KissMeData/175140/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,203300,1044498030,5500,5500,5500,5500,1966
20241203,203200,1044498030,5500,5500,5500,5500,0
20241203,203100,1044498030,5500,5500,5500,5500,0
20241203,203000,1044498030,5500,5500,5500,5500,0
20241203,202900,1044498030,5500,5500,5500,5500,0
20241203,202800,1044498030,5500,5500,5500,5500,0
20241203,202700,1044498030,5500,5500,5500,5500,0
20241203,202600,1044498030,5500,5500,5500,5500,0
20241203,202500,1044498030,5500,5500,5500,5500,0
20241203,202400,1044498030,5500,5500,5500,5500,0
20241203,202300,1044498030,5500,5500,5500,5500,0
20241203,202200,1044498030,5500,5500,5500,5500,0
20241203,202100,1044498030,5500,5500,5500,5500,0
20241203,202000,1044498030,5500,5500,5500,5500,0
20241203,201900,1044498030,5500,5500,5500,5500,0
20241203,201800,1044498030,5500,5500,5500,5500,0
20241203,201700,1044498030,5500,5500,5500,5500,0
20241203,201600,1044498030,5500,5500,5500,5500,0
20241203,201500,1044498030,5500,5500,5500,5500,0
20241203,201400,1044498030,5500,5500,5500,5500,0
20241203,201300,1044498030,5500,5500,5500,5500,0
20241203,201200,1044498030,5500,5500,5500,5500,0
20241203,201100,1044498030,5500,5500,5500,5500,0
20241203,201000,1044498030,5500,5500,5500,5500,0
20241203,200900,1044498030,5500,5500,5500,5500,0
20241203,200800,1044498030,5500,5500,5500,5500,0
20241203,200700,1044498030,5500,5500,5500,5500,0
20241203,200600,1044498030,5500,5500,5500,5500,0
20241203,200500,1044498030,5500,5500,5500,5500,0
20241203,200400,1044498030,5500,5500,5500,5500,0
20241203,200300,1044498030,5500,5500,5500,5500,1966
20241203,200200,1044498030,5500,5500,5500,5500,0
20241203,200100,1044498030,5500,5500,5500,5500,0
20241203,200000,1044498030,5500,5500,5500,5500,0
20241203,195900,1044498030,5500,5500,5500,5500,0
20241203,195800,1044498030,5500,5500,5500,5500,0
20241203,195700,1044498030,5500,5500,5500,5500,0
20241203,195600,1044498030,5500,5500,5500,5500,0
20241203,195500,1044498030,5500,5500,5500,5500,0
20241203,195400,1044498030,5500,5500,5500,5500,0
20241203,195300,1044498030,5500,5500,5500,5500,0
20241203,195200,1044498030,5500,5500,5500,5500,0
20241203,195100,1044498030,5500,5500,5500,5500,0
20241203,195000,1044498030,5500,5500,5500,5500,0
20241203,194900,1044498030,5500,5500,5500,5500,0
20241203,194800,1044498030,5500,5500,5500,5500,0
20241203,194700,1044498030,5500,5500,5500,5500,0
20241203,194600,1044498030,5500,5500,5500,5500,0
20241203,194500,1044498030,5500,5500,5500,5500,0
20241203,194400,1044498030,5500,5500,5500,5500,0
20241203,194300,1044498030,5500,5500,5500,5500,0
20241203,194200,1044498030,5500,5500,5500,5500,0
20241203,194100,1044498030,5500,5500,5500,5500,0
20241203,194000,1044498030,5500,5500,5500,5500,0
20241203,193900,1044498030,5500,5500,5500,5500,0
20241203,193800,1044498030,5500,5500,5500,5500,0
20241203,193700,1044498030,5500,5500,5500,5500,0
20241203,193600,1044498030,5500,5500,5500,5500,0
20241203,193500,1044498030,5500,5500,5500,5500,0
20241203,193400,1044498030,5500,5500,5500,5500,0
20241203,193300,1044498030,5500,5500,5500,5500,1966
20241203,193200,1044498030,5500,5500,5500,5500,0
20241203,193100,1044498030,5500,5500,5500,5500,0
20241203,193000,1044498030,5500,5500,5500,5500,0
20241203,192900,1044498030,5500,5500,5500,5500,0
20241203,192800,1044498030,5500,5500,5500,5500,0
20241203,192700,1044498030,5500,5500,5500,5500,0
20241203,192600,1044498030,5500,5500,5500,5500,0
20241203,192500,1044498030,5500,5500,5500,5500,0
20241203,192400,1044498030,5500,5500,5500,5500,0
20241203,192300,1044498030,5500,5500,5500,5500,0
20241203,192200,1044498030,5500,5500,5500,5500,0
20241203,192100,1044498030,5500,5500,5500,5500,0
20241203,192000,1044498030,5500,5500,5500,5500,0
20241203,191900,1044498030,5500,5500,5500,5500,0
20241203,191800,1044498030,5500,5500,5500,5500,0
20241203,191700,1044498030,5500,5500,5500,5500,0
20241203,191600,1044498030,5500,5500,5500,5500,0
20241203,191500,1044498030,5500,5500,5500,5500,0
20241203,191400,1044498030,5500,5500,5500,5500,0
20241203,191300,1044498030,5500,5500,5500,5500,0
20241203,191200,1044498030,5500,5500,5500,5500,0
20241203,191100,1044498030,5500,5500,5500,5500,0
20241203,191000,1044498030,5500,5500,5500,5500,0
20241203,190900,1044498030,5500,5500,5500,5500,0
20241203,190800,1044498030,5500,5500,5500,5500,0
20241203,190700,1044498030,5500,5500,5500,5500,0
20241203,190600,1044498030,5500,5500,5500,5500,0
20241203,190500,1044498030,5500,5500,5500,5500,0
20241203,190400,1044498030,5500,5500,5500,5500,0
20241203,190300,1044498030,5500,5500,5500,5500,1966
20241203,190200,1044498030,5500,5500,5500,5500,0
20241203,190100,1044498030,5500,5500,5500,5500,0
20241203,190000,1044498030,5500,5500,5500,5500,0
20241203,185900,1044498030,5500,5500,5500,5500,0
20241203,185800,1044498030,5500,5500,5500,5500,0
20241203,185700,1044498030,5500,5500,5500,5500,0
20241203,185600,1044498030,5500,5500,5500,5500,0
20241203,185500,1044498030,5500,5500,5500,5500,0
20241203,185400,1044498030,5500,5500,5500,5500,0
20241203,185300,1044498030,5500,5500,5500,5500,0
20241203,185200,1044498030,5500,5500,5500,5500,0
20241203,185100,1044498030,5500,5500,5500,5500,0
20241203,185000,1044498030,5500,5500,5500,5500,0
20241203,184900,1044498030,5500,5500,5500,5500,0
20241203,184800,1044498030,5500,5500,5500,5500,0
20241203,184700,1044498030,5500,5500,5500,5500,0
20241203,184600,1044498030,5500,5500,5500,5500,0
20241203,184500,1044498030,5500,5500,5500,5500,0
20241203,184400,1044498030,5500,5500,5500,5500,0
20241203,184300,1044498030,5500,5500,5500,5500,0
20241203,184200,1044498030,5500,5500,5500,5500,0
20241203,184100,1044498030,5500,5500,5500,5500,0
20241203,184000,1044498030,5500,5500,5500,5500,0
20241203,183900,1044498030,5500,5500,5500,5500,0
20241203,183800,1044498030,5500,5500,5500,5500,0
20241203,183700,1044498030,5500,5500,5500,5500,0
20241203,183600,1044498030,5500,5500,5500,5500,0
20241203,183500,1044498030,5500,5500,5500,5500,0
20241203,183400,1044498030,5500,5500,5500,5500,0
20241203,183300,1044498030,5500,5500,5500,5500,1966
20241203,183200,1044498030,5500,5500,5500,5500,0
20241203,183100,1044498030,5500,5500,5500,5500,0
20241203,183000,1044498030,5500,5500,5500,5500,0
20241203,182900,1044498030,5500,5500,5500,5500,0
20241203,182800,1044498030,5500,5500,5500,5500,0
20241203,182700,1044498030,5500,5500,5500,5500,0
20241203,182600,1044498030,5500,5500,5500,5500,0
20241203,182500,1044498030,5500,5500,5500,5500,0
20241203,182400,1044498030,5500,5500,5500,5500,0
20241203,182300,1044498030,5500,5500,5500,5500,0
20241203,182200,1044498030,5500,5500,5500,5500,0
20241203,182100,1044498030,5500,5500,5500,5500,0
20241203,182000,1044498030,5500,5500,5500,5500,0
20241203,181900,1044498030,5500,5500,5500,5500,0
20241203,181800,1044498030,5500,5500,5500,5500,0
20241203,181700,1044498030,5500,5500,5500,5500,0
20241203,181600,1044498030,5500,5500,5500,5500,0
20241203,181500,1044498030,5500,5500,5500,5500,0
20241203,181400,1044498030,5500,5500,5500,5500,0
20241203,181300,1044498030,5500,5500,5500,5500,0
20241203,181200,1044498030,5500,5500,5500,5500,0
20241203,181100,1044498030,5500,5500,5500,5500,0
20241203,181000,1044498030,5500,5500,5500,5500,0
20241203,180900,1044498030,5500,5500,5500,5500,0
20241203,180800,1044498030,5500,5500,5500,5500,0
20241203,180700,1044498030,5500,5500,5500,5500,0
20241203,180600,1044498030,5500,5500,5500,5500,0
20241203,180500,1044498030,5500,5500,5500,5500,0
20241203,180400,1044498030,5500,5500,5500,5500,0
20241203,180300,1044498030,5500,5500,5500,5500,1966
20241203,180200,1044498030,5500,5500,5500,5500,0
20241203,180100,1044498030,5500,5500,5500,5500,0
20241203,180000,1044498030,5500,5500,5500,5500,0
20241203,175900,1044498030,5500,5500,5500,5500,0
20241203,175800,1044498030,5500,5500,5500,5500,0
20241203,175700,1044498030,5500,5500,5500,5500,0
20241203,175600,1044498030,5500,5500,5500,5500,0
20241203,175500,1044498030,5500,5500,5500,5500,0
20241203,175400,1044498030,5500,5500,5500,5500,0
20241203,175300,1044498030,5500,5500,5500,5500,0
20241203,175200,1044498030,5500,5500,5500,5500,0
20241203,175100,1044498030,5500,5500,5500,5500,0
20241203,175000,1044498030,5500,5500,5500,5500,0
20241203,174900,1044498030,5500,5500,5500,5500,0
20241203,174800,1044498030,5500,5500,5500,5500,0
20241203,174700,1044498030,5500,5500,5500,5500,0
20241203,174600,1044498030,5500,5500,5500,5500,0
20241203,174500,1044498030,5500,5500,5500,5500,0
20241203,174400,1044498030,5500,5500,5500,5500,0
20241203,174300,1044498030,5500,5500,5500,5500,0
20241203,174200,1044498030,5500,5500,5500,5500,0
20241203,174100,1044498030,5500,5500,5500,5500,0
20241203,174000,1044498030,5500,5500,5500,5500,0
20241203,173900,1044498030,5500,5500,5500,5500,0
20241203,173800,1044498030,5500,5500,5500,5500,0
20241203,173700,1044498030,5500,5500,5500,5500,0
20241203,173600,1044498030,5500,5500,5500,5500,0
20241203,173500,1044498030,5500,5500,5500,5500,0
20241203,173400,1044498030,5500,5500,5500,5500,0
20241203,173300,1044498030,5500,5500,5500,5500,1966
20241203,173200,1044498030,5500,5500,5500,5500,0
20241203,173100,1044498030,5500,5500,5500,5500,0
20241203,173000,1044498030,5500,5500,5500,5500,0
20241203,172900,1044498030,5500,5500,5500,5500,0
20241203,172800,1044498030,5500,5500,5500,5500,0
20241203,172700,1044498030,5500,5500,5500,5500,0
20241203,172600,1044498030,5500,5500,5500,5500,0
20241203,172500,1044498030,5500,5500,5500,5500,0
20241203,172400,1044498030,5500,5500,5500,5500,0
20241203,172300,1044498030,5500,5500,5500,5500,0
20241203,172200,1044498030,5500,5500,5500,5500,0
20241203,172100,1044498030,5500,5500,5500,5500,0
20241203,172000,1044498030,5500,5500,5500,5500,0
20241203,171900,1044498030,5500,5500,5500,5500,0
20241203,171800,1044498030,5500,5500,5500,5500,0
20241203,171700,1044498030,5500,5500,5500,5500,0
20241203,171600,1044498030,5500,5500,5500,5500,0
20241203,171500,1044498030,5500,5500,5500,5500,0
20241203,171400,1044498030,5500,5500,5500,5500,0
20241203,171300,1044498030,5500,5500,5500,5500,0
20241203,171200,1044498030,5500,5500,5500,5500,0
20241203,171100,1044498030,5500,5500,5500,5500,0
20241203,171000,1044498030,5500,5500,5500,5500,0
20241203,170900,1044498030,5500,5500,5500,5500,0
20241203,170800,1044498030,5500,5500,5500,5500,0
20241203,170700,1044498030,5500,5500,5500,5500,0
20241203,170600,1044498030,5500,5500,5500,5500,0
20241203,170500,1044498030,5500,5500,5500,5500,0
20241203,170400,1044498030,5500,5500,5500,5500,0
20241203,170300,1044498030,5500,5500,5500,5500,1966
20241203,170200,1044498030,5500,5500,5500,5500,0
20241203,170100,1044498030,5500,5500,5500,5500,0
20241203,170000,1044498030,5500,5500,5500,5500,0
20241203,165900,1044498030,5500,5500,5500,5500,0
20241203,165800,1044498030,5500,5500,5500,5500,0
20241203,165700,1044498030,5500,5500,5500,5500,0
20241203,165600,1044498030,5500,5500,5500,5500,0
20241203,165500,1044498030,5500,5500,5500,5500,0
20241203,165400,1044498030,5500,5500,5500,5500,0
20241203,165300,1044498030,5500,5500,5500,5500,0
20241203,165200,1044498030,5500,5500,5500,5500,0
20241203,165100,1044498030,5500,5500,5500,5500,0
20241203,165000,1044498030,5500,5500,5500,5500,0
20241203,164900,1044498030,5500,5500,5500,5500,0
20241203,164800,1044498030,5500,5500,5500,5500,0
20241203,164700,1044498030,5500,5500,5500,5500,0
20241203,164600,1044498030,5500,5500,5500,5500,0
20241203,164500,1044498030,5500,5500,5500,5500,0
20241203,164400,1044498030,5500,5500,5500,5500,0
20241203,164300,1044498030,5500,5500,5500,5500,0
20241203,164200,1044498030,5500,5500,5500,5500,0
20241203,164100,1044498030,5500,5500,5500,5500,0
20241203,164000,1044498030,5500,5500,5500,5500,0
20241203,163900,1044498030,5500,5500,5500,5500,0
20241203,163800,1044498030,5500,5500,5500,5500,0
20241203,163700,1044498030,5500,5500,5500,5500,0
20241203,163600,1044498030,5500,5500,5500,5500,0
20241203,163500,1044498030,5500,5500,5500,5500,0
20241203,163400,1044498030,5500,5500,5500,5500,0
20241203,163300,1044498030,5500,5500,5500,5500,1966
20241203,163200,1044498030,5500,5500,5500,5500,0
20241203,163100,1044498030,5500,5500,5500,5500,0
20241203,163000,1044498030,5500,5500,5500,5500,0
20241203,162900,1044498030,5500,5500,5500,5500,0
20241203,162800,1044498030,5500,5500,5500,5500,0
20241203,162700,1044498030,5500,5500,5500,5500,0
20241203,162600,1044498030,5500,5500,5500,5500,0
20241203,162500,1044498030,5500,5500,5500,5500,0
20241203,162400,1044498030,5500,5500,5500,5500,0
20241203,162300,1044498030,5500,5500,5500,5500,0
20241203,162200,1044498030,5500,5500,5500,5500,0
20241203,162100,1044498030,5500,5500,5500,5500,0
20241203,162000,1044498030,5500,5500,5500,5500,0
20241203,161900,1044498030,5500,5500,5500,5500,0
20241203,161800,1044498030,5500,5500,5500,5500,0
20241203,161700,1044498030,5500,5500,5500,5500,0
20241203,161600,1044498030,5500,5500,5500,5500,0
20241203,161500,1044498030,5500,5500,5500,5500,0
20241203,161400,1044498030,5500,5500,5500,5500,0
20241203,161300,1044498030,5500,5500,5500,5500,0
20241203,161200,1044498030,5500,5500,5500,5500,0
20241203,161100,1044498030,5500,5500,5500,5500,0
20241203,161000,1044498030,5500,5500,5500,5500,0
20241203,160900,1044498030,5500,5500,5500,5500,0
20241203,160800,1044498030,5500,5500,5500,5500,0
20241203,160700,1044498030,5500,5500,5500,5500,0
20241203,160600,1044498030,5500,5500,5500,5500,0
20241203,160500,1044498030,5500,5500,5500,5500,0
20241203,160400,1044498030,5500,5500,5500,5500,0
20241203,160300,1044498030,5500,5500,5500,5500,1966
20241203,160200,1044498030,5500,5500,5500,5500,0
20241203,160100,1044498030,5500,5500,5500,5500,0
20241203,160000,1044498030,5500,5500,5500,5500,0
20241203,155900,1044498030,5500,5500,5500,5500,0
20241203,155800,1044498030,5500,5500,5500,5500,0
20241203,155700,1044498030,5500,5500,5500,5500,0
20241203,155600,1044498030,5500,5500,5500,5500,0
20241203,155500,1044498030,5500,5500,5500,5500,0
20241203,155400,1044498030,5500,5500,5500,5500,0
20241203,155300,1044498030,5500,5500,5500,5500,0
20241203,155200,1044498030,5500,5500,5500,5500,0
20241203,155100,1044498030,5500,5500,5500,5500,0
20241203,155000,1044498030,5500,5500,5500,5500,0
20241203,154900,1044498030,5500,5500,5500,5500,0
20241203,154800,1044498030,5500,5500,5500,5500,0
20241203,154700,1044498030,5500,5500,5500,5500,0
20241203,154600,1044498030,5500,5500,5500,5500,0
20241203,154500,1044498030,5500,5500,5500,5500,0
20241203,154400,1044498030,5500,5500,5500,5500,0
20241203,154300,1044498030,5500,5500,5500,5500,0
20241203,154200,1044498030,5500,5500,5500,5500,0
20241203,154100,1044498030,5500,5500,5500,5500,0
20241203,154000,1044498030,5500,5500,5500,5500,0
20241203,153900,1044498030,5500,5500,5500,5500,0
20241203,153800,1044498030,5500,5500,5500,5500,0
20241203,153700,1044498030,5500,5500,5500,5500,0
20241203,153600,1044498030,5500,5500,5500,5500,0
20241203,153500,1044498030,5500,5500,5500,5500,0
20241203,153400,1044498030,5500,5500,5500,5500,0
20241203,153300,1044498030,5500,5500,5500,5500,1966
20241203,153200,1044498030,5500,5500,5500,5500,0
20241203,153100,1044498030,5500,5500,5500,5500,0
20241203,153000,1044498030,5500,5500,5500,5500,1966
20241203,152900,1033685030,5540,5540,5540,5540,0
20241203,152800,1033685030,5540,5540,5540,5540,0
20241203,152700,1033685030,5540,5540,5540,5540,0
20241203,152600,1033685030,5540,5540,5540,5540,0
20241203,152500,1033685030,5540,5540,5540,5540,0
20241203,152400,1033685030,5540,5540,5540,5540,0
20241203,152300,1033685030,5540,5540,5540,5540,0
20241203,152200,1033685030,5540,5540,5540,5540,0
20241203,152100,1033685030,5540,5540,5540,5540,0
20241203,152000,1033685030,5540,5540,5540,5540,0
20241203,151900,1033685030,5540,5530,5540,5530,4
20241203,151800,1033662900,5540,5510,5540,5500,305
20241203,151700,1031984710,5540,5510,5540,5510,25
20241203,151600,1031846810,5540,5540,5540,5530,120
20241203,151500,1031182510,5540,5510,5540,5510,173
20241203,151400,1030229130,5540,5540,5540,5520,717
20241203,151300,1026261070,5530,5510,5530,5510,1520
20241203,151200,1017870770,5510,5500,5510,5500,699
20241203,151100,1014020060,5510,5500,5510,5500,191
20241203,151000,1012969550,5510,5490,5510,5490,196
20241203,150900,1011892530,5510,5510,5510,5500,210
20241203,150800,1010737230,5500,5510,5510,5500,597
20241203,150700,1007453560,5510,5520,5520,5510,93
20241203,150600,1006940240,5520,5520,5520,5520,0
20241203,150500,1006940240,5520,5520,5520,5520,0
20241203,150400,1006940240,5520,5510,5520,5510,50
20241203,150300,1006664640,5510,5500,5510,5500,85
20241203,150200,1006197130,5520,5520,5520,5520,1
20241203,150100,1006191610,5500,5500,5500,5500,1000
20241203,150000,1000691610,5540,5520,5540,5520,511
20241203,145900,997870870,5520,5510,5520,5500,1001
20241203,145800,992364850,5540,5540,5540,5540,1
20241203,145700,992359310,5500,5530,5540,5500,701
20241203,145600,988485670,5530,5500,5530,5500,101
20241203,145500,987930140,5530,5530,5530,5530,0
20241203,145400,987930140,5530,5530,5530,5530,0
20241203,145300,987930140,5530,5520,5530,5500,136
20241203,145200,987181000,5500,5520,5530,5500,1893
20241203,145100,976769070,5540,5540,5540,5540,0
20241203,145000,976769070,5540,5520,5540,5500,74
20241203,144900,976361230,5540,5540,5540,5540,0
20241203,144800,976361230,5540,5540,5540,5520,123
20241203,144700,975682210,5540,5540,5540,5540,0
20241203,144600,975682210,5540,5540,5540,5540,1
20241203,144500,975676670,5510,5510,5510,5510,111
20241203,144400,975065060,5540,5520,5540,5520,301
20241203,144300,973403520,5540,5540,5540,5530,5
20241203,144200,973375830,5540,5540,5540,5540,7
20241203,144100,973337050,5520,5520,5520,5520,1
20241203,144000,973331530,5540,5510,5540,5510,1126
20241203,143900,967120980,5520,5500,5520,5500,302
20241203,143800,965459960,5520,5500,5540,5500,436
20241203,143700,963061840,5540,5530,5540,5490,6057
20241203,143600,929757320,5530,5530,5530,5530,0
20241203,143500,929757320,5530,5530,5530,5530,6
20241203,143400,929724140,5540,5540,5540,5540,1
20241203,143300,929718600,5550,5550,5550,5550,4
20241203,143200,929696400,5550,5530,5550,5530,103
20241203,143100,929125850,5540,5520,5540,5500,4466
20241203,143000,904525200,5550,5550,5550,5550,1
20241203,142900,904519650,5520,5540,5550,5520,26
20241203,142800,904375670,5540,5540,5540,5540,502
20241203,142700,901594590,5530,5530,5540,5530,43
20241203,142600,901356790,5540,5530,5540,5530,207
20241203,142500,900212070,5530,5530,5530,5530,0
20241203,142400,900212070,5530,5530,5530,5530,4
20241203,142300,900189950,5530,5530,5530,5530,0
20241203,142200,900189950,5530,5520,5530,5520,15
20241203,142100,900107100,5530,5520,5530,5520,222
20241203,142000,898879640,5530,5530,5530,5530,0
20241203,141900,898879640,5530,5520,5530,5510,1306
20241203,141800,891673050,5550,5540,5550,5540,1001
20241203,141700,886127500,5550,5550,5550,5550,0
20241203,141600,886127500,5550,5550,5550,5550,0
20241203,141500,886127500,5550,5550,5550,5550,0
20241203,141400,886127500,5550,5550,5550,5530,215
20241203,141300,884934450,5550,5550,5550,5550,0
20241203,141200,884934450,5550,5550,5550,5550,0
20241203,141100,884934450,5550,5540,5550,5540,4
20241203,141000,884912280,5550,5550,5550,5550,0
20241203,140900,884912280,5550,5550,5550,5550,0
20241203,140800,884912280,5550,5550,5550,5550,10
20241203,140700,884856780,5550,5540,5550,5540,31
20241203,140600,884685030,5540,5520,5540,5520,53
20241203,140500,884392430,5530,5530,5530,5530,186
20241203,140400,883363850,5520,5510,5530,5510,343
20241203,140300,881473320,5530,5530,5530,5510,11638
20241203,140200,817262710,5540,5540,5540,5540,0
20241203,140100,817262710,5540,5540,5540,5540,4
20241203,140000,817240550,5540,5540,5540,5540,0
20241203,135900,817240550,5540,5550,5550,5530,3160
20241203,135800,799734310,5560,5550,5560,5550,6
20241203,135700,799701000,5560,5560,5560,5560,6
20241203,135600,799667640,5560,5560,5560,5560,11
20241203,135500,799606480,5560,5560,5560,5560,15
20241203,135400,799523080,5560,5550,5560,5550,391
20241203,135300,797353020,5550,5550,5550,5550,0
20241203,135200,797353020,5550,5550,5550,5550,0
20241203,135100,797353020,5550,5540,5550,5540,461
20241203,135000,794799060,5550,5550,5550,5550,360
20241203,134900,792801060,5560,5560,5560,5560,36
20241203,134800,792600900,5560,5560,5560,5560,115
20241203,134700,791961500,5560,5560,5560,5560,101
20241203,134600,791399940,5560,5560,5560,5560,285
20241203,134500,789815340,5560,5550,5560,5550,17
20241203,134400,789720980,5560,5560,5560,5550,502
20241203,134300,786934860,5550,5550,5550,5550,125
20241203,134200,786241110,5560,5560,5560,5560,0
20241203,134100,786241110,5560,5560,5560,5560,0
20241203,134000,786241110,5560,5560,5560,5560,0
20241203,133900,786241110,5560,5550,5560,5550,541
20241203,133800,783238550,5550,5550,5550,5550,1
20241203,133700,783233000,5540,5550,5550,5540,52
20241203,133600,782944900,5550,5550,5550,5550,2
20241203,133500,782933800,5550,5550,5550,5550,6
20241203,133400,782900500,5550,5550,5550,5550,2
20241203,133300,782889400,5550,5550,5550,5550,13
20241203,133200,782817250,5550,5550,5550,5550,83
20241203,133100,782356600,5560,5560,5560,5560,5
20241203,133000,782328800,5560,5550,5560,5550,394
20241203,132900,780142090,5550,5560,5560,5550,121
20241203,132800,779470440,5560,5560,5560,5560,8
20241203,132700,779425960,5560,5560,5560,5560,0
20241203,132600,779425960,5560,5560,5560,5560,0
20241203,132500,779425960,5560,5560,5560,5550,43
20241203,132400,779187280,5550,5550,5550,5550,39
20241203,132300,778970830,5550,5550,5550,5540,272
20241203,132200,777462530,5560,5580,5580,5560,111
20241203,132100,776845350,5570,5580,5580,5570,12
20241203,132000,776778490,5570,5570,5570,5570,50
20241203,131900,776499990,5580,5580,5580,5580,0
20241203,131800,776499990,5580,5580,5580,5580,0
20241203,131700,776499990,5580,5580,5580,5580,0
20241203,131600,776499990,5580,5580,5580,5580,5
20241203,131500,776472090,5580,5580,5580,5580,0
20241203,131400,776472090,5580,5580,5580,5580,0
20241203,131300,776472090,5580,5580,5580,5580,0
20241203,131200,776472090,5580,5580,5580,5580,0
20241203,131100,776472090,5580,5580,5580,5580,0
20241203,131000,776472090,5580,5580,5580,5580,0
20241203,130900,776472090,5580,5550,5580,5540,1092
20241203,130800,770412530,5580,5580,5580,5580,0
20241203,130700,770412530,5580,5580,5580,5580,1
20241203,130600,770406950,5580,5550,5580,5550,1001
20241203,130500,764851370,5580,5580,5580,5580,4
20241203,130400,764829050,5580,5580,5580,5550,92
20241203,130300,764318090,5560,5560,5560,5560,70
20241203,130200,763928890,5580,5560,5580,5550,501
20241203,130100,761148270,5560,5560,5560,5560,46
20241203,130000,760892510,5560,5560,5560,5560,0
20241203,125900,760892510,5560,5560,5560,5560,0
20241203,125800,760892510,5560,5560,5560,5560,0
20241203,125700,760892510,5560,5560,5560,5560,3
20241203,125600,760875830,5560,5560,5560,5560,1
20241203,125500,760870270,5580,5580,5580,5580,0
20241203,125400,760870270,5580,5580,5580,5580,20
20241203,125300,760758670,5580,5580,5580,5580,0
20241203,125200,760758670,5580,5580,5580,5580,0
20241203,125100,760758670,5580,5580,5580,5580,11
20241203,125000,760697290,5560,5560,5560,5560,360
20241203,124900,758695690,5580,5580,5580,5580,0
20241203,124800,758695690,5580,5580,5580,5580,0
20241203,124700,758695690,5580,5580,5580,5580,0
20241203,124600,758695690,5580,5580,5580,5580,0
20241203,124500,758695690,5580,5570,5580,5570,21
20241203,124400,758578710,5580,5580,5580,5580,0
20241203,124300,758578710,5580,5560,5580,5560,21
20241203,124200,758461930,5580,5580,5580,5580,1
20241203,124100,758456350,5560,5560,5560,5560,386
20241203,124000,756310190,5580,5580,5580,5580,0
20241203,123900,756310190,5580,5580,5580,5580,10
20241203,123800,756254390,5580,5580,5580,5580,0
20241203,123700,756254390,5580,5580,5580,5580,0
20241203,123600,756254390,5580,5560,5580,5560,1001
20241203,123500,750688810,5580,5580,5580,5580,1
20241203,123400,750683230,5580,5580,5580,5580,0
20241203,123300,750683230,5580,5580,5580,5580,0
20241203,123200,750683230,5580,5560,5580,5550,385
20241203,123100,748543360,5560,5560,5560,5560,0
20241203,123000,748543360,5560,5560,5560,5560,0
20241203,122900,748543360,5560,5560,5560,5560,0
20241203,122800,748543360,5560,5560,5560,5560,0
20241203,122700,748543360,5560,5560,5560,5560,18
20241203,122600,748443280,5560,5560,5560,5560,90
20241203,122500,747942880,5560,5560,5560,5560,0
20241203,122400,747942880,5560,5560,5560,5560,103
20241203,122300,747370200,5560,5560,5560,5560,0
20241203,122200,747370200,5560,5560,5560,5560,10
20241203,122100,747314600,5560,5560,5560,5560,0
20241203,122000,747314600,5560,5550,5560,5550,601
20241203,121900,743979040,5560,5560,5560,5560,0
20241203,121800,743979040,5560,5550,5560,5550,95
20241203,121700,743451780,5560,5570,5570,5560,851
20241203,121600,738719490,5580,5580,5580,5580,0
20241203,121500,738719490,5580,5580,5580,5580,0
20241203,121400,738719490,5580,5580,5580,5580,0
20241203,121300,738719490,5580,5580,5580,5580,53
20241203,121200,738423750,5580,5580,5580,5580,0
20241203,121100,738423750,5580,5580,5580,5580,1
20241203,121000,738418170,5570,5580,5580,5570,2
20241203,120900,738407020,5570,5580,5580,5570,20
20241203,120800,738295610,5570,5570,5570,5570,50
20241203,120700,738017110,5580,5580,5580,5580,0
20241203,120600,738017110,5580,5580,5580,5580,4
20241203,120500,737994790,5580,5580,5580,5580,0
20241203,120400,737994790,5580,5580,5580,5580,4
20241203,120300,737972470,5580,5580,5600,5580,149
20241203,120200,737138710,5600,5590,5600,5590,6
20241203,120100,737105140,5600,5600,5600,5600,0
20241203,120000,737105140,5600,5600,5600,5600,0
20241203,115900,737105140,5600,5590,5600,5590,4
20241203,115800,737082760,5600,5590,5600,5590,2
20241203,115700,737071570,5600,5590,5600,5590,2
20241203,115600,737060380,5600,5600,5600,5600,0
20241203,115500,737060380,5600,5600,5600,5600,0
20241203,115400,737060380,5600,5600,5600,5600,1
20241203,115300,737054780,5580,5580,5580,5580,215
20241203,115200,735855080,5600,5600,5600,5600,0
20241203,115100,735855080,5600,5600,5600,5600,0
20241203,115000,735855080,5600,5590,5600,5590,156
20241203,114900,734981580,5600,5600,5600,5600,0
20241203,114800,734981580,5600,5600,5600,5600,0
20241203,114700,734981580,5600,5600,5600,5600,0
20241203,114600,734981580,5600,5600,5600,5600,0
20241203,114500,734981580,5600,5600,5600,5600,0
20241203,114400,734981580,5600,5600,5600,5600,0
20241203,114300,734981580,5600,5600,5600,5600,1
20241203,114200,734975980,5590,5590,5600,5590,46
20241203,114100,734718830,5600,5600,5600,5600,0
20241203,114000,734718830,5600,5600,5600,5600,66
20241203,113900,734349230,5600,5590,5600,5590,36
20241203,113800,734147980,5600,5590,5600,5590,8
20241203,113700,734103250,5600,5600,5600,5600,1
20241203,113600,734097650,5580,5580,5580,5580,0
20241203,113500,734097650,5580,5580,5580,5580,265
20241203,113400,732618950,5600,5600,5600,5600,0
20241203,113300,732618950,5600,5600,5600,5600,3
20241203,113200,732602150,5600,5600,5600,5600,0
20241203,113100,732602150,5600,5600,5600,5600,0
20241203,113000,732602150,5600,5600,5600,5600,1
20241203,112900,732596550,5570,5570,5570,5570,1019
20241203,112800,726920720,5570,5560,5570,5550,760
20241203,112700,722696110,5560,5560,5560,5560,0
20241203,112600,722696110,5560,5560,5560,5560,5
20241203,112500,722668310,5560,5560,5560,5560,0
20241203,112400,722668310,5560,5560,5560,5560,0
20241203,112300,722668310,5560,5560,5560,5560,0
20241203,112200,722668310,5560,5530,5560,5530,1011
20241203,112100,717065250,5540,5540,5540,5540,20
20241203,112000,716954450,5540,5540,5540,5540,21
20241203,111900,716838110,5540,5540,5540,5540,3
20241203,111800,716821490,5530,5520,5530,5520,155
20241203,111700,715965430,5520,5520,5520,5520,30
20241203,111600,715799830,5520,5530,5530,5520,101
20241203,111500,715241910,5530,5530,5530,5500,114
20241203,111400,714612940,5530,5510,5530,5510,37
20241203,111300,714409030,5510,5520,5530,5510,29
20241203,111200,714248950,5530,5510,5530,5510,23
20241203,111100,714122070,5540,5500,5540,5500,1032
20241203,111000,708446030,5540,5540,5540,5500,4232
20241203,110900,685148250,5540,5540,5540,5510,1494
20241203,110800,676911980,5530,5540,5540,5530,59
20241203,110700,676585700,5540,5540,5540,5540,1
20241203,110600,676580160,5540,5540,5540,5540,4
20241203,110500,676558000,5540,5540,5540,5540,5
20241203,110400,676530300,5540,5540,5540,5540,1
20241203,110300,676524760,5540,5540,5540,5540,2
20241203,110200,676513680,5540,5540,5540,5540,0
20241203,110100,676513680,5540,5540,5540,5540,0
20241203,110000,676513680,5540,5540,5540,5540,0
20241203,105900,676513680,5540,5530,5540,5520,1744
20241203,105800,666885820,5540,5540,5540,5530,453
20241203,105700,664380710,5540,5540,5540,5540,213
20241203,105600,663200690,5560,5540,5560,5540,12
20241203,105500,663134190,5520,5540,5540,5520,942
20241203,105400,657933410,5540,5540,5540,5540,0
20241203,105300,657933410,5540,5540,5540,5540,25
20241203,105200,657794910,5540,5560,5560,5540,162
20241203,105100,656897410,5560,5560,5560,5560,1
20241203,105000,656891850,5540,5600,5600,5510,35452
20241203,104900,460620390,5630,5610,5630,5600,1101
20241203,104800,454450690,5610,5610,5630,5610,31
20241203,104700,454276760,5610,5630,5640,5610,78
20241203,104600,453839130,5640,5640,5640,5640,0
20241203,104500,453839130,5640,5640,5640,5640,1
20241203,104400,453833490,5600,5640,5640,5600,3604
20241203,104300,433640970,5640,5640,5640,5640,4
20241203,104200,433618410,5640,5640,5640,5640,0
20241203,104100,433618410,5640,5640,5640,5640,200
20241203,104000,432490410,5640,5640,5640,5640,100
20241203,103900,431926410,5640,5640,5640,5640,156
20241203,103800,431046570,5640,5650,5650,5640,23
20241203,103700,430916840,5640,5640,5640,5640,248
20241203,103600,429518120,5640,5640,5640,5640,10
20241203,103500,429461720,5640,5640,5640,5640,0
20241203,103400,429461720,5640,5640,5640,5640,0
20241203,103300,429461720,5640,5640,5640,5640,44
20241203,103200,429213560,5640,5640,5640,5640,78
20241203,103100,428773640,5640,5640,5640,5640,245
20241203,103000,427391840,5640,5640,5640,5640,0
20241203,102900,427391840,5640,5610,5640,5610,16
20241203,102800,427302050,5640,5640,5640,5640,300
20241203,102700,425610050,5640,5600,5640,5600,970
20241203,102600,420139370,5640,5620,5640,5620,325
20241203,102500,418310980,5620,5620,5620,5620,207
20241203,102400,417147640,5620,5620,5620,5620,9
20241203,102300,417097060,5600,5600,5600,5600,53
20241203,102200,416800260,5620,5600,5620,5600,401
20241203,102100,414554640,5620,5620,5620,5620,0
20241203,102000,414554640,5620,5620,5620,5620,0
20241203,101900,414554640,5620,5620,5620,5620,21
20241203,101800,414436620,5620,5610,5620,5610,495
20241203,101700,411658870,5610,5610,5610,5610,24
20241203,101600,411524230,5610,5610,5610,5610,0
20241203,101500,411524230,5610,5600,5610,5600,3
20241203,101400,411507420,5600,5600,5600,5600,6
20241203,101300,411473820,5600,5600,5600,5580,5
20241203,101200,411445880,5600,5600,5600,5600,0
20241203,101100,411445880,5600,5590,5600,5590,201
20241203,101000,410322280,5590,5570,5590,5560,331
20241203,100900,408481330,5590,5570,5590,5560,927
20241203,100800,403320170,5570,5570,5570,5570,0
20241203,100700,403320170,5570,5570,5570,5570,2
20241203,100600,403309030,5580,5580,5580,5580,3
20241203,100500,403292290,5570,5570,5570,5570,110
20241203,100400,402679590,5590,5590,5590,5590,0
20241203,100300,402679590,5590,5600,5600,5570,24
20241203,100200,402545430,5570,5580,5580,5570,416
20241203,100100,400228210,5600,5570,5600,5560,1262
20241203,100000,393205790,5580,5590,5600,5570,1196
20241203,095900,386533840,5600,5600,5600,5600,1
20241203,095800,386528240,5620,5620,5620,5620,0
20241203,095700,386528240,5620,5620,5620,5620,0
20241203,095600,386528240,5620,5600,5630,5590,180
20241203,095500,385520290,5640,5610,5640,5610,383
20241203,095400,383371630,5610,5610,5610,5610,381
20241203,095300,381234220,5610,5610,5610,5610,11
20241203,095200,381172510,5600,5600,5600,5600,106
20241203,095100,380578910,5600,5600,5600,5580,86
20241203,095000,380098010,5580,5580,5580,5580,160
20241203,094900,379205210,5580,5580,5580,5570,9
20241203,094800,379155000,5580,5570,5580,5570,501
20241203,094700,376364400,5570,5530,5570,5530,1041
20241203,094600,370586930,5550,5540,5550,5530,530
20241203,094500,367651870,5540,5540,5540,5540,1
20241203,094400,367646330,5550,5550,5550,5530,1167
20241203,094300,361190340,5570,5570,5570,5570,1
20241203,094200,361184770,5570,5550,5570,5550,104
20241203,094100,360607490,5550,5570,5570,5550,127
20241203,094000,359902620,5570,5540,5570,5530,2911
20241203,093900,343801290,5570,5570,5570,5570,1
20241203,093800,343795720,5540,5540,5540,5540,1160
20241203,093700,337369320,5570,5570,5570,5570,10
20241203,093600,337313620,5570,5570,5570,5570,27
20241203,093500,337163230,5570,5570,5570,5540,1504
20241203,093400,328830910,5550,5540,5550,5540,949
20241203,093300,323573380,5550,5540,5550,5540,58
20241203,093200,323251980,5550,5540,5550,5540,601
20241203,093100,319922430,5550,5570,5570,5550,133
20241203,093000,319184260,5550,5550,5550,5550,476
20241203,092900,316542460,5550,5550,5550,5540,1653
20241203,092800,307384820,5550,5550,5550,5540,946
20241203,092700,302140520,5550,5560,5560,5550,1209
20241203,092600,295430530,5570,5570,5570,5570,0
20241203,092500,295430530,5570,5560,5570,5560,101
20241203,092400,294868960,5570,5550,5570,5550,14
20241203,092300,294791120,5570,5580,5580,5570,502
20241203,092200,291989980,5580,5560,5580,5550,1582
20241203,092100,283208540,5590,5580,5590,5560,2386
20241203,092000,269934540,5590,5580,5590,5570,1073
20241203,091900,263955720,5600,5590,5600,5590,125
20241203,091800,263256960,5590,5590,5590,5570,223
20241203,091700,262014390,5590,5580,5590,5580,99
20241203,091600,261461960,5590,5570,5590,5570,808
20241203,091500,256961380,5590,5580,5590,5560,906
20241203,091400,251912550,5570,5580,5580,5560,1168
20241203,091300,245415260,5560,5580,5580,5560,1310
20241203,091200,238121460,5600,5600,5600,5600,74
20241203,091100,237707060,5610,5580,5610,5550,1434
20241203,091000,229715810,5580,5560,5580,5560,262
20241203,090900,228259070,5560,5550,5580,5530,1809
20241203,090800,218240980,5530,5570,5570,5520,1943
20241203,090700,207477440,5580,5530,5580,5520,1130
20241203,090600,201210180,5530,5570,5580,5530,2468
20241203,090500,187496200,5570,5620,5620,5550,7417
20241203,090400,146160030,5650,5690,5690,5620,1492
20241203,090300,137748280,5640,5660,5720,5560,12778
20241203,090200,66018670,5700,5690,5710,5650,2464
20241203,090100,52022170,5680,5670,5680,5670,149
20241203,090000,51177330,5620,5640,5670,5620,8648