KissMeData/158430/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,203000,2827184940,5190,5190,5190,5190,21313
20241203,202900,2827184940,5190,5190,5190,5190,0
20241203,202800,2827184940,5190,5190,5190,5190,0
20241203,202700,2827184940,5190,5190,5190,5190,0
20241203,202600,2827184940,5190,5190,5190,5190,0
20241203,202500,2827184940,5190,5190,5190,5190,0
20241203,202400,2827184940,5190,5190,5190,5190,0
20241203,202300,2827184940,5190,5190,5190,5190,0
20241203,202200,2827184940,5190,5190,5190,5190,0
20241203,202100,2827184940,5190,5190,5190,5190,0
20241203,202000,2827184940,5190,5190,5190,5190,0
20241203,201900,2827184940,5190,5190,5190,5190,0
20241203,201800,2827184940,5190,5190,5190,5190,0
20241203,201700,2827184940,5190,5190,5190,5190,0
20241203,201600,2827184940,5190,5190,5190,5190,0
20241203,201500,2827184940,5190,5190,5190,5190,0
20241203,201400,2827184940,5190,5190,5190,5190,0
20241203,201300,2827184940,5190,5190,5190,5190,0
20241203,201200,2827184940,5190,5190,5190,5190,0
20241203,201100,2827184940,5190,5190,5190,5190,0
20241203,201000,2827184940,5190,5190,5190,5190,0
20241203,200900,2827184940,5190,5190,5190,5190,0
20241203,200800,2827184940,5190,5190,5190,5190,0
20241203,200700,2827184940,5190,5190,5190,5190,0
20241203,200600,2827184940,5190,5190,5190,5190,0
20241203,200500,2827184940,5190,5190,5190,5190,0
20241203,200400,2827184940,5190,5190,5190,5190,0
20241203,200300,2827184940,5190,5190,5190,5190,0
20241203,200200,2827184940,5190,5190,5190,5190,0
20241203,200100,2827184940,5190,5190,5190,5190,0
20241203,200000,2827184940,5190,5190,5190,5190,21313
20241203,195900,2827184940,5190,5190,5190,5190,0
20241203,195800,2827184940,5190,5190,5190,5190,0
20241203,195700,2827184940,5190,5190,5190,5190,0
20241203,195600,2827184940,5190,5190,5190,5190,0
20241203,195500,2827184940,5190,5190,5190,5190,0
20241203,195400,2827184940,5190,5190,5190,5190,0
20241203,195300,2827184940,5190,5190,5190,5190,0
20241203,195200,2827184940,5190,5190,5190,5190,0
20241203,195100,2827184940,5190,5190,5190,5190,0
20241203,195000,2827184940,5190,5190,5190,5190,0
20241203,194900,2827184940,5190,5190,5190,5190,0
20241203,194800,2827184940,5190,5190,5190,5190,0
20241203,194700,2827184940,5190,5190,5190,5190,0
20241203,194600,2827184940,5190,5190,5190,5190,0
20241203,194500,2827184940,5190,5190,5190,5190,0
20241203,194400,2827184940,5190,5190,5190,5190,0
20241203,194300,2827184940,5190,5190,5190,5190,0
20241203,194200,2827184940,5190,5190,5190,5190,0
20241203,194100,2827184940,5190,5190,5190,5190,0
20241203,194000,2827184940,5190,5190,5190,5190,0
20241203,193900,2827184940,5190,5190,5190,5190,0
20241203,193800,2827184940,5190,5190,5190,5190,0
20241203,193700,2827184940,5190,5190,5190,5190,0
20241203,193600,2827184940,5190,5190,5190,5190,0
20241203,193500,2827184940,5190,5190,5190,5190,0
20241203,193400,2827184940,5190,5190,5190,5190,0
20241203,193300,2827184940,5190,5190,5190,5190,0
20241203,193200,2827184940,5190,5190,5190,5190,0
20241203,193100,2827184940,5190,5190,5190,5190,0
20241203,193000,2827184940,5190,5190,5190,5190,21313
20241203,192900,2827184940,5190,5190,5190,5190,0
20241203,192800,2827184940,5190,5190,5190,5190,0
20241203,192700,2827184940,5190,5190,5190,5190,0
20241203,192600,2827184940,5190,5190,5190,5190,0
20241203,192500,2827184940,5190,5190,5190,5190,0
20241203,192400,2827184940,5190,5190,5190,5190,0
20241203,192300,2827184940,5190,5190,5190,5190,0
20241203,192200,2827184940,5190,5190,5190,5190,0
20241203,192100,2827184940,5190,5190,5190,5190,0
20241203,192000,2827184940,5190,5190,5190,5190,0
20241203,191900,2827184940,5190,5190,5190,5190,0
20241203,191800,2827184940,5190,5190,5190,5190,0
20241203,191700,2827184940,5190,5190,5190,5190,0
20241203,191600,2827184940,5190,5190,5190,5190,0
20241203,191500,2827184940,5190,5190,5190,5190,0
20241203,191400,2827184940,5190,5190,5190,5190,0
20241203,191300,2827184940,5190,5190,5190,5190,0
20241203,191200,2827184940,5190,5190,5190,5190,0
20241203,191100,2827184940,5190,5190,5190,5190,0
20241203,191000,2827184940,5190,5190,5190,5190,0
20241203,190900,2827184940,5190,5190,5190,5190,0
20241203,190800,2827184940,5190,5190,5190,5190,0
20241203,190700,2827184940,5190,5190,5190,5190,0
20241203,190600,2827184940,5190,5190,5190,5190,0
20241203,190500,2827184940,5190,5190,5190,5190,0
20241203,190400,2827184940,5190,5190,5190,5190,0
20241203,190300,2827184940,5190,5190,5190,5190,0
20241203,190200,2827184940,5190,5190,5190,5190,0
20241203,190100,2827184940,5190,5190,5190,5190,0
20241203,190000,2827184940,5190,5190,5190,5190,21313
20241203,185900,2827184940,5190,5190,5190,5190,0
20241203,185800,2827184940,5190,5190,5190,5190,0
20241203,185700,2827184940,5190,5190,5190,5190,0
20241203,185600,2827184940,5190,5190,5190,5190,0
20241203,185500,2827184940,5190,5190,5190,5190,0
20241203,185400,2827184940,5190,5190,5190,5190,0
20241203,185300,2827184940,5190,5190,5190,5190,0
20241203,185200,2827184940,5190,5190,5190,5190,0
20241203,185100,2827184940,5190,5190,5190,5190,0
20241203,185000,2827184940,5190,5190,5190,5190,0
20241203,184900,2827184940,5190,5190,5190,5190,0
20241203,184800,2827184940,5190,5190,5190,5190,0
20241203,184700,2827184940,5190,5190,5190,5190,0
20241203,184600,2827184940,5190,5190,5190,5190,0
20241203,184500,2827184940,5190,5190,5190,5190,0
20241203,184400,2827184940,5190,5190,5190,5190,0
20241203,184300,2827184940,5190,5190,5190,5190,0
20241203,184200,2827184940,5190,5190,5190,5190,0
20241203,184100,2827184940,5190,5190,5190,5190,0
20241203,184000,2827184940,5190,5190,5190,5190,0
20241203,183900,2827184940,5190,5190,5190,5190,0
20241203,183800,2827184940,5190,5190,5190,5190,0
20241203,183700,2827184940,5190,5190,5190,5190,0
20241203,183600,2827184940,5190,5190,5190,5190,0
20241203,183500,2827184940,5190,5190,5190,5190,0
20241203,183400,2827184940,5190,5190,5190,5190,0
20241203,183300,2827184940,5190,5190,5190,5190,0
20241203,183200,2827184940,5190,5190,5190,5190,0
20241203,183100,2827184940,5190,5190,5190,5190,0
20241203,183000,2827184940,5190,5190,5190,5190,21313
20241203,182900,2827184940,5190,5190,5190,5190,0
20241203,182800,2827184940,5190,5190,5190,5190,0
20241203,182700,2827184940,5190,5190,5190,5190,0
20241203,182600,2827184940,5190,5190,5190,5190,0
20241203,182500,2827184940,5190,5190,5190,5190,0
20241203,182400,2827184940,5190,5190,5190,5190,0
20241203,182300,2827184940,5190,5190,5190,5190,0
20241203,182200,2827184940,5190,5190,5190,5190,0
20241203,182100,2827184940,5190,5190,5190,5190,0
20241203,182000,2827184940,5190,5190,5190,5190,0
20241203,181900,2827184940,5190,5190,5190,5190,0
20241203,181800,2827184940,5190,5190,5190,5190,0
20241203,181700,2827184940,5190,5190,5190,5190,0
20241203,181600,2827184940,5190,5190,5190,5190,0
20241203,181500,2827184940,5190,5190,5190,5190,0
20241203,181400,2827184940,5190,5190,5190,5190,0
20241203,181300,2827184940,5190,5190,5190,5190,0
20241203,181200,2827184940,5190,5190,5190,5190,0
20241203,181100,2827184940,5190,5190,5190,5190,0
20241203,181000,2827184940,5190,5190,5190,5190,0
20241203,180900,2827184940,5190,5190,5190,5190,0
20241203,180800,2827184940,5190,5190,5190,5190,0
20241203,180700,2827184940,5190,5190,5190,5190,0
20241203,180600,2827184940,5190,5190,5190,5190,0
20241203,180500,2827184940,5190,5190,5190,5190,0
20241203,180400,2827184940,5190,5190,5190,5190,0
20241203,180300,2827184940,5190,5190,5190,5190,0
20241203,180200,2827184940,5190,5190,5190,5190,0
20241203,180100,2827184940,5190,5190,5190,5190,0
20241203,180000,2827184940,5190,5190,5190,5190,21313
20241203,175900,2827184940,5190,5190,5190,5190,0
20241203,175800,2827184940,5190,5190,5190,5190,0
20241203,175700,2827184940,5190,5190,5190,5190,0
20241203,175600,2827184940,5190,5190,5190,5190,0
20241203,175500,2827184940,5190,5190,5190,5190,0
20241203,175400,2827184940,5190,5190,5190,5190,0
20241203,175300,2827184940,5190,5190,5190,5190,0
20241203,175200,2827184940,5190,5190,5190,5190,0
20241203,175100,2827184940,5190,5190,5190,5190,0
20241203,175000,2827184940,5190,5190,5190,5190,0
20241203,174900,2827184940,5190,5190,5190,5190,0
20241203,174800,2827184940,5190,5190,5190,5190,0
20241203,174700,2827184940,5190,5190,5190,5190,0
20241203,174600,2827184940,5190,5190,5190,5190,0
20241203,174500,2827184940,5190,5190,5190,5190,0
20241203,174400,2827184940,5190,5190,5190,5190,0
20241203,174300,2827184940,5190,5190,5190,5190,0
20241203,174200,2827184940,5190,5190,5190,5190,0
20241203,174100,2827184940,5190,5190,5190,5190,0
20241203,174000,2827184940,5190,5190,5190,5190,0
20241203,173900,2827184940,5190,5190,5190,5190,0
20241203,173800,2827184940,5190,5190,5190,5190,0
20241203,173700,2827184940,5190,5190,5190,5190,0
20241203,173600,2827184940,5190,5190,5190,5190,0
20241203,173500,2827184940,5190,5190,5190,5190,0
20241203,173400,2827184940,5190,5190,5190,5190,0
20241203,173300,2827184940,5190,5190,5190,5190,0
20241203,173200,2827184940,5190,5190,5190,5190,0
20241203,173100,2827184940,5190,5190,5190,5190,0
20241203,173000,2827184940,5190,5190,5190,5190,21313
20241203,172900,2827184940,5190,5190,5190,5190,0
20241203,172800,2827184940,5190,5190,5190,5190,0
20241203,172700,2827184940,5190,5190,5190,5190,0
20241203,172600,2827184940,5190,5190,5190,5190,0
20241203,172500,2827184940,5190,5190,5190,5190,0
20241203,172400,2827184940,5190,5190,5190,5190,0
20241203,172300,2827184940,5190,5190,5190,5190,0
20241203,172200,2827184940,5190,5190,5190,5190,0
20241203,172100,2827184940,5190,5190,5190,5190,0
20241203,172000,2827184940,5190,5190,5190,5190,0
20241203,171900,2827184940,5190,5190,5190,5190,0
20241203,171800,2827184940,5190,5190,5190,5190,0
20241203,171700,2827184940,5190,5190,5190,5190,0
20241203,171600,2827184940,5190,5190,5190,5190,0
20241203,171500,2827184940,5190,5190,5190,5190,0
20241203,171400,2827184940,5190,5190,5190,5190,0
20241203,171300,2827184940,5190,5190,5190,5190,0
20241203,171200,2827184940,5190,5190,5190,5190,0
20241203,171100,2827184940,5190,5190,5190,5190,0
20241203,171000,2827184940,5190,5190,5190,5190,0
20241203,170900,2827184940,5190,5190,5190,5190,0
20241203,170800,2827184940,5190,5190,5190,5190,0
20241203,170700,2827184940,5190,5190,5190,5190,0
20241203,170600,2827184940,5190,5190,5190,5190,0
20241203,170500,2827184940,5190,5190,5190,5190,0
20241203,170400,2827184940,5190,5190,5190,5190,0
20241203,170300,2827184940,5190,5190,5190,5190,0
20241203,170200,2827184940,5190,5190,5190,5190,0
20241203,170100,2827184940,5190,5190,5190,5190,0
20241203,170000,2827184940,5190,5190,5190,5190,21313
20241203,165900,2827184940,5190,5190,5190,5190,0
20241203,165800,2827184940,5190,5190,5190,5190,0
20241203,165700,2827184940,5190,5190,5190,5190,0
20241203,165600,2827184940,5190,5190,5190,5190,0
20241203,165500,2827184940,5190,5190,5190,5190,0
20241203,165400,2827184940,5190,5190,5190,5190,0
20241203,165300,2827184940,5190,5190,5190,5190,0
20241203,165200,2827184940,5190,5190,5190,5190,0
20241203,165100,2827184940,5190,5190,5190,5190,0
20241203,165000,2827184940,5190,5190,5190,5190,0
20241203,164900,2827184940,5190,5190,5190,5190,0
20241203,164800,2827184940,5190,5190,5190,5190,0
20241203,164700,2827184940,5190,5190,5190,5190,0
20241203,164600,2827184940,5190,5190,5190,5190,0
20241203,164500,2827184940,5190,5190,5190,5190,0
20241203,164400,2827184940,5190,5190,5190,5190,0
20241203,164300,2827184940,5190,5190,5190,5190,0
20241203,164200,2827184940,5190,5190,5190,5190,0
20241203,164100,2827184940,5190,5190,5190,5190,0
20241203,164000,2827184940,5190,5190,5190,5190,0
20241203,163900,2827184940,5190,5190,5190,5190,0
20241203,163800,2827184940,5190,5190,5190,5190,0
20241203,163700,2827184940,5190,5190,5190,5190,0
20241203,163600,2827184940,5190,5190,5190,5190,0
20241203,163500,2827184940,5190,5190,5190,5190,0
20241203,163400,2827184940,5190,5190,5190,5190,0
20241203,163300,2827184940,5190,5190,5190,5190,0
20241203,163200,2827184940,5190,5190,5190,5190,0
20241203,163100,2827184940,5190,5190,5190,5190,0
20241203,163000,2827184940,5190,5190,5190,5190,21313
20241203,162900,2827184940,5190,5190,5190,5190,0
20241203,162800,2827184940,5190,5190,5190,5190,0
20241203,162700,2827184940,5190,5190,5190,5190,0
20241203,162600,2827184940,5190,5190,5190,5190,0
20241203,162500,2827184940,5190,5190,5190,5190,0
20241203,162400,2827184940,5190,5190,5190,5190,0
20241203,162300,2827184940,5190,5190,5190,5190,0
20241203,162200,2827184940,5190,5190,5190,5190,0
20241203,162100,2827184940,5190,5190,5190,5190,0
20241203,162000,2827184940,5190,5190,5190,5190,0
20241203,161900,2827184940,5190,5190,5190,5190,0
20241203,161800,2827184940,5190,5190,5190,5190,0
20241203,161700,2827184940,5190,5190,5190,5190,0
20241203,161600,2827184940,5190,5190,5190,5190,0
20241203,161500,2827184940,5190,5190,5190,5190,0
20241203,161400,2827184940,5190,5190,5190,5190,0
20241203,161300,2827184940,5190,5190,5190,5190,0
20241203,161200,2827184940,5190,5190,5190,5190,0
20241203,161100,2827184940,5190,5190,5190,5190,0
20241203,161000,2827184940,5190,5190,5190,5190,0
20241203,160900,2827184940,5190,5190,5190,5190,0
20241203,160800,2827184940,5190,5190,5190,5190,0
20241203,160700,2827184940,5190,5190,5190,5190,0
20241203,160600,2827184940,5190,5190,5190,5190,0
20241203,160500,2827184940,5190,5190,5190,5190,0
20241203,160400,2827184940,5190,5190,5190,5190,0
20241203,160300,2827184940,5190,5190,5190,5190,0
20241203,160200,2827184940,5190,5190,5190,5190,0
20241203,160100,2827184940,5190,5190,5190,5190,0
20241203,160000,2827184940,5190,5190,5190,5190,21313
20241203,155900,2827184940,5190,5190,5190,5190,0
20241203,155800,2827184940,5190,5190,5190,5190,0
20241203,155700,2827184940,5190,5190,5190,5190,0
20241203,155600,2827184940,5190,5190,5190,5190,0
20241203,155500,2827184940,5190,5190,5190,5190,0
20241203,155400,2827184940,5190,5190,5190,5190,0
20241203,155300,2827184940,5190,5190,5190,5190,0
20241203,155200,2827184940,5190,5190,5190,5190,0
20241203,155100,2827184940,5190,5190,5190,5190,0
20241203,155000,2827184940,5190,5190,5190,5190,0
20241203,154900,2827184940,5190,5190,5190,5190,0
20241203,154800,2827184940,5190,5190,5190,5190,0
20241203,154700,2827184940,5190,5190,5190,5190,0
20241203,154600,2827184940,5190,5190,5190,5190,0
20241203,154500,2827184940,5190,5190,5190,5190,0
20241203,154400,2827184940,5190,5190,5190,5190,0
20241203,154300,2827184940,5190,5190,5190,5190,0
20241203,154200,2827184940,5190,5190,5190,5190,0
20241203,154100,2827184940,5190,5190,5190,5190,0
20241203,154000,2827184940,5190,5190,5190,5190,0
20241203,153900,2827184940,5190,5190,5190,5190,0
20241203,153800,2827184940,5190,5190,5190,5190,0
20241203,153700,2827184940,5190,5190,5190,5190,0
20241203,153600,2827184940,5190,5190,5190,5190,0
20241203,153500,2827184940,5190,5190,5190,5190,0
20241203,153400,2827184940,5190,5190,5190,5190,0
20241203,153300,2827184940,5190,5190,5190,5190,0
20241203,153200,2827184940,5190,5190,5190,5190,0
20241203,153100,2827184940,5190,5190,5190,5190,0
20241203,153000,2827184940,5190,5190,5190,5190,42626
20241203,152900,2716570470,5230,5230,5230,5230,0
20241203,152800,2716570470,5230,5230,5230,5230,0
20241203,152700,2716570470,5230,5230,5230,5230,0
20241203,152600,2716570470,5230,5230,5230,5230,0
20241203,152500,2716570470,5230,5230,5230,5230,0
20241203,152400,2716570470,5230,5230,5230,5230,0
20241203,152300,2716570470,5230,5230,5230,5230,0
20241203,152200,2716570470,5230,5230,5230,5230,0
20241203,152100,2716570470,5230,5230,5230,5230,0
20241203,152000,2716570470,5230,5230,5230,5230,0
20241203,151900,2716570470,5230,5200,5230,5190,1857
20241203,151800,2706879240,5220,5200,5220,5190,4611
20241203,151700,2682876810,5200,5190,5200,5190,3276
20241203,151600,2665842600,5190,5190,5200,5190,1152
20241203,151500,2659863700,5180,5190,5200,5180,689
20241203,151400,2656290020,5200,5180,5200,5180,1466
20241203,151300,2648682450,5190,5190,5190,5190,125
20241203,151200,2648033700,5190,5190,5190,5190,1104
20241203,151100,2642303940,5190,5180,5190,5180,1508
20241203,151000,2634487020,5190,5180,5190,5180,141
20241203,150900,2633756040,5180,5180,5180,5180,435
20241203,150800,2631502740,5180,5180,5190,5180,324
20241203,150700,2629821920,5180,5180,5190,5180,261
20241203,150600,2628469240,5190,5200,5200,5190,13
20241203,150500,2628401740,5190,5170,5190,5170,1545
20241203,150400,2620389200,5170,5170,5190,5170,2290
20241203,150300,2608531650,5170,5170,5170,5170,0
20241203,150200,2608531650,5170,5170,5190,5170,1318
20241203,150100,2601717570,5170,5170,5170,5170,1174
20241203,150000,2595647990,5170,5170,5190,5170,654
20241203,145900,2592266750,5180,5180,5190,5180,1426
20241203,145800,2584879890,5170,5170,5170,5170,0
20241203,145700,2584879890,5170,5170,5170,5170,228
20241203,145600,2583701130,5180,5180,5180,5180,940
20241203,145500,2578831930,5180,5180,5190,5180,42
20241203,145400,2578614360,5190,5170,5190,5160,4737
20241203,145300,2554122840,5180,5180,5190,5180,219
20241203,145200,2552988220,5180,5180,5190,5180,1804
20241203,145100,2543643420,5180,5180,5180,5180,782
20241203,145000,2539592660,5180,5180,5180,5180,1156
20241203,144900,2533604580,5180,5170,5180,5170,491
20241203,144800,2531061400,5170,5170,5170,5170,72
20241203,144700,2530689160,5180,5180,5180,5180,700
20241203,144600,2527063160,5180,5180,5180,5180,932
20241203,144500,2522235400,5180,5180,5180,5180,151
20241203,144400,2521453220,5180,5180,5190,5180,77
20241203,144300,2521054230,5170,5170,5170,5170,0
20241203,144200,2521054230,5170,5180,5180,5170,1004
20241203,144100,2515863540,5170,5180,5180,5170,372
20241203,144000,2513940080,5190,5170,5190,5160,3719
20241203,143900,2494725460,5170,5180,5180,5170,620
20241203,143800,2491514100,5180,5200,5200,5180,71
20241203,143700,2491146260,5190,5200,5200,5190,1132
20241203,143600,2485270170,5190,5210,5210,5190,833
20241203,143500,2480930260,5210,5210,5210,5210,532
20241203,143400,2478158540,5210,5200,5210,5200,902
20241203,143300,2473459200,5200,5180,5200,5180,124
20241203,143200,2472816810,5180,5180,5180,5180,13
20241203,143100,2472749470,5200,5190,5200,5170,697
20241203,143000,2469138790,5190,5190,5190,5190,6
20241203,142900,2469107650,5190,5190,5190,5190,1
20241203,142800,2469102460,5200,5200,5210,5180,3050
20241203,142700,2453265730,5200,5190,5210,5190,1494
20241203,142600,2445495000,5180,5190,5190,5180,23
20241203,142500,2445375710,5190,5170,5190,5170,702
20241203,142400,2441734590,5170,5160,5190,5160,649
20241203,142300,2438382160,5170,5170,5170,5160,508
20241203,142200,2435759660,5170,5180,5180,5170,418
20241203,142100,2433598570,5160,5170,5180,5160,699
20241203,142000,2429984600,5160,5180,5180,5160,2034
20241203,141900,2419465450,5170,5180,5200,5170,1507
20241203,141800,2411652110,5170,5180,5180,5170,1402
20241203,141700,2404403760,5170,5180,5190,5170,907
20241203,141600,2399704010,5180,5190,5190,5180,109
20241203,141500,2399139160,5190,5170,5190,5160,468
20241203,141400,2396724140,5160,5180,5180,5160,2001
20241203,141300,2386395730,5160,5160,5160,5160,3000
20241203,141200,2370915730,5160,5170,5170,5160,2030
20241203,141100,2360439850,5160,5180,5180,5160,4581
20241203,141000,2336772730,5170,5170,5170,5170,30
20241203,140900,2336617630,5170,5170,5170,5170,982
20241203,140800,2331540690,5190,5190,5190,5190,6
20241203,140700,2331509550,5190,5190,5190,5150,11231
20241203,140600,2273503480,5190,5190,5190,5190,18
20241203,140500,2273410060,5210,5200,5210,5180,5687
20241203,140400,2243939320,5200,5210,5210,5190,4256
20241203,140300,2221808090,5200,5210,5210,5200,32
20241203,140200,2221641380,5190,5200,5210,5190,2075
20241203,140100,2210869740,5190,5190,5190,5190,53
20241203,140000,2210594670,5190,5190,5190,5190,300
20241203,135900,2209037670,5200,5200,5200,5200,375
20241203,135800,2207087670,5210,5210,5210,5210,2
20241203,135700,2207077250,5210,5210,5210,5210,437
20241203,135600,2204800480,5210,5210,5210,5210,75
20241203,135500,2204409730,5220,5210,5220,5210,30
20241203,135400,2204253340,5210,5210,5210,5210,15
20241203,135300,2204175190,5200,5200,5200,5200,192
20241203,135200,2203176790,5220,5220,5220,5220,12
20241203,135100,2203114150,5190,5220,5220,5190,12303
20241203,135000,2139174150,5220,5230,5230,5220,586
20241203,134900,2136114730,5230,5240,5240,5230,34
20241203,134800,2135936770,5230,5230,5230,5230,499
20241203,134700,2133327000,5240,5240,5240,5240,0
20241203,134600,2133327000,5240,5230,5240,5220,973
20241203,134500,2128246770,5240,5230,5240,5230,61
20241203,134400,2127927730,5240,5240,5240,5240,1
20241203,134300,2127922490,5230,5240,5240,5230,188
20241203,134200,2126937680,5240,5240,5240,5240,1004
20241203,134100,2121676720,5240,5240,5250,5240,1316
20241203,134000,2114770880,5230,5230,5230,5230,130
20241203,133900,2114090980,5240,5240,5240,5240,207
20241203,133800,2113006300,5240,5220,5240,5220,373
20241203,133700,2111059220,5220,5220,5220,5220,545
20241203,133600,2108214320,5230,5210,5230,5210,681
20241203,133500,2104656690,5210,5220,5240,5210,679
20241203,133400,2101117220,5220,5230,5230,5220,3
20241203,133300,2101101540,5220,5220,5220,5220,0
20241203,133200,2101101540,5220,5220,5220,5220,7
20241203,133100,2101065000,5220,5220,5220,5220,1
20241203,133000,2101059780,5220,5220,5220,5220,0
20241203,132900,2101059780,5220,5240,5240,5220,1998
20241203,132800,2090629210,5230,5230,5230,5230,0
20241203,132700,2090629210,5230,5230,5230,5220,1327
20241203,132600,2083692000,5230,5230,5230,5230,0
20241203,132500,2083692000,5230,5220,5230,5220,26
20241203,132400,2083556220,5220,5220,5220,5220,1389
20241203,132300,2076305640,5220,5220,5220,5220,989
20241203,132200,2071143060,5220,5220,5220,5220,15
20241203,132100,2071064760,5200,5200,5200,5200,228
20241203,132000,2069879160,5200,5200,5200,5200,359
20241203,131900,2068012360,5200,5190,5200,5190,70
20241203,131800,2067648560,5190,5190,5190,5190,100
20241203,131700,2067129560,5190,5190,5190,5190,10
20241203,131600,2067077660,5180,5180,5180,5180,45
20241203,131500,2066844560,5180,5190,5190,5170,10228
20241203,131400,2013841080,5190,5210,5210,5190,724
20241203,131300,2010076780,5210,5210,5210,5210,500
20241203,131200,2007471780,5200,5200,5200,5190,402
20241203,131100,2005383940,5210,5210,5210,5210,510
20241203,131000,2002726840,5210,5190,5210,5190,1019
20241203,130900,1997437850,5200,5200,5200,5190,1773
20241203,130800,1988218490,5200,5200,5200,5200,408
20241203,130700,1986096890,5200,5200,5210,5200,853
20241203,130600,1981661010,5190,5220,5240,5190,10402
20241203,130500,1927483440,5230,5220,5230,5220,147
20241203,130400,1926715560,5230,5220,5230,5220,954
20241203,130300,1921734130,5230,5230,5230,5230,966
20241203,130200,1916681950,5230,5240,5240,5230,1333
20241203,130100,1909710120,5230,5240,5240,5230,1851
20241203,130000,1900016440,5250,5250,5250,5250,148
20241203,125900,1899239440,5250,5250,5250,5250,0
20241203,125800,1899239440,5250,5250,5250,5250,623
20241203,125700,1895968690,5250,5250,5260,5250,1414
20241203,125600,1888545160,5260,5260,5260,5260,4
20241203,125500,1888524120,5260,5260,5270,5260,710
20241203,125400,1884789020,5260,5260,5260,5260,29
20241203,125300,1884636480,5260,5260,5260,5260,86
20241203,125200,1884184120,5260,5260,5260,5260,151
20241203,125100,1883389860,5260,5250,5260,5250,1455
20241203,125000,1875749060,5250,5250,5250,5250,75
20241203,124900,1875355310,5260,5260,5260,5260,200
20241203,124800,1874303310,5270,5250,5270,5240,525
20241203,124700,1871549530,5250,5250,5250,5250,655
20241203,124600,1868110780,5250,5250,5260,5250,289
20241203,124500,1866592530,5260,5260,5260,5260,105
20241203,124400,1866040230,5260,5250,5260,5240,1203
20241203,124300,1859736370,5260,5250,5260,5250,1215
20241203,124200,1853357100,5260,5250,5260,5250,291
20241203,124100,1851829300,5250,5250,5250,5250,31
20241203,124000,1851666550,5240,5260,5260,5240,2675
20241203,123900,1837632630,5260,5260,5260,5260,402
20241203,123800,1835518110,5250,5250,5250,5250,15
20241203,123700,1835439360,5250,5250,5250,5250,126
20241203,123600,1834777860,5260,5250,5260,5250,409
20241203,123500,1832628750,5250,5250,5260,5250,561
20241203,123400,1829683490,5260,5250,5260,5250,590
20241203,123300,1826585970,5260,5250,5260,5250,585
20241203,123200,1823514670,5260,5260,5260,5260,299
20241203,123100,1821941930,5260,5260,5260,5260,10
20241203,123000,1821889330,5270,5270,5270,5270,1
20241203,122900,1821884060,5270,5280,5280,5270,27
20241203,122800,1821741630,5270,5270,5280,5260,391
20241203,122700,1819681060,5280,5270,5280,5260,114
20241203,122600,1819080290,5260,5260,5260,5260,1
20241203,122500,1819075030,5260,5260,5260,5260,108
20241203,122400,1818506950,5260,5260,5260,5260,178
20241203,122300,1817570670,5260,5250,5260,5250,217
20241203,122200,1816431170,5230,5250,5280,5230,4201
20241203,122100,1794417340,5250,5250,5250,5230,2518
20241203,122000,1781229150,5280,5250,5280,5250,4
20241203,121900,1781208120,5240,5280,5280,5240,750
20241203,121800,1777272500,5250,5260,5260,5250,2000
20241203,121700,1766772370,5250,5250,5250,5250,0
20241203,121600,1766772370,5250,5250,5250,5250,0
20241203,121500,1766772370,5250,5250,5250,5250,370
20241203,121400,1764829870,5250,5250,5250,5250,2001
20241203,121300,1754324620,5250,5260,5270,5250,578
20241203,121200,1751285490,5260,5260,5260,5260,2000
20241203,121100,1740765490,5260,5260,5260,5260,30
20241203,121000,1740607690,5260,5260,5260,5260,200
20241203,120900,1739555690,5260,5280,5280,5260,3872
20241203,120800,1719182910,5270,5270,5270,5270,649
20241203,120700,1715762680,5270,5270,5270,5270,20
20241203,120600,1715657280,5280,5280,5280,5280,306
20241203,120500,1714041600,5280,5280,5280,5280,700
20241203,120400,1710345600,5280,5280,5280,5280,9
20241203,120300,1710298080,5280,5280,5280,5270,2001
20241203,120200,1699746040,5280,5280,5280,5280,364
20241203,120100,1697824120,5270,5280,5280,5270,177
20241203,120000,1696890560,5280,5290,5290,5280,1039
20241203,115900,1691404590,5290,5280,5290,5280,477
20241203,115800,1688883470,5280,5290,5300,5280,1213
20241203,115700,1682467490,5300,5300,5300,5300,4
20241203,115600,1682446290,5300,5300,5310,5300,1499
20241203,115500,1674501540,5310,5310,5310,5310,0
20241203,115400,1674501540,5310,5300,5310,5300,266
20241203,115300,1673091530,5310,5310,5310,5310,1000
20241203,115200,1667781530,5300,5300,5310,5300,707
20241203,115100,1664029470,5300,5320,5320,5300,1090
20241203,115000,1658252450,5320,5320,5320,5300,2314
20241203,114900,1645975090,5310,5320,5320,5310,1532
20241203,114800,1637840150,5310,5300,5310,5300,2653
20241203,114700,1623759680,5300,5300,5300,5300,719
20241203,114600,1619948980,5300,5300,5300,5280,2705
20241203,114500,1605632520,5300,5300,5300,5300,18
20241203,114400,1605537120,5300,5300,5300,5300,10
20241203,114300,1605484120,5290,5290,5290,5290,1182
20241203,114200,1599231340,5290,5290,5290,5290,552
20241203,114100,1596311260,5290,5280,5290,5280,1073
20241203,114000,1590636210,5290,5290,5290,5290,20
20241203,113900,1590530410,5290,5290,5290,5290,21
20241203,113800,1590419320,5300,5300,5300,5300,0
20241203,113700,1590419320,5300,5280,5300,5250,1206
20241203,113600,1584036780,5250,5280,5280,5230,4176
20241203,113500,1562123870,5280,5270,5280,5270,26
20241203,113400,1561986830,5280,5260,5280,5250,1828
20241203,113300,1552385670,5250,5270,5270,5250,4971
20241203,113200,1526231590,5270,5270,5280,5270,880
20241203,113100,1521593940,5270,5280,5280,5270,2311
20241203,113000,1509414640,5280,5280,5280,5280,55
20241203,112900,1509124240,5280,5280,5280,5280,1091
20241203,112800,1503363760,5280,5280,5280,5280,0
20241203,112700,1503363760,5280,5280,5280,5280,563
20241203,112600,1500391120,5290,5290,5290,5290,2000
20241203,112500,1489811120,5300,5300,5300,5300,100
20241203,112400,1489281120,5290,5290,5290,5290,581
20241203,112300,1486207630,5290,5280,5290,5280,770
20241203,112200,1482141730,5280,5280,5280,5280,597
20241203,112100,1478989570,5290,5290,5290,5290,0
20241203,112000,1478989570,5290,5290,5290,5290,873
20241203,111900,1474371400,5290,5300,5300,5290,321
20241203,111800,1472670930,5300,5290,5300,5290,450
20241203,111700,1470288160,5310,5280,5320,5280,11033
20241203,111600,1411778900,5280,5250,5280,5240,1009
20241203,111500,1406477390,5250,5250,5260,5250,576
20241203,111400,1403451390,5250,5280,5280,5250,952
20241203,111300,1398431790,5270,5270,5270,5270,600
20241203,111200,1395269790,5250,5250,5250,5250,50
20241203,111100,1395007290,5250,5250,5270,5250,140
20241203,111000,1394271890,5250,5260,5260,5250,100
20241203,110900,1393746880,5250,5250,5250,5250,54
20241203,110800,1393463380,5250,5260,5260,5250,629
20241203,110700,1390159120,5260,5260,5260,5260,677
20241203,110600,1386598100,5260,5260,5260,5260,2
20241203,110500,1386587580,5260,5250,5260,5250,102
20241203,110400,1386052060,5250,5240,5250,5240,3992
20241203,110300,1365132020,5230,5230,5230,5230,4128
20241203,110200,1343542580,5210,5230,5230,5210,5870
20241203,110100,1312901060,5230,5240,5240,5230,3609
20241203,110000,1293993100,5250,5250,5250,5250,674
20241203,105900,1290454600,5250,5250,5250,5250,0
20241203,105800,1290454600,5250,5270,5270,5250,802
20241203,105700,1286237950,5260,5270,5270,5260,420
20241203,105600,1284026740,5270,5260,5270,5260,432
20241203,105500,1281752270,5270,5270,5270,5270,1
20241203,105400,1281747000,5270,5260,5270,5260,320
20241203,105300,1280060630,5260,5240,5260,5240,1218
20241203,105200,1273667360,5250,5250,5250,5250,1
20241203,105100,1273662110,5240,5240,5240,5240,200
20241203,105000,1272614110,5260,5250,5260,5240,161
20241203,104900,1271768870,5250,5250,5250,5250,331
20241203,104800,1270031120,5250,5250,5260,5240,844
20241203,104700,1265603210,5260,5250,5260,5230,3608
20241203,104600,1246693600,5250,5270,5270,5250,202
20241203,104500,1245632650,5270,5260,5270,5260,765
20241203,104400,1241603980,5250,5250,5250,5250,1
20241203,104300,1241598730,5260,5260,5260,5260,48
20241203,104200,1241346250,5260,5260,5260,5260,4
20241203,104100,1241325210,5270,5270,5270,5270,96
20241203,104000,1240819290,5270,5270,5270,5260,1227
20241203,103900,1234357980,5270,5270,5270,5270,95
20241203,103800,1233857330,5260,5250,5260,5250,645
20241203,103700,1230465640,5240,5240,5240,5240,1
20241203,103600,1230460400,5240,5230,5250,5230,153
20241203,103500,1229660130,5230,5230,5240,5230,6
20241203,103400,1229628710,5240,5240,5240,5240,1066
20241203,103300,1224042870,5240,5260,5260,5240,116
20241203,103200,1223432990,5260,5250,5260,5250,56
20241203,103100,1223138460,5230,5230,5230,5230,441
20241203,103000,1220832030,5230,5230,5230,5230,639
20241203,102900,1217490060,5230,5240,5240,5230,99
20241203,102800,1216971500,5240,5250,5250,5240,453
20241203,102700,1214597090,5250,5250,5260,5250,21
20241203,102600,1214486820,5260,5250,5260,5250,662
20241203,102500,1211011310,5250,5250,5250,5250,1511
20241203,102400,1203078560,5250,5250,5250,5250,1080
20241203,102300,1197408560,5260,5260,5260,5260,0
20241203,102200,1197408560,5260,5260,5260,5260,951
20241203,102100,1192406300,5260,5270,5270,5260,1259
20241203,102000,1185782070,5270,5260,5270,5260,31
20241203,101900,1185618900,5260,5270,5270,5260,964
20241203,101800,1180538630,5270,5270,5270,5270,198
20241203,101700,1179495170,5270,5290,5290,5270,91
20241203,101600,1179014590,5290,5270,5290,5260,1015
20241203,101500,1173651990,5280,5280,5290,5260,1336
20241203,101400,1166618490,5280,5260,5280,5260,513
20241203,101300,1163915470,5260,5270,5270,5260,652
20241203,101200,1160479930,5260,5220,5260,5220,896
20241203,101100,1155784290,5220,5220,5230,5220,510
20241203,101000,1153122000,5220,5240,5240,5200,10276
20241203,100900,1099422200,5240,5250,5250,5240,867
20241203,100800,1094873120,5250,5250,5250,5240,272
20241203,100700,1093446620,5260,5250,5260,5250,71
20241203,100600,1093073790,5250,5240,5250,5240,1658
20241203,100500,1084371330,5240,5250,5250,5240,750
20241203,100400,1080436830,5250,5250,5260,5250,155
20241203,100300,1079622980,5250,5240,5250,5240,654
20241203,100200,1076193620,5230,5220,5230,5220,1786
20241203,100100,1066870000,5220,5210,5220,5210,348
20241203,100000,1065053450,5210,5220,5220,5210,3912
20241203,095900,1044654560,5240,5240,5240,5220,2120
20241203,095800,1033582900,5240,5240,5240,5240,2129
20241203,095700,1022426940,5240,5230,5240,5230,1831
20241203,095600,1012849640,5230,5260,5260,5230,3793
20241203,095500,993006780,5260,5250,5260,5250,27
20241203,095400,992864840,5250,5260,5260,5240,1002
20241203,095300,987603290,5260,5270,5270,5260,36
20241203,095200,987413880,5280,5250,5290,5240,192
20241203,095100,986404350,5250,5280,5290,5250,2056
20241203,095000,975596090,5270,5260,5290,5260,617
20241203,094900,972338600,5270,5270,5270,5250,306
20241203,094800,970730780,5270,5270,5270,5260,386
20241203,094700,968697610,5270,5260,5270,5260,928
20241203,094600,963816320,5260,5260,5260,5260,69
20241203,094500,963453380,5260,5260,5280,5260,1887
20241203,094400,953519130,5270,5300,5300,5270,2192
20241203,094300,941964760,5300,5280,5300,5270,1291
20241203,094200,935142880,5290,5290,5310,5280,4791
20241203,094100,909792100,5290,5270,5290,5270,599
20241203,094000,906626900,5270,5260,5270,5260,223
20241203,093900,905452140,5250,5240,5250,5240,1054
20241203,093800,899920660,5250,5250,5250,5230,3058
20241203,093700,883925560,5250,5240,5250,5230,1143
20241203,093600,877938310,5250,5280,5280,5250,3013
20241203,093500,862106340,5270,5280,5280,5270,163
20241203,093400,861247200,5280,5240,5280,5240,1989
20241203,093300,850785560,5240,5240,5240,5240,92
20241203,093200,850303480,5240,5240,5240,5240,1158
20241203,093100,844235560,5240,5250,5250,5240,225
20241203,093000,843055030,5250,5250,5250,5250,907
20241203,092900,838293280,5250,5250,5250,5250,934
20241203,092800,833389780,5250,5270,5280,5250,3107
20241203,092700,817023110,5280,5290,5290,5280,4864
20241203,092600,791316360,5290,5270,5310,5270,20484
20241203,092500,682966460,5260,5230,5260,5230,7983
20241203,092400,641120020,5230,5240,5240,5230,787
20241203,092300,636998810,5240,5230,5250,5230,2090
20241203,092200,626050150,5220,5230,5230,5220,138
20241203,092100,625329490,5230,5230,5240,5220,2201
20241203,092000,613823980,5240,5240,5250,5240,1549
20241203,091900,605697000,5240,5230,5250,5220,5090
20241203,091800,579076410,5240,5190,5240,5190,8638
20241203,091700,534044960,5180,5190,5200,5170,689
20241203,091600,530479570,5200,5160,5200,5160,2650
20241203,091500,516748030,5150,5160,5170,5150,3135
20241203,091400,500585100,5150,5190,5190,5110,18431
20241203,091300,405678400,5190,5190,5190,5180,505
20241203,091200,403057600,5190,5190,5210,5190,1088
20241203,091100,397403690,5190,5180,5200,5170,3201
20241203,091000,380804170,5180,5180,5180,5170,6717
20241203,090900,346025210,5180,5190,5190,5180,6117
20241203,090800,314328040,5190,5210,5220,5190,4356
20241203,090700,291671790,5230,5230,5230,5210,3090
20241203,090600,275514130,5220,5210,5230,5210,1902
20241203,090500,265587720,5210,5220,5220,5180,3872
20241203,090400,245464880,5230,5220,5240,5200,1647
20241203,090300,236858320,5220,5200,5220,5170,8212
20241203,090200,194347130,5200,5200,5210,5180,7525
20241203,090100,155239070,5180,5190,5220,5180,7162
20241203,090000,118062600,5190,5160,5220,5160,22852