KissMeData/237820/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,205300,1523408170,6380,6380,6380,6380,14176
20241203,205200,1523408170,6380,6380,6380,6380,0
20241203,205100,1523408170,6380,6380,6380,6380,0
20241203,205000,1523408170,6380,6380,6380,6380,0
20241203,204900,1523408170,6380,6380,6380,6380,0
20241203,204800,1523408170,6380,6380,6380,6380,0
20241203,204700,1523408170,6380,6380,6380,6380,0
20241203,204600,1523408170,6380,6380,6380,6380,0
20241203,204500,1523408170,6380,6380,6380,6380,0
20241203,204400,1523408170,6380,6380,6380,6380,0
20241203,204300,1523408170,6380,6380,6380,6380,0
20241203,204200,1523408170,6380,6380,6380,6380,0
20241203,204100,1523408170,6380,6380,6380,6380,0
20241203,204000,1523408170,6380,6380,6380,6380,0
20241203,203900,1523408170,6380,6380,6380,6380,0
20241203,203800,1523408170,6380,6380,6380,6380,0
20241203,203700,1523408170,6380,6380,6380,6380,0
20241203,203600,1523408170,6380,6380,6380,6380,0
20241203,203500,1523408170,6380,6380,6380,6380,0
20241203,203400,1523408170,6380,6380,6380,6380,0
20241203,203300,1523408170,6380,6380,6380,6380,0
20241203,203200,1523408170,6380,6380,6380,6380,0
20241203,203100,1523408170,6380,6380,6380,6380,0
20241203,203000,1523408170,6380,6380,6380,6380,0
20241203,202900,1523408170,6380,6380,6380,6380,0
20241203,202800,1523408170,6380,6380,6380,6380,0
20241203,202700,1523408170,6380,6380,6380,6380,0
20241203,202600,1523408170,6380,6380,6380,6380,0
20241203,202500,1523408170,6380,6380,6380,6380,0
20241203,202400,1523408170,6380,6380,6380,6380,0
20241203,202300,1523408170,6380,6380,6380,6380,14176
20241203,202200,1523408170,6380,6380,6380,6380,0
20241203,202100,1523408170,6380,6380,6380,6380,0
20241203,202000,1523408170,6380,6380,6380,6380,0
20241203,201900,1523408170,6380,6380,6380,6380,0
20241203,201800,1523408170,6380,6380,6380,6380,0
20241203,201700,1523408170,6380,6380,6380,6380,0
20241203,201600,1523408170,6380,6380,6380,6380,0
20241203,201500,1523408170,6380,6380,6380,6380,0
20241203,201400,1523408170,6380,6380,6380,6380,0
20241203,201300,1523408170,6380,6380,6380,6380,0
20241203,201200,1523408170,6380,6380,6380,6380,0
20241203,201100,1523408170,6380,6380,6380,6380,0
20241203,201000,1523408170,6380,6380,6380,6380,0
20241203,200900,1523408170,6380,6380,6380,6380,0
20241203,200800,1523408170,6380,6380,6380,6380,0
20241203,200700,1523408170,6380,6380,6380,6380,0
20241203,200600,1523408170,6380,6380,6380,6380,0
20241203,200500,1523408170,6380,6380,6380,6380,0
20241203,200400,1523408170,6380,6380,6380,6380,0
20241203,200300,1523408170,6380,6380,6380,6380,0
20241203,200200,1523408170,6380,6380,6380,6380,0
20241203,200100,1523408170,6380,6380,6380,6380,0
20241203,200000,1523408170,6380,6380,6380,6380,0
20241203,195900,1523408170,6380,6380,6380,6380,0
20241203,195800,1523408170,6380,6380,6380,6380,0
20241203,195700,1523408170,6380,6380,6380,6380,0
20241203,195600,1523408170,6380,6380,6380,6380,0
20241203,195500,1523408170,6380,6380,6380,6380,0
20241203,195400,1523408170,6380,6380,6380,6380,0
20241203,195300,1523408170,6380,6380,6380,6380,14176
20241203,195200,1523408170,6380,6380,6380,6380,0
20241203,195100,1523408170,6380,6380,6380,6380,0
20241203,195000,1523408170,6380,6380,6380,6380,0
20241203,194900,1523408170,6380,6380,6380,6380,0
20241203,194800,1523408170,6380,6380,6380,6380,0
20241203,194700,1523408170,6380,6380,6380,6380,0
20241203,194600,1523408170,6380,6380,6380,6380,0
20241203,194500,1523408170,6380,6380,6380,6380,0
20241203,194400,1523408170,6380,6380,6380,6380,0
20241203,194300,1523408170,6380,6380,6380,6380,0
20241203,194200,1523408170,6380,6380,6380,6380,0
20241203,194100,1523408170,6380,6380,6380,6380,0
20241203,194000,1523408170,6380,6380,6380,6380,0
20241203,193900,1523408170,6380,6380,6380,6380,0
20241203,193800,1523408170,6380,6380,6380,6380,0
20241203,193700,1523408170,6380,6380,6380,6380,0
20241203,193600,1523408170,6380,6380,6380,6380,0
20241203,193500,1523408170,6380,6380,6380,6380,0
20241203,193400,1523408170,6380,6380,6380,6380,0
20241203,193300,1523408170,6380,6380,6380,6380,0
20241203,193200,1523408170,6380,6380,6380,6380,0
20241203,193100,1523408170,6380,6380,6380,6380,0
20241203,193000,1523408170,6380,6380,6380,6380,0
20241203,192900,1523408170,6380,6380,6380,6380,0
20241203,192800,1523408170,6380,6380,6380,6380,0
20241203,192700,1523408170,6380,6380,6380,6380,0
20241203,192600,1523408170,6380,6380,6380,6380,0
20241203,192500,1523408170,6380,6380,6380,6380,0
20241203,192400,1523408170,6380,6380,6380,6380,0
20241203,192300,1523408170,6380,6380,6380,6380,14176
20241203,192200,1523408170,6380,6380,6380,6380,0
20241203,192100,1523408170,6380,6380,6380,6380,0
20241203,192000,1523408170,6380,6380,6380,6380,0
20241203,191900,1523408170,6380,6380,6380,6380,0
20241203,191800,1523408170,6380,6380,6380,6380,0
20241203,191700,1523408170,6380,6380,6380,6380,0
20241203,191600,1523408170,6380,6380,6380,6380,0
20241203,191500,1523408170,6380,6380,6380,6380,0
20241203,191400,1523408170,6380,6380,6380,6380,0
20241203,191300,1523408170,6380,6380,6380,6380,0
20241203,191200,1523408170,6380,6380,6380,6380,0
20241203,191100,1523408170,6380,6380,6380,6380,0
20241203,191000,1523408170,6380,6380,6380,6380,0
20241203,190900,1523408170,6380,6380,6380,6380,0
20241203,190800,1523408170,6380,6380,6380,6380,0
20241203,190700,1523408170,6380,6380,6380,6380,0
20241203,190600,1523408170,6380,6380,6380,6380,0
20241203,190500,1523408170,6380,6380,6380,6380,0
20241203,190400,1523408170,6380,6380,6380,6380,0
20241203,190300,1523408170,6380,6380,6380,6380,0
20241203,190200,1523408170,6380,6380,6380,6380,0
20241203,190100,1523408170,6380,6380,6380,6380,0
20241203,190000,1523408170,6380,6380,6380,6380,0
20241203,185900,1523408170,6380,6380,6380,6380,0
20241203,185800,1523408170,6380,6380,6380,6380,0
20241203,185700,1523408170,6380,6380,6380,6380,0
20241203,185600,1523408170,6380,6380,6380,6380,0
20241203,185500,1523408170,6380,6380,6380,6380,0
20241203,185400,1523408170,6380,6380,6380,6380,0
20241203,185300,1523408170,6380,6380,6380,6380,14176
20241203,185200,1523408170,6380,6380,6380,6380,0
20241203,185100,1523408170,6380,6380,6380,6380,0
20241203,185000,1523408170,6380,6380,6380,6380,0
20241203,184900,1523408170,6380,6380,6380,6380,0
20241203,184800,1523408170,6380,6380,6380,6380,0
20241203,184700,1523408170,6380,6380,6380,6380,0
20241203,184600,1523408170,6380,6380,6380,6380,0
20241203,184500,1523408170,6380,6380,6380,6380,0
20241203,184400,1523408170,6380,6380,6380,6380,0
20241203,184300,1523408170,6380,6380,6380,6380,0
20241203,184200,1523408170,6380,6380,6380,6380,0
20241203,184100,1523408170,6380,6380,6380,6380,0
20241203,184000,1523408170,6380,6380,6380,6380,0
20241203,183900,1523408170,6380,6380,6380,6380,0
20241203,183800,1523408170,6380,6380,6380,6380,0
20241203,183700,1523408170,6380,6380,6380,6380,0
20241203,183600,1523408170,6380,6380,6380,6380,0
20241203,183500,1523408170,6380,6380,6380,6380,0
20241203,183400,1523408170,6380,6380,6380,6380,0
20241203,183300,1523408170,6380,6380,6380,6380,0
20241203,183200,1523408170,6380,6380,6380,6380,0
20241203,183100,1523408170,6380,6380,6380,6380,0
20241203,183000,1523408170,6380,6380,6380,6380,0
20241203,182900,1523408170,6380,6380,6380,6380,0
20241203,182800,1523408170,6380,6380,6380,6380,0
20241203,182700,1523408170,6380,6380,6380,6380,0
20241203,182600,1523408170,6380,6380,6380,6380,0
20241203,182500,1523408170,6380,6380,6380,6380,0
20241203,182400,1523408170,6380,6380,6380,6380,0
20241203,182300,1523408170,6380,6380,6380,6380,14176
20241203,182200,1523408170,6380,6380,6380,6380,0
20241203,182100,1523408170,6380,6380,6380,6380,0
20241203,182000,1523408170,6380,6380,6380,6380,0
20241203,181900,1523408170,6380,6380,6380,6380,0
20241203,181800,1523408170,6380,6380,6380,6380,0
20241203,181700,1523408170,6380,6380,6380,6380,0
20241203,181600,1523408170,6380,6380,6380,6380,0
20241203,181500,1523408170,6380,6380,6380,6380,0
20241203,181400,1523408170,6380,6380,6380,6380,0
20241203,181300,1523408170,6380,6380,6380,6380,0
20241203,181200,1523408170,6380,6380,6380,6380,0
20241203,181100,1523408170,6380,6380,6380,6380,0
20241203,181000,1523408170,6380,6380,6380,6380,0
20241203,180900,1523408170,6380,6380,6380,6380,0
20241203,180800,1523408170,6380,6380,6380,6380,0
20241203,180700,1523408170,6380,6380,6380,6380,0
20241203,180600,1523408170,6380,6380,6380,6380,0
20241203,180500,1523408170,6380,6380,6380,6380,0
20241203,180400,1523408170,6380,6380,6380,6380,0
20241203,180300,1523408170,6380,6380,6380,6380,0
20241203,180200,1523408170,6380,6380,6380,6380,0
20241203,180100,1523408170,6380,6380,6380,6380,0
20241203,180000,1523408170,6380,6380,6380,6380,0
20241203,175900,1523408170,6380,6380,6380,6380,0
20241203,175800,1523408170,6380,6380,6380,6380,0
20241203,175700,1523408170,6380,6380,6380,6380,0
20241203,175600,1523408170,6380,6380,6380,6380,0
20241203,175500,1523408170,6380,6380,6380,6380,0
20241203,175400,1523408170,6380,6380,6380,6380,0
20241203,175300,1523408170,6380,6380,6380,6380,14176
20241203,175200,1523408170,6380,6380,6380,6380,0
20241203,175100,1523408170,6380,6380,6380,6380,0
20241203,175000,1523408170,6380,6380,6380,6380,0
20241203,174900,1523408170,6380,6380,6380,6380,0
20241203,174800,1523408170,6380,6380,6380,6380,0
20241203,174700,1523408170,6380,6380,6380,6380,0
20241203,174600,1523408170,6380,6380,6380,6380,0
20241203,174500,1523408170,6380,6380,6380,6380,0
20241203,174400,1523408170,6380,6380,6380,6380,0
20241203,174300,1523408170,6380,6380,6380,6380,0
20241203,174200,1523408170,6380,6380,6380,6380,0
20241203,174100,1523408170,6380,6380,6380,6380,0
20241203,174000,1523408170,6380,6380,6380,6380,0
20241203,173900,1523408170,6380,6380,6380,6380,0
20241203,173800,1523408170,6380,6380,6380,6380,0
20241203,173700,1523408170,6380,6380,6380,6380,0
20241203,173600,1523408170,6380,6380,6380,6380,0
20241203,173500,1523408170,6380,6380,6380,6380,0
20241203,173400,1523408170,6380,6380,6380,6380,0
20241203,173300,1523408170,6380,6380,6380,6380,0
20241203,173200,1523408170,6380,6380,6380,6380,0
20241203,173100,1523408170,6380,6380,6380,6380,0
20241203,173000,1523408170,6380,6380,6380,6380,0
20241203,172900,1523408170,6380,6380,6380,6380,0
20241203,172800,1523408170,6380,6380,6380,6380,0
20241203,172700,1523408170,6380,6380,6380,6380,0
20241203,172600,1523408170,6380,6380,6380,6380,0
20241203,172500,1523408170,6380,6380,6380,6380,0
20241203,172400,1523408170,6380,6380,6380,6380,0
20241203,172300,1523408170,6380,6380,6380,6380,14176
20241203,172200,1523408170,6380,6380,6380,6380,0
20241203,172100,1523408170,6380,6380,6380,6380,0
20241203,172000,1523408170,6380,6380,6380,6380,0
20241203,171900,1523408170,6380,6380,6380,6380,0
20241203,171800,1523408170,6380,6380,6380,6380,0
20241203,171700,1523408170,6380,6380,6380,6380,0
20241203,171600,1523408170,6380,6380,6380,6380,0
20241203,171500,1523408170,6380,6380,6380,6380,0
20241203,171400,1523408170,6380,6380,6380,6380,0
20241203,171300,1523408170,6380,6380,6380,6380,0
20241203,171200,1523408170,6380,6380,6380,6380,0
20241203,171100,1523408170,6380,6380,6380,6380,0
20241203,171000,1523408170,6380,6380,6380,6380,0
20241203,170900,1523408170,6380,6380,6380,6380,0
20241203,170800,1523408170,6380,6380,6380,6380,0
20241203,170700,1523408170,6380,6380,6380,6380,0
20241203,170600,1523408170,6380,6380,6380,6380,0
20241203,170500,1523408170,6380,6380,6380,6380,0
20241203,170400,1523408170,6380,6380,6380,6380,0
20241203,170300,1523408170,6380,6380,6380,6380,0
20241203,170200,1523408170,6380,6380,6380,6380,0
20241203,170100,1523408170,6380,6380,6380,6380,0
20241203,170000,1523408170,6380,6380,6380,6380,0
20241203,165900,1523408170,6380,6380,6380,6380,0
20241203,165800,1523408170,6380,6380,6380,6380,0
20241203,165700,1523408170,6380,6380,6380,6380,0
20241203,165600,1523408170,6380,6380,6380,6380,0
20241203,165500,1523408170,6380,6380,6380,6380,0
20241203,165400,1523408170,6380,6380,6380,6380,0
20241203,165300,1523408170,6380,6380,6380,6380,14176
20241203,165200,1523408170,6380,6380,6380,6380,0
20241203,165100,1523408170,6380,6380,6380,6380,0
20241203,165000,1523408170,6380,6380,6380,6380,0
20241203,164900,1523408170,6380,6380,6380,6380,0
20241203,164800,1523408170,6380,6380,6380,6380,0
20241203,164700,1523408170,6380,6380,6380,6380,0
20241203,164600,1523408170,6380,6380,6380,6380,0
20241203,164500,1523408170,6380,6380,6380,6380,0
20241203,164400,1523408170,6380,6380,6380,6380,0
20241203,164300,1523408170,6380,6380,6380,6380,0
20241203,164200,1523408170,6380,6380,6380,6380,0
20241203,164100,1523408170,6380,6380,6380,6380,0
20241203,164000,1523408170,6380,6380,6380,6380,0
20241203,163900,1523408170,6380,6380,6380,6380,0
20241203,163800,1523408170,6380,6380,6380,6380,0
20241203,163700,1523408170,6380,6380,6380,6380,0
20241203,163600,1523408170,6380,6380,6380,6380,0
20241203,163500,1523408170,6380,6380,6380,6380,0
20241203,163400,1523408170,6380,6380,6380,6380,0
20241203,163300,1523408170,6380,6380,6380,6380,0
20241203,163200,1523408170,6380,6380,6380,6380,0
20241203,163100,1523408170,6380,6380,6380,6380,0
20241203,163000,1523408170,6380,6380,6380,6380,0
20241203,162900,1523408170,6380,6380,6380,6380,0
20241203,162800,1523408170,6380,6380,6380,6380,0
20241203,162700,1523408170,6380,6380,6380,6380,0
20241203,162600,1523408170,6380,6380,6380,6380,0
20241203,162500,1523408170,6380,6380,6380,6380,0
20241203,162400,1523408170,6380,6380,6380,6380,0
20241203,162300,1523408170,6380,6380,6380,6380,14176
20241203,162200,1523408170,6380,6380,6380,6380,0
20241203,162100,1523408170,6380,6380,6380,6380,0
20241203,162000,1523408170,6380,6380,6380,6380,0
20241203,161900,1523408170,6380,6380,6380,6380,0
20241203,161800,1523408170,6380,6380,6380,6380,0
20241203,161700,1523408170,6380,6380,6380,6380,0
20241203,161600,1523408170,6380,6380,6380,6380,0
20241203,161500,1523408170,6380,6380,6380,6380,0
20241203,161400,1523408170,6380,6380,6380,6380,0
20241203,161300,1523408170,6380,6380,6380,6380,0
20241203,161200,1523408170,6380,6380,6380,6380,0
20241203,161100,1523408170,6380,6380,6380,6380,0
20241203,161000,1523408170,6380,6380,6380,6380,0
20241203,160900,1523408170,6380,6380,6380,6380,0
20241203,160800,1523408170,6380,6380,6380,6380,0
20241203,160700,1523408170,6380,6380,6380,6380,0
20241203,160600,1523408170,6380,6380,6380,6380,0
20241203,160500,1523408170,6380,6380,6380,6380,0
20241203,160400,1523408170,6380,6380,6380,6380,0
20241203,160300,1523408170,6380,6380,6380,6380,0
20241203,160200,1523408170,6380,6380,6380,6380,0
20241203,160100,1523408170,6380,6380,6380,6380,0
20241203,160000,1523408170,6380,6380,6380,6380,0
20241203,155900,1523408170,6380,6380,6380,6380,0
20241203,155800,1523408170,6380,6380,6380,6380,0
20241203,155700,1523408170,6380,6380,6380,6380,0
20241203,155600,1523408170,6380,6380,6380,6380,0
20241203,155500,1523408170,6380,6380,6380,6380,0
20241203,155400,1523408170,6380,6380,6380,6380,0
20241203,155300,1523408170,6380,6380,6380,6380,14176
20241203,155200,1523408170,6380,6380,6380,6380,0
20241203,155100,1523408170,6380,6380,6380,6380,0
20241203,155000,1523408170,6380,6380,6380,6380,0
20241203,154900,1523408170,6380,6380,6380,6380,0
20241203,154800,1523408170,6380,6380,6380,6380,0
20241203,154700,1523408170,6380,6380,6380,6380,0
20241203,154600,1523408170,6380,6380,6380,6380,0
20241203,154500,1523408170,6380,6380,6380,6380,0
20241203,154400,1523408170,6380,6380,6380,6380,0
20241203,154300,1523408170,6380,6380,6380,6380,0
20241203,154200,1523408170,6380,6380,6380,6380,0
20241203,154100,1523408170,6380,6380,6380,6380,0
20241203,154000,1523408170,6380,6380,6380,6380,0
20241203,153900,1523408170,6380,6380,6380,6380,0
20241203,153800,1523408170,6380,6380,6380,6380,0
20241203,153700,1523408170,6380,6380,6380,6380,0
20241203,153600,1523408170,6380,6380,6380,6380,0
20241203,153500,1523408170,6380,6380,6380,6380,0
20241203,153400,1523408170,6380,6380,6380,6380,0
20241203,153300,1523408170,6380,6380,6380,6380,0
20241203,153200,1523408170,6380,6380,6380,6380,0
20241203,153100,1523408170,6380,6380,6380,6380,0
20241203,153000,1523408170,6380,6380,6380,6380,14176
20241203,152900,1432965290,6370,6370,6370,6370,0
20241203,152800,1432965290,6370,6370,6370,6370,0
20241203,152700,1432965290,6370,6370,6370,6370,0
20241203,152600,1432965290,6370,6370,6370,6370,0
20241203,152500,1432965290,6370,6370,6370,6370,0
20241203,152400,1432965290,6370,6370,6370,6370,0
20241203,152300,1432965290,6370,6370,6370,6370,0
20241203,152200,1432965290,6370,6370,6370,6370,0
20241203,152100,1432965290,6370,6370,6370,6370,0
20241203,152000,1432965290,6370,6370,6370,6370,0
20241203,151900,1432965290,6370,6370,6380,6370,2314
20241203,151800,1418224530,6370,6360,6370,6360,1240
20241203,151700,1410336540,6370,6370,6380,6370,2876
20241203,151600,1392016380,6380,6370,6380,6370,2117
20241203,151500,1378531070,6370,6360,6370,6360,324
20241203,151400,1376470200,6370,6370,6380,6360,134
20241203,151300,1375617120,6380,6370,6380,6360,219
20241203,151200,1374222060,6370,6370,6370,6360,5065
20241203,151100,1341971280,6370,6360,6370,6350,1096
20241203,151000,1335000240,6360,6350,6360,6350,1401
20241203,150900,1326092330,6360,6350,6360,6340,3006
20241203,150800,1307020030,6350,6350,6350,6350,214
20241203,150700,1305661130,6360,6360,6360,6340,551
20241203,150600,1302166210,6350,6340,6350,6340,225
20241203,150500,1300739700,6360,6350,6360,6350,118
20241203,150400,1299990360,6350,6360,6360,6350,1948
20241203,150300,1287618180,6370,6360,6370,6360,163
20241203,150200,1286581480,6370,6380,6380,6360,1193
20241203,150100,1278991550,6380,6380,6380,6350,292
20241203,150000,1277128620,6380,6380,6380,6360,1088
20241203,145900,1270192510,6380,6370,6380,6370,1729
20241203,145800,1259169830,6370,6360,6370,6360,2523
20241203,145700,1243122060,6360,6360,6370,6360,320
20241203,145600,1241086850,6370,6360,6370,6360,8
20241203,145500,1241035960,6380,6370,6380,6360,3699
20241203,145400,1217487990,6380,6380,6380,6360,2467
20241203,145300,1201766830,6370,6380,6380,6370,449
20241203,145200,1198902450,6390,6370,6390,6370,3774
20241203,145100,1174825520,6380,6370,6380,6360,5505
20241203,145000,1139727670,6360,6350,6370,6350,3758
20241203,144900,1115843320,6350,6330,6350,6330,1469
20241203,144800,1106527550,6340,6330,6340,6330,701
20241203,144700,1102090210,6340,6340,6340,6330,20
20241203,144600,1101963510,6330,6340,6340,6330,177
20241203,144500,1100841880,6340,6340,6350,6340,964
20241203,144400,1094730100,6350,6350,6350,6340,2075
20241203,144300,1081564420,6350,6330,6350,6330,1786
20241203,144200,1070235320,6350,6350,6350,6330,2034
20241203,144100,1057319480,6350,6350,6350,6350,0
20241203,144000,1057319480,6350,6340,6350,6330,101
20241203,143900,1056680020,6360,6360,6360,6360,1463
20241203,143800,1047375340,6360,6350,6360,6330,1916
20241203,143700,1035228510,6360,6350,6360,6350,222
20241203,143600,1033818680,6350,6330,6360,6330,5804
20241203,143500,997006640,6330,6320,6330,6320,3001
20241203,143400,978024550,6320,6320,6320,6320,100
20241203,143300,977392550,6320,6320,6320,6320,0
20241203,143200,977392550,6320,6300,6320,6300,754
20241203,143100,972641230,6300,6310,6320,6290,1862
20241203,143000,960919130,6320,6320,6320,6320,0
20241203,142900,960919130,6320,6320,6320,6320,100
20241203,142800,960287130,6320,6320,6320,6320,160
20241203,142700,959275930,6320,6310,6320,6310,724
20241203,142600,954707480,6310,6300,6310,6300,100
20241203,142500,954077410,6300,6290,6310,6290,1278
20241203,142400,946026010,6300,6290,6300,6290,41
20241203,142300,945768100,6300,6280,6300,6270,1634
20241203,142200,935512670,6300,6290,6300,6290,32
20241203,142100,935311380,6290,6290,6290,6290,30
20241203,142000,935122680,6300,6280,6300,6270,1604
20241203,141900,925053800,6300,6290,6300,6290,909
20241203,141800,919336120,6290,6290,6290,6290,204
20241203,141700,918052960,6300,6300,6300,6300,33
20241203,141600,917845060,6300,6300,6300,6290,20
20241203,141500,917719160,6290,6290,6300,6290,13
20241203,141400,917637380,6300,6300,6300,6300,2051
20241203,141300,904716080,6300,6300,6300,6300,2
20241203,141200,904703480,6300,6300,6300,6300,0
20241203,141100,904703480,6300,6300,6300,6300,0
20241203,141000,904703480,6300,6300,6300,6300,0
20241203,140900,904703480,6300,6300,6300,6300,0
20241203,140800,904703480,6300,6290,6300,6290,81
20241203,140700,904193980,6300,6300,6300,6300,8
20241203,140600,904143580,6300,6290,6300,6290,1181
20241203,140500,896715080,6290,6290,6290,6290,22
20241203,140400,896576700,6290,6290,6290,6290,0
20241203,140300,896576700,6290,6290,6290,6290,2
20241203,140200,896564120,6290,6290,6290,6290,0
20241203,140100,896564120,6290,6290,6290,6290,0
20241203,140000,896564120,6290,6280,6290,6280,298
20241203,135900,894692670,6280,6280,6280,6280,0
20241203,135800,894692670,6280,6280,6280,6280,972
20241203,135700,888588510,6290,6290,6290,6290,1
20241203,135600,888582220,6280,6280,6290,6280,20
20241203,135500,888456610,6280,6270,6290,6270,618
20241203,135400,884576170,6280,6280,6280,6280,0
20241203,135300,884576170,6280,6280,6280,6280,0
20241203,135200,884576170,6280,6270,6280,6270,7
20241203,135100,884532260,6280,6280,6280,6280,0
20241203,135000,884532260,6280,6280,6280,6280,0
20241203,134900,884532260,6280,6280,6280,6270,807
20241203,134800,879464400,6280,6270,6280,6260,8
20241203,134700,879414290,6280,6280,6280,6280,0
20241203,134600,879414290,6280,6280,6280,6280,0
20241203,134500,879414290,6280,6260,6280,6260,217
20241203,134400,878055830,6280,6260,6280,6260,1119
20241203,134300,871034230,6280,6280,6280,6280,0
20241203,134200,871034230,6280,6280,6280,6280,0
20241203,134100,871034230,6280,6280,6280,6280,8
20241203,134000,870983990,6280,6270,6280,6260,1934
20241203,133900,858873350,6280,6280,6280,6280,0
20241203,133800,858873350,6280,6270,6280,6270,114
20241203,133700,858158560,6280,6280,6280,6280,0
20241203,133600,858158560,6280,6280,6280,6280,7
20241203,133500,858114600,6280,6270,6280,6270,1041
20241203,133400,851587510,6280,6280,6280,6270,149
20241203,133300,850653090,6280,6270,6280,6270,31
20241203,133200,850458710,6280,6280,6280,6280,0
20241203,133100,850458710,6280,6280,6280,6280,0
20241203,133000,850458710,6280,6280,6280,6280,8
20241203,132900,850408470,6280,6270,6280,6270,189
20241203,132800,849223250,6280,6280,6280,6280,2
20241203,132700,849210690,6290,6290,6290,6290,20
20241203,132600,849084890,6290,6290,6290,6290,0
20241203,132500,849084890,6290,6290,6290,6290,0
20241203,132400,849084890,6290,6290,6290,6290,2
20241203,132300,849072310,6290,6290,6290,6290,0
20241203,132200,849072310,6290,6290,6290,6290,0
20241203,132100,849072310,6290,6290,6290,6290,0
20241203,132000,849072310,6290,6290,6290,6290,0
20241203,131900,849072310,6290,6290,6290,6290,0
20241203,131800,849072310,6290,6290,6290,6290,0
20241203,131700,849072310,6290,6290,6290,6290,0
20241203,131600,849072310,6290,6270,6290,6270,97
20241203,131500,848464100,6290,6270,6290,6270,2
20241203,131400,848451540,6290,6290,6290,6290,0
20241203,131300,848451540,6290,6290,6290,6290,8
20241203,131200,848401220,6270,6270,6270,6270,10
20241203,131100,848338520,6290,6290,6290,6290,0
20241203,131000,848338520,6290,6270,6290,6270,80
20241203,130900,847836900,6290,6290,6290,6290,0
20241203,130800,847836900,6290,6290,6290,6290,0
20241203,130700,847836900,6290,6280,6290,6280,26
20241203,130600,847673610,6280,6280,6290,6280,398
20241203,130500,845174160,6290,6290,6290,6290,104
20241203,130400,844520000,6290,6290,6290,6290,0
20241203,130300,844520000,6290,6280,6290,6280,1864
20241203,130200,832814050,6290,6290,6290,6280,46
20241203,130100,832524940,6300,6300,6300,6300,0
20241203,130000,832524940,6300,6300,6300,6300,0
20241203,125900,832524940,6300,6270,6300,6270,2
20241203,125800,832512370,6300,6300,6300,6300,0
20241203,125700,832512370,6300,6300,6300,6300,1
20241203,125600,832506070,6300,6300,6300,6300,0
20241203,125500,832506070,6300,6300,6300,6300,8
20241203,125400,832455670,6270,6290,6300,6270,2357
20241203,125300,817661460,6300,6290,6300,6290,19
20241203,125200,817541940,6310,6300,6310,6300,3
20241203,125100,817523030,6300,6300,6300,6300,0
20241203,125000,817523030,6300,6290,6300,6290,101
20241203,124900,816887730,6290,6280,6290,6280,146
20241203,124800,815969840,6290,6290,6290,6290,50
20241203,124700,815655340,6290,6290,6290,6290,1
20241203,124600,815649050,6300,6300,6300,6290,109
20241203,124500,814963140,6310,6280,6310,6280,100
20241203,124400,814335110,6320,6320,6320,6320,0
20241203,124300,814335110,6320,6320,6320,6320,0
20241203,124200,814335110,6320,6320,6320,6320,0
20241203,124100,814335110,6320,6320,6320,6320,0
20241203,124000,814335110,6320,6320,6320,6320,0
20241203,123900,814335110,6320,6310,6320,6310,2
20241203,123800,814322480,6320,6320,6320,6320,80
20241203,123700,813816880,6320,6320,6320,6320,0
20241203,123600,813816880,6320,6320,6320,6320,38
20241203,123500,813576720,6320,6280,6330,6270,2279
20241203,123400,799257950,6300,6300,6300,6300,0
20241203,123300,799257950,6300,6300,6300,6300,882
20241203,123200,793701350,6310,6290,6310,6290,947
20241203,123100,787742380,6300,6300,6300,6300,1
20241203,123000,787736080,6310,6310,6310,6310,0
20241203,122900,787736080,6310,6310,6310,6310,17
20241203,122800,787628810,6310,6310,6310,6310,1859
20241203,122700,775898520,6320,6320,6320,6310,971
20241203,122600,769766490,6320,6320,6320,6310,364
20241203,122500,767468010,6320,6310,6320,6310,532
20241203,122400,764111080,6310,6320,6320,6310,340
20241203,122300,761962380,6320,6310,6320,6310,1443
20241203,122200,752847780,6320,6300,6320,6300,106
20241203,122100,752179800,6320,6320,6320,6320,233
20241203,122000,750707240,6320,6310,6320,6310,761
20241203,121900,745903330,6310,6310,6310,6300,612
20241203,121800,742041720,6310,6310,6310,6310,0
20241203,121700,742041720,6310,6310,6310,6310,0
20241203,121600,742041720,6310,6300,6310,6300,500
20241203,121500,738890930,6300,6300,6300,6300,224
20241203,121400,737479730,6300,6300,6300,6300,0
20241203,121300,737479730,6300,6300,6300,6300,0
20241203,121200,737479730,6300,6300,6300,6300,0
20241203,121100,737479730,6300,6290,6300,6290,2
20241203,121000,737467140,6300,6300,6300,6300,0
20241203,120900,737467140,6300,6300,6300,6300,40
20241203,120800,737215140,6300,6300,6300,6300,0
20241203,120700,737215140,6300,6290,6300,6290,20
20241203,120600,737089330,6300,6280,6300,6280,178
20241203,120500,735969750,6290,6290,6290,6290,535
20241203,120400,732604600,6290,6280,6290,6280,544
20241203,120300,729188190,6290,6290,6290,6290,0
20241203,120200,729188190,6290,6280,6300,6280,1751
20241203,120100,718181790,6300,6280,6300,6280,31
20241203,120000,717987070,6300,6290,6300,6290,9
20241203,115900,717930450,6300,6300,6300,6280,1002
20241203,115800,711637850,6300,6300,6300,6300,10
20241203,115700,711574850,6300,6300,6300,6300,10
20241203,115600,711511850,6300,6300,6300,6300,0
20241203,115500,711511850,6300,6300,6300,6280,318
20241203,115400,709508470,6300,6300,6300,6300,0
20241203,115300,709508470,6300,6300,6300,6280,11
20241203,115200,709439210,6290,6290,6290,6290,1
20241203,115100,709432920,6310,6300,6310,6300,318
20241203,115000,707429510,6310,6290,6310,6290,31
20241203,114900,707234480,6310,6310,6310,6310,0
20241203,114800,707234480,6310,6310,6310,6310,0
20241203,114700,707234480,6310,6310,6310,6290,124
20241203,114600,706452240,6310,6300,6310,6300,2
20241203,114500,706439630,6310,6300,6310,6300,2
20241203,114400,706427020,6310,6310,6310,6310,4
20241203,114300,706401780,6310,6310,6310,6310,0
20241203,114200,706401780,6310,6310,6310,6310,0
20241203,114100,706401780,6310,6300,6310,6270,179
20241203,114000,705274300,6320,6320,6320,6320,1
20241203,113900,705267980,6320,6320,6320,6320,1
20241203,113800,705261660,6320,6300,6320,6300,2367
20241203,113700,690333180,6300,6270,6300,6260,3707
20241203,113600,666993710,6270,6260,6270,6260,2
20241203,113500,666981180,6280,6280,6280,6270,1153
20241203,113400,659751780,6270,6270,6270,6270,1
20241203,113300,659745510,6280,6280,6280,6280,133
20241203,113200,658910270,6280,6280,6280,6280,0
20241203,113100,658910270,6280,6270,6280,6260,5592
20241203,113000,623901140,6290,6290,6290,6290,0
20241203,112900,623901140,6290,6290,6290,6290,7
20241203,112800,623857110,6290,6290,6290,6290,0
20241203,112700,623857110,6290,6290,6290,6290,0
20241203,112600,623857110,6290,6290,6290,6290,0
20241203,112500,623857110,6290,6280,6290,6260,1086
20241203,112400,617043340,6280,6280,6280,6280,220
20241203,112300,615661740,6280,6260,6280,6260,5
20241203,112200,615630400,6280,6280,6280,6280,11
20241203,112100,615561320,6280,6250,6280,6250,103
20241203,112000,614917510,6280,6280,6280,6280,0
20241203,111900,614917510,6280,6280,6280,6280,0
20241203,111800,614917510,6280,6280,6280,6280,0
20241203,111700,614917510,6280,6250,6290,6250,73
20241203,111600,614460560,6290,6290,6290,6290,0
20241203,111500,614460560,6290,6280,6290,6280,10
20241203,111400,614397740,6280,6250,6280,6250,2
20241203,111300,614385210,6290,6290,6290,6290,0
20241203,111200,614385210,6290,6290,6290,6290,1
20241203,111100,614378920,6290,6280,6290,6280,340
20241203,111000,612243700,6280,6280,6280,6280,0
20241203,110900,612243700,6280,6280,6280,6280,107
20241203,110800,611571740,6280,6250,6280,6250,59
20241203,110700,611202930,6290,6290,6290,6290,0
20241203,110600,611202930,6290,6290,6290,6290,0
20241203,110500,611202930,6290,6250,6290,6250,51
20241203,110400,610884140,6290,6290,6290,6290,0
20241203,110300,610884140,6290,6280,6290,6280,230
20241203,110200,609439610,6290,6240,6290,6240,26
20241203,110100,609277320,6290,6290,6290,6290,0
20241203,110000,609277320,6290,6250,6290,6250,953
20241203,105900,603301970,6270,6270,6270,6240,464
20241203,105800,600406170,6290,6290,6290,6290,0
20241203,105700,600406170,6290,6290,6290,6290,0
20241203,105600,600406170,6290,6240,6290,6240,2
20241203,105500,600393640,6290,6290,6290,6290,0
20241203,105400,600393640,6290,6270,6290,6240,405
20241203,105300,597861660,6300,6270,6300,6270,80
20241203,105200,597360030,6300,6280,6300,6280,36
20241203,105100,597133540,6300,6300,6300,6300,0
20241203,105000,597133540,6300,6300,6300,6300,0
20241203,104900,597133540,6300,6300,6300,6300,0
20241203,104800,597133540,6300,6270,6300,6270,1000
20241203,104700,590853540,6270,6250,6280,6250,152
20241203,104600,589900520,6280,6280,6280,6240,1897
20241203,104500,578037850,6290,6290,6290,6290,0
20241203,104400,578037850,6290,6280,6290,6280,30
20241203,104300,577849160,6290,6280,6290,6280,12
20241203,104200,577773690,6290,6300,6300,6290,25
20241203,104100,577616410,6300,6300,6300,6300,5
20241203,104000,577584910,6300,6290,6300,6290,10
20241203,103900,577521960,6300,6300,6300,6300,90
20241203,103800,576954960,6300,6280,6300,6280,44
20241203,103700,576678600,6300,6300,6300,6280,232
20241203,103600,575219500,6300,6290,6300,6270,2447
20241203,103500,559868110,6290,6290,6290,6290,11
20241203,103400,559798920,6290,6270,6290,6270,2
20241203,103300,559786360,6290,6290,6290,6290,0
20241203,103200,559786360,6290,6280,6290,6280,27
20241203,103100,559616730,6290,6280,6290,6280,12
20241203,103000,559541330,6300,6300,6300,6300,0
20241203,102900,559541330,6300,6280,6300,6280,3
20241203,102800,559522470,6300,6300,6300,6300,0
20241203,102700,559522470,6300,6300,6300,6300,87
20241203,102600,558974370,6300,6300,6300,6300,0
20241203,102500,558974370,6300,6290,6300,6290,126
20241203,102400,558180810,6300,6290,6300,6290,188
20241203,102300,556998280,6300,6290,6300,6290,14
20241203,102200,556910210,6300,6290,6300,6290,1000
20241203,102100,550611210,6290,6280,6300,6260,4905
20241203,102000,519767260,6280,6250,6280,6250,185
20241203,101900,518607760,6280,6280,6280,6280,0
20241203,101800,518607760,6280,6270,6280,6270,2
20241203,101700,518595210,6280,6280,6280,6240,111
20241203,101600,517902190,6240,6240,6240,6240,151
20241203,101500,516959950,6280,6240,6280,6240,57
20241203,101400,516603350,6290,6290,6290,6290,25
20241203,101300,516446100,6290,6250,6290,6240,158
20241203,101200,515456530,6290,6280,6290,6250,173
20241203,101100,514374260,6280,6280,6280,6250,70
20241203,101000,513936160,6290,6290,6290,6250,50
20241203,100900,513622920,6290,6290,6290,6290,0
20241203,100800,513622920,6290,6290,6290,6290,0
20241203,100700,513622920,6290,6280,6290,6240,474
20241203,100600,510661310,6290,6290,6290,6290,1
20241203,100500,510655020,6290,6260,6290,6260,99
20241203,100400,510035250,6290,6290,6290,6290,0
20241203,100300,510035250,6290,6290,6290,6260,192
20241203,100200,508830570,6290,6290,6290,6290,8
20241203,100100,508780250,6290,6260,6290,6260,227
20241203,100000,507359200,6310,6280,6310,6280,585
20241203,095900,503675240,6310,6280,6310,6280,11
20241203,095800,503606130,6310,6290,6310,6290,11
20241203,095700,503536920,6310,6300,6310,6300,200
20241203,095600,502276740,6310,6290,6310,6290,121
20241203,095500,501515630,6310,6310,6310,6310,0
20241203,095400,501515630,6310,6310,6310,6310,0
20241203,095300,501515630,6310,6260,6310,6260,639
20241203,095200,497490000,6300,6280,6300,6280,1153
20241203,095100,490236860,6290,6270,6290,6260,173
20241203,095000,489151120,6290,6290,6290,6270,590
20241203,094900,485450550,6300,6300,6300,6300,0
20241203,094800,485450550,6300,6300,6300,6300,10
20241203,094700,485387550,6300,6270,6300,6270,6
20241203,094600,485349900,6300,6290,6300,6290,1966
20241203,094500,472970360,6290,6260,6290,6260,3438
20241203,094400,451424480,6260,6250,6260,6210,883
20241203,094300,445923230,6260,6230,6260,6230,71
20241203,094200,445479230,6260,6230,6280,6230,455
20241203,094100,442636500,6230,6190,6230,6190,4964
20241203,094000,411818060,6200,6200,6210,6180,2469
20241203,093900,396539800,6210,6210,6230,6190,2661
20241203,093800,380039990,6230,6210,6230,6200,1069
20241203,093700,373401600,6230,6240,6260,6210,5162
20241203,093600,341269090,6260,6270,6280,6250,6412
20241203,093500,301156540,6300,6300,6300,6280,907
20241203,093400,295460380,6280,6280,6300,6280,25
20241203,093300,295303340,6310,6300,6310,6300,2
20241203,093200,295290730,6310,6280,6310,6280,1729
20241203,093100,284420520,6310,6310,6310,6310,0
20241203,093000,284420520,6310,6290,6310,6280,779
20241203,092900,279522450,6320,6290,6320,6290,96
20241203,092800,278918550,6320,6320,6320,6320,10
20241203,092700,278855350,6320,6300,6320,6280,428
20241203,092600,276157800,6300,6280,6300,6280,887
20241203,092500,270587280,6300,6300,6300,6300,0
20241203,092400,270587280,6300,6300,6300,6300,2
20241203,092300,270574680,6320,6280,6320,6280,38
20241203,092200,270335610,6320,6280,6320,6280,292
20241203,092100,268493770,6320,6280,6320,6280,1410
20241203,092000,259582930,6320,6320,6320,6280,288
20241203,091900,257774050,6320,6280,6320,6280,20
20241203,091800,257648210,6320,6320,6320,6290,309
20241203,091700,255704510,6330,6330,6330,6290,989
20241203,091600,249465300,6330,6280,6330,6280,2809
20241203,091500,231775040,6300,6280,6300,6270,2745
20241203,091400,214549720,6300,6290,6300,6280,1764
20241203,091300,203465780,6310,6300,6310,6290,1960
20241203,091200,191128970,6320,6300,6320,6300,16
20241203,091100,191028010,6320,6320,6320,6290,1234
20241203,091000,183253850,6320,6330,6330,6310,599
20241203,090900,179468500,6330,6310,6340,6300,288
20241203,090800,177650710,6330,6330,6350,6320,2445
20241203,090700,162150200,6330,6310,6330,6310,719
20241203,090600,157609710,6330,6310,6350,6290,2271
20241203,090500,143285590,6310,6360,6370,6270,2509
20241203,090400,127448150,6360,6300,6360,6300,2600
20241203,090300,110963820,6300,6270,6300,6270,330
20241203,090200,108891200,6300,6300,6300,6270,1617
20241203,090100,98706830,6300,6280,6300,6250,2022
20241203,090000,86027010,6280,6300,6310,6250,13236