KissMeData/222110/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,204800,554026460,5130,5130,5130,5130,1293
20241203,204700,554026460,5130,5130,5130,5130,0
20241203,204600,554026460,5130,5130,5130,5130,0
20241203,204500,554026460,5130,5130,5130,5130,0
20241203,204400,554026460,5130,5130,5130,5130,0
20241203,204300,554026460,5130,5130,5130,5130,0
20241203,204200,554026460,5130,5130,5130,5130,0
20241203,204100,554026460,5130,5130,5130,5130,0
20241203,204000,554026460,5130,5130,5130,5130,0
20241203,203900,554026460,5130,5130,5130,5130,0
20241203,203800,554026460,5130,5130,5130,5130,0
20241203,203700,554026460,5130,5130,5130,5130,0
20241203,203600,554026460,5130,5130,5130,5130,0
20241203,203500,554026460,5130,5130,5130,5130,0
20241203,203400,554026460,5130,5130,5130,5130,0
20241203,203300,554026460,5130,5130,5130,5130,0
20241203,203200,554026460,5130,5130,5130,5130,0
20241203,203100,554026460,5130,5130,5130,5130,0
20241203,203000,554026460,5130,5130,5130,5130,0
20241203,202900,554026460,5130,5130,5130,5130,0
20241203,202800,554026460,5130,5130,5130,5130,0
20241203,202700,554026460,5130,5130,5130,5130,0
20241203,202600,554026460,5130,5130,5130,5130,0
20241203,202500,554026460,5130,5130,5130,5130,0
20241203,202400,554026460,5130,5130,5130,5130,0
20241203,202300,554026460,5130,5130,5130,5130,0
20241203,202200,554026460,5130,5130,5130,5130,0
20241203,202100,554026460,5130,5130,5130,5130,0
20241203,202000,554026460,5130,5130,5130,5130,0
20241203,201900,554026460,5130,5130,5130,5130,0
20241203,201800,554026460,5130,5130,5130,5130,1293
20241203,201700,554026460,5130,5130,5130,5130,0
20241203,201600,554026460,5130,5130,5130,5130,0
20241203,201500,554026460,5130,5130,5130,5130,0
20241203,201400,554026460,5130,5130,5130,5130,0
20241203,201300,554026460,5130,5130,5130,5130,0
20241203,201200,554026460,5130,5130,5130,5130,0
20241203,201100,554026460,5130,5130,5130,5130,0
20241203,201000,554026460,5130,5130,5130,5130,0
20241203,200900,554026460,5130,5130,5130,5130,0
20241203,200800,554026460,5130,5130,5130,5130,0
20241203,200700,554026460,5130,5130,5130,5130,0
20241203,200600,554026460,5130,5130,5130,5130,0
20241203,200500,554026460,5130,5130,5130,5130,0
20241203,200400,554026460,5130,5130,5130,5130,0
20241203,200300,554026460,5130,5130,5130,5130,0
20241203,200200,554026460,5130,5130,5130,5130,0
20241203,200100,554026460,5130,5130,5130,5130,0
20241203,200000,554026460,5130,5130,5130,5130,0
20241203,195900,554026460,5130,5130,5130,5130,0
20241203,195800,554026460,5130,5130,5130,5130,0
20241203,195700,554026460,5130,5130,5130,5130,0
20241203,195600,554026460,5130,5130,5130,5130,0
20241203,195500,554026460,5130,5130,5130,5130,0
20241203,195400,554026460,5130,5130,5130,5130,0
20241203,195300,554026460,5130,5130,5130,5130,0
20241203,195200,554026460,5130,5130,5130,5130,0
20241203,195100,554026460,5130,5130,5130,5130,0
20241203,195000,554026460,5130,5130,5130,5130,0
20241203,194900,554026460,5130,5130,5130,5130,0
20241203,194800,554026460,5130,5130,5130,5130,1293
20241203,194700,554026460,5130,5130,5130,5130,0
20241203,194600,554026460,5130,5130,5130,5130,0
20241203,194500,554026460,5130,5130,5130,5130,0
20241203,194400,554026460,5130,5130,5130,5130,0
20241203,194300,554026460,5130,5130,5130,5130,0
20241203,194200,554026460,5130,5130,5130,5130,0
20241203,194100,554026460,5130,5130,5130,5130,0
20241203,194000,554026460,5130,5130,5130,5130,0
20241203,193900,554026460,5130,5130,5130,5130,0
20241203,193800,554026460,5130,5130,5130,5130,0
20241203,193700,554026460,5130,5130,5130,5130,0
20241203,193600,554026460,5130,5130,5130,5130,0
20241203,193500,554026460,5130,5130,5130,5130,0
20241203,193400,554026460,5130,5130,5130,5130,0
20241203,193300,554026460,5130,5130,5130,5130,0
20241203,193200,554026460,5130,5130,5130,5130,0
20241203,193100,554026460,5130,5130,5130,5130,0
20241203,193000,554026460,5130,5130,5130,5130,0
20241203,192900,554026460,5130,5130,5130,5130,0
20241203,192800,554026460,5130,5130,5130,5130,0
20241203,192700,554026460,5130,5130,5130,5130,0
20241203,192600,554026460,5130,5130,5130,5130,0
20241203,192500,554026460,5130,5130,5130,5130,0
20241203,192400,554026460,5130,5130,5130,5130,0
20241203,192300,554026460,5130,5130,5130,5130,0
20241203,192200,554026460,5130,5130,5130,5130,0
20241203,192100,554026460,5130,5130,5130,5130,0
20241203,192000,554026460,5130,5130,5130,5130,0
20241203,191900,554026460,5130,5130,5130,5130,0
20241203,191800,554026460,5130,5130,5130,5130,1293
20241203,191700,554026460,5130,5130,5130,5130,0
20241203,191600,554026460,5130,5130,5130,5130,0
20241203,191500,554026460,5130,5130,5130,5130,0
20241203,191400,554026460,5130,5130,5130,5130,0
20241203,191300,554026460,5130,5130,5130,5130,0
20241203,191200,554026460,5130,5130,5130,5130,0
20241203,191100,554026460,5130,5130,5130,5130,0
20241203,191000,554026460,5130,5130,5130,5130,0
20241203,190900,554026460,5130,5130,5130,5130,0
20241203,190800,554026460,5130,5130,5130,5130,0
20241203,190700,554026460,5130,5130,5130,5130,0
20241203,190600,554026460,5130,5130,5130,5130,0
20241203,190500,554026460,5130,5130,5130,5130,0
20241203,190400,554026460,5130,5130,5130,5130,0
20241203,190300,554026460,5130,5130,5130,5130,0
20241203,190200,554026460,5130,5130,5130,5130,0
20241203,190100,554026460,5130,5130,5130,5130,0
20241203,190000,554026460,5130,5130,5130,5130,0
20241203,185900,554026460,5130,5130,5130,5130,0
20241203,185800,554026460,5130,5130,5130,5130,0
20241203,185700,554026460,5130,5130,5130,5130,0
20241203,185600,554026460,5130,5130,5130,5130,0
20241203,185500,554026460,5130,5130,5130,5130,0
20241203,185400,554026460,5130,5130,5130,5130,0
20241203,185300,554026460,5130,5130,5130,5130,0
20241203,185200,554026460,5130,5130,5130,5130,0
20241203,185100,554026460,5130,5130,5130,5130,0
20241203,185000,554026460,5130,5130,5130,5130,0
20241203,184900,554026460,5130,5130,5130,5130,0
20241203,184800,554026460,5130,5130,5130,5130,1293
20241203,184700,554026460,5130,5130,5130,5130,0
20241203,184600,554026460,5130,5130,5130,5130,0
20241203,184500,554026460,5130,5130,5130,5130,0
20241203,184400,554026460,5130,5130,5130,5130,0
20241203,184300,554026460,5130,5130,5130,5130,0
20241203,184200,554026460,5130,5130,5130,5130,0
20241203,184100,554026460,5130,5130,5130,5130,0
20241203,184000,554026460,5130,5130,5130,5130,0
20241203,183900,554026460,5130,5130,5130,5130,0
20241203,183800,554026460,5130,5130,5130,5130,0
20241203,183700,554026460,5130,5130,5130,5130,0
20241203,183600,554026460,5130,5130,5130,5130,0
20241203,183500,554026460,5130,5130,5130,5130,0
20241203,183400,554026460,5130,5130,5130,5130,0
20241203,183300,554026460,5130,5130,5130,5130,0
20241203,183200,554026460,5130,5130,5130,5130,0
20241203,183100,554026460,5130,5130,5130,5130,0
20241203,183000,554026460,5130,5130,5130,5130,0
20241203,182900,554026460,5130,5130,5130,5130,0
20241203,182800,554026460,5130,5130,5130,5130,0
20241203,182700,554026460,5130,5130,5130,5130,0
20241203,182600,554026460,5130,5130,5130,5130,0
20241203,182500,554026460,5130,5130,5130,5130,0
20241203,182400,554026460,5130,5130,5130,5130,0
20241203,182300,554026460,5130,5130,5130,5130,0
20241203,182200,554026460,5130,5130,5130,5130,0
20241203,182100,554026460,5130,5130,5130,5130,0
20241203,182000,554026460,5130,5130,5130,5130,0
20241203,181900,554026460,5130,5130,5130,5130,0
20241203,181800,554026460,5130,5130,5130,5130,1293
20241203,181700,554026460,5130,5130,5130,5130,0
20241203,181600,554026460,5130,5130,5130,5130,0
20241203,181500,554026460,5130,5130,5130,5130,0
20241203,181400,554026460,5130,5130,5130,5130,0
20241203,181300,554026460,5130,5130,5130,5130,0
20241203,181200,554026460,5130,5130,5130,5130,0
20241203,181100,554026460,5130,5130,5130,5130,0
20241203,181000,554026460,5130,5130,5130,5130,0
20241203,180900,554026460,5130,5130,5130,5130,0
20241203,180800,554026460,5130,5130,5130,5130,0
20241203,180700,554026460,5130,5130,5130,5130,0
20241203,180600,554026460,5130,5130,5130,5130,0
20241203,180500,554026460,5130,5130,5130,5130,0
20241203,180400,554026460,5130,5130,5130,5130,0
20241203,180300,554026460,5130,5130,5130,5130,0
20241203,180200,554026460,5130,5130,5130,5130,0
20241203,180100,554026460,5130,5130,5130,5130,0
20241203,180000,554026460,5130,5130,5130,5130,0
20241203,175900,554026460,5130,5130,5130,5130,0
20241203,175800,554026460,5130,5130,5130,5130,0
20241203,175700,554026460,5130,5130,5130,5130,0
20241203,175600,554026460,5130,5130,5130,5130,0
20241203,175500,554026460,5130,5130,5130,5130,0
20241203,175400,554026460,5130,5130,5130,5130,0
20241203,175300,554026460,5130,5130,5130,5130,0
20241203,175200,554026460,5130,5130,5130,5130,0
20241203,175100,554026460,5130,5130,5130,5130,0
20241203,175000,554026460,5130,5130,5130,5130,0
20241203,174900,554026460,5130,5130,5130,5130,0
20241203,174800,554026460,5130,5130,5130,5130,1293
20241203,174700,554026460,5130,5130,5130,5130,0
20241203,174600,554026460,5130,5130,5130,5130,0
20241203,174500,554026460,5130,5130,5130,5130,0
20241203,174400,554026460,5130,5130,5130,5130,0
20241203,174300,554026460,5130,5130,5130,5130,0
20241203,174200,554026460,5130,5130,5130,5130,0
20241203,174100,554026460,5130,5130,5130,5130,0
20241203,174000,554026460,5130,5130,5130,5130,0
20241203,173900,554026460,5130,5130,5130,5130,0
20241203,173800,554026460,5130,5130,5130,5130,0
20241203,173700,554026460,5130,5130,5130,5130,0
20241203,173600,554026460,5130,5130,5130,5130,0
20241203,173500,554026460,5130,5130,5130,5130,0
20241203,173400,554026460,5130,5130,5130,5130,0
20241203,173300,554026460,5130,5130,5130,5130,0
20241203,173200,554026460,5130,5130,5130,5130,0
20241203,173100,554026460,5130,5130,5130,5130,0
20241203,173000,554026460,5130,5130,5130,5130,0
20241203,172900,554026460,5130,5130,5130,5130,0
20241203,172800,554026460,5130,5130,5130,5130,0
20241203,172700,554026460,5130,5130,5130,5130,0
20241203,172600,554026460,5130,5130,5130,5130,0
20241203,172500,554026460,5130,5130,5130,5130,0
20241203,172400,554026460,5130,5130,5130,5130,0
20241203,172300,554026460,5130,5130,5130,5130,0
20241203,172200,554026460,5130,5130,5130,5130,0
20241203,172100,554026460,5130,5130,5130,5130,0
20241203,172000,554026460,5130,5130,5130,5130,0
20241203,171900,554026460,5130,5130,5130,5130,0
20241203,171800,554026460,5130,5130,5130,5130,1293
20241203,171700,554026460,5130,5130,5130,5130,0
20241203,171600,554026460,5130,5130,5130,5130,0
20241203,171500,554026460,5130,5130,5130,5130,0
20241203,171400,554026460,5130,5130,5130,5130,0
20241203,171300,554026460,5130,5130,5130,5130,0
20241203,171200,554026460,5130,5130,5130,5130,0
20241203,171100,554026460,5130,5130,5130,5130,0
20241203,171000,554026460,5130,5130,5130,5130,0
20241203,170900,554026460,5130,5130,5130,5130,0
20241203,170800,554026460,5130,5130,5130,5130,0
20241203,170700,554026460,5130,5130,5130,5130,0
20241203,170600,554026460,5130,5130,5130,5130,0
20241203,170500,554026460,5130,5130,5130,5130,0
20241203,170400,554026460,5130,5130,5130,5130,0
20241203,170300,554026460,5130,5130,5130,5130,0
20241203,170200,554026460,5130,5130,5130,5130,0
20241203,170100,554026460,5130,5130,5130,5130,0
20241203,170000,554026460,5130,5130,5130,5130,0
20241203,165900,554026460,5130,5130,5130,5130,0
20241203,165800,554026460,5130,5130,5130,5130,0
20241203,165700,554026460,5130,5130,5130,5130,0
20241203,165600,554026460,5130,5130,5130,5130,0
20241203,165500,554026460,5130,5130,5130,5130,0
20241203,165400,554026460,5130,5130,5130,5130,0
20241203,165300,554026460,5130,5130,5130,5130,0
20241203,165200,554026460,5130,5130,5130,5130,0
20241203,165100,554026460,5130,5130,5130,5130,0
20241203,165000,554026460,5130,5130,5130,5130,0
20241203,164900,554026460,5130,5130,5130,5130,0
20241203,164800,554026460,5130,5130,5130,5130,1293
20241203,164700,554026460,5130,5130,5130,5130,0
20241203,164600,554026460,5130,5130,5130,5130,0
20241203,164500,554026460,5130,5130,5130,5130,0
20241203,164400,554026460,5130,5130,5130,5130,0
20241203,164300,554026460,5130,5130,5130,5130,0
20241203,164200,554026460,5130,5130,5130,5130,0
20241203,164100,554026460,5130,5130,5130,5130,0
20241203,164000,554026460,5130,5130,5130,5130,0
20241203,163900,554026460,5130,5130,5130,5130,0
20241203,163800,554026460,5130,5130,5130,5130,0
20241203,163700,554026460,5130,5130,5130,5130,0
20241203,163600,554026460,5130,5130,5130,5130,0
20241203,163500,554026460,5130,5130,5130,5130,0
20241203,163400,554026460,5130,5130,5130,5130,0
20241203,163300,554026460,5130,5130,5130,5130,0
20241203,163200,554026460,5130,5130,5130,5130,0
20241203,163100,554026460,5130,5130,5130,5130,0
20241203,163000,554026460,5130,5130,5130,5130,0
20241203,162900,554026460,5130,5130,5130,5130,0
20241203,162800,554026460,5130,5130,5130,5130,0
20241203,162700,554026460,5130,5130,5130,5130,0
20241203,162600,554026460,5130,5130,5130,5130,0
20241203,162500,554026460,5130,5130,5130,5130,0
20241203,162400,554026460,5130,5130,5130,5130,0
20241203,162300,554026460,5130,5130,5130,5130,0
20241203,162200,554026460,5130,5130,5130,5130,0
20241203,162100,554026460,5130,5130,5130,5130,0
20241203,162000,554026460,5130,5130,5130,5130,0
20241203,161900,554026460,5130,5130,5130,5130,0
20241203,161800,554026460,5130,5130,5130,5130,1293
20241203,161700,554026460,5130,5130,5130,5130,0
20241203,161600,554026460,5130,5130,5130,5130,0
20241203,161500,554026460,5130,5130,5130,5130,0
20241203,161400,554026460,5130,5130,5130,5130,0
20241203,161300,554026460,5130,5130,5130,5130,0
20241203,161200,554026460,5130,5130,5130,5130,0
20241203,161100,554026460,5130,5130,5130,5130,0
20241203,161000,554026460,5130,5130,5130,5130,0
20241203,160900,554026460,5130,5130,5130,5130,0
20241203,160800,554026460,5130,5130,5130,5130,0
20241203,160700,554026460,5130,5130,5130,5130,0
20241203,160600,554026460,5130,5130,5130,5130,0
20241203,160500,554026460,5130,5130,5130,5130,0
20241203,160400,554026460,5130,5130,5130,5130,0
20241203,160300,554026460,5130,5130,5130,5130,0
20241203,160200,554026460,5130,5130,5130,5130,0
20241203,160100,554026460,5130,5130,5130,5130,0
20241203,160000,554026460,5130,5130,5130,5130,0
20241203,155900,554026460,5130,5130,5130,5130,0
20241203,155800,554026460,5130,5130,5130,5130,0
20241203,155700,554026460,5130,5130,5130,5130,0
20241203,155600,554026460,5130,5130,5130,5130,0
20241203,155500,554026460,5130,5130,5130,5130,0
20241203,155400,554026460,5130,5130,5130,5130,0
20241203,155300,554026460,5130,5130,5130,5130,0
20241203,155200,554026460,5130,5130,5130,5130,0
20241203,155100,554026460,5130,5130,5130,5130,0
20241203,155000,554026460,5130,5130,5130,5130,0
20241203,154900,554026460,5130,5130,5130,5130,0
20241203,154800,554026460,5130,5130,5130,5130,1293
20241203,154700,554026460,5130,5130,5130,5130,0
20241203,154600,554026460,5130,5130,5130,5130,0
20241203,154500,554026460,5130,5130,5130,5130,0
20241203,154400,554026460,5130,5130,5130,5130,0
20241203,154300,554026460,5130,5130,5130,5130,0
20241203,154200,554026460,5130,5130,5130,5130,0
20241203,154100,554026460,5130,5130,5130,5130,0
20241203,154000,554026460,5130,5130,5130,5130,0
20241203,153900,554026460,5130,5130,5130,5130,0
20241203,153800,554026460,5130,5130,5130,5130,0
20241203,153700,554026460,5130,5130,5130,5130,0
20241203,153600,554026460,5130,5130,5130,5130,0
20241203,153500,554026460,5130,5130,5130,5130,0
20241203,153400,554026460,5130,5130,5130,5130,0
20241203,153300,554026460,5130,5130,5130,5130,0
20241203,153200,554026460,5130,5130,5130,5130,0
20241203,153100,554026460,5130,5130,5130,5130,0
20241203,153000,554026460,5130,5130,5130,5130,1293
20241203,152900,547393370,5130,5130,5130,5130,0
20241203,152800,547393370,5130,5130,5130,5130,0
20241203,152700,547393370,5130,5130,5130,5130,0
20241203,152600,547393370,5130,5130,5130,5130,0
20241203,152500,547393370,5130,5130,5130,5130,0
20241203,152400,547393370,5130,5130,5130,5130,0
20241203,152300,547393370,5130,5130,5130,5130,0
20241203,152200,547393370,5130,5130,5130,5130,0
20241203,152100,547393370,5130,5130,5130,5130,0
20241203,152000,547393370,5130,5130,5130,5130,0
20241203,151900,547393370,5130,5130,5130,5130,92
20241203,151800,546921410,5210,5210,5210,5210,1
20241203,151700,546916200,5170,5190,5190,5170,370
20241203,151600,545003280,5220,5220,5220,5220,0
20241203,151500,545003280,5220,5220,5220,5220,1
20241203,151400,544998060,5240,5180,5240,5180,378
20241203,151300,543036260,5180,5180,5180,5180,0
20241203,151200,543036260,5180,5180,5180,5180,0
20241203,151100,543036260,5180,5180,5180,5180,1
20241203,151000,543031080,5180,5180,5180,5180,1
20241203,150900,543025900,5180,5140,5180,5140,115
20241203,150800,542434760,5140,5140,5140,5140,0
20241203,150700,542434760,5140,5110,5140,5110,455
20241203,150600,540103180,5110,5120,5120,5110,490
20241203,150500,537595750,5120,5120,5120,5120,206
20241203,150400,536541030,5130,5130,5130,5130,0
20241203,150300,536541030,5130,5130,5130,5130,0
20241203,150200,536541030,5130,5130,5130,5130,0
20241203,150100,536541030,5130,5130,5130,5130,32
20241203,150000,536376870,5140,5130,5140,5130,431
20241203,145900,534164560,5120,5130,5140,5120,689
20241203,145800,530624490,5130,5130,5130,5130,39
20241203,145700,530424420,5130,5130,5130,5130,0
20241203,145600,530424420,5130,5130,5130,5130,79
20241203,145500,530019150,5130,5130,5130,5130,0
20241203,145400,530019150,5130,5130,5130,5130,0
20241203,145300,530019150,5130,5120,5130,5120,83
20241203,145200,529594160,5120,5130,5130,5120,83
20241203,145100,529169180,5110,5120,5120,5110,50
20241203,145000,528913610,5140,5140,5140,5140,1
20241203,144900,528908470,5120,5140,5140,5120,432
20241203,144800,526694620,5140,5140,5140,5140,462
20241203,144700,524319940,5190,5180,5190,5180,151
20241203,144600,523537750,5180,5180,5180,5180,3
20241203,144500,523522210,5180,5180,5180,5180,0
20241203,144400,523522210,5180,5180,5180,5180,1
20241203,144300,523517030,5150,5150,5150,5150,160
20241203,144200,522693030,5200,5200,5200,5200,0
20241203,144100,522693030,5200,5200,5200,5200,0
20241203,144000,522693030,5200,5200,5200,5200,0
20241203,143900,522693030,5200,5200,5200,5150,144
20241203,143800,521951280,5200,5200,5200,5200,1
20241203,143700,521946080,5190,5180,5200,5180,1921
20241203,143600,511974050,5190,5170,5190,5160,65
20241203,143500,511638050,5170,5120,5170,5120,1872
20241203,143400,502047960,5120,5120,5120,5120,0
20241203,143300,502047960,5120,5150,5150,5120,327
20241203,143200,500372790,5160,5160,5160,5160,0
20241203,143100,500372790,5160,5160,5160,5160,0
20241203,143000,500372790,5160,5150,5160,5150,119
20241203,142900,499758970,5160,5160,5160,5160,0
20241203,142800,499758970,5160,5160,5160,5160,1
20241203,142700,499753810,5160,5160,5160,5160,0
20241203,142600,499753810,5160,5160,5160,5160,112
20241203,142500,499175890,5160,5160,5160,5160,0
20241203,142400,499175890,5160,5160,5160,5160,0
20241203,142300,499175890,5160,5160,5160,5160,0
20241203,142200,499175890,5160,5160,5160,5160,0
20241203,142100,499175890,5160,5160,5160,5160,0
20241203,142000,499175890,5160,5160,5160,5160,0
20241203,141900,499175890,5160,5160,5160,5160,1
20241203,141800,499170730,5160,5160,5160,5160,0
20241203,141700,499170730,5160,5160,5160,5160,0
20241203,141600,499170730,5160,5160,5160,5160,0
20241203,141500,499170730,5160,5160,5160,5160,1
20241203,141400,499165570,5160,5160,5160,5160,0
20241203,141300,499165570,5160,5160,5160,5160,0
20241203,141200,499165570,5160,5160,5160,5160,0
20241203,141100,499165570,5160,5160,5160,5160,1
20241203,141000,499160410,5160,5160,5160,5160,0
20241203,140900,499160410,5160,5160,5160,5160,27
20241203,140800,499021090,5180,5180,5180,5160,249
20241203,140700,497735590,5200,5180,5200,5180,4
20241203,140600,497714830,5200,5200,5200,5200,0
20241203,140500,497714830,5200,5200,5200,5200,0
20241203,140400,497714830,5200,5200,5200,5200,0
20241203,140300,497714830,5200,5200,5200,5200,0
20241203,140200,497714830,5200,5200,5200,5200,238
20241203,140100,496477230,5200,5200,5200,5200,0
20241203,140000,496477230,5200,5200,5200,5200,0
20241203,135900,496477230,5200,5200,5200,5200,0
20241203,135800,496477230,5200,5200,5200,5200,0
20241203,135700,496477230,5200,5200,5200,5200,1
20241203,135600,496472030,5190,5190,5190,5190,337
20241203,135500,494723000,5200,5160,5200,5160,2
20241203,135400,494712640,5160,5140,5160,5140,90
20241203,135300,494249920,5160,5140,5160,5140,201
20241203,135200,493214760,5160,5130,5160,5120,1247
20241203,135100,486825460,5130,5160,5160,5130,212
20241203,135000,485733930,5160,5160,5160,5160,50
20241203,134900,485475930,5160,5160,5160,5160,0
20241203,134800,485475930,5160,5160,5160,5150,220
20241203,134700,484342730,5150,5140,5160,5140,57
20241203,134600,484049570,5160,5140,5160,5140,53
20241203,134500,483777080,5160,5160,5160,5160,0
20241203,134400,483777080,5160,5170,5170,5150,378
20241203,134300,481827260,5220,5220,5220,5220,0
20241203,134200,481827260,5220,5220,5220,5220,0
20241203,134100,481827260,5220,5200,5220,5200,20
20241203,134000,481722960,5200,5240,5240,5170,162
20241203,133900,480884720,5240,5220,5240,5200,423
20241203,133800,478685000,5240,5240,5240,5240,0
20241203,133700,478685000,5240,5240,5240,5240,0
20241203,133600,478685000,5240,5240,5240,5240,0
20241203,133500,478685000,5240,5240,5240,5240,0
20241203,133400,478685000,5240,5240,5240,5240,0
20241203,133300,478685000,5240,5240,5240,5240,382
20241203,133200,476683320,5240,5240,5240,5240,0
20241203,133100,476683320,5240,5240,5240,5240,100
20241203,133000,476159320,5240,5240,5240,5230,12
20241203,132900,476096450,5250,5240,5250,5240,4
20241203,132800,476075470,5250,5220,5250,5150,813
20241203,132700,471856440,5250,5250,5250,5250,0
20241203,132600,471856440,5250,5250,5250,5250,1
20241203,132500,471851190,5220,5230,5230,5220,5
20241203,132400,471825070,5250,5250,5250,5250,0
20241203,132300,471825070,5250,5240,5250,5240,15
20241203,132200,471746450,5240,5240,5240,5240,42
20241203,132100,471526370,5250,5250,5250,5250,15
20241203,132000,471447620,5250,5250,5250,5250,0
20241203,131900,471447620,5250,5250,5250,5250,1
20241203,131800,471442370,5230,5250,5250,5230,241
20241203,131700,470180620,5250,5250,5250,5250,0
20241203,131600,470180620,5250,5250,5250,5250,0
20241203,131500,470180620,5250,5250,5250,5250,2
20241203,131400,470170120,5240,5240,5240,5240,0
20241203,131300,470170120,5240,5240,5240,5240,0
20241203,131200,470170120,5240,5220,5240,5220,58
20241203,131100,469867080,5250,5250,5250,5250,0
20241203,131000,469867080,5250,5250,5250,5250,0
20241203,130900,469867080,5250,5250,5250,5250,0
20241203,130800,469867080,5250,5230,5250,5230,41
20241203,130700,469652230,5240,5220,5240,5220,54
20241203,130600,469369310,5250,5250,5250,5250,0
20241203,130500,469369310,5250,5210,5250,5210,674
20241203,130400,465857190,5210,5200,5210,5200,5000
20241203,130300,439827170,5200,5200,5200,5200,35
20241203,130200,439645170,5200,5200,5200,5200,200
20241203,130100,438605170,5200,5200,5200,5200,1
20241203,130000,438599970,5170,5180,5180,5170,872
20241203,125900,434091530,5190,5190,5190,5190,1
20241203,125800,434086340,5200,5200,5200,5200,0
20241203,125700,434086340,5200,5180,5200,5170,50
20241203,125600,433827520,5190,5190,5190,5190,0
20241203,125500,433827520,5190,5190,5190,5190,0
20241203,125400,433827520,5190,5160,5210,5160,531
20241203,125300,431076860,5160,5160,5160,5160,20
20241203,125200,430973660,5160,5160,5160,5160,100
20241203,125100,430457660,5180,5150,5180,5140,537
20241203,125000,427697370,5130,5160,5160,5130,5000
20241203,124900,402027030,5200,5200,5200,5200,0
20241203,124800,402027030,5200,5200,5200,5200,1
20241203,124700,402021830,5160,5160,5160,5160,20
20241203,124600,401918630,5200,5200,5200,5200,0
20241203,124500,401918630,5200,5180,5200,5160,101
20241203,124400,401397380,5190,5190,5190,5190,1
20241203,124300,401392190,5190,5190,5190,5190,2
20241203,124200,401381810,5200,5200,5200,5200,1
20241203,124100,401376610,5180,5180,5180,5180,206
20241203,124000,400309530,5200,5200,5200,5200,71
20241203,123900,399940330,5200,5260,5260,5180,2175
20241203,123800,388598540,5270,5260,5270,5260,266
20241203,123700,387198830,5250,5270,5270,5250,291
20241203,123600,385670880,5300,5300,5300,5300,0
20241203,123500,385670880,5300,5300,5300,5300,1
20241203,123400,385665580,5280,5280,5280,5280,0
20241203,123300,385665580,5280,5280,5280,5280,20
20241203,123200,385559980,5300,5300,5300,5300,0
20241203,123100,385559980,5300,5300,5300,5300,0
20241203,123000,385559980,5300,5300,5300,5300,0
20241203,122900,385559980,5300,5300,5300,5300,0
20241203,122800,385559980,5300,5300,5300,5300,0
20241203,122700,385559980,5300,5300,5300,5300,0
20241203,122600,385559980,5300,5300,5300,5300,0
20241203,122500,385559980,5300,5300,5300,5300,0
20241203,122400,385559980,5300,5300,5300,5300,1
20241203,122300,385554680,5280,5280,5280,5280,0
20241203,122200,385554680,5280,5310,5310,5280,101
20241203,122100,385021370,5290,5290,5290,5290,136
20241203,122000,384301930,5290,5290,5290,5290,0
20241203,121900,384301930,5290,5290,5290,5290,1
20241203,121800,384296640,5290,5290,5290,5290,0
20241203,121700,384296640,5290,5290,5290,5290,0
20241203,121600,384296640,5290,5290,5290,5290,10
20241203,121500,384243740,5290,5260,5290,5260,213
20241203,121400,383120770,5260,5260,5260,5260,38
20241203,121300,382920890,5280,5280,5280,5280,0
20241203,121200,382920890,5280,5280,5280,5280,0
20241203,121100,382920890,5280,5260,5280,5260,2
20241203,121000,382910350,5240,5300,5360,5240,13014
20241203,120900,314236210,5300,5360,5360,5270,2427
20241203,120800,301345450,5400,5400,5400,5380,29
20241203,120700,301189390,5380,5370,5380,5370,11
20241203,120600,301130310,5370,5380,5380,5370,12
20241203,120500,301065850,5400,5400,5400,5400,1
20241203,120400,301060450,5400,5410,5410,5400,2
20241203,120300,301049640,5420,5470,5470,5420,186
20241203,120200,300041220,5440,5420,5440,5420,332
20241203,120100,298236410,5440,5430,5440,5430,500
20241203,120000,295516420,5440,5440,5440,5440,0
20241203,115900,295516420,5440,5430,5440,5430,97
20241203,115800,294989700,5430,5430,5430,5430,41
20241203,115700,294767070,5430,5430,5430,5430,36
20241203,115600,294571590,5440,5390,5440,5390,14
20241203,115500,294496010,5390,5390,5390,5390,202
20241203,115400,293407230,5420,5420,5420,5420,2
20241203,115300,293396390,5440,5480,5490,5440,401
20241203,115200,291198470,5430,5410,5490,5410,592
20241203,115100,287966260,5420,5370,5420,5370,206
20241203,115000,286855900,5380,5420,5440,5370,972
20241203,114900,281626600,5500,5500,5500,5500,0
20241203,114800,281626600,5500,5500,5500,5500,0
20241203,114700,281626600,5500,5500,5500,5500,0
20241203,114600,281626600,5500,5450,5500,5450,2345
20241203,114500,268785210,5460,5460,5460,5460,0
20241203,114400,268785210,5460,5460,5460,5460,0
20241203,114300,268785210,5460,5460,5460,5460,0
20241203,114200,268785210,5460,5460,5460,5460,20
20241203,114100,268676010,5460,5460,5460,5460,217
20241203,114000,267491190,5440,5440,5440,5390,697
20241203,113900,263701430,5390,5380,5390,5370,301
20241203,113800,262080130,5370,5360,5370,5360,183
20241203,113700,261098250,5380,5380,5380,5380,231
20241203,113600,259855470,5440,5430,5440,5380,35
20241203,113500,259666940,5380,5440,5440,5380,848
20241203,113400,255095300,5480,5450,5480,5450,2
20241203,113300,255084370,5480,5460,5500,5460,328
20241203,113200,253283780,5460,5400,5480,5400,1042
20241203,113100,247604330,5430,5360,5430,5360,121
20241203,113000,246951310,5350,5280,5350,5280,1081
20241203,112900,241194160,5310,5310,5310,5310,0
20241203,112800,241194160,5310,5310,5310,5310,0
20241203,112700,241194160,5310,5310,5310,5310,0
20241203,112600,241194160,5310,5310,5310,5310,0
20241203,112500,241194160,5310,5310,5310,5310,1
20241203,112400,241188850,5300,5300,5300,5300,189
20241203,112300,240187150,5300,5300,5300,5300,1
20241203,112200,240181850,5300,5300,5300,5300,0
20241203,112100,240181850,5300,5300,5300,5300,0
20241203,112000,240181850,5300,5300,5300,5300,2
20241203,111900,240171250,5320,5320,5320,5320,0
20241203,111800,240171250,5320,5280,5320,5280,302
20241203,111700,238576610,5320,5280,5320,5280,6
20241203,111600,238544890,5320,5310,5320,5310,70
20241203,111500,238172780,5310,5310,5310,5310,0
20241203,111400,238172780,5310,5310,5310,5310,0
20241203,111300,238172780,5310,5310,5310,5310,11
20241203,111200,238114370,5320,5320,5320,5290,104
20241203,111100,237563120,5300,5300,5300,5300,0
20241203,111000,237563120,5300,5300,5300,5300,730
20241203,110900,233694120,5300,5300,5300,5300,0
20241203,110800,233694120,5300,5320,5320,5250,228
20241203,110700,232489470,5300,5300,5300,5300,13
20241203,110600,232420570,5320,5330,5330,5320,83
20241203,110500,231978200,5430,5300,5430,5250,3085
20241203,110400,215427500,5280,5280,5280,5280,0
20241203,110300,215427500,5280,5290,5300,5280,844
20241203,110200,210957610,5280,5320,5320,5280,1921
20241203,110100,200784620,5350,5350,5350,5310,5
20241203,110000,200757950,5350,5280,5350,5280,4330
20241203,105900,177860670,5280,5280,5280,5280,2
20241203,105800,177850110,5280,5280,5280,5280,0
20241203,105700,177850110,5280,5270,5280,5270,1000
20241203,105600,172575250,5270,5270,5270,5270,0
20241203,105500,172575250,5270,5250,5270,5250,111
20241203,105400,171992340,5250,5250,5250,5250,0
20241203,105300,171992340,5250,5250,5250,5250,0
20241203,105200,171992340,5250,5250,5250,5250,0
20241203,105100,171992340,5250,5230,5250,5230,23
20241203,105000,171872010,5250,5250,5250,5250,0
20241203,104900,171872010,5250,5250,5250,5250,0
20241203,104800,171872010,5250,5250,5250,5250,0
20241203,104700,171872010,5250,5250,5250,5250,0
20241203,104600,171872010,5250,5250,5250,5250,1
20241203,104500,171866760,5240,5240,5240,5240,137
20241203,104400,171148880,5220,5240,5250,5220,21
20241203,104300,171038760,5230,5220,5230,5220,1951
20241203,104200,160854440,5220,5220,5220,5220,0
20241203,104100,160854440,5220,5210,5220,5170,81
20241203,104000,160432870,5210,5210,5210,5210,0
20241203,103900,160432870,5210,5210,5210,5210,0
20241203,103800,160432870,5210,5210,5210,5210,0
20241203,103700,160432870,5210,5210,5210,5210,0
20241203,103600,160432870,5210,5210,5210,5210,0
20241203,103500,160432870,5210,5210,5210,5210,0
20241203,103400,160432870,5210,5200,5210,5200,41
20241203,103300,160219600,5200,5200,5200,5200,0
20241203,103200,160219600,5200,5200,5200,5200,0
20241203,103100,160219600,5200,5200,5200,5200,3
20241203,103000,160204000,5200,5200,5200,5200,0
20241203,102900,160204000,5200,5200,5200,5200,0
20241203,102800,160204000,5200,5200,5200,5200,0
20241203,102700,160204000,5200,5170,5200,5170,2
20241203,102600,160193630,5200,5200,5200,5200,0
20241203,102500,160193630,5200,5200,5200,5200,0
20241203,102400,160193630,5200,5200,5200,5200,1
20241203,102300,160188430,5200,5200,5200,5200,100
20241203,102200,159668430,5200,5200,5200,5200,0
20241203,102100,159668430,5200,5200,5200,5200,1
20241203,102000,159663230,5200,5200,5200,5200,0
20241203,101900,159663230,5200,5200,5200,5200,0
20241203,101800,159663230,5200,5200,5200,5200,0
20241203,101700,159663230,5200,5190,5200,5190,11
20241203,101600,159606100,5190,5170,5190,5140,2182
20241203,101500,148354010,5200,5200,5200,5200,0
20241203,101400,148354010,5200,5190,5200,5190,11
20241203,101300,148296910,5200,5200,5200,5200,13
20241203,101200,148229310,5200,5200,5200,5200,0
20241203,101100,148229310,5200,5200,5200,5200,0
20241203,101000,148229310,5200,5200,5200,5200,94
20241203,100900,147740510,5190,5190,5190,5190,100
20241203,100800,147221510,5170,5170,5170,5170,50
20241203,100700,146963010,5190,5190,5190,5190,5
20241203,100600,146937060,5190,5190,5190,5190,0
20241203,100500,146937060,5190,5170,5190,5170,4
20241203,100400,146916340,5190,5190,5190,5190,0
20241203,100300,146916340,5190,5190,5190,5190,0
20241203,100200,146916340,5190,5170,5190,5170,152
20241203,100100,146130460,5170,5170,5170,5170,1
20241203,100000,146125290,5150,5160,5160,5130,356
20241203,095900,144291670,5170,5200,5200,5170,5
20241203,095800,144265790,5180,5170,5180,5150,1906
20241203,095700,134441460,5210,5190,5210,5190,191
20241203,095600,133450090,5180,5180,5180,5180,10
20241203,095500,133398290,5180,5200,5200,5180,242
20241203,095400,132141490,5220,5220,5220,5220,0
20241203,095300,132141490,5220,5220,5220,5220,0
20241203,095200,132141490,5220,5220,5220,5200,166
20241203,095100,131276210,5230,5230,5230,5230,1
20241203,095000,131270980,5230,5230,5230,5230,0
20241203,094900,131270980,5230,5230,5230,5230,2
20241203,094800,131260520,5230,5230,5230,5230,1
20241203,094700,131255290,5230,5230,5230,5230,0
20241203,094600,131255290,5230,5230,5230,5230,20
20241203,094500,131150690,5260,5260,5260,5260,0
20241203,094400,131150690,5260,5230,5260,5230,2
20241203,094300,131140200,5220,5220,5220,5220,0
20241203,094200,131140200,5220,5220,5220,5220,88
20241203,094100,130680840,5220,5220,5220,5220,42
20241203,094000,130461600,5220,5270,5270,5220,2872
20241203,093900,115469660,5220,5220,5220,5220,2000
20241203,093800,105029660,5270,5250,5270,5250,366
20241203,093700,103107920,5250,5230,5250,5220,393
20241203,093600,101051800,5230,5230,5230,5230,0
20241203,093500,101051800,5230,5230,5230,5230,0
20241203,093400,101051800,5230,5230,5230,5230,0
20241203,093300,101051800,5230,5230,5230,5230,1
20241203,093200,101046570,5230,5230,5230,5230,0
20241203,093100,101046570,5230,5200,5230,5190,210
20241203,093000,99955520,5230,5240,5240,5230,121
20241203,092900,99322480,5240,5250,5250,5240,203
20241203,092800,98257680,5280,5280,5280,5280,0
20241203,092700,98257680,5280,5280,5280,5280,1
20241203,092600,98252400,5280,5280,5280,5280,0
20241203,092500,98252400,5280,5250,5280,5250,87
20241203,092400,97795620,5280,5250,5280,5250,1059
20241203,092300,92224250,5250,5250,5250,5250,0
20241203,092200,92224250,5250,5250,5250,5250,0
20241203,092100,92224250,5250,5250,5250,5250,1
20241203,092000,92219000,5240,5240,5240,5240,87
20241203,091900,91763120,5250,5260,5270,5240,88
20241203,091800,91300570,5300,5290,5310,5250,509
20241203,091700,88627860,5280,5250,5280,5200,4700
20241203,091600,63942590,5250,5250,5250,5250,179
20241203,091500,63002840,5250,5260,5270,5250,795
20241203,091400,58823110,5270,5230,5270,5230,4024
20241203,091300,37687180,5220,5200,5230,5200,3284
20241203,091200,20546820,5200,5200,5200,5200,0
20241203,091100,20546820,5200,5190,5200,5190,10
20241203,091000,20494910,5200,5200,5200,5200,67
20241203,090900,20146510,5210,5210,5210,5210,1
20241203,090800,20141300,5220,5220,5220,5220,0
20241203,090700,20141300,5220,5160,5220,5150,1017
20241203,090600,14902900,5240,5240,5240,5240,1
20241203,090500,14897660,5240,5220,5240,5210,1720
20241203,090400,5929720,5220,5220,5220,5220,5
20241203,090300,5903620,5210,5210,5210,5210,65
20241203,090200,5564970,5210,5200,5210,5200,8
20241203,090100,5523340,5210,5210,5210,5210,3
20241203,090000,5507710,5220,5110,5220,5080,1077