,4160,4160,4160,4160,0
20241203,122400,240742495,4160,4165,4165,4160,1317
20241203,122300,235262515,4165,4165,4165,4165,0
20241203,122200,235262515,4165,4165,4165,4165,0
20241203,122100,235262515,4165,4165,4165,4165,0
20241203,122000,235262515,4165,4165,4165,4165,300
20241203,121900,234013015,4180,4180,4180,4180,166
20241203,121800,233319135,4190,4190,4190,4190,0
20241203,121700,233319135,4190,4190,4190,4190,0
20241203,121600,233319135,4190,4190,4190,4190,0
20241203,121500,233319135,4190,4190,4190,4190,0
20241203,121400,233319135,4190,4190,4190,4190,0
20241203,121300,233319135,4190,4190,4190,4190,0
20241203,121200,233319135,4190,4190,4190,4190,0
20241203,121100,233319135,4190,4190,4190,4190,0
20241203,121000,233319135,4190,4190,4190,4190,0
20241203,120900,233319135,4190,4190,4190,4190,0
20241203,120800,233319135,4190,4190,4190,4190,0
20241203,120700,233319135,4190,4190,4190,4190,0
20241203,120600,233319135,4190,4190,4190,4190,0
20241203,120500,233319135,4190,4190,4190,4190,0
20241203,120400,233319135,4190,4190,4190,4190,0
20241203,120300,233319135,4190,4190,4190,4190,0
20241203,120200,233319135,4190,4190,4190,4190,0
20241203,120100,233319135,4190,4190,4190,4190,0
20241203,120000,233319135,4190,4190,4190,4190,337
20241203,115900,231907105,4190,4190,4190,4190,1
20241203,115800,231902915,4165,4165,4165,4165,0
20241203,115700,231902915,4165,4165,4165,4165,0
20241203,115600,231902915,4165,4180,4180,4160,469
20241203,115500,229946960,4190,4190,4190,4190,0
20241203,115400,229946960,4190,4190,4190,4190,0
20241203,115300,229946960,4190,4190,4190,4190,0
20241203,115200,229946960,4190,4190,4190,4190,50
20241203,115100,229737460,4190,4190,4190,4190,50
20241203,115000,229527960,4190,4190,4190,4190,0
20241203,114900,229527960,4190,4190,4190,4190,0
20241203,114800,229527960,4190,4190,4190,4190,0
20241203,114700,229527960,4190,4180,4190,4180,2
20241203,114600,229519590,4180,4180,4180,4180,0
20241203,114500,229519590,4180,4185,4185,4180,5
20241203,114400,229498685,4195,4195,4195,4195,0
20241203,114300,229498685,4195,4195,4195,4195,0
20241203,114200,229498685,4195,4195,4195,4195,0
20241203,114100,229498685,4195,4195,4195,4195,0
20241203,114000,229498685,4195,4195,4195,4195,0
20241203,113900,229498685,4195,4195,4195,4195,0
20241203,113800,229498685,4195,4195,4195,4195,0
20241203,113700,229498685,4195,4190,4195,4190,40
20241203,113600,229330890,4195,4195,4195,4195,0
20241203,113500,229330890,4195,4190,4195,4190,2
20241203,113400,229322505,4190,4190,4190,4190,0
20241203,113300,229322505,4190,4190,4190,4190,0
20241203,113200,229322505,4190,4190,4190,4190,0
20241203,113100,229322505,4190,4190,4190,4190,0
20241203,113000,229322505,4190,4190,4190,4190,0
20241203,112900,229322505,4190,4190,4190,4190,1
20241203,112800,229318315,4180,4180,4180,4180,3
20241203,112700,229305775,4180,4180,4180,4180,0
20241203,112600,229305775,4180,4180,4180,4180,0
20241203,112500,229305775,4180,4180,4180,4180,0
20241203,112400,229305775,4180,4180,4180,4180,1000
20241203,112300,225125775,4180,4195,4195,4180,101
20241203,112200,224703580,4180,4180,4180,4180,224
20241203,112100,223767260,4180,4185,4185,4180,2664
20241203,112000,212625025,4175,4180,4180,4175,500
20241203,111900,210536775,4185,4185,4185,4185,191
20241203,111800,209737440,4200,4200,4200,4200,0
20241203,111700,209737440,4200,4190,4200,4185,414
20241203,111600,208003955,4200,4200,4200,4200,14
20241203,111500,207945155,4200,4190,4200,4190,2
20241203,111400,207936765,4200,4200,4200,4200,0
20241203,111300,207936765,4200,4200,4200,4200,100
20241203,111200,207516765,4190,4200,4200,4190,600
20241203,111100,205001765,4200,4200,4200,4200,0
20241203,111000,205001765,4200,4200,4200,4200,0
20241203,110900,205001765,4200,4200,4200,4200,0
20241203,110800,205001765,4200,4185,4200,4185,3
20241203,110700,204989195,4185,4185,4185,4185,0
20241203,110600,204989195,4185,4185,4185,4185,0
20241203,110500,204989195,4185,4185,4185,4185,41
20241203,110400,204817610,4200,4200,4200,4200,987
20241203,110300,200672210,4205,4205,4205,4205,0
20241203,110200,200672210,4205,4205,4205,4205,437
20241203,110100,198834625,4210,4190,4210,4190,486
20241203,110000,196798165,4200,4195,4200,4195,1553
20241203,105900,190275685,4195,4195,4195,4195,0
20241203,105800,190275685,4195,4195,4195,4195,0
20241203,105700,190275685,4195,4190,4195,4190,268
20241203,105600,189152425,4185,4185,4185,4185,0
20241203,105500,189152425,4185,4185,4185,4185,0
20241203,105400,189152425,4185,4185,4185,4185,0
20241203,105300,189152425,4185,4185,4185,4185,42
20241203,105200,188976655,4185,4185,4185,4185,0
20241203,105100,188976655,4185,4190,4190,4185,700
20241203,105000,186046630,4200,4195,4200,4195,220
20241203,104900,185123630,4195,4195,4195,4195,100
20241203,104800,184704130,4200,4200,4200,4200,0
20241203,104700,184704130,4200,4200,4200,4200,0
20241203,104600,184704130,4200,4200,4200,4200,1
20241203,104500,184699930,4195,4195,4195,4195,13
20241203,104400,184645395,4200,4200,4200,4200,0
20241203,104300,184645395,4200,4200,4200,4200,0
20241203,104200,184645395,4200,4200,4200,4200,0
20241203,104100,184645395,4200,4200,4200,4200,0
20241203,104000,184645395,4200,4200,4200,4200,0
20241203,103900,184645395,4200,4200,4200,4200,0
20241203,103800,184645395,4200,4200,4200,4200,1
20241203,103700,184641195,4190,4190,4190,4190,1000
20241203,103600,180451195,4200,4200,4200,4200,0
20241203,103500,180451195,4200,4200,4200,4200,1
20241203,103400,180446995,4200,4200,4200,4200,0
20241203,103300,180446995,4200,4200,4200,4200,0
20241203,103200,180446995,4200,4200,4200,4200,1064
20241203,103100,175978195,4190,4190,4190,4190,0
20241203,103000,175978195,4190,4200,4200,4190,3000
20241203,102900,163398195,4200,4190,4200,4190,3057
20241203,102800,150564825,4190,4190,4190,4190,0
20241203,102700,150564825,4190,4190,4190,4190,0
20241203,102600,150564825,4190,4195,4195,4190,1397
20241203,102500,144711365,4195,4195,4195,4195,90
20241203,102400,144333815,4195,4195,4195,4195,0
20241203,102300,144333815,4195,4195,4195,4195,100
20241203,102200,143914315,4195,4190,4195,4190,1552
20241203,102100,137403925,4190,4190,4190,4190,100
20241203,102000,136984925,4195,4195,4195,4195,0
20241203,101900,136984925,4195,4195,4195,4195,119
20241203,101800,136485720,4190,4190,4190,4190,13
20241203,101700,136431250,4165,4165,4165,4165,0
20241203,101600,136431250,4165,4165,4165,4165,0
20241203,101500,136431250,4165,4165,4165,4165,0
20241203,101400,136431250,4165,4165,4165,4165,3
20241203,101300,136418755,4195,4195,4195,4195,250
20241203,101200,135370005,4195,4195,4195,4195,5
20241203,101100,135349030,4195,4190,4195,4190,390
20241203,101000,133713480,4180,4190,4190,4180,112
20241203,100900,133244320,4190,4190,4200,4190,4376
20241203,100800,114892280,4185,4170,4185,4170,3992
20241203,100700,98207140,4165,4165,4165,4165,0
20241203,100600,98207140,4165,4160,4165,4160,160
20241203,100500,97541240,4165,4165,4165,4165,0
20241203,100400,97541240,4165,4165,4165,4165,0
20241203,100300,97541240,4165,4165,4165,4165,20
20241203,100200,97457940,4165,4165,4165,4165,0
20241203,100100,97457940,4165,4165,4165,4165,0
20241203,100000,97457940,4165,4165,4165,4165,4
20241203,095900,97441280,4150,4150,4150,4150,0
20241203,095800,97441280,4150,4150,4150,4150,0
20241203,095700,97441280,4150,4150,4150,4150,0
20241203,095600,97441280,4150,4150,4150,4150,0
20241203,095500,97441280,4150,4150,4150,4150,0
20241203,095400,97441280,4150,4150,4150,4150,0
20241203,095300,97441280,4150,4150,4150,4150,0
20241203,095200,97441280,4150,4150,4150,4150,1
20241203,095100,97437130,4145,4145,4145,4145,0
20241203,095000,97437130,4145,4145,4145,4145,5
20241203,094900,97416405,4145,4145,4145,4145,0
20241203,094800,97416405,4145,4145,4145,4145,500
20241203,094700,95343905,4145,4145,4145,4145,63
20241203,094600,95082770,4145,4145,4145,4145,133
20241203,094500,94531485,4170,4170,4170,4170,50
20241203,094400,94322985,4140,4170,4175,4140,2239
20241203,094300,85001045,4170,4170,4170,4170,5
20241203,094200,84980195,4170,4170,4170,4170,91
20241203,094100,84600725,4140,4140,4140,4140,0
20241203,094000,84600725,4140,4145,4145,4140,100
20241203,093900,84186715,4145,4145,4145,4145,30
20241203,093800,84062365,4145,4145,4145,4145,20
20241203,093700,83979465,4145,4145,4145,4145,70
20241203,093600,83689315,4170,4170,4170,4170,0
20241203,093500,83689315,4170,4145,4170,4145,55
20241203,093400,83461165,4170,4170,4170,4170,0
20241203,093300,83461165,4170,4170,4170,4170,1
20241203,093200,83456995,4170,4170,4170,4170,0
20241203,093100,83456995,4170,4165,4170,4165,135
20241203,093000,82894215,4140,4140,4140,4140,0
20241203,092900,82894215,4140,4140,4140,4140,0
20241203,092800,82894215,4140,4140,4140,4140,0
20241203,092700,82894215,4140,4140,4140,4140,0
20241203,092600,82894215,4140,4140,4140,4140,1000
20241203,092500,78754215,4165,4170,4170,4165,196
20241203,092400,77937375,4150,4150,4150,4150,0
20241203,092300,77937375,4150,4150,4150,4150,3
20241203,092200,77924925,4150,4180,4190,4150,5133
20241203,092100,56471420,4180,4170,4185,4170,3457
20241203,092000,42021280,4180,4180,4180,4180,281
20241203,091900,40846700,4180,4125,4180,4125,2897
20241203,091800,28767315,4145,4145,4145,4145,5
20241203,091700,28746590,4145,4115,4145,4115,547
20241203,091600,26486500,4100,4090,4100,4090,15
20241203,091500,26425100,4085,4085,4085,4085,325
20241203,091400,25097475,4085,4085,4085,4085,0
20241203,091300,25097475,4085,4120,4120,4085,775
20241203,091200,21908250,4140,4140,4140,4120,1447
20241203,091100,15941220,4150,4150,4150,4150,0
20241203,091000,15941220,4150,4150,4150,4150,5
20241203,090900,15920470,4180,4180,4180,4180,17
20241203,090800,15849410,4185,4185,4185,4185,0
20241203,090700,15849410,4185,4140,4185,4140,71
20241203,090600,15555425,4140,4145,4145,4140,254
20241203,090500,14503050,4140,4140,4140,4140,1215
20241203,090400,9472950,4135,4135,4135,4135,0
20241203,090300,9472950,4135,4135,4135,4135,598
20241203,090200,7000220,4135,4130,4135,4130,797
20241203,090100,3708550,4065,4135,4140,4065,469
20241203,090000,1771820,4130,4130,4135,4130,429