KissMeData/034220/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191800,15987657460,9800,9800,9800,9800,112298
20241203,191700,15987657460,9800,9800,9800,9800,0
20241203,191600,15987657460,9800,9800,9800,9800,0
20241203,191500,15987657460,9800,9800,9800,9800,0
20241203,191400,15987657460,9800,9800,9800,9800,0
20241203,191300,15987657460,9800,9800,9800,9800,0
20241203,191200,15987657460,9800,9800,9800,9800,0
20241203,191100,15987657460,9800,9800,9800,9800,0
20241203,191000,15987657460,9800,9800,9800,9800,0
20241203,190900,15987657460,9800,9800,9800,9800,0
20241203,190800,15987657460,9800,9800,9800,9800,0
20241203,190700,15987657460,9800,9800,9800,9800,0
20241203,190600,15987657460,9800,9800,9800,9800,0
20241203,190500,15987657460,9800,9800,9800,9800,0
20241203,190400,15987657460,9800,9800,9800,9800,0
20241203,190300,15987657460,9800,9800,9800,9800,0
20241203,190200,15987657460,9800,9800,9800,9800,0
20241203,190100,15987657460,9800,9800,9800,9800,0
20241203,190000,15987657460,9800,9800,9800,9800,0
20241203,185900,15987657460,9800,9800,9800,9800,0
20241203,185800,15987657460,9800,9800,9800,9800,0
20241203,185700,15987657460,9800,9800,9800,9800,0
20241203,185600,15987657460,9800,9800,9800,9800,0
20241203,185500,15987657460,9800,9800,9800,9800,0
20241203,185400,15987657460,9800,9800,9800,9800,0
20241203,185300,15987657460,9800,9800,9800,9800,0
20241203,185200,15987657460,9800,9800,9800,9800,0
20241203,185100,15987657460,9800,9800,9800,9800,0
20241203,185000,15987657460,9800,9800,9800,9800,0
20241203,184900,15987657460,9800,9800,9800,9800,0
20241203,184800,15987657460,9800,9800,9800,9800,112298
20241203,184700,15987657460,9800,9800,9800,9800,0
20241203,184600,15987657460,9800,9800,9800,9800,0
20241203,184500,15987657460,9800,9800,9800,9800,0
20241203,184400,15987657460,9800,9800,9800,9800,0
20241203,184300,15987657460,9800,9800,9800,9800,0
20241203,184200,15987657460,9800,9800,9800,9800,0
20241203,184100,15987657460,9800,9800,9800,9800,0
20241203,184000,15987657460,9800,9800,9800,9800,0
20241203,183900,15987657460,9800,9800,9800,9800,0
20241203,183800,15987657460,9800,9800,9800,9800,0
20241203,183700,15987657460,9800,9800,9800,9800,0
20241203,183600,15987657460,9800,9800,9800,9800,0
20241203,183500,15987657460,9800,9800,9800,9800,0
20241203,183400,15987657460,9800,9800,9800,9800,0
20241203,183300,15987657460,9800,9800,9800,9800,0
20241203,183200,15987657460,9800,9800,9800,9800,0
20241203,183100,15987657460,9800,9800,9800,9800,0
20241203,183000,15987657460,9800,9800,9800,9800,0
20241203,182900,15987657460,9800,9800,9800,9800,0
20241203,182800,15987657460,9800,9800,9800,9800,0
20241203,182700,15987657460,9800,9800,9800,9800,0
20241203,182600,15987657460,9800,9800,9800,9800,0
20241203,182500,15987657460,9800,9800,9800,9800,0
20241203,182400,15987657460,9800,9800,9800,9800,0
20241203,182300,15987657460,9800,9800,9800,9800,0
20241203,182200,15987657460,9800,9800,9800,9800,0
20241203,182100,15987657460,9800,9800,9800,9800,0
20241203,182000,15987657460,9800,9800,9800,9800,0
20241203,181900,15987657460,9800,9800,9800,9800,0
20241203,181800,15987657460,9800,9800,9800,9800,112298
20241203,181700,15987657460,9800,9800,9800,9800,0
20241203,181600,15987657460,9800,9800,9800,9800,0
20241203,181500,15987657460,9800,9800,9800,9800,0
20241203,181400,15987657460,9800,9800,9800,9800,0
20241203,181300,15987657460,9800,9800,9800,9800,0
20241203,181200,15987657460,9800,9800,9800,9800,0
20241203,181100,15987657460,9800,9800,9800,9800,0
20241203,181000,15987657460,9800,9800,9800,9800,0
20241203,180900,15987657460,9800,9800,9800,9800,0
20241203,180800,15987657460,9800,9800,9800,9800,0
20241203,180700,15987657460,9800,9800,9800,9800,0
20241203,180600,15987657460,9800,9800,9800,9800,0
20241203,180500,15987657460,9800,9800,9800,9800,0
20241203,180400,15987657460,9800,9800,9800,9800,0
20241203,180300,15987657460,9800,9800,9800,9800,0
20241203,180200,15987657460,9800,9800,9800,9800,0
20241203,180100,15987657460,9800,9800,9800,9800,0
20241203,180000,15987657460,9800,9800,9800,9800,0
20241203,175900,15987657460,9800,9800,9800,9800,0
20241203,175800,15987657460,9800,9800,9800,9800,0
20241203,175700,15987657460,9800,9800,9800,9800,0
20241203,175600,15987657460,9800,9800,9800,9800,0
20241203,175500,15987657460,9800,9800,9800,9800,0
20241203,175400,15987657460,9800,9800,9800,9800,0
20241203,175300,15987657460,9800,9800,9800,9800,0
20241203,175200,15987657460,9800,9800,9800,9800,0
20241203,175100,15987657460,9800,9800,9800,9800,0
20241203,175000,15987657460,9800,9800,9800,9800,0
20241203,174900,15987657460,9800,9800,9800,9800,0
20241203,174800,15987657460,9800,9800,9800,9800,112298
20241203,174700,15987657460,9800,9800,9800,9800,0
20241203,174600,15987657460,9800,9800,9800,9800,0
20241203,174500,15987657460,9800,9800,9800,9800,0
20241203,174400,15987657460,9800,9800,9800,9800,0
20241203,174300,15987657460,9800,9800,9800,9800,0
20241203,174200,15987657460,9800,9800,9800,9800,0
20241203,174100,15987657460,9800,9800,9800,9800,0
20241203,174000,15987657460,9800,9800,9800,9800,0
20241203,173900,15987657460,9800,9800,9800,9800,0
20241203,173800,15987657460,9800,9800,9800,9800,0
20241203,173700,15987657460,9800,9800,9800,9800,0
20241203,173600,15987657460,9800,9800,9800,9800,0
20241203,173500,15987657460,9800,9800,9800,9800,0
20241203,173400,15987657460,9800,9800,9800,9800,0
20241203,173300,15987657460,9800,9800,9800,9800,0
20241203,173200,15987657460,9800,9800,9800,9800,0
20241203,173100,15987657460,9800,9800,9800,9800,0
20241203,173000,15987657460,9800,9800,9800,9800,0
20241203,172900,15987657460,9800,9800,9800,9800,0
20241203,172800,15987657460,9800,9800,9800,9800,0
20241203,172700,15987657460,9800,9800,9800,9800,0
20241203,172600,15987657460,9800,9800,9800,9800,0
20241203,172500,15987657460,9800,9800,9800,9800,0
20241203,172400,15987657460,9800,9800,9800,9800,0
20241203,172300,15987657460,9800,9800,9800,9800,0
20241203,172200,15987657460,9800,9800,9800,9800,0
20241203,172100,15987657460,9800,9800,9800,9800,0
20241203,172000,15987657460,9800,9800,9800,9800,0
20241203,171900,15987657460,9800,9800,9800,9800,0
20241203,171800,15987657460,9800,9800,9800,9800,112298
20241203,171700,15987657460,9800,9800,9800,9800,0
20241203,171600,15987657460,9800,9800,9800,9800,0
20241203,171500,15987657460,9800,9800,9800,9800,0
20241203,171400,15987657460,9800,9800,9800,9800,0
20241203,171300,15987657460,9800,9800,9800,9800,0
20241203,171200,15987657460,9800,9800,9800,9800,0
20241203,171100,15987657460,9800,9800,9800,9800,0
20241203,171000,15987657460,9800,9800,9800,9800,0
20241203,170900,15987657460,9800,9800,9800,9800,0
20241203,170800,15987657460,9800,9800,9800,9800,0
20241203,170700,15987657460,9800,9800,9800,9800,0
20241203,170600,15987657460,9800,9800,9800,9800,0
20241203,170500,15987657460,9800,9800,9800,9800,0
20241203,170400,15987657460,9800,9800,9800,9800,0
20241203,170300,15987657460,9800,9800,9800,9800,0
20241203,170200,15987657460,9800,9800,9800,9800,0
20241203,170100,15987657460,9800,9800,9800,9800,0
20241203,170000,15987657460,9800,9800,9800,9800,0
20241203,165900,15987657460,9800,9800,9800,9800,0
20241203,165800,15987657460,9800,9800,9800,9800,0
20241203,165700,15987657460,9800,9800,9800,9800,0
20241203,165600,15987657460,9800,9800,9800,9800,0
20241203,165500,15987657460,9800,9800,9800,9800,0
20241203,165400,15987657460,9800,9800,9800,9800,0
20241203,165300,15987657460,9800,9800,9800,9800,0
20241203,165200,15987657460,9800,9800,9800,9800,0
20241203,165100,15987657460,9800,9800,9800,9800,0
20241203,165000,15987657460,9800,9800,9800,9800,0
20241203,164900,15987657460,9800,9800,9800,9800,0
20241203,164800,15987657460,9800,9800,9800,9800,112298
20241203,164700,15987657460,9800,9800,9800,9800,0
20241203,164600,15987657460,9800,9800,9800,9800,0
20241203,164500,15987657460,9800,9800,9800,9800,0
20241203,164400,15987657460,9800,9800,9800,9800,0
20241203,164300,15987657460,9800,9800,9800,9800,0
20241203,164200,15987657460,9800,9800,9800,9800,0
20241203,164100,15987657460,9800,9800,9800,9800,0
20241203,164000,15987657460,9800,9800,9800,9800,0
20241203,163900,15987657460,9800,9800,9800,9800,0
20241203,163800,15987657460,9800,9800,9800,9800,0
20241203,163700,15987657460,9800,9800,9800,9800,0
20241203,163600,15987657460,9800,9800,9800,9800,0
20241203,163500,15987657460,9800,9800,9800,9800,0
20241203,163400,15987657460,9800,9800,9800,9800,0
20241203,163300,15987657460,9800,9800,9800,9800,0
20241203,163200,15987657460,9800,9800,9800,9800,0
20241203,163100,15987657460,9800,9800,9800,9800,0
20241203,163000,15987657460,9800,9800,9800,9800,0
20241203,162900,15987657460,9800,9800,9800,9800,0
20241203,162800,15987657460,9800,9800,9800,9800,0
20241203,162700,15987657460,9800,9800,9800,9800,0
20241203,162600,15987657460,9800,9800,9800,9800,0
20241203,162500,15987657460,9800,9800,9800,9800,0
20241203,162400,15987657460,9800,9800,9800,9800,0
20241203,162300,15987657460,9800,9800,9800,9800,0
20241203,162200,15987657460,9800,9800,9800,9800,0
20241203,162100,15987657460,9800,9800,9800,9800,0
20241203,162000,15987657460,9800,9800,9800,9800,0
20241203,161900,15987657460,9800,9800,9800,9800,0
20241203,161800,15987657460,9800,9800,9800,9800,112298
20241203,161700,15987657460,9800,9800,9800,9800,0
20241203,161600,15987657460,9800,9800,9800,9800,0
20241203,161500,15987657460,9800,9800,9800,9800,0
20241203,161400,15987657460,9800,9800,9800,9800,0
20241203,161300,15987657460,9800,9800,9800,9800,0
20241203,161200,15987657460,9800,9800,9800,9800,0
20241203,161100,15987657460,9800,9800,9800,9800,0
20241203,161000,15987657460,9800,9800,9800,9800,0
20241203,160900,15987657460,9800,9800,9800,9800,0
20241203,160800,15987657460,9800,9800,9800,9800,0
20241203,160700,15987657460,9800,9800,9800,9800,0
20241203,160600,15987657460,9800,9800,9800,9800,0
20241203,160500,15987657460,9800,9800,9800,9800,0
20241203,160400,15987657460,9800,9800,9800,9800,0
20241203,160300,15987657460,9800,9800,9800,9800,0
20241203,160200,15987657460,9800,9800,9800,9800,0
20241203,160100,15987657460,9800,9800,9800,9800,0
20241203,160000,15987657460,9800,9800,9800,9800,0
20241203,155900,15987657460,9800,9800,9800,9800,0
20241203,155800,15987657460,9800,9800,9800,9800,0
20241203,155700,15987657460,9800,9800,9800,9800,0
20241203,155600,15987657460,9800,9800,9800,9800,0
20241203,155500,15987657460,9800,9800,9800,9800,0
20241203,155400,15987657460,9800,9800,9800,9800,0
20241203,155300,15987657460,9800,9800,9800,9800,0
20241203,155200,15987657460,9800,9800,9800,9800,0
20241203,155100,15987657460,9800,9800,9800,9800,0
20241203,155000,15987657460,9800,9800,9800,9800,0
20241203,154900,15987657460,9800,9800,9800,9800,0
20241203,154800,15987657460,9800,9800,9800,9800,112298
20241203,154700,15987657460,9800,9800,9800,9800,0
20241203,154600,15987657460,9800,9800,9800,9800,0
20241203,154500,15987657460,9800,9800,9800,9800,0
20241203,154400,15987657460,9800,9800,9800,9800,0
20241203,154300,15987657460,9800,9800,9800,9800,0
20241203,154200,15987657460,9800,9800,9800,9800,0
20241203,154100,15987657460,9800,9800,9800,9800,0
20241203,154000,15987657460,9800,9800,9800,9800,0
20241203,153900,15987657460,9800,9800,9800,9800,0
20241203,153800,15987657460,9800,9800,9800,9800,0
20241203,153700,15987657460,9800,9800,9800,9800,0
20241203,153600,15987657460,9800,9800,9800,9800,0
20241203,153500,15987657460,9800,9800,9800,9800,0
20241203,153400,15987657460,9800,9800,9800,9800,0
20241203,153300,15987657460,9800,9800,9800,9800,0
20241203,153200,15987657460,9800,9800,9800,9800,0
20241203,153100,15987657460,9800,9800,9800,9800,0
20241203,153000,15987657460,9800,9800,9800,9800,112298
20241203,152900,14887137060,9740,9740,9740,9740,0
20241203,152800,14887137060,9740,9740,9740,9740,0
20241203,152700,14887137060,9740,9740,9740,9740,0
20241203,152600,14887137060,9740,9740,9740,9740,0
20241203,152500,14887137060,9740,9740,9740,9740,0
20241203,152400,14887137060,9740,9740,9740,9740,0
20241203,152300,14887137060,9740,9740,9740,9740,0
20241203,152200,14887137060,9740,9740,9740,9740,0
20241203,152100,14887137060,9740,9740,9740,9740,0
20241203,152000,14887137060,9740,9740,9740,9740,0
20241203,151900,14887137060,9740,9740,9750,9740,4498
20241203,151800,14843316670,9740,9740,9750,9740,793
20241203,151700,14835590500,9740,9740,9750,9740,1966
20241203,151600,14816429130,9740,9750,9760,9740,1913
20241203,151500,14797777370,9750,9750,9760,9740,1768
20241203,151400,14780542300,9750,9760,9760,9750,1464
20241203,151300,14766265420,9750,9740,9750,9740,2924
20241203,151200,14737766420,9740,9750,9750,9740,992
20241203,151100,14728102870,9740,9740,9760,9740,1163
20241203,151000,14716765520,9750,9750,9750,9740,1345
20241203,150900,14703659610,9740,9730,9750,9730,2237
20241203,150800,14681866520,9730,9740,9750,9730,1074
20241203,150700,14671408930,9740,9730,9750,9730,891
20241203,150600,14662736680,9730,9730,9750,9730,1432
20241203,150500,14648790940,9730,9730,9760,9730,1333
20241203,150400,14635806160,9730,9730,9740,9730,1135
20241203,150300,14624755810,9730,9740,9750,9730,3214
20241203,150200,14593457810,9750,9740,9750,9740,1108
20241203,150100,14582662860,9740,9730,9750,9730,6127
20241203,150000,14523018470,9730,9730,9740,9730,2055
20241203,145900,14503021190,9730,9730,9740,9730,1274
20241203,145800,14490615180,9730,9730,9740,9730,1157
20241203,145700,14479354010,9730,9730,9740,9730,845
20241203,145600,14471131660,9740,9740,9740,9730,1451
20241203,145500,14457001270,9740,9740,9750,9730,929
20241203,145400,14447952850,9740,9740,9750,9730,1612
20241203,145300,14432259470,9740,9740,9750,9730,1362
20241203,145200,14418994960,9740,9740,9750,9740,1042
20241203,145100,14408845850,9740,9740,9750,9740,536
20241203,145000,14403624970,9740,9750,9750,9740,1919
20241203,144900,14384931170,9750,9750,9760,9750,829
20241203,144800,14376847830,9750,9750,9750,9740,1626
20241203,144700,14361009760,9750,9740,9750,9740,1712
20241203,144600,14344330690,9740,9740,9750,9740,4107
20241203,144500,14304328450,9740,9760,9760,9740,3382
20241203,144400,14271361750,9750,9760,9760,9750,1542
20241203,144300,14256323780,9750,9750,9760,9750,670
20241203,144200,14249791180,9750,9750,9760,9750,885
20241203,144100,14241162270,9750,9750,9760,9750,930
20241203,144000,14232094270,9750,9760,9770,9750,1231
20241203,143900,14220086530,9760,9750,9770,9750,2620
20241203,143800,14194517590,9750,9760,9760,9750,2712
20241203,143700,14168057030,9750,9750,9760,9750,1518
20241203,143600,14153254850,9750,9750,9760,9750,1700
20241203,143500,14136669770,9750,9750,9760,9750,813
20241203,143400,14128741900,9750,9750,9760,9750,1086
20241203,143300,14118151780,9760,9750,9760,9750,904
20241203,143200,14109335600,9760,9740,9760,9740,1877
20241203,143100,14091039320,9740,9730,9740,9730,2115
20241203,143000,14070446090,9730,9730,9740,9720,1834
20241203,142900,14052594470,9730,9730,9740,9730,1659
20241203,142800,14036452320,9730,9740,9740,9730,805
20241203,142700,14028618550,9730,9730,9740,9730,1023
20241203,142600,14018663750,9730,9730,9740,9730,1112
20241203,142500,14007843380,9730,9730,9740,9730,816
20241203,142400,13999903590,9730,9720,9740,9720,1102
20241203,142300,13989183510,9730,9720,9740,9720,829
20241203,142200,13981122590,9720,9730,9740,9720,1056
20241203,142100,13970848150,9730,9730,9730,9710,7207
20241203,142000,13900745890,9730,9740,9740,9730,2276
20241203,141900,13878586620,9740,9750,9750,9740,863
20241203,141800,13870180650,9750,9740,9750,9730,3619
20241203,141700,13834934370,9740,9740,9740,9730,699
20241203,141600,13828131680,9740,9740,9740,9730,1143
20241203,141500,13817008940,9740,9720,9740,9720,978
20241203,141400,13807498010,9720,9720,9730,9720,1217
20241203,141300,13795663930,9720,9720,9730,9720,890
20241203,141200,13787012800,9730,9730,9730,9720,845
20241203,141100,13778798960,9720,9720,9730,9720,982
20241203,141000,13769253900,9720,9730,9740,9720,978
20241203,140900,13759741770,9730,9730,9740,9730,1286
20241203,140800,13747228560,9730,9720,9740,9720,1262
20241203,140700,13734950170,9720,9730,9730,9720,1720
20241203,140600,13718217540,9730,9730,9740,9730,1017
20241203,140500,13708319850,9730,9730,9740,9730,970
20241203,140400,13698880280,9730,9730,9740,9730,679
20241203,140300,13692273300,9730,9730,9730,9710,6856
20241203,140200,13625594660,9720,9710,9730,9710,1513
20241203,140100,13610888310,9710,9720,9720,9710,1420
20241203,140000,13597098630,9710,9710,9720,9710,1968
20241203,135900,13577988470,9710,9710,9720,9710,741
20241203,135800,13570792640,9700,9710,9720,9700,3191
20241203,135700,13539790240,9710,9710,9720,9710,1680
20241203,135600,13523477160,9710,9700,9720,9700,817
20241203,135500,13515545870,9700,9700,9710,9700,1411
20241203,135400,13501856200,9700,9700,9710,9700,3593
20241203,135300,13466994850,9710,9720,9720,9700,5547
20241203,135200,13413132950,9710,9720,9720,9710,1901
20241203,135100,13394662290,9720,9720,9730,9720,799
20241203,135000,13386895970,9720,9710,9730,9710,3513
20241203,134900,13352748810,9710,9710,9720,9710,2147
20241203,134800,13331899220,9720,9700,9720,9700,4329
20241203,134700,13289854580,9700,9700,9710,9700,1242
20241203,134600,13277805220,9700,9700,9710,9700,2531
20241203,134500,13253247140,9700,9700,9710,9700,1719
20241203,134400,13236570590,9700,9700,9710,9700,14884
20241203,134300,13092193480,9700,9710,9710,9700,1599
20241203,134200,13076679480,9700,9700,9710,9700,1407
20241203,134100,13063027570,9710,9710,9710,9700,4713
20241203,134000,13017273710,9710,9710,9720,9700,3214
20241203,133900,12986065770,9710,9700,9720,9700,3250
20241203,133800,12954508420,9700,9710,9720,9700,7489
20241203,133700,12881812740,9710,9710,9720,9710,1922
20241203,133600,12863148270,9710,9710,9720,9710,2612
20241203,133500,12837783140,9710,9710,9720,9700,3225
20241203,133400,12806467710,9710,9710,9730,9700,3129
20241203,133300,12776089070,9700,9720,9730,9700,13328
20241203,133200,12646634880,9730,9730,9740,9720,13828
20241203,133100,12512109770,9740,9760,9760,9730,22738
20241203,133000,12290480330,9760,9760,9770,9760,4065
20241203,132900,12250804430,9760,9760,9780,9760,2343
20241203,132800,12227921150,9760,9770,9780,9760,2954
20241203,132700,12199064000,9780,9770,9780,9770,1053
20241203,132600,12188774180,9770,9770,9780,9760,4988
20241203,132500,12140036020,9770,9770,9780,9770,2188
20241203,132400,12118657920,9770,9780,9780,9770,4474
20241203,132300,12074943230,9770,9770,9780,9760,4084
20241203,132200,12035042330,9770,9770,9780,9760,2117
20241203,132100,12014356960,9770,9770,9780,9760,1110
20241203,132000,12003512900,9770,9770,9780,9760,4366
20241203,131900,11960879220,9760,9770,9780,9760,1555
20241203,131800,11945687790,9770,9770,9780,9770,1759
20241203,131700,11928501110,9770,9770,9780,9770,1902
20241203,131600,11909916650,9770,9770,9780,9770,938
20241203,131500,11900751120,9770,9770,9790,9770,1881
20241203,131400,11882361110,9790,9770,9790,9770,3643
20241203,131300,11846739230,9770,9780,9790,9770,4941
20241203,131200,11798418620,9780,9780,9790,9780,2576
20241203,131100,11773223960,9780,9780,9790,9780,2384
20241203,131000,11749906480,9780,9780,9790,9780,4821
20241203,130900,11702755910,9780,9780,9790,9780,1542
20241203,130800,11687673740,9780,9780,9790,9780,856
20241203,130700,11679300460,9780,9790,9800,9780,5328
20241203,130600,11627145410,9790,9790,9800,9790,429
20241203,130500,11622943560,9800,9790,9800,9790,347
20241203,130400,11619543400,9790,9800,9800,9780,905
20241203,130300,11610683460,9790,9790,9800,9790,916
20241203,130200,11601712060,9790,9790,9800,9790,142
20241203,130100,11600321850,9800,9790,9800,9790,1505
20241203,130000,11585587640,9790,9790,9800,9790,586
20241203,125900,11579845990,9790,9790,9800,9790,1737
20241203,125800,11562840660,9800,9800,9810,9800,628
20241203,125700,11556683180,9800,9810,9810,9790,1550
20241203,125600,11541492330,9800,9800,9810,9800,1494
20241203,125500,11526849520,9800,9800,9810,9800,510
20241203,125400,11521851510,9800,9810,9810,9800,159
20241203,125300,11520293100,9800,9800,9810,9800,1056
20241203,125200,11509942880,9800,9810,9810,9800,154
20241203,125100,11508433640,9800,9790,9810,9790,1841
20241203,125000,11490398800,9790,9800,9800,9790,309
20241203,124900,11487373010,9790,9800,9800,9790,14782
20241203,124800,11342511380,9800,9810,9810,9800,1516
20241203,124700,11327654340,9800,9810,9810,9800,5166
20241203,124600,11276976320,9810,9810,9820,9810,138
20241203,124500,11275622330,9810,9810,9820,9810,2207
20241203,124400,11253959440,9810,9810,9820,9810,128
20241203,124300,11252703210,9820,9810,9820,9810,1232
20241203,124200,11240615980,9810,9810,9820,9810,108
20241203,124100,11239556410,9820,9810,9820,9810,2311
20241203,124000,11216885000,9810,9810,9820,9810,1295
20241203,123900,11204180980,9810,9810,9820,9810,248
20241203,123800,11201747000,9810,9810,9820,9810,658
20241203,123700,11195286550,9810,9810,9820,9800,1544
20241203,123600,11180138790,9810,9810,9820,9800,10143
20241203,123500,11080635970,9820,9830,9830,9810,684
20241203,123400,11073919620,9820,9820,9830,9820,129
20241203,123300,11072652790,9820,9820,9830,9810,367
20241203,123200,11069049710,9810,9820,9830,9810,1261
20241203,123100,11056667090,9820,9820,9830,9820,146
20241203,123000,11055233350,9820,9820,9830,9820,76
20241203,122900,11054486870,9810,9810,9830,9810,1894
20241203,122800,11035881190,9810,9810,9820,9810,79
20241203,122700,11035106060,9810,9810,9820,9810,1230
20241203,122600,11023039730,9820,9820,9820,9810,2184
20241203,122500,11001613100,9810,9810,9820,9810,308
20241203,122400,10998589910,9810,9810,9820,9810,1226
20241203,122300,10986562410,9820,9840,9840,9810,2481
20241203,122200,10962184770,9830,9820,9840,9820,799
20241203,122100,10954335820,9820,9820,9820,9820,865
20241203,122000,10945841520,9820,9830,9830,9820,149
20241203,121900,10944378230,9830,9820,9830,9820,1883
20241203,121800,10925886980,9820,9810,9830,9810,413
20241203,121700,10921831130,9810,9810,9810,9810,240
20241203,121600,10919476730,9810,9820,9830,9810,1465
20241203,121500,10905103420,9820,9810,9820,9810,1024
20241203,121400,10895048000,9810,9830,9840,9810,2069
20241203,121300,10874708970,9830,9840,9840,9830,281
20241203,121200,10871946220,9830,9830,9840,9830,262
20241203,121100,10869369860,9830,9810,9830,9810,2642
20241203,121000,10843430090,9810,9810,9820,9810,268
20241203,120900,10840799790,9810,9810,9820,9810,694
20241203,120800,10833989250,9810,9810,9820,9800,4156
20241203,120700,10793225650,9800,9810,9810,9800,141
20241203,120600,10791843490,9810,9800,9810,9800,1300
20241203,120500,10779103450,9800,9800,9810,9800,479
20241203,120400,10774409200,9810,9790,9810,9790,298
20241203,120300,10771490190,9790,9810,9810,9790,860
20241203,120200,10763062580,9800,9810,9810,9800,248
20241203,120100,10760631550,9800,9800,9800,9790,231
20241203,120000,10758368040,9800,9800,9810,9800,3100
20241203,115900,10727988030,9800,9810,9810,9800,98
20241203,115800,10727027600,9800,9800,9810,9800,1622
20241203,115700,10711129990,9800,9800,9810,9800,113
20241203,115600,10710022390,9810,9800,9810,9800,356
20241203,115500,10706533470,9810,9800,9810,9790,1418
20241203,115400,10692637550,9800,9800,9810,9800,729
20241203,115300,10685492540,9800,9790,9800,9790,2373
20241203,115200,10662248910,9800,9800,9810,9790,1104
20241203,115100,10651429960,9800,9800,9810,9800,121
20241203,115000,10650244000,9800,9810,9810,9800,1601
20241203,114900,10634553500,9800,9810,9810,9800,626
20241203,114800,10628416330,9800,9800,9810,9800,352
20241203,114700,10624965900,9800,9800,9810,9800,940
20241203,114600,10615753030,9810,9790,9810,9790,3243
20241203,114500,10583964660,9790,9790,9800,9790,2124
20241203,114400,10563162080,9790,9790,9800,9790,1208
20241203,114300,10551335500,9790,9790,9800,9790,789
20241203,114200,10543611140,9800,9800,9800,9790,1221
20241203,114100,10531655250,9790,9780,9800,9780,5619
20241203,114000,10476635450,9780,9790,9790,9780,330
20241203,113900,10473408040,9780,9780,9790,9780,2333
20241203,113800,10450591260,9780,9780,9790,9780,4752
20241203,113700,10404115900,9780,9790,9790,9780,420
20241203,113600,10400006050,9790,9800,9810,9790,20562
20241203,113500,10198524270,9800,9800,9810,9800,137
20241203,113400,10197181590,9810,9800,9810,9800,1496
20241203,113300,10182520460,9800,9800,9810,9800,166
20241203,113200,10180893520,9800,9810,9820,9800,4934
20241203,113100,10132492380,9810,9820,9820,9810,1229
20241203,113000,10120435550,9820,9810,9830,9810,1265
20241203,112900,10108013570,9820,9820,9820,9810,4524
20241203,112800,10063596260,9820,9820,9830,9820,814
20241203,112700,10055596650,9820,9820,9830,9820,332
20241203,112600,10052334840,9820,9820,9830,9820,2440
20241203,112500,10028373940,9830,9820,9830,9820,121
20241203,112400,10027185670,9830,9820,9830,9820,817
20241203,112300,10019162630,9820,9820,9830,9820,586
20241203,112200,10013407510,9830,9820,9830,9820,521
20241203,112100,10008287140,9830,9820,9830,9820,1326
20241203,112000,9995264470,9820,9820,9830,9820,204
20241203,111900,9993260290,9830,9820,9830,9820,623
20241203,111800,9987140760,9820,9820,9840,9820,958
20241203,111700,9977724660,9830,9820,9830,9820,271
20241203,111600,9975063300,9810,9810,9820,9810,1490
20241203,111500,9960440970,9820,9820,9820,9810,7179
20241203,111400,9889943980,9820,9820,9830,9820,246
20241203,111300,9887527540,9830,9840,9850,9820,6191
20241203,111200,9826661990,9850,9840,9850,9840,456
20241203,111100,9822174490,9840,9850,9850,9840,162
20241203,111000,9820580270,9840,9830,9850,9830,1807
20241203,110900,9802799520,9840,9830,9840,9830,240
20241203,110800,9800439220,9830,9840,9840,9830,1170
20241203,110700,9788936910,9830,9840,9840,9830,567
20241203,110600,9783360210,9830,9830,9840,9830,779
20241203,110500,9775695780,9830,9840,9850,9830,700
20241203,110400,9768808160,9840,9830,9840,9830,1525
20241203,110300,9753803550,9840,9830,9840,9830,566
20241203,110200,9748239760,9840,9840,9850,9830,757
20241203,110100,9740790990,9840,9840,9840,9830,1076
20241203,110000,9730204240,9840,9830,9840,9830,1442
20241203,105900,9716028300,9830,9830,9840,9830,323
20241203,105800,9712852080,9830,9850,9860,9830,3066
20241203,105700,9682673910,9850,9860,9860,9850,1004
20241203,105600,9672784500,9860,9850,9860,9850,1595
20241203,105500,9657064670,9850,9860,9860,9850,1403
20241203,105400,9643231830,9860,9860,9870,9860,321
20241203,105300,9640066720,9860,9860,9870,9860,461
20241203,105200,9635521160,9860,9850,9860,9840,1924
20241203,105100,9616574520,9850,9860,9860,9840,1731
20241203,105000,9599526590,9850,9860,9860,9850,283
20241203,104900,9596738930,9850,9870,9880,9850,2615
20241203,104800,9570942080,9880,9870,9880,9870,1852
20241203,104700,9552645960,9870,9870,9880,9870,1844
20241203,104600,9534445670,9870,9880,9880,9870,158
20241203,104500,9532885810,9870,9860,9880,9860,3449
20241203,104400,9498828290,9860,9860,9870,9860,1301
20241203,104300,9486000390,9860,9860,9870,9860,679
20241203,104200,9479302930,9860,9850,9860,9850,1616
20241203,104100,9463369740,9850,9850,9860,9840,1801
20241203,104000,9445629220,9840,9840,9850,9840,487
20241203,103900,9440834020,9850,9850,9860,9840,4307
20241203,103800,9398410850,9850,9840,9860,9840,4627
20241203,103700,9352854340,9840,9840,9850,9840,1196
20241203,103600,9341084250,9840,9840,9850,9840,2133
20241203,103500,9320091270,9840,9840,9850,9840,589
20241203,103400,9314295330,9840,9840,9850,9840,3306
20241203,103300,9281758170,9840,9840,9850,9840,842
20241203,103200,9273470850,9840,9840,9850,9830,4525
20241203,103100,9228965110,9840,9830,9850,9830,3147
20241203,103000,9197996720,9840,9830,9840,9830,289
20241203,102900,9195154650,9840,9830,9840,9820,2265
20241203,102800,9172889580,9830,9840,9850,9820,7909
20241203,102700,9095109720,9850,9850,9850,9840,229
20241203,102600,9092856310,9850,9830,9850,9830,6743
20241203,102500,9026497350,9830,9830,9840,9830,817
20241203,102400,9018459720,9830,9830,9840,9830,212
20241203,102300,9016374990,9830,9840,9840,9830,1202
20241203,102200,9004557670,9840,9830,9840,9830,385
20241203,102100,9000770890,9830,9830,9840,9830,1300
20241203,102000,8987987680,9830,9840,9840,9830,2122
20241203,101900,8967127560,9830,9830,9840,9830,106
20241203,101800,8966085520,9840,9830,9840,9820,2272
20241203,101700,8943752040,9830,9830,9840,9830,111
20241203,101600,8942660900,9840,9830,9840,9820,2256
20241203,101500,8920485010,9820,9820,9830,9820,828
20241203,101400,8912353980,9830,9820,9830,9820,173
20241203,101300,8910655070,9820,9820,9820,9810,1079
20241203,101200,8900061770,9820,9820,9820,9810,1324
20241203,101100,8887072290,9820,9820,9820,9810,1302
20241203,101000,8874293070,9820,9820,9830,9810,1967
20241203,100900,8854985050,9820,9840,9840,9820,21370
20241203,100800,8644973600,9840,9850,9850,9830,13142
20241203,100700,8515653450,9850,9860,9860,9850,1992
20241203,100600,8496031980,9850,9860,9860,9850,343
20241203,100500,8492653160,9860,9850,9860,9850,1219
20241203,100400,8480644310,9850,9840,9860,9840,5804
20241203,100300,8423473120,9850,9850,9860,9850,484
20241203,100200,8418705350,9860,9830,9860,9830,13908
20241203,100100,8281833010,9830,9840,9840,9830,1113
20241203,100000,8270884250,9840,9850,9850,9830,3364
20241203,095900,8237788570,9840,9840,9850,9840,1530
20241203,095800,8222732310,9850,9840,9850,9840,976
20241203,095700,8213127330,9840,9840,9840,9830,1539
20241203,095600,8197992310,9830,9830,9840,9830,735
20241203,095500,8190765660,9830,9830,9840,9830,3274
20241203,095400,8158580530,9840,9840,9840,9830,2673
20241203,095300,8132292040,9840,9840,9850,9830,1259
20241203,095200,8119902600,9830,9840,9850,9830,4526
20241203,095100,8075361950,9850,9850,9860,9840,4743
20241203,095000,8028626350,9860,9850,9860,9850,2243
20241203,094900,8006530690,9850,9860,9870,9850,2288
20241203,094800,7983971790,9860,9860,9870,9860,1390
20241203,094700,7970265220,9860,9860,9870,9860,466
20241203,094600,7965669620,9860,9860,9870,9860,1504
20241203,094500,7950839210,9870,9870,9870,9860,3812
20241203,094400,7913252520,9860,9870,9870,9860,1399
20241203,094300,7899455440,9860,9870,9880,9860,4116
20241203,094200,7858850530,9870,9880,9880,9870,2402
20241203,094100,7835119790,9880,9880,9890,9880,1745
20241203,094000,7817876790,9880,9880,9890,9880,4015
20241203,093900,7778182340,9890,9880,9890,9860,18750
20241203,093800,7593114200,9870,9880,9890,9870,880
20241203,093700,7584422440,9880,9870,9890,9870,3206
20241203,093600,7552745300,9880,9890,9890,9870,3372
20241203,093500,7519442880,9880,9880,9890,9870,1588
20241203,093400,7503753050,9880,9890,9890,9880,7732
20241203,093300,7427351100,9890,9880,9890,9880,8095
20241203,093200,7347350000,9880,9890,9890,9870,1352
20241203,093100,7334000940,9890,9890,9890,9870,4066
20241203,093000,7293837440,9880,9890,9900,9880,2505
20241203,092900,7269080760,9890,9890,9910,9890,5996
20241203,092800,7209738850,9900,9910,9920,9900,2672
20241203,092700,7183278760,9920,9920,9920,9900,3710
20241203,092600,7146492920,9920,9930,9940,9920,1706
20241203,092500,7129555220,9930,9900,9940,9900,6523
20241203,092400,7064854860,9910,9900,9910,9890,2394
20241203,092300,7041155630,9900,9910,9910,9890,3177
20241203,092200,7009703960,9910,9920,9920,9880,10244
20241203,092100,6908289610,9920,9930,9940,9920,4430
20241203,092000,6864326040,9930,9940,9950,9920,8130
20241203,091900,6783598010,9950,9940,9950,9930,6276
20241203,091800,6721227810,9940,9950,9970,9940,4071
20241203,091700,6680752600,9940,9950,9970,9930,5626
20241203,091600,6624804730,9950,10000,10020,9950,13974
20241203,091500,6485072740,10000,10020,10020,9970,7506
20241203,091400,6410089680,10010,9990,10020,9930,33807
20241203,091300,6072623850,9990,10000,10010,9980,12303
20241203,091200,5949603760,10010,10010,10060,10000,68674
20241203,091100,5260720180,10010,9980,10030,9980,50783
20241203,091000,4752279860,9990,10010,10010,9970,35092
20241203,090900,4401765510,10000,10020,10050,10000,34223
20241203,090800,4058784230,10020,9920,10050,9910,92133
20241203,090700,3139731860,9920,9870,9930,9870,41311
20241203,090600,2730592210,9880,9880,9890,9850,14899
20241203,090500,2583413770,9880,9850,9900,9850,49263
20241203,090400,2096828560,9860,9860,9870,9840,22200
20241203,090300,1878070520,9870,9810,9870,9760,50976
20241203,090200,1377033120,9810,9780,9830,9750,34515
20241203,090100,1038630330,9780,9730,9840,9730,33160
20241203,090000,714099170,9710,9620,9740,9590,74032