KissMeData/084010/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195800,533675430,15690,15690,15690,15690,281
20241203,195700,533675430,15690,15690,15690,15690,0
20241203,195600,533675430,15690,15690,15690,15690,0
20241203,195500,533675430,15690,15690,15690,15690,0
20241203,195400,533675430,15690,15690,15690,15690,0
20241203,195300,533675430,15690,15690,15690,15690,0
20241203,195200,533675430,15690,15690,15690,15690,0
20241203,195100,533675430,15690,15690,15690,15690,0
20241203,195000,533675430,15690,15690,15690,15690,0
20241203,194900,533675430,15690,15690,15690,15690,0
20241203,194800,533675430,15690,15690,15690,15690,0
20241203,194700,533675430,15690,15690,15690,15690,0
20241203,194600,533675430,15690,15690,15690,15690,0
20241203,194500,533675430,15690,15690,15690,15690,0
20241203,194400,533675430,15690,15690,15690,15690,0
20241203,194300,533675430,15690,15690,15690,15690,0
20241203,194200,533675430,15690,15690,15690,15690,0
20241203,194100,533675430,15690,15690,15690,15690,0
20241203,194000,533675430,15690,15690,15690,15690,0
20241203,193900,533675430,15690,15690,15690,15690,0
20241203,193800,533675430,15690,15690,15690,15690,0
20241203,193700,533675430,15690,15690,15690,15690,0
20241203,193600,533675430,15690,15690,15690,15690,0
20241203,193500,533675430,15690,15690,15690,15690,0
20241203,193400,533675430,15690,15690,15690,15690,0
20241203,193300,533675430,15690,15690,15690,15690,0
20241203,193200,533675430,15690,15690,15690,15690,0
20241203,193100,533675430,15690,15690,15690,15690,0
20241203,193000,533675430,15690,15690,15690,15690,0
20241203,192900,533675430,15690,15690,15690,15690,0
20241203,192800,533675430,15690,15690,15690,15690,281
20241203,192700,533675430,15690,15690,15690,15690,0
20241203,192600,533675430,15690,15690,15690,15690,0
20241203,192500,533675430,15690,15690,15690,15690,0
20241203,192400,533675430,15690,15690,15690,15690,0
20241203,192300,533675430,15690,15690,15690,15690,0
20241203,192200,533675430,15690,15690,15690,15690,0
20241203,192100,533675430,15690,15690,15690,15690,0
20241203,192000,533675430,15690,15690,15690,15690,0
20241203,191900,533675430,15690,15690,15690,15690,0
20241203,191800,533675430,15690,15690,15690,15690,0
20241203,191700,533675430,15690,15690,15690,15690,0
20241203,191600,533675430,15690,15690,15690,15690,0
20241203,191500,533675430,15690,15690,15690,15690,0
20241203,191400,533675430,15690,15690,15690,15690,0
20241203,191300,533675430,15690,15690,15690,15690,0
20241203,191200,533675430,15690,15690,15690,15690,0
20241203,191100,533675430,15690,15690,15690,15690,0
20241203,191000,533675430,15690,15690,15690,15690,0
20241203,190900,533675430,15690,15690,15690,15690,0
20241203,190800,533675430,15690,15690,15690,15690,0
20241203,190700,533675430,15690,15690,15690,15690,0
20241203,190600,533675430,15690,15690,15690,15690,0
20241203,190500,533675430,15690,15690,15690,15690,0
20241203,190400,533675430,15690,15690,15690,15690,0
20241203,190300,533675430,15690,15690,15690,15690,0
20241203,190200,533675430,15690,15690,15690,15690,0
20241203,190100,533675430,15690,15690,15690,15690,0
20241203,190000,533675430,15690,15690,15690,15690,0
20241203,185900,533675430,15690,15690,15690,15690,0
20241203,185800,533675430,15690,15690,15690,15690,281
20241203,185700,533675430,15690,15690,15690,15690,0
20241203,185600,533675430,15690,15690,15690,15690,0
20241203,185500,533675430,15690,15690,15690,15690,0
20241203,185400,533675430,15690,15690,15690,15690,0
20241203,185300,533675430,15690,15690,15690,15690,0
20241203,185200,533675430,15690,15690,15690,15690,0
20241203,185100,533675430,15690,15690,15690,15690,0
20241203,185000,533675430,15690,15690,15690,15690,0
20241203,184900,533675430,15690,15690,15690,15690,0
20241203,184800,533675430,15690,15690,15690,15690,0
20241203,184700,533675430,15690,15690,15690,15690,0
20241203,184600,533675430,15690,15690,15690,15690,0
20241203,184500,533675430,15690,15690,15690,15690,0
20241203,184400,533675430,15690,15690,15690,15690,0
20241203,184300,533675430,15690,15690,15690,15690,0
20241203,184200,533675430,15690,15690,15690,15690,0
20241203,184100,533675430,15690,15690,15690,15690,0
20241203,184000,533675430,15690,15690,15690,15690,0
20241203,183900,533675430,15690,15690,15690,15690,0
20241203,183800,533675430,15690,15690,15690,15690,0
20241203,183700,533675430,15690,15690,15690,15690,0
20241203,183600,533675430,15690,15690,15690,15690,0
20241203,183500,533675430,15690,15690,15690,15690,0
20241203,183400,533675430,15690,15690,15690,15690,0
20241203,183300,533675430,15690,15690,15690,15690,0
20241203,183200,533675430,15690,15690,15690,15690,0
20241203,183100,533675430,15690,15690,15690,15690,0
20241203,183000,533675430,15690,15690,15690,15690,0
20241203,182900,533675430,15690,15690,15690,15690,0
20241203,182800,533675430,15690,15690,15690,15690,281
20241203,182700,533675430,15690,15690,15690,15690,0
20241203,182600,533675430,15690,15690,15690,15690,0
20241203,182500,533675430,15690,15690,15690,15690,0
20241203,182400,533675430,15690,15690,15690,15690,0
20241203,182300,533675430,15690,15690,15690,15690,0
20241203,182200,533675430,15690,15690,15690,15690,0
20241203,182100,533675430,15690,15690,15690,15690,0
20241203,182000,533675430,15690,15690,15690,15690,0
20241203,181900,533675430,15690,15690,15690,15690,0
20241203,181800,533675430,15690,15690,15690,15690,0
20241203,181700,533675430,15690,15690,15690,15690,0
20241203,181600,533675430,15690,15690,15690,15690,0
20241203,181500,533675430,15690,15690,15690,15690,0
20241203,181400,533675430,15690,15690,15690,15690,0
20241203,181300,533675430,15690,15690,15690,15690,0
20241203,181200,533675430,15690,15690,15690,15690,0
20241203,181100,533675430,15690,15690,15690,15690,0
20241203,181000,533675430,15690,15690,15690,15690,0
20241203,180900,533675430,15690,15690,15690,15690,0
20241203,180800,533675430,15690,15690,15690,15690,0
20241203,180700,533675430,15690,15690,15690,15690,0
20241203,180600,533675430,15690,15690,15690,15690,0
20241203,180500,533675430,15690,15690,15690,15690,0
20241203,180400,533675430,15690,15690,15690,15690,0
20241203,180300,533675430,15690,15690,15690,15690,0
20241203,180200,533675430,15690,15690,15690,15690,0
20241203,180100,533675430,15690,15690,15690,15690,0
20241203,180000,533675430,15690,15690,15690,15690,0
20241203,175900,533675430,15690,15690,15690,15690,0
20241203,175800,533675430,15690,15690,15690,15690,281
20241203,175700,533675430,15690,15690,15690,15690,0
20241203,175600,533675430,15690,15690,15690,15690,0
20241203,175500,533675430,15690,15690,15690,15690,0
20241203,175400,533675430,15690,15690,15690,15690,0
20241203,175300,533675430,15690,15690,15690,15690,0
20241203,175200,533675430,15690,15690,15690,15690,0
20241203,175100,533675430,15690,15690,15690,15690,0
20241203,175000,533675430,15690,15690,15690,15690,0
20241203,174900,533675430,15690,15690,15690,15690,0
20241203,174800,533675430,15690,15690,15690,15690,0
20241203,174700,533675430,15690,15690,15690,15690,0
20241203,174600,533675430,15690,15690,15690,15690,0
20241203,174500,533675430,15690,15690,15690,15690,0
20241203,174400,533675430,15690,15690,15690,15690,0
20241203,174300,533675430,15690,15690,15690,15690,0
20241203,174200,533675430,15690,15690,15690,15690,0
20241203,174100,533675430,15690,15690,15690,15690,0
20241203,174000,533675430,15690,15690,15690,15690,0
20241203,173900,533675430,15690,15690,15690,15690,0
20241203,173800,533675430,15690,15690,15690,15690,0
20241203,173700,533675430,15690,15690,15690,15690,0
20241203,173600,533675430,15690,15690,15690,15690,0
20241203,173500,533675430,15690,15690,15690,15690,0
20241203,173400,533675430,15690,15690,15690,15690,0
20241203,173300,533675430,15690,15690,15690,15690,0
20241203,173200,533675430,15690,15690,15690,15690,0
20241203,173100,533675430,15690,15690,15690,15690,0
20241203,173000,533675430,15690,15690,15690,15690,0
20241203,172900,533675430,15690,15690,15690,15690,0
20241203,172800,533675430,15690,15690,15690,15690,281
20241203,172700,533675430,15690,15690,15690,15690,0
20241203,172600,533675430,15690,15690,15690,15690,0
20241203,172500,533675430,15690,15690,15690,15690,0
20241203,172400,533675430,15690,15690,15690,15690,0
20241203,172300,533675430,15690,15690,15690,15690,0
20241203,172200,533675430,15690,15690,15690,15690,0
20241203,172100,533675430,15690,15690,15690,15690,0
20241203,172000,533675430,15690,15690,15690,15690,0
20241203,171900,533675430,15690,15690,15690,15690,0
20241203,171800,533675430,15690,15690,15690,15690,0
20241203,171700,533675430,15690,15690,15690,15690,0
20241203,171600,533675430,15690,15690,15690,15690,0
20241203,171500,533675430,15690,15690,15690,15690,0
20241203,171400,533675430,15690,15690,15690,15690,0
20241203,171300,533675430,15690,15690,15690,15690,0
20241203,171200,533675430,15690,15690,15690,15690,0
20241203,171100,533675430,15690,15690,15690,15690,0
20241203,171000,533675430,15690,15690,15690,15690,0
20241203,170900,533675430,15690,15690,15690,15690,0
20241203,170800,533675430,15690,15690,15690,15690,0
20241203,170700,533675430,15690,15690,15690,15690,0
20241203,170600,533675430,15690,15690,15690,15690,0
20241203,170500,533675430,15690,15690,15690,15690,0
20241203,170400,533675430,15690,15690,15690,15690,0
20241203,170300,533675430,15690,15690,15690,15690,0
20241203,170200,533675430,15690,15690,15690,15690,0
20241203,170100,533675430,15690,15690,15690,15690,0
20241203,170000,533675430,15690,15690,15690,15690,0
20241203,165900,533675430,15690,15690,15690,15690,0
20241203,165800,533675430,15690,15690,15690,15690,281
20241203,165700,533675430,15690,15690,15690,15690,0
20241203,165600,533675430,15690,15690,15690,15690,0
20241203,165500,533675430,15690,15690,15690,15690,0
20241203,165400,533675430,15690,15690,15690,15690,0
20241203,165300,533675430,15690,15690,15690,15690,0
20241203,165200,533675430,15690,15690,15690,15690,0
20241203,165100,533675430,15690,15690,15690,15690,0
20241203,165000,533675430,15690,15690,15690,15690,0
20241203,164900,533675430,15690,15690,15690,15690,0
20241203,164800,533675430,15690,15690,15690,15690,0
20241203,164700,533675430,15690,15690,15690,15690,0
20241203,164600,533675430,15690,15690,15690,15690,0
20241203,164500,533675430,15690,15690,15690,15690,0
20241203,164400,533675430,15690,15690,15690,15690,0
20241203,164300,533675430,15690,15690,15690,15690,0
20241203,164200,533675430,15690,15690,15690,15690,0
20241203,164100,533675430,15690,15690,15690,15690,0
20241203,164000,533675430,15690,15690,15690,15690,0
20241203,163900,533675430,15690,15690,15690,15690,0
20241203,163800,533675430,15690,15690,15690,15690,0
20241203,163700,533675430,15690,15690,15690,15690,0
20241203,163600,533675430,15690,15690,15690,15690,0
20241203,163500,533675430,15690,15690,15690,15690,0
20241203,163400,533675430,15690,15690,15690,15690,0
20241203,163300,533675430,15690,15690,15690,15690,0
20241203,163200,533675430,15690,15690,15690,15690,0
20241203,163100,533675430,15690,15690,15690,15690,0
20241203,163000,533675430,15690,15690,15690,15690,0
20241203,162900,533675430,15690,15690,15690,15690,0
20241203,162800,533675430,15690,15690,15690,15690,281
20241203,162700,533675430,15690,15690,15690,15690,0
20241203,162600,533675430,15690,15690,15690,15690,0
20241203,162500,533675430,15690,15690,15690,15690,0
20241203,162400,533675430,15690,15690,15690,15690,0
20241203,162300,533675430,15690,15690,15690,15690,0
20241203,162200,533675430,15690,15690,15690,15690,0
20241203,162100,533675430,15690,15690,15690,15690,0
20241203,162000,533675430,15690,15690,15690,15690,0
20241203,161900,533675430,15690,15690,15690,15690,0
20241203,161800,533675430,15690,15690,15690,15690,0
20241203,161700,533675430,15690,15690,15690,15690,0
20241203,161600,533675430,15690,15690,15690,15690,0
20241203,161500,533675430,15690,15690,15690,15690,0
20241203,161400,533675430,15690,15690,15690,15690,0
20241203,161300,533675430,15690,15690,15690,15690,0
20241203,161200,533675430,15690,15690,15690,15690,0
20241203,161100,533675430,15690,15690,15690,15690,0
20241203,161000,533675430,15690,15690,15690,15690,0
20241203,160900,533675430,15690,15690,15690,15690,0
20241203,160800,533675430,15690,15690,15690,15690,0
20241203,160700,533675430,15690,15690,15690,15690,0
20241203,160600,533675430,15690,15690,15690,15690,0
20241203,160500,533675430,15690,15690,15690,15690,0
20241203,160400,533675430,15690,15690,15690,15690,0
20241203,160300,533675430,15690,15690,15690,15690,0
20241203,160200,533675430,15690,15690,15690,15690,0
20241203,160100,533675430,15690,15690,15690,15690,0
20241203,160000,533675430,15690,15690,15690,15690,0
20241203,155900,533675430,15690,15690,15690,15690,0
20241203,155800,533675430,15690,15690,15690,15690,281
20241203,155700,533675430,15690,15690,15690,15690,0
20241203,155600,533675430,15690,15690,15690,15690,0
20241203,155500,533675430,15690,15690,15690,15690,0
20241203,155400,533675430,15690,15690,15690,15690,0
20241203,155300,533675430,15690,15690,15690,15690,0
20241203,155200,533675430,15690,15690,15690,15690,0
20241203,155100,533675430,15690,15690,15690,15690,0
20241203,155000,533675430,15690,15690,15690,15690,0
20241203,154900,533675430,15690,15690,15690,15690,0
20241203,154800,533675430,15690,15690,15690,15690,0
20241203,154700,533675430,15690,15690,15690,15690,0
20241203,154600,533675430,15690,15690,15690,15690,0
20241203,154500,533675430,15690,15690,15690,15690,0
20241203,154400,533675430,15690,15690,15690,15690,0
20241203,154300,533675430,15690,15690,15690,15690,0
20241203,154200,533675430,15690,15690,15690,15690,0
20241203,154100,533675430,15690,15690,15690,15690,0
20241203,154000,533675430,15690,15690,15690,15690,0
20241203,153900,533675430,15690,15690,15690,15690,0
20241203,153800,533675430,15690,15690,15690,15690,0
20241203,153700,533675430,15690,15690,15690,15690,0
20241203,153600,533675430,15690,15690,15690,15690,0
20241203,153500,533675430,15690,15690,15690,15690,0
20241203,153400,533675430,15690,15690,15690,15690,0
20241203,153300,533675430,15690,15690,15690,15690,0
20241203,153200,533675430,15690,15690,15690,15690,0
20241203,153100,533675430,15690,15690,15690,15690,0
20241203,153000,533675430,15690,15690,15690,15690,281
20241203,152900,529266540,15690,15690,15690,15690,0
20241203,152800,529266540,15690,15690,15690,15690,0
20241203,152700,529266540,15690,15690,15690,15690,0
20241203,152600,529266540,15690,15690,15690,15690,0
20241203,152500,529266540,15690,15690,15690,15690,0
20241203,152400,529266540,15690,15690,15690,15690,0
20241203,152300,529266540,15690,15690,15690,15690,0
20241203,152200,529266540,15690,15690,15690,15690,0
20241203,152100,529266540,15690,15690,15690,15690,0
20241203,152000,529266540,15690,15690,15690,15690,0
20241203,151900,529266540,15690,15690,15690,15690,0
20241203,151800,529266540,15690,15690,15690,15690,0
20241203,151700,529266540,15690,15690,15690,15690,5
20241203,151600,529188090,15690,15690,15690,15690,4
20241203,151500,529125330,15690,15690,15690,15690,0
20241203,151400,529125330,15690,15690,15690,15690,5
20241203,151300,529046880,15690,15690,15690,15690,4
20241203,151200,528984120,15690,15690,15690,15690,0
20241203,151100,528984120,15690,15690,15690,15670,65
20241203,151000,527965180,15700,15700,15700,15700,5
20241203,150900,527886680,15700,15700,15700,15700,0
20241203,150800,527886680,15700,15700,15700,15700,5
20241203,150700,527808180,15700,15700,15700,15700,4
20241203,150600,527745380,15690,15690,15690,15690,1
20241203,150500,527729690,15700,15670,15700,15670,474
20241203,150400,520301960,15660,15670,15670,15660,265
20241203,150300,516152010,15670,15670,15670,15670,0
20241203,150200,516152010,15670,15670,15670,15670,5
20241203,150100,516073660,15650,15670,15670,15650,627
20241203,150000,506254120,15670,15670,15670,15670,1
20241203,145900,506238450,15670,15680,15680,15670,187
20241203,145800,503308120,15680,15690,15690,15680,20
20241203,145700,502994470,15680,15680,15680,15680,1
20241203,145600,502978790,15690,15690,15690,15690,5
20241203,145500,502900340,15690,15690,15690,15690,5
20241203,145400,502821890,15690,15690,15690,15690,4
20241203,145300,502759130,15670,15670,15670,15670,0
20241203,145200,502759130,15670,15690,15690,15670,311
20241203,145100,497885740,15700,15700,15700,15700,5
20241203,145000,497807240,15690,15690,15690,15690,0
20241203,144900,497807240,15690,15680,15690,15680,104
20241203,144800,496176490,15690,15690,15690,15690,4
20241203,144700,496113730,15690,15690,15690,15690,0
20241203,144600,496113730,15690,15690,15690,15690,5
20241203,144500,496035280,15690,15690,15690,15690,5
20241203,144400,495956830,15660,15680,15680,15660,428
20241203,144300,489254090,15690,15690,15690,15690,5
20241203,144200,489175640,15690,15690,15690,15690,4
20241203,144100,489112880,15690,15690,15690,15690,0
20241203,144000,489112880,15690,15660,15690,15660,269
20241203,143900,484898830,15650,15700,15700,15650,408
20241203,143800,478508830,15700,15700,15700,15700,0
20241203,143700,478508830,15700,15690,15700,15690,11
20241203,143600,478336140,15700,15710,15710,15700,24
20241203,143500,477959310,15710,15710,15710,15710,0
20241203,143400,477959310,15710,15700,15710,15700,9
20241203,143300,477817970,15710,15700,15710,15700,475
20241203,143200,470360110,15700,15700,15700,15700,5
20241203,143100,470281610,15690,15690,15690,15690,0
20241203,143000,470281610,15690,15660,15690,15660,27
20241203,142900,469858340,15680,15690,15690,15680,5
20241203,142800,469779900,15690,15680,15690,15680,3
20241203,142700,469732850,15690,15680,15690,15680,17
20241203,142600,469466240,15690,15690,15690,15690,5
20241203,142500,469387790,15690,15690,15690,15690,16
20241203,142400,469136750,15700,15690,15700,15690,13
20241203,142300,468932730,15700,15700,15700,15700,4
20241203,142200,468869930,15700,15700,15700,15700,5
20241203,142100,468791430,15700,15670,15700,15670,254
20241203,142000,464806720,15680,15680,15680,15680,5
20241203,141900,464728320,15670,15670,15670,15670,1
20241203,141800,464712650,15670,15670,15670,15670,7
20241203,141700,464602960,15680,15680,15680,15680,4
20241203,141600,464540240,15670,15670,15670,15670,0
20241203,141500,464540240,15670,15670,15670,15670,10
20241203,141400,464383540,15670,15670,15670,15670,1
20241203,141300,464367870,15670,15670,15670,15670,6
20241203,141200,464273850,15670,15680,15680,15670,17
20241203,141100,464007390,15680,15690,15690,15680,9
20241203,141000,463866220,15670,15680,15680,15670,148
20241203,140900,461546710,15690,15680,15690,15680,51
20241203,140800,460746990,15680,15670,15690,15670,1245
20241203,140700,441220200,15670,15670,15670,15650,295
20241203,140600,436599580,15680,15670,15680,15670,35
20241203,140500,436050790,15680,15680,15680,15680,5
20241203,140400,435972390,15670,15670,15670,15670,12
20241203,140300,435784350,15660,15660,15660,15660,0
20241203,140200,435784350,15660,15660,15660,15660,5
20241203,140100,435706050,15660,15650,15660,15650,28
20241203,140000,435267670,15650,15670,15670,15630,2480
20241203,135900,396431340,15680,15680,15680,15680,5
20241203,135800,396352940,15670,15680,15680,15670,15
20241203,135700,396117850,15670,15670,15670,15670,24
20241203,135600,395741770,15670,15670,15670,15670,9
20241203,135500,395600740,15670,15680,15680,15670,16
20241203,135400,395349970,15670,15670,15670,15670,0
20241203,135300,395349970,15670,15670,15680,15670,25
20241203,135200,394958170,15670,15680,15680,15670,5
20241203,135100,394879780,15670,15670,15670,15670,11
20241203,135000,394707410,15680,15670,15680,15670,15
20241203,134900,394472310,15680,15680,15680,15680,5
20241203,134800,394393910,15680,15680,15680,15680,0
20241203,134700,394393910,15680,15670,15680,15670,16
20241203,134600,394143140,15680,15680,15680,15680,5
20241203,134500,394064740,15680,15670,15680,15670,10
20241203,134400,393908030,15670,15670,15670,15670,95
20241203,134300,392419380,15670,15670,15670,15670,115
20241203,134200,390617330,15680,15680,15680,15680,36
20241203,134100,390052850,15670,15670,15670,15670,11
20241203,134000,389880480,15680,15680,15680,15680,5
20241203,133900,389802080,15680,15670,15680,15670,23
20241203,133800,389441630,15680,15680,15680,15680,0
20241203,133700,389441630,15680,15660,15680,15660,820
20241203,133600,376591780,15640,15640,15640,15640,154
20241203,133500,374183220,15650,15650,15650,15650,0
20241203,133400,374183220,15650,15650,15650,15650,1
20241203,133300,374167570,15650,15650,15650,15650,9
20241203,133200,374026720,15640,15640,15640,15640,0
20241203,133100,374026720,15640,15660,15660,15640,2263
20241203,133000,338633360,15670,15670,15670,15660,103
20241203,132900,337019450,15680,15680,15680,15680,0
20241203,132800,337019450,15680,15680,15680,15680,15
20241203,132700,336784250,15670,15670,15670,15670,11
20241203,132600,336611880,15670,15670,15670,15670,0
20241203,132500,336611880,15670,15670,15670,15670,0
20241203,132400,336611880,15670,15670,15670,15670,69
20241203,132300,335530650,15670,15670,15670,15670,0
20241203,132200,335530650,15670,15670,15670,15670,25
20241203,132100,335138900,15670,15670,15670,15670,9
20241203,132000,334997870,15670,15670,15670,15670,0
20241203,131900,334997870,15670,15670,15670,15670,11
20241203,131800,334825500,15670,15670,15670,15670,0
20241203,131700,334825500,15670,15670,15670,15670,0
20241203,131600,334825500,15670,15670,15670,15670,10
20241203,131500,334668800,15670,15670,15670,15670,2
20241203,131400,334637460,15670,15670,15670,15670,0
20241203,131300,334637460,15670,15670,15680,15670,438
20241203,131200,327772110,15660,15650,15660,15650,2253
20241203,131100,292510370,15650,15630,15650,15630,603
20241203,131000,283082560,15620,15620,15620,15620,10
20241203,130900,282926360,15610,15610,15610,15610,0
20241203,130800,282926360,15610,15620,15620,15610,15
20241203,130700,282692090,15620,15610,15620,15610,13
20241203,130600,282489040,15610,15610,15610,15610,0
20241203,130500,282489040,15610,15610,15610,15610,8
20241203,130400,282364160,15610,15610,15610,15610,12
20241203,130300,282176840,15620,15620,15620,15620,0
20241203,130200,282176840,15620,15610,15620,15610,11
20241203,130100,282005030,15590,15590,15590,15590,32
20241203,130000,281506150,15600,15620,15620,15600,2257
20241203,125900,246294480,15610,15610,15610,15610,8
20241203,125800,246169600,15590,15600,15600,15590,164
20241203,125700,243611300,15600,15610,15610,15600,17
20241203,125600,243346040,15610,15610,15610,15610,10
20241203,125500,243189940,15620,15610,15620,15610,2
20241203,125400,243158710,15610,15610,15610,15610,0
20241203,125300,243158710,15610,15610,15610,15610,10
20241203,125200,243002610,15610,15610,15610,15610,7
20241203,125100,242893340,15620,15620,15620,15620,1
20241203,125000,242877720,15610,15610,15610,15610,11
20241203,124900,242706010,15610,15610,15610,15610,0
20241203,124800,242706010,15610,15610,15610,15610,9
20241203,124700,242565520,15620,15630,15630,15620,11
20241203,124600,242393690,15620,15620,15620,15620,1
20241203,124500,242378070,15620,15620,15620,15620,10
20241203,124400,242221870,15600,15620,15620,15600,140
20241203,124300,240037750,15630,15630,15630,15630,1
20241203,124200,240022120,15620,15630,15630,15620,40
20241203,124100,239397020,15630,15630,15630,15630,0
20241203,124000,239397020,15630,15630,15630,15630,7
20241203,123900,239287610,15630,15620,15630,15620,12
20241203,123800,239100160,15630,15630,15630,15630,2
20241203,123700,239068900,15630,15630,15630,15630,0
20241203,123600,239068900,15630,15630,15630,15630,43
20241203,123500,238396810,15630,15630,15630,15630,1
20241203,123400,238381180,15630,15630,15630,15630,17
20241203,123300,238115470,15630,15630,15630,15630,0
20241203,123200,238115470,15630,15630,15630,15630,47
20241203,123100,237380860,15630,15620,15630,15620,9
20241203,123000,237240270,15620,15620,15620,15620,0
20241203,122900,237240270,15620,15620,15620,15620,0
20241203,122800,237240270,15620,15620,15620,15620,11
20241203,122700,237068450,15630,15630,15630,15630,1
20241203,122600,237052820,15620,15620,15620,15620,0
20241203,122500,237052820,15620,15620,15620,15620,9
20241203,122400,236912240,15630,15630,15630,15630,0
20241203,122300,236912240,15630,15630,15640,15630,12
20241203,122200,236724670,15630,15630,15630,15630,3
20241203,122100,236677780,15630,15630,15630,15630,0
20241203,122000,236677780,15630,15630,15630,15630,0
20241203,121900,236677780,15630,15630,15630,15630,13
20241203,121800,236474590,15610,15630,15630,15610,100
20241203,121700,234912420,15630,15630,15630,15630,13
20241203,121600,234709230,15640,15640,15640,15640,0
20241203,121500,234709230,15640,15640,15640,15640,1
20241203,121400,234693590,15630,15630,15630,15630,9
20241203,121300,234552920,15640,15610,15640,15600,524
20241203,121200,226367460,15600,15600,15600,15600,0
20241203,121100,226367460,15600,15610,15610,15600,12
20241203,121000,226180250,15600,15600,15600,15600,33
20241203,120900,225665450,15590,15590,15590,15590,0
20241203,120800,225665450,15590,15590,15590,15590,9
20241203,120700,225525140,15600,15600,15600,15600,1
20241203,120600,225509540,15590,15590,15590,15590,9
20241203,120500,225369230,15590,15590,15590,15590,1
20241203,120400,225353640,15600,15600,15600,15600,0
20241203,120300,225353640,15600,15600,15600,15600,10
20241203,120200,225197640,15590,15590,15590,15590,10
20241203,120100,225041740,15590,15590,15590,15590,9
20241203,120000,224901430,15590,15590,15590,15590,11
20241203,115900,224729940,15580,15590,15590,15580,15
20241203,115800,224496160,15580,15580,15580,15580,16
20241203,115700,224246880,15580,15580,15580,15580,16
20241203,115600,223997600,15580,15580,15580,15580,8
20241203,115500,223872960,15580,15590,15600,15580,18
20241203,115400,223592410,15590,15580,15600,15580,37
20241203,115300,223015660,15590,15580,15590,15580,18
20241203,115200,222735110,15580,15580,15580,15580,8
20241203,115100,222610470,15590,15590,15590,15590,22
20241203,115000,222267490,15600,15590,15600,15590,17
20241203,114900,222002450,15590,15590,15590,15590,17
20241203,114800,221737420,15600,15590,15600,15590,19
20241203,114700,221441100,15590,15590,15590,15590,16
20241203,114600,221191660,15610,15600,15610,15590,26
20241203,114500,220786210,15600,15600,15600,15600,0
20241203,114400,220786210,15600,15600,15600,15600,0
20241203,114300,220786210,15600,15600,15600,15590,31
20241203,114200,220302680,15610,15600,15610,15600,3
20241203,114100,220255870,15590,15590,15590,15590,28
20241203,114000,219819350,15590,15590,15590,15590,15
20241203,113900,219585500,15600,15600,15600,15600,0
20241203,113800,219585500,15600,15600,15600,15600,1
20241203,113700,219569900,15590,15590,15590,15590,11
20241203,113600,219398410,15600,15600,15600,15600,0
20241203,113500,219398410,15600,15600,15600,15600,0
20241203,113400,219398410,15600,15600,15600,15600,6
20241203,113300,219304810,15600,15600,15600,15600,0
20241203,113200,219304810,15600,15600,15600,15600,0
20241203,113100,219304810,15600,15600,15600,15600,7
20241203,113000,219195610,15610,15590,15610,15590,14
20241203,112900,218977290,15580,15580,15580,15580,20
20241203,112800,218665690,15590,15590,15590,15590,0
20241203,112700,218665690,15590,15590,15590,15590,28
20241203,112600,218229170,15590,15590,15590,15580,25
20241203,112500,217839550,15600,15600,15600,15600,3
20241203,112400,217792750,15600,15600,15600,15600,0
20241203,112300,217792750,15600,15600,15600,15600,8
20241203,112200,217667950,15610,15610,15610,15610,1
20241203,112100,217652340,15610,15610,15610,15610,0
20241203,112000,217652340,15610,15610,15610,15610,10
20241203,111900,217496240,15610,15610,15610,15610,3
20241203,111800,217449410,15620,15620,15620,15620,1
20241203,111700,217433790,15610,15610,15610,15610,8
20241203,111600,217308910,15610,15610,15610,15610,31
20241203,111500,216825000,15600,15600,15600,15590,42
20241203,111400,216169900,15590,15590,15590,15580,98
20241203,111300,214642190,15590,15590,15590,15590,0
20241203,111200,214642190,15590,15590,15590,15590,2
20241203,111100,214611010,15590,15570,15590,15570,74
20241203,111000,213458630,15590,15590,15590,15590,1
20241203,110900,213443040,15580,15580,15580,15580,11
20241203,110800,213271660,15600,15600,15600,15600,0
20241203,110700,213271660,15600,15600,15600,15600,0
20241203,110600,213271660,15600,15590,15600,15580,163
20241203,110500,210731850,15570,15570,15570,15570,0
20241203,110400,210731850,15570,15570,15570,15570,10
20241203,110300,210576150,15570,15570,15570,15570,200
20241203,110200,207462150,15600,15600,15600,15600,1
20241203,110100,207446550,15570,15590,15590,15570,2255
20241203,110000,172336050,15590,15590,15590,15590,8
20241203,105900,172211330,15590,15590,15590,15590,29
20241203,105800,171759220,15590,15580,15590,15580,2
20241203,105700,171728050,15580,15570,15580,15570,12
20241203,105600,171541100,15570,15560,15570,15560,1121
20241203,105500,154089620,15550,15550,15550,15550,9
20241203,105400,153949670,15550,15510,15550,15510,280
20241203,105300,149605240,15510,15510,15510,15510,0
20241203,105200,149605240,15510,15510,15510,15510,2
20241203,105100,149574220,15520,15520,15520,15520,0
20241203,105000,149574220,15520,15520,15520,15520,1
20241203,104900,149558700,15510,15510,15510,15510,9
20241203,104800,149419110,15510,15510,15510,15510,0
20241203,104700,149419110,15510,15510,15510,15510,0
20241203,104600,149419110,15510,15510,15510,15510,11
20241203,104500,149248500,15520,15520,15520,15520,1
20241203,104400,149232980,15510,15510,15510,15510,0
20241203,104300,149232980,15510,15510,15510,15510,9
20241203,104200,149093390,15510,15510,15510,15510,0
20241203,104100,149093390,15510,15510,15510,15510,11
20241203,104000,148922780,15490,15490,15490,15490,0
20241203,103900,148922780,15490,15490,15500,15490,774
20241203,103800,136930950,15500,15540,15540,15500,1004
20241203,103700,121359080,15560,15550,15560,15550,2
20241203,103600,121327970,15550,15550,15550,15550,0
20241203,103500,121327970,15550,15550,15550,15550,11
20241203,103400,121156920,15560,15560,15560,15560,11
20241203,103300,120985760,15570,15550,15570,15520,448
20241203,103200,114026210,15560,15560,15560,15560,44
20241203,103100,113341570,15560,15550,15560,15550,161
20241203,103000,110837150,15550,15510,15550,15510,1276
20241203,102900,91021430,15510,15510,15510,15510,1
20241203,102800,91005920,15510,15510,15510,15510,1
20241203,102700,90990410,15510,15510,15510,15510,0
20241203,102600,90990410,15510,15510,15510,15510,8
20241203,102500,90866330,15520,15520,15520,15520,1
20241203,102400,90850810,15510,15510,15510,15510,10
20241203,102300,90695710,15500,15500,15500,15500,0
20241203,102200,90695710,15500,15500,15500,15500,0
20241203,102100,90695710,15500,15490,15500,15490,21
20241203,102000,90370310,15500,15500,15500,15500,0
20241203,101900,90370310,15500,15500,15500,15500,0
20241203,101800,90370310,15500,15500,15500,15500,0
20241203,101700,90370310,15500,15500,15500,15500,1
20241203,101600,90354810,15500,15500,15500,15500,0
20241203,101500,90354810,15500,15500,15500,15500,8
20241203,101400,90230810,15510,15510,15510,15510,0
20241203,101300,90230810,15510,15510,15510,15510,1
20241203,101200,90215300,15500,15500,15500,15500,12
20241203,101100,90029300,15500,15500,15500,15500,84
20241203,101000,88727300,15500,15500,15500,15500,0
20241203,100900,88727300,15500,15510,15510,15500,9
20241203,100800,88587790,15500,15500,15500,15500,12
20241203,100700,88401790,15500,15500,15500,15500,142
20241203,100600,86200790,15500,15500,15500,15500,0
20241203,100500,86200790,15500,15510,15510,15500,2
20241203,100400,86169780,15510,15510,15510,15510,8
20241203,100300,86045700,15510,15510,15510,15510,0
20241203,100200,86045700,15510,15520,15520,15510,8
20241203,100100,85921600,15520,15500,15530,15500,33
20241203,100000,85409520,15500,15520,15520,15500,2350
20241203,095900,48982800,15520,15520,15520,15520,0
20241203,095800,48982800,15520,15520,15520,15520,14
20241203,095700,48765520,15530,15520,15530,15520,7
20241203,095600,48656870,15540,15540,15540,15540,0
20241203,095500,48656870,15540,15540,15540,15540,0
20241203,095400,48656870,15540,15530,15540,15530,21
20241203,095300,48330610,15530,15530,15530,15530,1
20241203,095200,48315080,15520,15520,15520,15520,0
20241203,095100,48315080,15520,15520,15520,15520,0
20241203,095000,48315080,15520,15520,15520,15520,10
20241203,094900,48159880,15520,15530,15540,15520,46
20241203,094800,47445830,15540,15530,15540,15530,34
20241203,094700,46917610,15530,15530,15530,15530,0
20241203,094600,46917610,15530,15530,15530,15530,25
20241203,094500,46529360,15540,15540,15540,15540,1
20241203,094400,46513820,15540,15530,15540,15530,38
20241203,094300,45923670,15550,15550,15550,15550,0
20241203,094200,45923670,15550,15550,15550,15550,14
20241203,094100,45705970,15540,15540,15540,15540,19
20241203,094000,45410710,15550,15530,15550,15530,3
20241203,093900,45364090,15530,15530,15530,15530,13
20241203,093800,45162200,15530,15530,15540,15530,13
20241203,093700,44960200,15530,15530,15530,15530,0
20241203,093600,44960200,15530,15530,15530,15530,1
20241203,093500,44944670,15530,15530,15530,15530,1
20241203,093400,44929140,15520,15490,15520,15490,21
20241203,093300,44603530,15510,15510,15510,15510,5
20241203,093200,44525980,15510,15510,15510,15500,105
20241203,093100,42897630,15500,15480,15500,15480,20
20241203,093000,42587770,15480,15500,15500,15480,2191
20241203,092900,8649650,15510,15510,15510,15510,0
20241203,092800,8649650,15510,15500,15510,15500,6
20241203,092700,8556640,15510,15510,15510,15510,0
20241203,092600,8556640,15510,15510,15510,15510,0
20241203,092500,8556640,15510,15510,15510,15510,0
20241203,092400,8556640,15510,15510,15510,15510,1
20241203,092300,8541130,15510,15510,15510,15510,0
20241203,092200,8541130,15510,15510,15510,15510,0
20241203,092100,8541130,15510,15510,15510,15510,0
20241203,092000,8541130,15510,15510,15510,15510,10
20241203,091900,8386030,15510,15510,15510,15510,0
20241203,091800,8386030,15510,15510,15510,15510,1
20241203,091700,8370520,15520,15520,15520,15520,0
20241203,091600,8370520,15520,15520,15520,15520,2
20241203,091500,8339480,15520,15520,15520,15520,10
20241203,091400,8184280,15500,15500,15500,15500,0
20241203,091300,8184280,15500,15530,15530,15500,186
20241203,091200,5298080,15530,15540,15540,15530,115
20241203,091100,3512120,15540,15540,15540,15540,94
20241203,091000,2051360,15540,15540,15540,15540,114
20241203,090900,279800,15550,15550,15550,15550,0
20241203,090800,279800,15550,15550,15550,15550,2
20241203,090700,248700,15540,15540,15540,15540,0
20241203,090600,248700,15540,15540,15540,15540,0
20241203,090500,248700,15540,15540,15540,15540,10
20241203,090400,93300,15550,15550,15550,15550,1
20241203,090300,77750,15550,15550,15550,15550,0
20241203,090200,77750,15550,15550,15550,15550,0
20241203,090100,77750,15550,15550,15550,15550,0
20241203,090000,77750,15550,15550,15550,15550,5