KissMeData/033320/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191700,34828700140,5710,5710,5710,5710,113098
20241203,191600,34828700140,5710,5710,5710,5710,0
20241203,191500,34828700140,5710,5710,5710,5710,0
20241203,191400,34828700140,5710,5710,5710,5710,0
20241203,191300,34828700140,5710,5710,5710,5710,0
20241203,191200,34828700140,5710,5710,5710,5710,0
20241203,191100,34828700140,5710,5710,5710,5710,0
20241203,191000,34828700140,5710,5710,5710,5710,0
20241203,190900,34828700140,5710,5710,5710,5710,0
20241203,190800,34828700140,5710,5710,5710,5710,0
20241203,190700,34828700140,5710,5710,5710,5710,0
20241203,190600,34828700140,5710,5710,5710,5710,0
20241203,190500,34828700140,5710,5710,5710,5710,0
20241203,190400,34828700140,5710,5710,5710,5710,0
20241203,190300,34828700140,5710,5710,5710,5710,0
20241203,190200,34828700140,5710,5710,5710,5710,0
20241203,190100,34828700140,5710,5710,5710,5710,0
20241203,190000,34828700140,5710,5710,5710,5710,0
20241203,185900,34828700140,5710,5710,5710,5710,0
20241203,185800,34828700140,5710,5710,5710,5710,0
20241203,185700,34828700140,5710,5710,5710,5710,0
20241203,185600,34828700140,5710,5710,5710,5710,0
20241203,185500,34828700140,5710,5710,5710,5710,0
20241203,185400,34828700140,5710,5710,5710,5710,0
20241203,185300,34828700140,5710,5710,5710,5710,0
20241203,185200,34828700140,5710,5710,5710,5710,0
20241203,185100,34828700140,5710,5710,5710,5710,0
20241203,185000,34828700140,5710,5710,5710,5710,0
20241203,184900,34828700140,5710,5710,5710,5710,0
20241203,184800,34828700140,5710,5710,5710,5710,0
20241203,184700,34828700140,5710,5710,5710,5710,113098
20241203,184600,34828700140,5710,5710,5710,5710,0
20241203,184500,34828700140,5710,5710,5710,5710,0
20241203,184400,34828700140,5710,5710,5710,5710,0
20241203,184300,34828700140,5710,5710,5710,5710,0
20241203,184200,34828700140,5710,5710,5710,5710,0
20241203,184100,34828700140,5710,5710,5710,5710,0
20241203,184000,34828700140,5710,5710,5710,5710,0
20241203,183900,34828700140,5710,5710,5710,5710,0
20241203,183800,34828700140,5710,5710,5710,5710,0
20241203,183700,34828700140,5710,5710,5710,5710,0
20241203,183600,34828700140,5710,5710,5710,5710,0
20241203,183500,34828700140,5710,5710,5710,5710,0
20241203,183400,34828700140,5710,5710,5710,5710,0
20241203,183300,34828700140,5710,5710,5710,5710,0
20241203,183200,34828700140,5710,5710,5710,5710,0
20241203,183100,34828700140,5710,5710,5710,5710,0
20241203,183000,34828700140,5710,5710,5710,5710,0
20241203,182900,34828700140,5710,5710,5710,5710,0
20241203,182800,34828700140,5710,5710,5710,5710,0
20241203,182700,34828700140,5710,5710,5710,5710,0
20241203,182600,34828700140,5710,5710,5710,5710,0
20241203,182500,34828700140,5710,5710,5710,5710,0
20241203,182400,34828700140,5710,5710,5710,5710,0
20241203,182300,34828700140,5710,5710,5710,5710,0
20241203,182200,34828700140,5710,5710,5710,5710,0
20241203,182100,34828700140,5710,5710,5710,5710,0
20241203,182000,34828700140,5710,5710,5710,5710,0
20241203,181900,34828700140,5710,5710,5710,5710,0
20241203,181800,34828700140,5710,5710,5710,5710,0
20241203,181700,34828700140,5710,5710,5710,5710,113098
20241203,181600,34828700140,5710,5710,5710,5710,0
20241203,181500,34828700140,5710,5710,5710,5710,0
20241203,181400,34828700140,5710,5710,5710,5710,0
20241203,181300,34828700140,5710,5710,5710,5710,0
20241203,181200,34828700140,5710,5710,5710,5710,0
20241203,181100,34828700140,5710,5710,5710,5710,0
20241203,181000,34828700140,5710,5710,5710,5710,0
20241203,180900,34828700140,5710,5710,5710,5710,0
20241203,180800,34828700140,5710,5710,5710,5710,0
20241203,180700,34828700140,5710,5710,5710,5710,0
20241203,180600,34828700140,5710,5710,5710,5710,0
20241203,180500,34828700140,5710,5710,5710,5710,0
20241203,180400,34828700140,5710,5710,5710,5710,0
20241203,180300,34828700140,5710,5710,5710,5710,0
20241203,180200,34828700140,5710,5710,5710,5710,0
20241203,180100,34828700140,5710,5710,5710,5710,0
20241203,180000,34828700140,5710,5710,5710,5710,0
20241203,175900,34828700140,5710,5710,5710,5710,0
20241203,175800,34828700140,5710,5710,5710,5710,0
20241203,175700,34828700140,5710,5710,5710,5710,0
20241203,175600,34828700140,5710,5710,5710,5710,0
20241203,175500,34828700140,5710,5710,5710,5710,0
20241203,175400,34828700140,5710,5710,5710,5710,0
20241203,175300,34828700140,5710,5710,5710,5710,0
20241203,175200,34828700140,5710,5710,5710,5710,0
20241203,175100,34828700140,5710,5710,5710,5710,0
20241203,175000,34828700140,5710,5710,5710,5710,0
20241203,174900,34828700140,5710,5710,5710,5710,0
20241203,174800,34828700140,5710,5710,5710,5710,0
20241203,174700,34828700140,5710,5710,5710,5710,113098
20241203,174600,34828700140,5710,5710,5710,5710,0
20241203,174500,34828700140,5710,5710,5710,5710,0
20241203,174400,34828700140,5710,5710,5710,5710,0
20241203,174300,34828700140,5710,5710,5710,5710,0
20241203,174200,34828700140,5710,5710,5710,5710,0
20241203,174100,34828700140,5710,5710,5710,5710,0
20241203,174000,34828700140,5710,5710,5710,5710,0
20241203,173900,34828700140,5710,5710,5710,5710,0
20241203,173800,34828700140,5710,5710,5710,5710,0
20241203,173700,34828700140,5710,5710,5710,5710,0
20241203,173600,34828700140,5710,5710,5710,5710,0
20241203,173500,34828700140,5710,5710,5710,5710,0
20241203,173400,34828700140,5710,5710,5710,5710,0
20241203,173300,34828700140,5710,5710,5710,5710,0
20241203,173200,34828700140,5710,5710,5710,5710,0
20241203,173100,34828700140,5710,5710,5710,5710,0
20241203,173000,34828700140,5710,5710,5710,5710,0
20241203,172900,34828700140,5710,5710,5710,5710,0
20241203,172800,34828700140,5710,5710,5710,5710,0
20241203,172700,34828700140,5710,5710,5710,5710,0
20241203,172600,34828700140,5710,5710,5710,5710,0
20241203,172500,34828700140,5710,5710,5710,5710,0
20241203,172400,34828700140,5710,5710,5710,5710,0
20241203,172300,34828700140,5710,5710,5710,5710,0
20241203,172200,34828700140,5710,5710,5710,5710,0
20241203,172100,34828700140,5710,5710,5710,5710,0
20241203,172000,34828700140,5710,5710,5710,5710,0
20241203,171900,34828700140,5710,5710,5710,5710,0
20241203,171800,34828700140,5710,5710,5710,5710,0
20241203,171700,34828700140,5710,5710,5710,5710,113098
20241203,171600,34828700140,5710,5710,5710,5710,0
20241203,171500,34828700140,5710,5710,5710,5710,0
20241203,171400,34828700140,5710,5710,5710,5710,0
20241203,171300,34828700140,5710,5710,5710,5710,0
20241203,171200,34828700140,5710,5710,5710,5710,0
20241203,171100,34828700140,5710,5710,5710,5710,0
20241203,171000,34828700140,5710,5710,5710,5710,0
20241203,170900,34828700140,5710,5710,5710,5710,0
20241203,170800,34828700140,5710,5710,5710,5710,0
20241203,170700,34828700140,5710,5710,5710,5710,0
20241203,170600,34828700140,5710,5710,5710,5710,0
20241203,170500,34828700140,5710,5710,5710,5710,0
20241203,170400,34828700140,5710,5710,5710,5710,0
20241203,170300,34828700140,5710,5710,5710,5710,0
20241203,170200,34828700140,5710,5710,5710,5710,0
20241203,170100,34828700140,5710,5710,5710,5710,0
20241203,170000,34828700140,5710,5710,5710,5710,0
20241203,165900,34828700140,5710,5710,5710,5710,0
20241203,165800,34828700140,5710,5710,5710,5710,0
20241203,165700,34828700140,5710,5710,5710,5710,0
20241203,165600,34828700140,5710,5710,5710,5710,0
20241203,165500,34828700140,5710,5710,5710,5710,0
20241203,165400,34828700140,5710,5710,5710,5710,0
20241203,165300,34828700140,5710,5710,5710,5710,0
20241203,165200,34828700140,5710,5710,5710,5710,0
20241203,165100,34828700140,5710,5710,5710,5710,0
20241203,165000,34828700140,5710,5710,5710,5710,0
20241203,164900,34828700140,5710,5710,5710,5710,0
20241203,164800,34828700140,5710,5710,5710,5710,0
20241203,164700,34828700140,5710,5710,5710,5710,113098
20241203,164600,34828700140,5710,5710,5710,5710,0
20241203,164500,34828700140,5710,5710,5710,5710,0
20241203,164400,34828700140,5710,5710,5710,5710,0
20241203,164300,34828700140,5710,5710,5710,5710,0
20241203,164200,34828700140,5710,5710,5710,5710,0
20241203,164100,34828700140,5710,5710,5710,5710,0
20241203,164000,34828700140,5710,5710,5710,5710,0
20241203,163900,34828700140,5710,5710,5710,5710,0
20241203,163800,34828700140,5710,5710,5710,5710,0
20241203,163700,34828700140,5710,5710,5710,5710,0
20241203,163600,34828700140,5710,5710,5710,5710,0
20241203,163500,34828700140,5710,5710,5710,5710,0
20241203,163400,34828700140,5710,5710,5710,5710,0
20241203,163300,34828700140,5710,5710,5710,5710,0
20241203,163200,34828700140,5710,5710,5710,5710,0
20241203,163100,34828700140,5710,5710,5710,5710,0
20241203,163000,34828700140,5710,5710,5710,5710,0
20241203,162900,34828700140,5710,5710,5710,5710,0
20241203,162800,34828700140,5710,5710,5710,5710,0
20241203,162700,34828700140,5710,5710,5710,5710,0
20241203,162600,34828700140,5710,5710,5710,5710,0
20241203,162500,34828700140,5710,5710,5710,5710,0
20241203,162400,34828700140,5710,5710,5710,5710,0
20241203,162300,34828700140,5710,5710,5710,5710,0
20241203,162200,34828700140,5710,5710,5710,5710,0
20241203,162100,34828700140,5710,5710,5710,5710,0
20241203,162000,34828700140,5710,5710,5710,5710,0
20241203,161900,34828700140,5710,5710,5710,5710,0
20241203,161800,34828700140,5710,5710,5710,5710,0
20241203,161700,34828700140,5710,5710,5710,5710,113098
20241203,161600,34828700140,5710,5710,5710,5710,0
20241203,161500,34828700140,5710,5710,5710,5710,0
20241203,161400,34828700140,5710,5710,5710,5710,0
20241203,161300,34828700140,5710,5710,5710,5710,0
20241203,161200,34828700140,5710,5710,5710,5710,0
20241203,161100,34828700140,5710,5710,5710,5710,0
20241203,161000,34828700140,5710,5710,5710,5710,0
20241203,160900,34828700140,5710,5710,5710,5710,0
20241203,160800,34828700140,5710,5710,5710,5710,0
20241203,160700,34828700140,5710,5710,5710,5710,0
20241203,160600,34828700140,5710,5710,5710,5710,0
20241203,160500,34828700140,5710,5710,5710,5710,0
20241203,160400,34828700140,5710,5710,5710,5710,0
20241203,160300,34828700140,5710,5710,5710,5710,0
20241203,160200,34828700140,5710,5710,5710,5710,0
20241203,160100,34828700140,5710,5710,5710,5710,0
20241203,160000,34828700140,5710,5710,5710,5710,0
20241203,155900,34828700140,5710,5710,5710,5710,0
20241203,155800,34828700140,5710,5710,5710,5710,0
20241203,155700,34828700140,5710,5710,5710,5710,0
20241203,155600,34828700140,5710,5710,5710,5710,0
20241203,155500,34828700140,5710,5710,5710,5710,0
20241203,155400,34828700140,5710,5710,5710,5710,0
20241203,155300,34828700140,5710,5710,5710,5710,0
20241203,155200,34828700140,5710,5710,5710,5710,0
20241203,155100,34828700140,5710,5710,5710,5710,0
20241203,155000,34828700140,5710,5710,5710,5710,0
20241203,154900,34828700140,5710,5710,5710,5710,0
20241203,154800,34828700140,5710,5710,5710,5710,0
20241203,154700,34828700140,5710,5710,5710,5710,113098
20241203,154600,34828700140,5710,5710,5710,5710,0
20241203,154500,34828700140,5710,5710,5710,5710,0
20241203,154400,34828700140,5710,5710,5710,5710,0
20241203,154300,34828700140,5710,5710,5710,5710,0
20241203,154200,34828700140,5710,5710,5710,5710,0
20241203,154100,34828700140,5710,5710,5710,5710,0
20241203,154000,34828700140,5710,5710,5710,5710,0
20241203,153900,34828700140,5710,5710,5710,5710,0
20241203,153800,34828700140,5710,5710,5710,5710,0
20241203,153700,34828700140,5710,5710,5710,5710,0
20241203,153600,34828700140,5710,5710,5710,5710,0
20241203,153500,34828700140,5710,5710,5710,5710,0
20241203,153400,34828700140,5710,5710,5710,5710,0
20241203,153300,34828700140,5710,5710,5710,5710,0
20241203,153200,34828700140,5710,5710,5710,5710,0
20241203,153100,34828700140,5710,5710,5710,5710,0
20241203,153000,34828700140,5710,5710,5710,5710,113098
20241203,152900,34182910560,5700,5700,5700,5700,0
20241203,152800,34182910560,5700,5700,5700,5700,0
20241203,152700,34182910560,5700,5700,5700,5700,0
20241203,152600,34182910560,5700,5700,5700,5700,0
20241203,152500,34182910560,5700,5700,5700,5700,0
20241203,152400,34182910560,5700,5700,5700,5700,0
20241203,152300,34182910560,5700,5700,5700,5700,0
20241203,152200,34182910560,5700,5700,5700,5700,0
20241203,152100,34182910560,5700,5700,5700,5700,0
20241203,152000,34182910560,5700,5700,5700,5700,0
20241203,151900,34182910560,5700,5710,5710,5690,43913
20241203,151800,33932799710,5710,5690,5710,5690,14577
20241203,151700,33849771980,5690,5720,5720,5680,60944
20241203,151600,33502903420,5710,5730,5730,5700,33528
20241203,151500,33311229860,5730,5690,5730,5690,34895
20241203,151400,33112130830,5690,5680,5690,5680,10614
20241203,151300,33051822240,5680,5700,5700,5680,13177
20241203,151200,32976827720,5700,5700,5700,5670,21414
20241203,151100,32855074030,5700,5710,5720,5690,21149
20241203,151000,32734492210,5720,5720,5730,5700,43535
20241203,150900,32485482360,5690,5680,5720,5670,39856
20241203,150800,32258377020,5670,5680,5680,5660,21127
20241203,150700,32138587450,5670,5680,5700,5670,25449
20241203,150600,31994017580,5680,5680,5720,5680,114762
20241203,150500,31340151960,5680,5670,5690,5670,30484
20241203,150400,31167004390,5660,5670,5670,5650,12595
20241203,150300,31095725320,5670,5680,5680,5660,13138
20241203,150200,31021166920,5670,5640,5680,5640,22474
20241203,150100,30893964130,5640,5650,5650,5640,4116
20241203,150000,30870728020,5650,5640,5660,5640,8072
20241203,145900,30825154090,5650,5640,5650,5630,5212
20241203,145800,30795762670,5630,5640,5640,5630,1367
20241203,145700,30788060960,5640,5640,5650,5630,7885
20241203,145600,30743616970,5650,5650,5660,5640,10916
20241203,145500,30681954800,5650,5640,5650,5640,2903
20241203,145400,30665558760,5650,5650,5650,5640,2820
20241203,145300,30649647100,5640,5640,5650,5630,6865
20241203,145200,30610965410,5640,5640,5650,5630,14340
20241203,145100,30530122670,5640,5630,5640,5630,6758
20241203,145000,30492062670,5630,5630,5640,5630,712
20241203,144900,30488053980,5640,5630,5640,5620,2764
20241203,144800,30472492440,5620,5610,5630,5610,6596
20241203,144700,30435430020,5610,5630,5650,5610,7877
20241203,144600,30391106030,5640,5650,5650,5640,7683
20241203,144500,30347770550,5650,5650,5650,5640,10675
20241203,144400,30287520090,5650,5660,5660,5640,6780
20241203,144300,30249214140,5660,5640,5660,5630,5287
20241203,144200,30219360520,5640,5650,5650,5630,9014
20241203,144100,30168540370,5650,5650,5660,5640,6927
20241203,144000,30129404800,5650,5660,5670,5630,9805
20241203,143900,30073962600,5650,5650,5680,5650,36099
20241203,143800,29869394370,5650,5670,5670,5640,23603
20241203,143700,29735736780,5660,5660,5670,5650,20591
20241203,143600,29619235590,5650,5610,5660,5610,21486
20241203,143500,29497985400,5610,5630,5640,5610,8758
20241203,143400,29448727950,5630,5630,5630,5620,2298
20241203,143300,29435790810,5630,5630,5630,5620,3928
20241203,143200,29413681400,5630,5650,5650,5610,20839
20241203,143100,29296495470,5640,5610,5650,5610,55036
20241203,143000,28986480790,5610,5570,5610,5570,13975
20241203,142900,28908426930,5570,5570,5580,5570,1605
20241203,142800,28899477310,5580,5570,5580,5570,3462
20241203,142700,28880193910,5570,5580,5580,5570,212
20241203,142600,28879011420,5580,5580,5580,5570,1664
20241203,142500,28869742640,5570,5580,5580,5570,3801
20241203,142400,28848555070,5580,5590,5590,5580,234
20241203,142300,28847249300,5590,5570,5590,5570,917
20241203,142200,28842135530,5570,5580,5580,5570,1198
20241203,142100,28835453390,5570,5580,5580,5570,3794
20241203,142000,28814314850,5580,5570,5580,5570,450
20241203,141900,28811808260,5570,5580,5580,5570,2951
20241203,141800,28795357610,5580,5590,5590,5580,1711
20241203,141700,28785806830,5580,5580,5590,5580,3950
20241203,141600,28763763100,5590,5610,5610,5580,7321
20241203,141500,28722817870,5610,5600,5610,5600,6051
20241203,141400,28688906680,5600,5610,5610,5590,6761
20241203,141300,28651032070,5600,5600,5610,5600,10507
20241203,141200,28592141070,5600,5580,5600,5580,2117
20241203,141100,28580316140,5580,5580,5580,5570,1784
20241203,141000,28570369590,5570,5590,5590,5570,9815
20241203,140900,28515616340,5590,5590,5590,5580,4291
20241203,140800,28491632550,5590,5600,5600,5590,3652
20241203,140700,28471183250,5600,5590,5600,5590,2955
20241203,140600,28454641370,5590,5580,5590,5580,1248
20241203,140500,28447674250,5590,5590,5590,5590,2734
20241203,140400,28432391190,5590,5580,5590,5580,157
20241203,140300,28431513590,5580,5590,5590,5580,3686
20241203,140200,28410918840,5580,5580,5590,5580,716
20241203,140100,28406918210,5580,5580,5590,5580,1755
20241203,140000,28397124250,5590,5590,5590,5590,1326
20241203,135900,28389711910,5590,5590,5590,5580,1587
20241203,135800,28380842400,5570,5570,5580,5570,2852
20241203,135700,28364929570,5580,5580,5580,5570,2637
20241203,135600,28350216180,5580,5580,5580,5570,6667
20241203,135500,28313017930,5580,5580,5580,5570,1702
20241203,135400,28303531090,5560,5560,5580,5550,2406
20241203,135300,28290136870,5560,5570,5570,5560,308
20241203,135200,28288423080,5560,5560,5560,5550,2719
20241203,135100,28273328030,5550,5560,5560,5550,55
20241203,135000,28273022450,5560,5550,5560,5550,383
20241203,134900,28270896610,5540,5540,5540,5530,3345
20241203,134800,28252367080,5530,5540,5550,5530,6227
20241203,134700,28217868300,5540,5540,5550,5530,253
20241203,134600,28216466830,5540,5540,5540,5530,2581
20241203,134500,28202168590,5540,5540,5550,5540,7503
20241203,134400,28160578920,5540,5540,5550,5540,3304
20241203,134300,28142274750,5540,5540,5550,5530,7771
20241203,134200,28099224910,5540,5540,5540,5540,1259
20241203,134100,28092250050,5540,5550,5560,5540,1440
20241203,134000,28084264900,5550,5570,5570,5550,2676
20241203,133900,28069389200,5560,5570,5570,5550,244
20241203,133800,28068032650,5570,5560,5580,5550,4107
20241203,133700,28045180020,5560,5570,5570,5560,1126
20241203,133600,28038912390,5570,5560,5580,5560,2514
20241203,133500,28024907450,5560,5560,5560,5560,526
20241203,133400,28021982890,5560,5550,5560,5540,2865
20241203,133300,28006097920,5550,5540,5550,5540,2670
20241203,133200,27991279620,5540,5550,5550,5540,2001
20241203,133100,27980192390,5550,5540,5550,5540,1849
20241203,133000,27969941120,5540,5550,5550,5540,1224
20241203,132900,27963160100,5550,5560,5560,5540,9255
20241203,132800,27911800090,5560,5560,5560,5560,1461
20241203,132700,27903676930,5560,5570,5570,5560,1810
20241203,132600,27893605830,5570,5570,5570,5570,1310
20241203,132500,27886309130,5570,5550,5570,5550,1113
20241203,132400,27880123300,5550,5560,5560,5550,3295
20241203,132300,27861811940,5560,5560,5570,5560,2801
20241203,132200,27846238370,5570,5570,5570,5570,18
20241203,132100,27846138110,5570,5570,5570,5560,287
20241203,132000,27844540120,5560,5570,5580,5560,1603
20241203,131900,27835611160,5570,5570,5570,5570,588
20241203,131800,27832336000,5570,5570,5570,5550,4618
20241203,131700,27806664340,5570,5560,5570,5560,1938
20241203,131600,27795873220,5560,5600,5600,5560,15529
20241203,131500,27709341840,5590,5580,5590,5580,2676
20241203,131400,27694383650,5590,5580,5590,5570,3238
20241203,131300,27676301750,5580,5560,5580,5560,5221
20241203,131200,27647220630,5560,5550,5570,5550,724
20241203,131100,27643195060,5560,5560,5560,5550,3032
20241203,131000,27626338630,5560,5550,5560,5550,5364
20241203,130900,27596553450,5550,5550,5550,5550,1110
20241203,130800,27590392950,5550,5540,5550,5540,743
20241203,130700,27586274260,5540,5550,5550,5540,1150
20241203,130600,27579896610,5540,5530,5550,5530,1372
20241203,130500,27572297930,5530,5540,5540,5530,798
20241203,130400,27567879890,5530,5540,5540,5530,1690
20241203,130300,27558531860,5530,5550,5550,5530,3052
20241203,130200,27541651150,5540,5540,5540,5530,2801
20241203,130100,27526133950,5540,5540,5550,5530,4561
20241203,130000,27500884350,5540,5540,5550,5540,148
20241203,125900,27500063870,5540,5540,5550,5540,755
20241203,125800,27495880250,5540,5540,5550,5540,1169
20241203,125700,27489403690,5540,5540,5550,5540,1515
20241203,125600,27481008590,5540,5540,5540,5540,1486
20241203,125500,27472776150,5530,5540,5550,5530,7233
20241203,125400,27432721200,5550,5540,5550,5540,395
20241203,125300,27430531270,5550,5540,5550,5540,1186
20241203,125200,27423959700,5550,5540,5550,5540,185
20241203,125100,27422934130,5550,5550,5550,5540,1554
20241203,125000,27414310660,5560,5550,5560,5550,702
20241203,124900,27410414210,5550,5550,5560,5550,3302
20241203,124800,27392085680,5550,5550,5560,5550,2021
20241203,124700,27380863380,5560,5560,5560,5550,488
20241203,124600,27378152530,5560,5560,5570,5550,1304
20241203,124500,27370897830,5560,5550,5560,5550,1299
20241203,124400,27363678090,5560,5560,5560,5560,76
20241203,124300,27363255530,5560,5560,5560,5550,711
20241203,124200,27359303250,5560,5550,5560,5540,2752
20241203,124100,27344011800,5550,5550,5560,5540,948
20241203,124000,27338753880,5550,5560,5560,5550,3488
20241203,123900,27319392460,5560,5560,5560,5550,1648
20241203,123800,27310243570,5550,5560,5560,5550,2507
20241203,123700,27296326220,5560,5550,5560,5550,306
20241203,123600,27294626730,5540,5540,5550,5540,324
20241203,123500,27292831660,5540,5550,5550,5540,947
20241203,123400,27287577540,5550,5540,5550,5530,1441
20241203,123300,27279601650,5540,5550,5550,5540,1563
20241203,123200,27270940110,5550,5550,5560,5550,1252
20241203,123100,27263991080,5550,5540,5550,5540,846
20241203,123000,27259304230,5540,5540,5540,5530,1741
20241203,122900,27249673870,5530,5540,5540,5530,8945
20241203,122800,27200184150,5540,5530,5540,5530,3106
20241203,122700,27182978780,5530,5540,5540,5530,624
20241203,122600,27179527570,5530,5540,5540,5530,901
20241203,122500,27174539020,5530,5540,5540,5530,2675
20241203,122400,27159734760,5550,5550,5550,5540,1237
20241203,122300,27152878760,5550,5550,5550,5540,1971
20241203,122200,27141950690,5560,5540,5560,5540,378
20241203,122100,27139852900,5560,5550,5560,5550,2023
20241203,122000,27128614240,5540,5550,5550,5540,1893
20241203,121900,27118121260,5550,5540,5550,5540,5680
20241203,121800,27086650160,5540,5550,5550,5530,2140
20241203,121700,27074794020,5550,5560,5560,5540,2938
20241203,121600,27058497980,5550,5580,5580,5550,13145
20241203,121500,26985441810,5580,5600,5600,5570,3644
20241203,121400,26965104830,5590,5590,5620,5590,6326
20241203,121300,26929663830,5590,5600,5600,5590,747
20241203,121200,26925481890,5600,5610,5610,5590,5261
20241203,121100,26896012500,5600,5600,5610,5600,1210
20241203,121000,26889225110,5600,5600,5610,5590,2340
20241203,120900,26876108630,5610,5580,5610,5580,32525
20241203,120800,26694250580,5570,5570,5580,5570,901
20241203,120700,26689230800,5570,5550,5580,5550,1518
20241203,120600,26680778010,5550,5560,5560,5550,2768
20241203,120500,26665392730,5570,5570,5570,5570,1409
20241203,120400,26657544600,5570,5570,5570,5560,1842
20241203,120300,26647286930,5570,5570,5570,5560,2173
20241203,120200,26635188330,5570,5580,5580,5570,1148
20241203,120100,26628793870,5580,5580,5580,5570,848
20241203,120000,26624064830,5580,5590,5590,5580,3059
20241203,115900,26606986360,5580,5580,5590,5580,985
20241203,115800,26601488960,5580,5580,5590,5580,257
20241203,115700,26600054870,5580,5590,5590,5580,2434
20241203,115600,26586457020,5590,5580,5590,5580,729
20241203,115500,26582385290,5580,5590,5600,5580,11394
20241203,115400,26518761180,5590,5600,5600,5590,1319
20241203,115300,26511381400,5600,5600,5610,5600,4403
20241203,115200,26486722330,5600,5600,5610,5590,11997
20241203,115100,26419512940,5600,5590,5600,5580,3702
20241203,115000,26398819240,5600,5580,5600,5580,5660
20241203,114900,26367180850,5580,5580,5580,5570,4464
20241203,114800,26342273270,5580,5550,5580,5550,5028
20241203,114700,26314259920,5550,5560,5560,5550,3798
20241203,114600,26293180330,5560,5560,5570,5560,990
20241203,114500,26287675890,5550,5560,5560,5540,2293
20241203,114400,26274946100,5550,5550,5570,5550,314
20241203,114300,26273203050,5550,5540,5560,5530,8607
20241203,114200,26225512670,5540,5540,5560,5530,2044
20241203,114100,26214189220,5550,5540,5560,5530,2833
20241203,114000,26198507420,5540,5540,5570,5520,13866
20241203,113900,26121776760,5540,5540,5560,5540,1970
20241203,113800,26110860810,5540,5570,5570,5540,4521
20241203,113700,26085752000,5570,5570,5580,5550,3608
20241203,113600,26065700900,5570,5570,5580,5550,4497
20241203,113500,26040675620,5570,5550,5570,5540,3088
20241203,113400,26023507440,5560,5550,5560,5540,3222
20241203,113300,26005626940,5550,5560,5570,5550,7698
20241203,113200,25962854160,5560,5550,5570,5550,3866
20241203,113100,25941382160,5550,5570,5570,5550,6526
20241203,113000,25905089920,5570,5570,5580,5570,3225
20241203,112900,25887119620,5570,5580,5590,5570,8538
20241203,112800,25839451380,5580,5570,5580,5560,2712
20241203,112700,25824335500,5570,5590,5600,5560,16548
20241203,112600,25731959110,5590,5550,5590,5550,18555
20241203,112500,25628400790,5550,5540,5550,5540,5378
20241203,112400,25598583150,5540,5550,5560,5530,11469
20241203,112300,25535023580,5550,5550,5560,5540,30091
20241203,112200,25368011970,5550,5560,5570,5550,10489
20241203,112100,25309672080,5560,5540,5570,5540,25712
20241203,112000,25166979120,5540,5510,5550,5510,36219
20241203,111900,24966658860,5520,5500,5520,5490,11804
20241203,111800,24901676560,5490,5490,5510,5490,11703
20241203,111700,24837341040,5500,5480,5510,5480,35522
20241203,111600,24642132740,5490,5500,5510,5470,90146
20241203,111500,24147209120,5500,5530,5530,5500,22640
20241203,111400,24022398380,5520,5530,5530,5500,78371
20241203,111300,23590623130,5520,5550,5550,5520,57311
20241203,111200,23273605940,5550,5570,5590,5530,89380
20241203,111100,22777406860,5570,5620,5630,5560,52323
20241203,111000,22485324770,5630,5630,5640,5620,16147
20241203,110900,22394502400,5630,5620,5630,5610,23796
20241203,110800,22260908850,5620,5610,5650,5600,31971
20241203,110700,22081168060,5610,5660,5680,5610,44869
20241203,110600,21827836420,5670,5690,5690,5660,23440
20241203,110500,21694811570,5680,5710,5720,5680,20445
20241203,110400,21578394040,5710,5720,5730,5700,23075
20241203,110300,21446710420,5710,5730,5740,5710,24822
20241203,110200,21304520970,5720,5740,5750,5720,23968
20241203,110100,21167013790,5750,5740,5750,5720,13225
20241203,110000,21091095620,5750,5720,5760,5710,16516
20241203,105900,20996500280,5710,5730,5730,5710,19063
20241203,105800,20887531970,5720,5710,5740,5710,8942
20241203,105700,20836395710,5710,5710,5760,5700,13255
20241203,105600,20760471320,5710,5760,5770,5700,23442
20241203,105500,20626096820,5770,5780,5790,5760,19355
20241203,105400,20514332500,5780,5800,5800,5770,30531
20241203,105300,20337476820,5790,5760,5800,5750,31812
20241203,105200,20153890700,5760,5710,5760,5700,31384
20241203,105100,19974438000,5710,5770,5770,5710,17425
20241203,105000,19874269120,5770,5740,5780,5720,24051
20241203,104900,19735617930,5740,5780,5780,5710,38037
20241203,104800,19516836940,5770,5760,5780,5760,31434
20241203,104700,19335328840,5760,5770,5780,5740,43461
20241203,104600,19084942910,5780,5720,5780,5710,61085
20241203,104500,18733779130,5720,5680,5720,5660,42930
20241203,104400,18489648100,5690,5720,5730,5670,68479
20241203,104300,18099482000,5720,5750,5760,5700,59194
20241203,104200,17760560300,5750,5790,5790,5730,114146
20241203,104100,17103250930,5790,5810,5820,5760,122341
20241203,104000,16395269130,5810,5820,5870,5800,202899
20241203,103900,15210571260,5820,5850,5850,5800,142108
20241203,103800,14382733320,5850,5780,5870,5780,406069
20241203,103700,12013456510,5790,5730,5800,5730,222121
20241203,103600,10732009610,5730,5710,5740,5690,113558
20241203,103500,10082252100,5710,5680,5710,5670,43163
20241203,103400,9836622680,5680,5680,5690,5650,30182
20241203,103300,9665345720,5680,5640,5680,5630,9040
20241203,103200,9614159690,5630,5650,5650,5630,1685
20241203,103100,9604663250,5650,5630,5650,5630,5103
20241203,103000,9575883940,5630,5640,5640,5630,4372
20241203,102900,9551256970,5630,5660,5670,5630,11742
20241203,102800,9484947320,5670,5670,5670,5650,16403
20241203,102700,9391999110,5670,5670,5680,5650,25871
20241203,102600,9245335240,5660,5640,5670,5630,18637
20241203,102500,9139943220,5650,5650,5660,5630,13512
20241203,102400,9063580420,5650,5650,5660,5650,20206
20241203,102300,8949349940,5650,5640,5660,5640,23072
20241203,102200,8818890470,5650,5620,5650,5620,12234
20241203,102100,8749907560,5630,5580,5630,5580,20923
20241203,102000,8632457710,5580,5580,5590,5570,2662
20241203,101900,8617600850,5580,5570,5580,5570,677
20241203,101800,8613828290,5570,5580,5580,5570,1360
20241203,101700,8606247530,5590,5570,5590,5560,9801
20241203,101600,8551606260,5570,5570,5580,5570,747
20241203,101500,8547442600,5560,5560,5580,5560,6072
20241203,101400,8513630010,5560,5580,5590,5560,14589
20241203,101300,8432339060,5580,5580,5590,5580,2466
20241203,101200,8418574570,5580,5590,5600,5580,6190
20241203,101100,8383990700,5590,5570,5600,5570,13168
20241203,101000,8310460480,5570,5580,5590,5560,43066
20241203,100900,8070610550,5580,5590,5600,5580,10746
20241203,100800,8010565330,5590,5600,5610,5590,9521
20241203,100700,7957253190,5600,5600,5610,5600,4452
20241203,100600,7932315800,5600,5620,5620,5600,6530
20241203,100500,7895685880,5620,5640,5650,5590,36646
20241203,100400,7689230740,5630,5620,5640,5620,8753
20241203,100300,7639945630,5610,5590,5620,5590,9789
20241203,100200,7585127160,5590,5590,5610,5590,7234
20241203,100100,7544639040,5590,5600,5610,5590,6164
20241203,100000,7510133500,5600,5630,5640,5600,14907
20241203,095900,7426497560,5630,5640,5650,5610,22943
20241203,095800,7297342110,5640,5600,5650,5600,25586
20241203,095700,7153169760,5610,5600,5610,5600,1763
20241203,095600,7143296920,5600,5610,5610,5600,4621
20241203,095500,7117400860,5600,5590,5610,5590,4171
20241203,095400,7094048200,5590,5600,5610,5590,9586
20241203,095300,7040343140,5610,5610,5620,5610,4965
20241203,095200,7012489470,5620,5610,5620,5600,7560
20241203,095100,6970064820,5620,5600,5620,5600,1790
20241203,095000,6960015190,5610,5590,5620,5590,10907
20241203,094900,6898904230,5590,5590,5600,5590,10801
20241203,094800,6838524670,5590,5600,5600,5590,3242
20241203,094700,6820383530,5600,5600,5610,5590,6449
20241203,094600,6784260680,5590,5600,5610,5590,4534
20241203,094500,6758878490,5600,5610,5610,5600,6967
20241203,094400,6719862150,5610,5590,5620,5590,11212
20241203,094300,6657023100,5600,5600,5600,5590,4955
20241203,094200,6629296140,5600,5590,5610,5580,35690
20241203,094100,6429955830,5590,5600,5600,5580,20180
20241203,094000,6317127070,5600,5600,5610,5590,3842
20241203,093900,6295603600,5590,5600,5600,5590,8041
20241203,093800,6250618790,5600,5620,5620,5600,4064
20241203,093700,6227806140,5620,5610,5630,5600,8360
20241203,093600,6180856970,5600,5600,5600,5590,4738
20241203,093500,6154359310,5600,5610,5620,5590,12082
20241203,093400,6086570870,5610,5590,5610,5580,18391
20241203,093300,5983810860,5600,5600,5610,5590,8215
20241203,093200,5937825100,5600,5630,5630,5580,46001
20241203,093100,5680193080,5630,5660,5670,5620,21612
20241203,093000,5558182430,5660,5670,5680,5650,27196
20241203,092900,5404015980,5670,5610,5680,5610,20954
20241203,092800,5285669250,5610,5630,5640,5610,15996
20241203,092700,5195702560,5640,5640,5650,5630,21658
20241203,092600,5073460350,5650,5650,5660,5650,5016
20241203,092500,5045112780,5660,5660,5680,5650,17671
20241203,092400,4945006400,5670,5620,5670,5610,18283
20241203,092300,4841908310,5620,5630,5640,5610,16480
20241203,092200,4749152330,5640,5640,5650,5630,8938
20241203,092100,4698719010,5640,5620,5650,5600,26319
20241203,092000,4550778740,5630,5620,5630,5610,7732
20241203,091900,4507330780,5620,5640,5640,5620,5505
20241203,091800,4476363340,5620,5620,5650,5610,21328
20241203,091700,4356389770,5620,5610,5630,5600,13039
20241203,091600,4283128910,5610,5610,5630,5600,27055
20241203,091500,4131463130,5620,5620,5640,5590,24825
20241203,091400,3992233620,5620,5610,5640,5600,48298
20241203,091300,3721185750,5610,5640,5650,5610,38603
20241203,091200,3504170150,5640,5670,5670,5640,8106
20241203,091100,3458409160,5640,5640,5680,5640,18637
20241203,091000,3353103160,5640,5670,5670,5630,49572
20241203,090900,3073149730,5660,5660,5680,5650,17491
20241203,090800,2974030060,5670,5680,5690,5660,17846
20241203,090700,2872798560,5670,5680,5680,5640,41995
20241203,090600,2635431830,5670,5700,5730,5660,91893
20241203,090500,2111159940,5710,5700,5710,5690,34635
20241203,090400,1913645720,5700,5670,5700,5670,30768
20241203,090300,1738703690,5680,5690,5690,5660,31909
20241203,090200,1557647420,5690,5670,5700,5660,52338
20241203,090100,1260373980,5660,5650,5680,5640,31360
20241203,090000,1082926930,5650,5630,5680,5620,186666