KissMeData/263800/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,210200,770914990,4755,4755,4755,4755,3545
20241202,210100,770914990,4755,4755,4755,4755,0
20241202,210000,770914990,4755,4755,4755,4755,0
20241202,205900,770914990,4755,4755,4755,4755,0
20241202,205800,770914990,4755,4755,4755,4755,0
20241202,205700,770914990,4755,4755,4755,4755,0
20241202,205600,770914990,4755,4755,4755,4755,0
20241202,205500,770914990,4755,4755,4755,4755,0
20241202,205400,770914990,4755,4755,4755,4755,0
20241202,205300,770914990,4755,4755,4755,4755,0
20241202,205200,770914990,4755,4755,4755,4755,0
20241202,205100,770914990,4755,4755,4755,4755,0
20241202,205000,770914990,4755,4755,4755,4755,0
20241202,204900,770914990,4755,4755,4755,4755,0
20241202,204800,770914990,4755,4755,4755,4755,0
20241202,204700,770914990,4755,4755,4755,4755,0
20241202,204600,770914990,4755,4755,4755,4755,0
20241202,204500,770914990,4755,4755,4755,4755,0
20241202,204400,770914990,4755,4755,4755,4755,0
20241202,204300,770914990,4755,4755,4755,4755,0
20241202,204200,770914990,4755,4755,4755,4755,0
20241202,204100,770914990,4755,4755,4755,4755,0
20241202,204000,770914990,4755,4755,4755,4755,0
20241202,203900,770914990,4755,4755,4755,4755,0
20241202,203800,770914990,4755,4755,4755,4755,0
20241202,203700,770914990,4755,4755,4755,4755,0
20241202,203600,770914990,4755,4755,4755,4755,0
20241202,203500,770914990,4755,4755,4755,4755,0
20241202,203400,770914990,4755,4755,4755,4755,0
20241202,203300,770914990,4755,4755,4755,4755,0
20241202,203200,770914990,4755,4755,4755,4755,3545
20241202,203100,770914990,4755,4755,4755,4755,0
20241202,203000,770914990,4755,4755,4755,4755,0
20241202,202900,770914990,4755,4755,4755,4755,0
20241202,202800,770914990,4755,4755,4755,4755,0
20241202,202700,770914990,4755,4755,4755,4755,0
20241202,202600,770914990,4755,4755,4755,4755,0
20241202,202500,770914990,4755,4755,4755,4755,0
20241202,202400,770914990,4755,4755,4755,4755,0
20241202,202300,770914990,4755,4755,4755,4755,0
20241202,202200,770914990,4755,4755,4755,4755,0
20241202,202100,770914990,4755,4755,4755,4755,0
20241202,202000,770914990,4755,4755,4755,4755,0
20241202,201900,770914990,4755,4755,4755,4755,0
20241202,201800,770914990,4755,4755,4755,4755,0
20241202,201700,770914990,4755,4755,4755,4755,0
20241202,201600,770914990,4755,4755,4755,4755,0
20241202,201500,770914990,4755,4755,4755,4755,0
20241202,201400,770914990,4755,4755,4755,4755,0
20241202,201300,770914990,4755,4755,4755,4755,0
20241202,201200,770914990,4755,4755,4755,4755,0
20241202,201100,770914990,4755,4755,4755,4755,0
20241202,201000,770914990,4755,4755,4755,4755,0
20241202,200900,770914990,4755,4755,4755,4755,0
20241202,200800,770914990,4755,4755,4755,4755,0
20241202,200700,770914990,4755,4755,4755,4755,0
20241202,200600,770914990,4755,4755,4755,4755,0
20241202,200500,770914990,4755,4755,4755,4755,0
20241202,200400,770914990,4755,4755,4755,4755,0
20241202,200300,770914990,4755,4755,4755,4755,0
20241202,200200,770914990,4755,4755,4755,4755,3545
20241202,200100,770914990,4755,4755,4755,4755,0
20241202,200000,770914990,4755,4755,4755,4755,0
20241202,195900,770914990,4755,4755,4755,4755,0
20241202,195800,770914990,4755,4755,4755,4755,0
20241202,195700,770914990,4755,4755,4755,4755,0
20241202,195600,770914990,4755,4755,4755,4755,0
20241202,195500,770914990,4755,4755,4755,4755,0
20241202,195400,770914990,4755,4755,4755,4755,0
20241202,195300,770914990,4755,4755,4755,4755,0
20241202,195200,770914990,4755,4755,4755,4755,0
20241202,195100,770914990,4755,4755,4755,4755,0
20241202,195000,770914990,4755,4755,4755,4755,0
20241202,194900,770914990,4755,4755,4755,4755,0
20241202,194800,770914990,4755,4755,4755,4755,0
20241202,194700,770914990,4755,4755,4755,4755,0
20241202,194600,770914990,4755,4755,4755,4755,0
20241202,194500,770914990,4755,4755,4755,4755,0
20241202,194400,770914990,4755,4755,4755,4755,0
20241202,194300,770914990,4755,4755,4755,4755,0
20241202,194200,770914990,4755,4755,4755,4755,0
20241202,194100,770914990,4755,4755,4755,4755,0
20241202,194000,770914990,4755,4755,4755,4755,0
20241202,193900,770914990,4755,4755,4755,4755,0
20241202,193800,770914990,4755,4755,4755,4755,0
20241202,193700,770914990,4755,4755,4755,4755,0
20241202,193600,770914990,4755,4755,4755,4755,0
20241202,193500,770914990,4755,4755,4755,4755,0
20241202,193400,770914990,4755,4755,4755,4755,0
20241202,193300,770914990,4755,4755,4755,4755,0
20241202,193200,770914990,4755,4755,4755,4755,3545
20241202,193100,770914990,4755,4755,4755,4755,0
20241202,193000,770914990,4755,4755,4755,4755,0
20241202,192900,770914990,4755,4755,4755,4755,0
20241202,192800,770914990,4755,4755,4755,4755,0
20241202,192700,770914990,4755,4755,4755,4755,0
20241202,192600,770914990,4755,4755,4755,4755,0
20241202,192500,770914990,4755,4755,4755,4755,0
20241202,192400,770914990,4755,4755,4755,4755,0
20241202,192300,770914990,4755,4755,4755,4755,0
20241202,192200,770914990,4755,4755,4755,4755,0
20241202,192100,770914990,4755,4755,4755,4755,0
20241202,192000,770914990,4755,4755,4755,4755,0
20241202,191900,770914990,4755,4755,4755,4755,0
20241202,191800,770914990,4755,4755,4755,4755,0
20241202,191700,770914990,4755,4755,4755,4755,0
20241202,191600,770914990,4755,4755,4755,4755,0
20241202,191500,770914990,4755,4755,4755,4755,0
20241202,191400,770914990,4755,4755,4755,4755,0
20241202,191300,770914990,4755,4755,4755,4755,0
20241202,191200,770914990,4755,4755,4755,4755,0
20241202,191100,770914990,4755,4755,4755,4755,0
20241202,191000,770914990,4755,4755,4755,4755,0
20241202,190900,770914990,4755,4755,4755,4755,0
20241202,190800,770914990,4755,4755,4755,4755,0
20241202,190700,770914990,4755,4755,4755,4755,0
20241202,190600,770914990,4755,4755,4755,4755,0
20241202,190500,770914990,4755,4755,4755,4755,0
20241202,190400,770914990,4755,4755,4755,4755,0
20241202,190300,770914990,4755,4755,4755,4755,0
20241202,190200,770914990,4755,4755,4755,4755,3545
20241202,190100,770914990,4755,4755,4755,4755,0
20241202,190000,770914990,4755,4755,4755,4755,0
20241202,185900,770914990,4755,4755,4755,4755,0
20241202,185800,770914990,4755,4755,4755,4755,0
20241202,185700,770914990,4755,4755,4755,4755,0
20241202,185600,770914990,4755,4755,4755,4755,0
20241202,185500,770914990,4755,4755,4755,4755,0
20241202,185400,770914990,4755,4755,4755,4755,0
20241202,185300,770914990,4755,4755,4755,4755,0
20241202,185200,770914990,4755,4755,4755,4755,0
20241202,185100,770914990,4755,4755,4755,4755,0
20241202,185000,770914990,4755,4755,4755,4755,0
20241202,184900,770914990,4755,4755,4755,4755,0
20241202,184800,770914990,4755,4755,4755,4755,0
20241202,184700,770914990,4755,4755,4755,4755,0
20241202,184600,770914990,4755,4755,4755,4755,0
20241202,184500,770914990,4755,4755,4755,4755,0
20241202,184400,770914990,4755,4755,4755,4755,0
20241202,184300,770914990,4755,4755,4755,4755,0
20241202,184200,770914990,4755,4755,4755,4755,0
20241202,184100,770914990,4755,4755,4755,4755,0
20241202,184000,770914990,4755,4755,4755,4755,0
20241202,183900,770914990,4755,4755,4755,4755,0
20241202,183800,770914990,4755,4755,4755,4755,0
20241202,183700,770914990,4755,4755,4755,4755,0
20241202,183600,770914990,4755,4755,4755,4755,0
20241202,183500,770914990,4755,4755,4755,4755,0
20241202,183400,770914990,4755,4755,4755,4755,0
20241202,183300,770914990,4755,4755,4755,4755,0
20241202,183200,770914990,4755,4755,4755,4755,3545
20241202,183100,770914990,4755,4755,4755,4755,0
20241202,183000,770914990,4755,4755,4755,4755,0
20241202,182900,770914990,4755,4755,4755,4755,0
20241202,182800,770914990,4755,4755,4755,4755,0
20241202,182700,770914990,4755,4755,4755,4755,0
20241202,182600,770914990,4755,4755,4755,4755,0
20241202,182500,770914990,4755,4755,4755,4755,0
20241202,182400,770914990,4755,4755,4755,4755,0
20241202,182300,770914990,4755,4755,4755,4755,0
20241202,182200,770914990,4755,4755,4755,4755,0
20241202,182100,770914990,4755,4755,4755,4755,0
20241202,182000,770914990,4755,4755,4755,4755,0
20241202,181900,770914990,4755,4755,4755,4755,0
20241202,181800,770914990,4755,4755,4755,4755,0
20241202,181700,770914990,4755,4755,4755,4755,0
20241202,181600,770914990,4755,4755,4755,4755,0
20241202,181500,770914990,4755,4755,4755,4755,0
20241202,181400,770914990,4755,4755,4755,4755,0
20241202,181300,770914990,4755,4755,4755,4755,0
20241202,181200,770914990,4755,4755,4755,4755,0
20241202,181100,770914990,4755,4755,4755,4755,0
20241202,181000,770914990,4755,4755,4755,4755,0
20241202,180900,770914990,4755,4755,4755,4755,0
20241202,180800,770914990,4755,4755,4755,4755,0
20241202,180700,770914990,4755,4755,4755,4755,0
20241202,180600,770914990,4755,4755,4755,4755,0
20241202,180500,770914990,4755,4755,4755,4755,0
20241202,180400,770914990,4755,4755,4755,4755,0
20241202,180300,770914990,4755,4755,4755,4755,0
20241202,180200,770914990,4755,4755,4755,4755,3545
20241202,180100,770914990,4755,4755,4755,4755,0
20241202,180000,770914990,4755,4755,4755,4755,0
20241202,175900,770914990,4755,4755,4755,4755,0
20241202,175800,770914990,4755,4755,4755,4755,0
20241202,175700,770914990,4755,4755,4755,4755,0
20241202,175600,770914990,4755,4755,4755,4755,0
20241202,175500,770914990,4755,4755,4755,4755,0
20241202,175400,770914990,4755,4755,4755,4755,0
20241202,175300,770914990,4755,4755,4755,4755,0
20241202,175200,770914990,4755,4755,4755,4755,0
20241202,175100,770914990,4755,4755,4755,4755,0
20241202,175000,770914990,4755,4755,4755,4755,0
20241202,174900,770914990,4755,4755,4755,4755,0
20241202,174800,770914990,4755,4755,4755,4755,0
20241202,174700,770914990,4755,4755,4755,4755,0
20241202,174600,770914990,4755,4755,4755,4755,0
20241202,174500,770914990,4755,4755,4755,4755,0
20241202,174400,770914990,4755,4755,4755,4755,0
20241202,174300,770914990,4755,4755,4755,4755,0
20241202,174200,770914990,4755,4755,4755,4755,0
20241202,174100,770914990,4755,4755,4755,4755,0
20241202,174000,770914990,4755,4755,4755,4755,0
20241202,173900,770914990,4755,4755,4755,4755,0
20241202,173800,770914990,4755,4755,4755,4755,0
20241202,173700,770914990,4755,4755,4755,4755,0
20241202,173600,770914990,4755,4755,4755,4755,0
20241202,173500,770914990,4755,4755,4755,4755,0
20241202,173400,770914990,4755,4755,4755,4755,0
20241202,173300,770914990,4755,4755,4755,4755,0
20241202,173200,770914990,4755,4755,4755,4755,3545
20241202,173100,770914990,4755,4755,4755,4755,0
20241202,173000,770914990,4755,4755,4755,4755,0
20241202,172900,770914990,4755,4755,4755,4755,0
20241202,172800,770914990,4755,4755,4755,4755,0
20241202,172700,770914990,4755,4755,4755,4755,0
20241202,172600,770914990,4755,4755,4755,4755,0
20241202,172500,770914990,4755,4755,4755,4755,0
20241202,172400,770914990,4755,4755,4755,4755,0
20241202,172300,770914990,4755,4755,4755,4755,0
20241202,172200,770914990,4755,4755,4755,4755,0
20241202,172100,770914990,4755,4755,4755,4755,0
20241202,172000,770914990,4755,4755,4755,4755,0
20241202,171900,770914990,4755,4755,4755,4755,0
20241202,171800,770914990,4755,4755,4755,4755,0
20241202,171700,770914990,4755,4755,4755,4755,0
20241202,171600,770914990,4755,4755,4755,4755,0
20241202,171500,770914990,4755,4755,4755,4755,0
20241202,171400,770914990,4755,4755,4755,4755,0
20241202,171300,770914990,4755,4755,4755,4755,0
20241202,171200,770914990,4755,4755,4755,4755,0
20241202,171100,770914990,4755,4755,4755,4755,0
20241202,171000,770914990,4755,4755,4755,4755,0
20241202,170900,770914990,4755,4755,4755,4755,0
20241202,170800,770914990,4755,4755,4755,4755,0
20241202,170700,770914990,4755,4755,4755,4755,0
20241202,170600,770914990,4755,4755,4755,4755,0
20241202,170500,770914990,4755,4755,4755,4755,0
20241202,170400,770914990,4755,4755,4755,4755,0
20241202,170300,770914990,4755,4755,4755,4755,0
20241202,170200,770914990,4755,4755,4755,4755,3545
20241202,170100,770914990,4755,4755,4755,4755,0
20241202,170000,770914990,4755,4755,4755,4755,0
20241202,165900,770914990,4755,4755,4755,4755,0
20241202,165800,770914990,4755,4755,4755,4755,0
20241202,165700,770914990,4755,4755,4755,4755,0
20241202,165600,770914990,4755,4755,4755,4755,0
20241202,165500,770914990,4755,4755,4755,4755,0
20241202,165400,770914990,4755,4755,4755,4755,0
20241202,165300,770914990,4755,4755,4755,4755,0
20241202,165200,770914990,4755,4755,4755,4755,0
20241202,165100,770914990,4755,4755,4755,4755,0
20241202,165000,770914990,4755,4755,4755,4755,0
20241202,164900,770914990,4755,4755,4755,4755,0
20241202,164800,770914990,4755,4755,4755,4755,0
20241202,164700,770914990,4755,4755,4755,4755,0
20241202,164600,770914990,4755,4755,4755,4755,0
20241202,164500,770914990,4755,4755,4755,4755,0
20241202,164400,770914990,4755,4755,4755,4755,0
20241202,164300,770914990,4755,4755,4755,4755,0
20241202,164200,770914990,4755,4755,4755,4755,0
20241202,164100,770914990,4755,4755,4755,4755,0
20241202,164000,770914990,4755,4755,4755,4755,0
20241202,163900,770914990,4755,4755,4755,4755,0
20241202,163800,770914990,4755,4755,4755,4755,0
20241202,163700,770914990,4755,4755,4755,4755,0
20241202,163600,770914990,4755,4755,4755,4755,0
20241202,163500,770914990,4755,4755,4755,4755,0
20241202,163400,770914990,4755,4755,4755,4755,0
20241202,163300,770914990,4755,4755,4755,4755,0
20241202,163200,770914990,4755,4755,4755,4755,3545
20241202,163100,770914990,4755,4755,4755,4755,0
20241202,163000,770914990,4755,4755,4755,4755,0
20241202,162900,770914990,4755,4755,4755,4755,0
20241202,162800,770914990,4755,4755,4755,4755,0
20241202,162700,770914990,4755,4755,4755,4755,0
20241202,162600,770914990,4755,4755,4755,4755,0
20241202,162500,770914990,4755,4755,4755,4755,0
20241202,162400,770914990,4755,4755,4755,4755,0
20241202,162300,770914990,4755,4755,4755,4755,0
20241202,162200,770914990,4755,4755,4755,4755,0
20241202,162100,770914990,4755,4755,4755,4755,0
20241202,162000,770914990,4755,4755,4755,4755,0
20241202,161900,770914990,4755,4755,4755,4755,0
20241202,161800,770914990,4755,4755,4755,4755,0
20241202,161700,770914990,4755,4755,4755,4755,0
20241202,161600,770914990,4755,4755,4755,4755,0
20241202,161500,770914990,4755,4755,4755,4755,0
20241202,161400,770914990,4755,4755,4755,4755,0
20241202,161300,770914990,4755,4755,4755,4755,0
20241202,161200,770914990,4755,4755,4755,4755,0
20241202,161100,770914990,4755,4755,4755,4755,0
20241202,161000,770914990,4755,4755,4755,4755,0
20241202,160900,770914990,4755,4755,4755,4755,0
20241202,160800,770914990,4755,4755,4755,4755,0
20241202,160700,770914990,4755,4755,4755,4755,0
20241202,160600,770914990,4755,4755,4755,4755,0
20241202,160500,770914990,4755,4755,4755,4755,0
20241202,160400,770914990,4755,4755,4755,4755,0
20241202,160300,770914990,4755,4755,4755,4755,0
20241202,160200,770914990,4755,4755,4755,4755,3545
20241202,160100,770914990,4755,4755,4755,4755,0
20241202,160000,770914990,4755,4755,4755,4755,0
20241202,155900,770914990,4755,4755,4755,4755,0
20241202,155800,770914990,4755,4755,4755,4755,0
20241202,155700,770914990,4755,4755,4755,4755,0
20241202,155600,770914990,4755,4755,4755,4755,0
20241202,155500,770914990,4755,4755,4755,4755,0
20241202,155400,770914990,4755,4755,4755,4755,0
20241202,155300,770914990,4755,4755,4755,4755,0
20241202,155200,770914990,4755,4755,4755,4755,0
20241202,155100,770914990,4755,4755,4755,4755,0
20241202,155000,770914990,4755,4755,4755,4755,0
20241202,154900,770914990,4755,4755,4755,4755,0
20241202,154800,770914990,4755,4755,4755,4755,0
20241202,154700,770914990,4755,4755,4755,4755,0
20241202,154600,770914990,4755,4755,4755,4755,0
20241202,154500,770914990,4755,4755,4755,4755,0
20241202,154400,770914990,4755,4755,4755,4755,0
20241202,154300,770914990,4755,4755,4755,4755,0
20241202,154200,770914990,4755,4755,4755,4755,0
20241202,154100,770914990,4755,4755,4755,4755,0
20241202,154000,770914990,4755,4755,4755,4755,0
20241202,153900,770914990,4755,4755,4755,4755,0
20241202,153800,770914990,4755,4755,4755,4755,0
20241202,153700,770914990,4755,4755,4755,4755,0
20241202,153600,770914990,4755,4755,4755,4755,0
20241202,153500,770914990,4755,4755,4755,4755,0
20241202,153400,770914990,4755,4755,4755,4755,0
20241202,153300,770914990,4755,4755,4755,4755,0
20241202,153200,770914990,4755,4755,4755,4755,3545
20241202,153100,770914990,4755,4755,4755,4755,0
20241202,153000,770914990,4755,4755,4755,4755,3545
20241202,152900,754058515,4755,4755,4755,4755,0
20241202,152800,754058515,4755,4755,4755,4755,0
20241202,152700,754058515,4755,4755,4755,4755,0
20241202,152600,754058515,4755,4755,4755,4755,0
20241202,152500,754058515,4755,4755,4755,4755,0
20241202,152400,754058515,4755,4755,4755,4755,0
20241202,152300,754058515,4755,4755,4755,4755,0
20241202,152200,754058515,4755,4755,4755,4755,0
20241202,152100,754058515,4755,4755,4755,4755,0
20241202,152000,754058515,4755,4755,4755,4755,0
20241202,151900,754058515,4755,4750,4755,4750,17
20241202,151800,753977760,4760,4760,4760,4760,170
20241202,151700,753168560,4770,4770,4775,4770,28
20241202,151600,753034925,4770,4760,4770,4760,359
20241202,151500,751326070,4755,4740,4755,4740,904
20241202,151400,747041080,4730,4730,4730,4730,0
20241202,151300,747041080,4730,4730,4730,4730,0
20241202,151200,747041080,4730,4735,4740,4730,1927
20241202,151100,737921455,4735,4750,4755,4735,42
20241202,151000,737722550,4730,4745,4745,4730,203
20241202,150900,736761035,4745,4745,4745,4745,260
20241202,150800,735527335,4750,4745,4750,4740,840
20241202,150700,731541985,4750,4750,4755,4750,442
20241202,150600,729442335,4740,4740,4740,4735,415
20241202,150500,727475280,4740,4750,4760,4740,313
20241202,150400,725990140,4750,4755,4755,4750,1401
20241202,150300,719333885,4750,4770,4770,4750,968
20241202,150200,714734825,4770,4740,4770,4725,3050
20241202,150100,700289745,4745,4770,4770,4745,2191
20241202,150000,689883035,4775,4775,4775,4750,1125
20241202,145900,684539160,4755,4755,4755,4755,1879
20241202,145800,675604515,4755,4780,4780,4755,351
20241202,145700,673935485,4755,4755,4755,4755,500
20241202,145600,671557985,4755,4760,4760,4755,2473
20241202,145500,659791165,4760,4760,4760,4760,35
20241202,145400,659624565,4760,4775,4775,4760,1769
20241202,145300,651191195,4780,4780,4780,4780,631
20241202,145200,648175015,4780,4780,4780,4780,11
20241202,145100,648122435,4785,4785,4785,4785,280
20241202,145000,646782635,4785,4785,4785,4785,0
20241202,144900,646782635,4785,4785,4785,4785,36
20241202,144800,646610375,4790,4790,4790,4790,0
20241202,144700,646610375,4790,4790,4790,4785,865
20241202,144600,642467045,4795,4795,4795,4795,7
20241202,144500,642433480,4795,4795,4795,4795,344
20241202,144400,640784000,4800,4800,4800,4800,72
20241202,144300,640438400,4800,4800,4800,4800,72
20241202,144200,640092800,4800,4800,4800,4800,0
20241202,144100,640092800,4800,4800,4800,4800,0
20241202,144000,640092800,4800,4800,4800,4800,106
20241202,143900,639584000,4810,4800,4810,4800,23
20241202,143800,639473485,4800,4800,4800,4800,300
20241202,143700,638033485,4805,4800,4810,4795,41
20241202,143600,637836635,4800,4800,4800,4800,1
20241202,143500,637831835,4800,4800,4800,4800,31
20241202,143400,637683035,4795,4795,4795,4795,0
20241202,143300,637683035,4795,4795,4795,4795,61
20241202,143200,637390540,4795,4795,4795,4795,22
20241202,143100,637285050,4800,4800,4800,4800,0
20241202,143000,637285050,4800,4800,4800,4800,3
20241202,142900,637270650,4795,4795,4795,4795,0
20241202,142800,637270650,4795,4795,4795,4795,100
20241202,142700,636791150,4790,4790,4790,4790,0
20241202,142600,636791150,4790,4790,4790,4790,2
20241202,142500,636781570,4790,4790,4790,4790,27
20241202,142400,636652240,4795,4795,4795,4795,399
20241202,142300,634739035,4800,4800,4800,4800,10
20241202,142200,634691035,4800,4800,4800,4800,0
20241202,142100,634691035,4800,4800,4800,4800,59
20241202,142000,634407835,4815,4815,4815,4815,1
20241202,141900,634403020,4795,4795,4795,4795,0
20241202,141800,634403020,4795,4795,4795,4795,3
20241202,141700,634388635,4795,4795,4795,4795,10
20241202,141600,634340685,4795,4795,4795,4795,0
20241202,141500,634340685,4795,4800,4800,4795,219
20241202,141400,633290485,4800,4800,4800,4800,0
20241202,141300,633290485,4800,4800,4800,4800,0
20241202,141200,633290485,4800,4800,4800,4800,0
20241202,141100,633290485,4800,4805,4805,4800,340
20241202,141000,631658285,4815,4815,4815,4815,2
20241202,140900,631648655,4800,4800,4800,4800,511
20241202,140800,629195855,4800,4800,4800,4800,416
20241202,140700,627199055,4800,4800,4800,4800,2
20241202,140600,627189455,4800,4800,4800,4800,18
20241202,140500,627103055,4800,4815,4815,4800,234
20241202,140400,625978590,4815,4815,4815,4815,1
20241202,140300,625973775,4805,4805,4805,4805,51
20241202,140200,625728720,4820,4805,4820,4805,51
20241202,140100,625483650,4805,4805,4805,4805,3
20241202,140000,625469235,4805,4820,4820,4805,262
20241202,135900,624209165,4835,4835,4835,4835,0
20241202,135800,624209165,4835,4835,4835,4835,0
20241202,135700,624209165,4835,4835,4835,4835,0
20241202,135600,624209165,4835,4835,4835,4835,0
20241202,135500,624209165,4835,4835,4835,4835,0
20241202,135400,624209165,4835,4835,4835,4835,0
20241202,135300,624209165,4835,4835,4835,4835,0
20241202,135200,624209165,4835,4835,4835,4835,1
20241202,135100,624204330,4805,4805,4805,4805,60
20241202,135000,623916030,4805,4820,4840,4805,501
20241202,134900,621506840,4825,4825,4825,4825,33
20241202,134800,621347615,4830,4830,4830,4830,206
20241202,134700,620352635,4845,4845,4845,4845,0
20241202,134600,620352635,4845,4845,4845,4845,0
20241202,134500,620352635,4845,4835,4845,4835,8
20241202,134400,620313925,4830,4830,4830,4830,3
20241202,134300,620299435,4830,4830,4830,4830,96
20241202,134200,619835755,4830,4835,4835,4830,50
20241202,134100,619594130,4830,4830,4830,4830,0
20241202,134000,619594130,4830,4835,4835,4830,40
20241202,133900,619400925,4845,4840,4845,4840,24
20241202,133800,619284660,4840,4840,4840,4840,0
20241202,133700,619284660,4840,4840,4840,4840,243
20241202,133600,618108540,4840,4840,4840,4840,0
20241202,133500,618108540,4840,4840,4840,4840,1
20241202,133400,618103700,4845,4850,4850,4845,102
20241202,133300,617609005,4850,4830,4850,4830,805
20241202,133200,613707515,4830,4820,4830,4820,66
20241202,133100,613389060,4820,4820,4820,4820,0
20241202,133000,613389060,4820,4820,4820,4820,0
20241202,132900,613389060,4820,4810,4820,4810,73
20241202,132800,613037575,4805,4805,4805,4805,3
20241202,132700,613023160,4800,4800,4800,4800,32
20241202,132600,612869560,4800,4800,4800,4800,1
20241202,132500,612864760,4795,4795,4795,4795,10
20241202,132400,612816810,4815,4805,4815,4805,10
20241202,132300,612768720,4800,4800,4800,4800,3
20241202,132200,612754320,4800,4800,4800,4800,1120
20241202,132100,607378320,4810,4810,4810,4810,0
20241202,132000,607378320,4810,4810,4810,4810,10
20241202,131900,607330220,4805,4800,4805,4800,463
20241202,131800,605105555,4800,4800,4800,4800,27
20241202,131700,604975955,4800,4800,4800,4800,50
20241202,131600,604735955,4780,4780,4780,4780,0
20241202,131500,604735955,4780,4785,4785,4780,35
20241202,131400,604568650,4780,4780,4780,4780,0
20241202,131300,604568650,4780,4780,4780,4780,39
20241202,131200,604382230,4775,4770,4780,4770,49
20241202,131100,604148275,4785,4785,4785,4785,0
20241202,131000,604148275,4785,4785,4785,4785,41
20241202,130900,603952090,4785,4785,4785,4785,0
20241202,130800,603952090,4785,4785,4785,4785,0
20241202,130700,603952090,4785,4785,4785,4785,0
20241202,130600,603952090,4785,4785,4785,4785,0
20241202,130500,603952090,4785,4780,4785,4770,601
20241202,130400,601084265,4785,4785,4785,4785,22
20241202,130300,600978995,4785,4785,4785,4785,81
20241202,130200,600591410,4785,4785,4785,4785,0
20241202,130100,600591410,4785,4785,4785,4785,1
20241202,130000,600586625,4785,4780,4785,4780,287
20241202,125900,599214685,4780,4780,4780,4780,25
20241202,125800,599095185,4780,4780,4780,4780,1
20241202,125700,599090405,4780,4780,4780,4780,20
20241202,125600,598994805,4780,4770,4780,4770,21
20241202,125500,598894625,4780,4780,4780,4780,196
20241202,125400,597957745,4780,4780,4780,4780,4
20241202,125300,597938625,4760,4795,4795,4760,1186
20241202,125200,592290960,4795,4795,4795,4795,0
20241202,125100,592290960,4795,4795,4795,4795,0
20241202,125000,592290960,4795,4795,4795,4795,3
20241202,124900,592276575,4795,4795,4795,4795,0
20241202,124800,592276575,4795,4795,4795,4795,210
20241202,124700,591269625,4760,4760,4760,4760,0
20241202,124600,591269625,4760,4760,4760,4760,0
20241202,124500,591269625,4760,4760,4760,4760,0
20241202,124400,591269625,4760,4765,4765,4760,1872
20241202,124300,582358105,4765,4800,4800,4765,489
20241202,124200,580026455,4800,4800,4800,4800,0
20241202,124100,580026455,4800,4800,4800,4800,50
20241202,124000,579786455,4800,4800,4800,4800,4
20241202,123900,579767255,4810,4810,4810,4810,0
20241202,123800,579767255,4810,4810,4810,4810,0
20241202,123700,579767255,4810,4810,4810,4810,280
20241202,123600,578420455,4805,4805,4805,4805,0
20241202,123500,578420455,4805,4805,4805,4805,4
20241202,123400,578401235,4810,4810,4810,4810,0
20241202,123300,578401235,4810,4810,4810,4810,0
20241202,123200,578401235,4810,4810,4810,4810,53
20241202,123100,578146305,4810,4815,4815,4810,210
20241202,123000,577136190,4820,4820,4820,4820,0
20241202,122900,577136190,4820,4820,4820,4820,8
20241202,122800,577097630,4820,4820,4820,4820,0
20241202,122700,577097630,4820,4820,4820,4820,3
20241202,122600,577083170,4820,4820,4820,4820,0
20241202,122500,577083170,4820,4820,4820,4820,12
20241202,122400,577025330,4820,4820,4820,4820,506
20241202,122300,574586410,4860,4860,4860,4860,0
20241202,122200,574586410,4860,4860,4860,4860,0
20241202,122100,574586410,4860,4860,4860,4860,0
20241202,122000,574586410,4860,4805,4860,4805,2797
20241202,121900,561068950,4805,4795,4805,4795,34
20241202,121800,560905750,4800,4800,4800,4800,300
20241202,121700,559465750,4795,4790,4795,4790,427
20241202,121600,557418755,4790,4790,4790,4790,4
20241202,121500,557399595,4790,4790,4790,4770,503
20241202,121400,555000245,4760,4760,4760,4760,0
20241202,121300,555000245,4760,4775,4775,4760,502
20241202,121200,552608165,4790,4785,4790,4785,585
20241202,121100,549807740,4785,4785,4785,4785,0
20241202,121000,549807740,4785,4785,4785,4785,3
20241202,120900,549793385,4770,4770,4770,4770,0
20241202,120800,549793385,4770,4790,4790,4770,7
20241202,120700,549759975,4770,4785,4790,4770,302
20241202,120600,548317400,4760,4765,4765,4755,2425
20241202,120500,536774725,4760,4760,4760,4760,0
20241202,120400,536774725,4760,4795,4795,4760,4
20241202,120300,536755580,4795,4795,4795,4795,0
20241202,120200,536755580,4795,4785,4795,4755,5388
20241202,120100,511067365,4785,4785,4785,4785,1
20241202,120000,511062580,4785,4785,4785,4785,600
20241202,115900,508191580,4785,4785,4785,4785,61
20241202,115800,507899695,4780,4780,4780,4780,0
20241202,115700,507899695,4780,4780,4780,4780,6
20241202,115600,507871015,4780,4780,4780,4780,0
20241202,115500,507871015,4780,4780,4780,4780,20
20241202,115400,507775415,4800,4800,4800,4800,0
20241202,115300,507775415,4800,4800,4800,4800,5
20241202,115200,507751415,4800,4780,4800,4780,105
20241202,115100,507249415,4780,4780,4800,4780,397
20241202,115000,505351605,4780,4780,4780,4780,0
20241202,114900,505351605,4780,4780,4780,4780,0
20241202,114800,505351605,4780,4785,4785,4780,3005
20241202,114700,490985430,4785,4785,4785,4785,0
20241202,114600,490985430,4785,4785,4785,4785,11
20241202,114500,490932795,4800,4800,4800,4800,0
20241202,114400,490932795,4800,4800,4800,4800,0
20241202,114300,490932795,4800,4800,4800,4800,300
20241202,114200,489492795,4780,4780,4780,4780,0
20241202,114100,489492795,4780,4790,4790,4780,524
20241202,114000,486984915,4795,4795,4795,4795,0
20241202,113900,486984915,4795,4795,4795,4795,113
20241202,113800,486443080,4780,4795,4795,4780,755
20241202,113700,482829345,4785,4785,4785,4785,0
20241202,113600,482829345,4785,4785,4785,4785,0
20241202,113500,482829345,4785,4785,4785,4785,2
20241202,113400,482819775,4785,4785,4785,4785,0
20241202,113300,482819775,4785,4785,4785,4785,0
20241202,113200,482819775,4785,4785,4785,4785,500
20241202,113100,480427275,4785,4785,4785,4785,0
20241202,113000,480427275,4785,4785,4785,4785,0
20241202,112900,480427275,4785,4785,4785,4785,61
20241202,112800,480135390,4785,4785,4785,4785,0
20241202,112700,480135390,4785,4785,4785,4785,0
20241202,112600,480135390,4785,4785,4785,4785,0
20241202,112500,480135390,4785,4785,4785,4785,0
20241202,112400,480135390,4785,4785,4785,4785,4
20241202,112300,480116250,4785,4785,4785,4785,997
20241202,112200,475345605,4785,4785,4785,4785,0
20241202,112100,475345605,4785,4785,4785,4785,0
20241202,112000,475345605,4785,4800,4800,4785,1506
20241202,111900,468134555,4795,4805,4805,4795,162
20241202,111800,467357235,4805,4805,4805,4805,70
20241202,111700,467020885,4805,4805,4805,4805,0
20241202,111600,467020885,4805,4805,4805,4805,29
20241202,111500,466881540,4795,4795,4800,4795,236
20241202,111400,465749670,4795,4795,4795,4795,0
20241202,111300,465749670,4795,4805,4805,4795,700
20241202,111200,462392120,4805,4805,4805,4805,46
20241202,111100,462171090,4805,4805,4805,4800,31
20241202,111000,462022230,4805,4805,4805,4805,0
20241202,110900,462022230,4805,4795,4805,4795,365
20241202,110800,460271675,4795,4795,4795,4795,96
20241202,110700,459811355,4795,4795,4795,4795,325
20241202,110600,458252980,4795,4795,4795,4795,65
20241202,110500,457941305,4805,4805,4805,4805,2
20241202,110400,457931695,4795,4795,4795,4795,20
20241202,110300,457835795,4790,4785,4790,4785,2
20241202,110200,457826220,4785,4800,4800,4785,695
20241202,110100,454499610,4810,4810,4810,4810,30
20241202,110000,454355310,4810,4810,4810,4810,100
20241202,105900,453874310,4810,4810,4810,4810,80
20241202,105800,453489510,4785,4785,4785,4785,0
20241202,105700,453489510,4785,4785,4785,4785,0
20241202,105600,453489510,4785,4790,4790,4785,1105
20241202,105500,448201680,4795,4795,4795,4795,0
20241202,105400,448201680,4795,4795,4795,4795,0
20241202,105300,448201680,4795,4795,4795,4795,100
20241202,105200,447722180,4790,4790,4790,4790,10
20241202,105100,447674280,4790,4790,4790,4790,13
20241202,105000,447612010,4780,4780,4780,4780,0
20241202,104900,447612010,4780,4780,4780,4780,0
20241202,104800,447612010,4780,4780,4780,4780,0
20241202,104700,447612010,4780,4790,4790,4780,5812
20241202,104600,419806010,4785,4810,4810,4785,7828
20241202,104500,382308425,4825,4825,4825,4825,0
20241202,104400,382308425,4825,4825,4825,4825,4
20241202,104300,382289125,4825,4825,4825,4825,306
20241202,104200,380812675,4805,4810,4810,4805,200
20241202,104100,379851585,4835,4835,4835,4835,0
20241202,104000,379851585,4835,4835,4835,4835,0
20241202,103900,379851585,4835,4820,4835,4820,20
20241202,103800,379755035,4820,4820,4820,4820,0
20241202,103700,379755035,4820,4815,4820,4815,732
20241202,103600,376226945,4795,4800,4800,4795,924
20241202,103500,371792865,4790,4790,4790,4790,0
20241202,103400,371792865,4790,4805,4805,4790,1720
20241202,103300,363538295,4805,4805,4805,4805,307
20241202,103200,362063160,4805,4810,4810,4805,101
20241202,103100,361577355,4810,4810,4810,4810,0
20241202,103000,361577355,4810,4810,4815,4810,3370
20241202,102900,345351590,4815,4815,4815,4815,0
20241202,102800,345351590,4815,4815,4815,4815,3
20241202,102700,345337145,4815,4815,4815,4815,7
20241202,102600,345303440,4815,4815,4815,4815,42
20241202,102500,345101210,4815,4815,4815,4815,107
20241202,102400,344586005,4815,4815,4815,4815,113
20241202,102300,344041910,4815,4820,4820,4815,418
20241202,102200,342029235,4815,4815,4815,4815,0
20241202,102100,342029235,4815,4815,4815,4815,160
20241202,102000,341258835,4820,4820,4820,4820,181
20241202,101900,340386415,4820,4825,4825,4820,1135
20241202,101800,334910365,4825,4830,4830,4825,437
20241202,101700,332800830,4830,4835,4835,4830,43
20241202,101600,332593020,4835,4835,4835,4835,100
20241202,101500,332109520,4840,4840,4840,4840,147
20241202,101400,331398040,4850,4850,4850,4850,100
20241202,101300,330913040,4850,4855,4855,4850,12
20241202,101200,330854825,4855,4855,4855,4855,1
20241202,101100,330849970,4835,4835,4835,4835,100
20241202,101000,330366470,4835,4835,4835,4835,100
20241202,100900,329882970,4830,4830,4830,4830,1
20241202,100800,329878140,4825,4860,4860,4825,4
20241202,100700,329858735,4860,4865,4865,4860,63
20241202,100600,329552245,4870,4820,4870,4820,22
20241202,100500,329446150,4820,4830,4830,4820,272
20241202,100400,328133910,4825,4840,4840,4825,332
20241202,100300,326530025,4840,4855,4855,4840,533
20241202,100200,323945025,4855,4855,4855,4855,115
20241202,100100,323386700,4875,4860,4875,4855,112
20241202,100000,322842075,4855,4855,4855,4855,0
20241202,095900,322842075,4855,4855,4855,4855,0
20241202,095800,322842075,4855,4855,4855,4855,10
20241202,095700,322793525,4855,4855,4855,4855,87
20241202,095600,322371140,4875,4895,4895,4875,390
20241202,095500,320469690,4900,4900,4900,4900,100
20241202,095400,319979690,4900,4900,4900,4900,100
20241202,095300,319489690,4875,4875,4875,4875,187
20241202,095200,318578065,4875,4875,4875,4850,119
20241202,095100,317998090,4850,4850,4850,4850,305
20241202,095000,316518840,4850,4850,4850,4850,1
20241202,094900,316513990,4850,4825,4850,4825,2856
20241202,094800,302717005,4805,4805,4805,4805,7
20241202,094700,302683370,4805,4810,4820,4800,4651
20241202,094600,280334480,4820,4830,4830,4820,11
20241202,094500,280281450,4810,4815,4815,4810,74
20241202,094400,279925400,4810,4810,4810,4810,619
20241202,094300,276948010,4810,4815,4815,4810,629
20241202,094200,273919930,4815,4830,4830,4815,1240
20241202,094100,267940720,4825,4830,4830,4810,890
20241202,094000,263643640,4830,4830,4830,4830,111
20241202,093900,263107510,4810,4815,4830,4810,3865
20241202,093800,244500610,4815,4840,4840,4815,645
20241202,093700,241392135,4820,4820,4820,4820,358
20241202,093600,239666575,4820,4810,4845,4810,2313
20241202,093500,228496020,4815,4820,4820,4815,299
20241202,093400,227055350,4820,4825,4825,4820,206
20241202,093300,226061570,4840,4825,4840,4825,43
20241202,093200,225853495,4835,4835,4835,4835,377
20241202,093100,224030700,4840,4820,4840,4820,206
20241202,093000,223037260,4820,4830,4830,4815,4020
20241202,092900,203664295,4815,4815,4815,4815,17
20241202,092800,203582440,4815,4820,4820,4815,1450
20241202,092700,196600190,4840,4840,4840,4840,52
20241202,092600,196348510,4820,4835,4835,4820,1706
20241202,092500,188124315,4835,4835,4835,4835,0
20241202,092400,188124315,4835,4815,4835,4815,1617
20241202,092300,180318255,4820,4820,4825,4820,745
20241202,092200,176726670,4825,4830,4830,4825,1998
20241202,092100,167079685,4835,4830,4835,4820,1433
20241202,092000,160161055,4830,4855,4855,4830,3969
20241202,091900,140945360,4855,4860,4860,4855,108
20241202,091800,140420490,4860,4855,4860,4850,260
20241202,091700,139158190,4850,4855,4860,4850,1594
20241202,091600,131424185,4860,4900,4900,4860,5097
20241202,091500,106624915,4900,4900,4900,4875,53
20241202,091400,106365240,4900,4880,4900,4870,907
20241202,091300,101933650,4880,4880,4880,4880,32
20241202,091200,101777490,4880,4870,4880,4870,517
20241202,091100,99258700,4880,4895,4895,4875,2858
20241202,091000,85302595,4890,4900,4920,4890,1539
20241202,090900,77770600,4920,4890,4920,4890,41
20241202,090800,77570080,4890,4890,4890,4890,782
20241202,090700,73746100,4885,4915,4925,4885,808
20241202,090600,69778015,4915,4915,4915,4915,1
20241202,090500,69773100,4895,4880,4900,4870,670
20241202,090400,66507190,4870,4890,4890,4870,1246
20241202,090300,60426140,4900,4925,4925,4895,2814
20241202,090200,46606295,4925,4930,4945,4925,1485
20241202,090100,39285150,4950,4940,4985,4925,6431
20241202,090000,7376805,4940,4905,4940,4905,958