KissMeData/246710/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,205600,104213440,5800,5800,5800,5800,120
20241203,205500,104213440,5800,5800,5800,5800,0
20241203,205400,104213440,5800,5800,5800,5800,0
20241203,205300,104213440,5800,5800,5800,5800,0
20241203,205200,104213440,5800,5800,5800,5800,0
20241203,205100,104213440,5800,5800,5800,5800,0
20241203,205000,104213440,5800,5800,5800,5800,0
20241203,204900,104213440,5800,5800,5800,5800,0
20241203,204800,104213440,5800,5800,5800,5800,0
20241203,204700,104213440,5800,5800,5800,5800,0
20241203,204600,104213440,5800,5800,5800,5800,0
20241203,204500,104213440,5800,5800,5800,5800,0
20241203,204400,104213440,5800,5800,5800,5800,0
20241203,204300,104213440,5800,5800,5800,5800,0
20241203,204200,104213440,5800,5800,5800,5800,0
20241203,204100,104213440,5800,5800,5800,5800,0
20241203,204000,104213440,5800,5800,5800,5800,0
20241203,203900,104213440,5800,5800,5800,5800,0
20241203,203800,104213440,5800,5800,5800,5800,0
20241203,203700,104213440,5800,5800,5800,5800,0
20241203,203600,104213440,5800,5800,5800,5800,0
20241203,203500,104213440,5800,5800,5800,5800,0
20241203,203400,104213440,5800,5800,5800,5800,0
20241203,203300,104213440,5800,5800,5800,5800,0
20241203,203200,104213440,5800,5800,5800,5800,0
20241203,203100,104213440,5800,5800,5800,5800,0
20241203,203000,104213440,5800,5800,5800,5800,0
20241203,202900,104213440,5800,5800,5800,5800,0
20241203,202800,104213440,5800,5800,5800,5800,0
20241203,202700,104213440,5800,5800,5800,5800,0
20241203,202600,104213440,5800,5800,5800,5800,120
20241203,202500,104213440,5800,5800,5800,5800,0
20241203,202400,104213440,5800,5800,5800,5800,0
20241203,202300,104213440,5800,5800,5800,5800,0
20241203,202200,104213440,5800,5800,5800,5800,0
20241203,202100,104213440,5800,5800,5800,5800,0
20241203,202000,104213440,5800,5800,5800,5800,0
20241203,201900,104213440,5800,5800,5800,5800,0
20241203,201800,104213440,5800,5800,5800,5800,0
20241203,201700,104213440,5800,5800,5800,5800,0
20241203,201600,104213440,5800,5800,5800,5800,0
20241203,201500,104213440,5800,5800,5800,5800,0
20241203,201400,104213440,5800,5800,5800,5800,0
20241203,201300,104213440,5800,5800,5800,5800,0
20241203,201200,104213440,5800,5800,5800,5800,0
20241203,201100,104213440,5800,5800,5800,5800,0
20241203,201000,104213440,5800,5800,5800,5800,0
20241203,200900,104213440,5800,5800,5800,5800,0
20241203,200800,104213440,5800,5800,5800,5800,0
20241203,200700,104213440,5800,5800,5800,5800,0
20241203,200600,104213440,5800,5800,5800,5800,0
20241203,200500,104213440,5800,5800,5800,5800,0
20241203,200400,104213440,5800,5800,5800,5800,0
20241203,200300,104213440,5800,5800,5800,5800,0
20241203,200200,104213440,5800,5800,5800,5800,0
20241203,200100,104213440,5800,5800,5800,5800,0
20241203,200000,104213440,5800,5800,5800,5800,0
20241203,195900,104213440,5800,5800,5800,5800,0
20241203,195800,104213440,5800,5800,5800,5800,0
20241203,195700,104213440,5800,5800,5800,5800,0
20241203,195600,104213440,5800,5800,5800,5800,120
20241203,195500,104213440,5800,5800,5800,5800,0
20241203,195400,104213440,5800,5800,5800,5800,0
20241203,195300,104213440,5800,5800,5800,5800,0
20241203,195200,104213440,5800,5800,5800,5800,0
20241203,195100,104213440,5800,5800,5800,5800,0
20241203,195000,104213440,5800,5800,5800,5800,0
20241203,194900,104213440,5800,5800,5800,5800,0
20241203,194800,104213440,5800,5800,5800,5800,0
20241203,194700,104213440,5800,5800,5800,5800,0
20241203,194600,104213440,5800,5800,5800,5800,0
20241203,194500,104213440,5800,5800,5800,5800,0
20241203,194400,104213440,5800,5800,5800,5800,0
20241203,194300,104213440,5800,5800,5800,5800,0
20241203,194200,104213440,5800,5800,5800,5800,0
20241203,194100,104213440,5800,5800,5800,5800,0
20241203,194000,104213440,5800,5800,5800,5800,0
20241203,193900,104213440,5800,5800,5800,5800,0
20241203,193800,104213440,5800,5800,5800,5800,0
20241203,193700,104213440,5800,5800,5800,5800,0
20241203,193600,104213440,5800,5800,5800,5800,0
20241203,193500,104213440,5800,5800,5800,5800,0
20241203,193400,104213440,5800,5800,5800,5800,0
20241203,193300,104213440,5800,5800,5800,5800,0
20241203,193200,104213440,5800,5800,5800,5800,0
20241203,193100,104213440,5800,5800,5800,5800,0
20241203,193000,104213440,5800,5800,5800,5800,0
20241203,192900,104213440,5800,5800,5800,5800,0
20241203,192800,104213440,5800,5800,5800,5800,0
20241203,192700,104213440,5800,5800,5800,5800,0
20241203,192600,104213440,5800,5800,5800,5800,120
20241203,192500,104213440,5800,5800,5800,5800,0
20241203,192400,104213440,5800,5800,5800,5800,0
20241203,192300,104213440,5800,5800,5800,5800,0
20241203,192200,104213440,5800,5800,5800,5800,0
20241203,192100,104213440,5800,5800,5800,5800,0
20241203,192000,104213440,5800,5800,5800,5800,0
20241203,191900,104213440,5800,5800,5800,5800,0
20241203,191800,104213440,5800,5800,5800,5800,0
20241203,191700,104213440,5800,5800,5800,5800,0
20241203,191600,104213440,5800,5800,5800,5800,0
20241203,191500,104213440,5800,5800,5800,5800,0
20241203,191400,104213440,5800,5800,5800,5800,0
20241203,191300,104213440,5800,5800,5800,5800,0
20241203,191200,104213440,5800,5800,5800,5800,0
20241203,191100,104213440,5800,5800,5800,5800,0
20241203,191000,104213440,5800,5800,5800,5800,0
20241203,190900,104213440,5800,5800,5800,5800,0
20241203,190800,104213440,5800,5800,5800,5800,0
20241203,190700,104213440,5800,5800,5800,5800,0
20241203,190600,104213440,5800,5800,5800,5800,0
20241203,190500,104213440,5800,5800,5800,5800,0
20241203,190400,104213440,5800,5800,5800,5800,0
20241203,190300,104213440,5800,5800,5800,5800,0
20241203,190200,104213440,5800,5800,5800,5800,0
20241203,190100,104213440,5800,5800,5800,5800,0
20241203,190000,104213440,5800,5800,5800,5800,0
20241203,185900,104213440,5800,5800,5800,5800,0
20241203,185800,104213440,5800,5800,5800,5800,0
20241203,185700,104213440,5800,5800,5800,5800,0
20241203,185600,104213440,5800,5800,5800,5800,120
20241203,185500,104213440,5800,5800,5800,5800,0
20241203,185400,104213440,5800,5800,5800,5800,0
20241203,185300,104213440,5800,5800,5800,5800,0
20241203,185200,104213440,5800,5800,5800,5800,0
20241203,185100,104213440,5800,5800,5800,5800,0
20241203,185000,104213440,5800,5800,5800,5800,0
20241203,184900,104213440,5800,5800,5800,5800,0
20241203,184800,104213440,5800,5800,5800,5800,0
20241203,184700,104213440,5800,5800,5800,5800,0
20241203,184600,104213440,5800,5800,5800,5800,0
20241203,184500,104213440,5800,5800,5800,5800,0
20241203,184400,104213440,5800,5800,5800,5800,0
20241203,184300,104213440,5800,5800,5800,5800,0
20241203,184200,104213440,5800,5800,5800,5800,0
20241203,184100,104213440,5800,5800,5800,5800,0
20241203,184000,104213440,5800,5800,5800,5800,0
20241203,183900,104213440,5800,5800,5800,5800,0
20241203,183800,104213440,5800,5800,5800,5800,0
20241203,183700,104213440,5800,5800,5800,5800,0
20241203,183600,104213440,5800,5800,5800,5800,0
20241203,183500,104213440,5800,5800,5800,5800,0
20241203,183400,104213440,5800,5800,5800,5800,0
20241203,183300,104213440,5800,5800,5800,5800,0
20241203,183200,104213440,5800,5800,5800,5800,0
20241203,183100,104213440,5800,5800,5800,5800,0
20241203,183000,104213440,5800,5800,5800,5800,0
20241203,182900,104213440,5800,5800,5800,5800,0
20241203,182800,104213440,5800,5800,5800,5800,0
20241203,182700,104213440,5800,5800,5800,5800,0
20241203,182600,104213440,5800,5800,5800,5800,120
20241203,182500,104213440,5800,5800,5800,5800,0
20241203,182400,104213440,5800,5800,5800,5800,0
20241203,182300,104213440,5800,5800,5800,5800,0
20241203,182200,104213440,5800,5800,5800,5800,0
20241203,182100,104213440,5800,5800,5800,5800,0
20241203,182000,104213440,5800,5800,5800,5800,0
20241203,181900,104213440,5800,5800,5800,5800,0
20241203,181800,104213440,5800,5800,5800,5800,0
20241203,181700,104213440,5800,5800,5800,5800,0
20241203,181600,104213440,5800,5800,5800,5800,0
20241203,181500,104213440,5800,5800,5800,5800,0
20241203,181400,104213440,5800,5800,5800,5800,0
20241203,181300,104213440,5800,5800,5800,5800,0
20241203,181200,104213440,5800,5800,5800,5800,0
20241203,181100,104213440,5800,5800,5800,5800,0
20241203,181000,104213440,5800,5800,5800,5800,0
20241203,180900,104213440,5800,5800,5800,5800,0
20241203,180800,104213440,5800,5800,5800,5800,0
20241203,180700,104213440,5800,5800,5800,5800,0
20241203,180600,104213440,5800,5800,5800,5800,0
20241203,180500,104213440,5800,5800,5800,5800,0
20241203,180400,104213440,5800,5800,5800,5800,0
20241203,180300,104213440,5800,5800,5800,5800,0
20241203,180200,104213440,5800,5800,5800,5800,0
20241203,180100,104213440,5800,5800,5800,5800,0
20241203,180000,104213440,5800,5800,5800,5800,0
20241203,175900,104213440,5800,5800,5800,5800,0
20241203,175800,104213440,5800,5800,5800,5800,0
20241203,175700,104213440,5800,5800,5800,5800,0
20241203,175600,104213440,5800,5800,5800,5800,120
20241203,175500,104213440,5800,5800,5800,5800,0
20241203,175400,104213440,5800,5800,5800,5800,0
20241203,175300,104213440,5800,5800,5800,5800,0
20241203,175200,104213440,5800,5800,5800,5800,0
20241203,175100,104213440,5800,5800,5800,5800,0
20241203,175000,104213440,5800,5800,5800,5800,0
20241203,174900,104213440,5800,5800,5800,5800,0
20241203,174800,104213440,5800,5800,5800,5800,0
20241203,174700,104213440,5800,5800,5800,5800,0
20241203,174600,104213440,5800,5800,5800,5800,0
20241203,174500,104213440,5800,5800,5800,5800,0
20241203,174400,104213440,5800,5800,5800,5800,0
20241203,174300,104213440,5800,5800,5800,5800,0
20241203,174200,104213440,5800,5800,5800,5800,0
20241203,174100,104213440,5800,5800,5800,5800,0
20241203,174000,104213440,5800,5800,5800,5800,0
20241203,173900,104213440,5800,5800,5800,5800,0
20241203,173800,104213440,5800,5800,5800,5800,0
20241203,173700,104213440,5800,5800,5800,5800,0
20241203,173600,104213440,5800,5800,5800,5800,0
20241203,173500,104213440,5800,5800,5800,5800,0
20241203,173400,104213440,5800,5800,5800,5800,0
20241203,173300,104213440,5800,5800,5800,5800,0
20241203,173200,104213440,5800,5800,5800,5800,0
20241203,173100,104213440,5800,5800,5800,5800,0
20241203,173000,104213440,5800,5800,5800,5800,0
20241203,172900,104213440,5800,5800,5800,5800,0
20241203,172800,104213440,5800,5800,5800,5800,0
20241203,172700,104213440,5800,5800,5800,5800,0
20241203,172600,104213440,5800,5800,5800,5800,120
20241203,172500,104213440,5800,5800,5800,5800,0
20241203,172400,104213440,5800,5800,5800,5800,0
20241203,172300,104213440,5800,5800,5800,5800,0
20241203,172200,104213440,5800,5800,5800,5800,0
20241203,172100,104213440,5800,5800,5800,5800,0
20241203,172000,104213440,5800,5800,5800,5800,0
20241203,171900,104213440,5800,5800,5800,5800,0
20241203,171800,104213440,5800,5800,5800,5800,0
20241203,171700,104213440,5800,5800,5800,5800,0
20241203,171600,104213440,5800,5800,5800,5800,0
20241203,171500,104213440,5800,5800,5800,5800,0
20241203,171400,104213440,5800,5800,5800,5800,0
20241203,171300,104213440,5800,5800,5800,5800,0
20241203,171200,104213440,5800,5800,5800,5800,0
20241203,171100,104213440,5800,5800,5800,5800,0
20241203,171000,104213440,5800,5800,5800,5800,0
20241203,170900,104213440,5800,5800,5800,5800,0
20241203,170800,104213440,5800,5800,5800,5800,0
20241203,170700,104213440,5800,5800,5800,5800,0
20241203,170600,104213440,5800,5800,5800,5800,0
20241203,170500,104213440,5800,5800,5800,5800,0
20241203,170400,104213440,5800,5800,5800,5800,0
20241203,170300,104213440,5800,5800,5800,5800,0
20241203,170200,104213440,5800,5800,5800,5800,0
20241203,170100,104213440,5800,5800,5800,5800,0
20241203,170000,104213440,5800,5800,5800,5800,0
20241203,165900,104213440,5800,5800,5800,5800,0
20241203,165800,104213440,5800,5800,5800,5800,0
20241203,165700,104213440,5800,5800,5800,5800,0
20241203,165600,104213440,5800,5800,5800,5800,120
20241203,165500,104213440,5800,5800,5800,5800,0
20241203,165400,104213440,5800,5800,5800,5800,0
20241203,165300,104213440,5800,5800,5800,5800,0
20241203,165200,104213440,5800,5800,5800,5800,0
20241203,165100,104213440,5800,5800,5800,5800,0
20241203,165000,104213440,5800,5800,5800,5800,0
20241203,164900,104213440,5800,5800,5800,5800,0
20241203,164800,104213440,5800,5800,5800,5800,0
20241203,164700,104213440,5800,5800,5800,5800,0
20241203,164600,104213440,5800,5800,5800,5800,0
20241203,164500,104213440,5800,5800,5800,5800,0
20241203,164400,104213440,5800,5800,5800,5800,0
20241203,164300,104213440,5800,5800,5800,5800,0
20241203,164200,104213440,5800,5800,5800,5800,0
20241203,164100,104213440,5800,5800,5800,5800,0
20241203,164000,104213440,5800,5800,5800,5800,0
20241203,163900,104213440,5800,5800,5800,5800,0
20241203,163800,104213440,5800,5800,5800,5800,0
20241203,163700,104213440,5800,5800,5800,5800,0
20241203,163600,104213440,5800,5800,5800,5800,0
20241203,163500,104213440,5800,5800,5800,5800,0
20241203,163400,104213440,5800,5800,5800,5800,0
20241203,163300,104213440,5800,5800,5800,5800,0
20241203,163200,104213440,5800,5800,5800,5800,0
20241203,163100,104213440,5800,5800,5800,5800,0
20241203,163000,104213440,5800,5800,5800,5800,0
20241203,162900,104213440,5800,5800,5800,5800,0
20241203,162800,104213440,5800,5800,5800,5800,0
20241203,162700,104213440,5800,5800,5800,5800,0
20241203,162600,104213440,5800,5800,5800,5800,120
20241203,162500,104213440,5800,5800,5800,5800,0
20241203,162400,104213440,5800,5800,5800,5800,0
20241203,162300,104213440,5800,5800,5800,5800,0
20241203,162200,104213440,5800,5800,5800,5800,0
20241203,162100,104213440,5800,5800,5800,5800,0
20241203,162000,104213440,5800,5800,5800,5800,0
20241203,161900,104213440,5800,5800,5800,5800,0
20241203,161800,104213440,5800,5800,5800,5800,0
20241203,161700,104213440,5800,5800,5800,5800,0
20241203,161600,104213440,5800,5800,5800,5800,0
20241203,161500,104213440,5800,5800,5800,5800,0
20241203,161400,104213440,5800,5800,5800,5800,0
20241203,161300,104213440,5800,5800,5800,5800,0
20241203,161200,104213440,5800,5800,5800,5800,0
20241203,161100,104213440,5800,5800,5800,5800,0
20241203,161000,104213440,5800,5800,5800,5800,0
20241203,160900,104213440,5800,5800,5800,5800,0
20241203,160800,104213440,5800,5800,5800,5800,0
20241203,160700,104213440,5800,5800,5800,5800,0
20241203,160600,104213440,5800,5800,5800,5800,0
20241203,160500,104213440,5800,5800,5800,5800,0
20241203,160400,104213440,5800,5800,5800,5800,0
20241203,160300,104213440,5800,5800,5800,5800,0
20241203,160200,104213440,5800,5800,5800,5800,0
20241203,160100,104213440,5800,5800,5800,5800,0
20241203,160000,104213440,5800,5800,5800,5800,0
20241203,155900,104213440,5800,5800,5800,5800,0
20241203,155800,104213440,5800,5800,5800,5800,0
20241203,155700,104213440,5800,5800,5800,5800,0
20241203,155600,104213440,5800,5800,5800,5800,120
20241203,155500,104213440,5800,5800,5800,5800,0
20241203,155400,104213440,5800,5800,5800,5800,0
20241203,155300,104213440,5800,5800,5800,5800,0
20241203,155200,104213440,5800,5800,5800,5800,0
20241203,155100,104213440,5800,5800,5800,5800,0
20241203,155000,104213440,5800,5800,5800,5800,0
20241203,154900,104213440,5800,5800,5800,5800,0
20241203,154800,104213440,5800,5800,5800,5800,0
20241203,154700,104213440,5800,5800,5800,5800,0
20241203,154600,104213440,5800,5800,5800,5800,0
20241203,154500,104213440,5800,5800,5800,5800,0
20241203,154400,104213440,5800,5800,5800,5800,0
20241203,154300,104213440,5800,5800,5800,5800,0
20241203,154200,104213440,5800,5800,5800,5800,0
20241203,154100,104213440,5800,5800,5800,5800,0
20241203,154000,104213440,5800,5800,5800,5800,0
20241203,153900,104213440,5800,5800,5800,5800,0
20241203,153800,104213440,5800,5800,5800,5800,0
20241203,153700,104213440,5800,5800,5800,5800,0
20241203,153600,104213440,5800,5800,5800,5800,0
20241203,153500,104213440,5800,5800,5800,5800,0
20241203,153400,104213440,5800,5800,5800,5800,0
20241203,153300,104213440,5800,5800,5800,5800,0
20241203,153200,104213440,5800,5800,5800,5800,0
20241203,153100,104213440,5800,5800,5800,5800,0
20241203,153000,104213440,5800,5800,5800,5800,120
20241203,152900,103517440,5780,5780,5780,5780,0
20241203,152800,103517440,5780,5780,5780,5780,0
20241203,152700,103517440,5780,5780,5780,5780,0
20241203,152600,103517440,5780,5780,5780,5780,0
20241203,152500,103517440,5780,5780,5780,5780,0
20241203,152400,103517440,5780,5780,5780,5780,0
20241203,152300,103517440,5780,5780,5780,5780,0
20241203,152200,103517440,5780,5780,5780,5780,0
20241203,152100,103517440,5780,5780,5780,5780,0
20241203,152000,103517440,5780,5780,5780,5780,0
20241203,151900,103517440,5780,5780,5780,5780,0
20241203,151800,103517440,5780,5780,5780,5780,0
20241203,151700,103517440,5780,5780,5780,5780,36
20241203,151600,103309360,5710,5790,5800,5710,157
20241203,151500,102409350,5790,5780,5790,5780,27
20241203,151400,102253090,5780,5780,5780,5780,0
20241203,151300,102253090,5780,5780,5780,5780,45
20241203,151200,101992990,5790,5790,5790,5790,25
20241203,151100,101848240,5790,5760,5790,5760,43
20241203,151000,101600290,5710,5740,5740,5710,121
20241203,150900,100908310,5800,5800,5800,5800,27
20241203,150800,100751710,5800,5790,5800,5790,37
20241203,150700,100537170,5800,5800,5800,5800,33
20241203,150600,100345770,5800,5800,5800,5800,0
20241203,150500,100345770,5800,5800,5800,5800,45
20241203,150400,100084770,5800,5800,5800,5800,25
20241203,150300,99939770,5800,5800,5800,5800,44
20241203,150200,99684570,5800,5800,5800,5800,0
20241203,150100,99684570,5800,5800,5800,5800,26
20241203,150000,99533770,5810,5810,5810,5810,42
20241203,145900,99289750,5740,5740,5740,5740,65
20241203,145800,98916650,5740,5740,5740,5740,0
20241203,145700,98916650,5740,5710,5740,5690,90
20241203,145600,98401710,5690,5800,5820,5690,4443
20241203,145500,73065090,5820,5770,5820,5770,40
20241203,145400,72833120,5780,5780,5780,5780,49
20241203,145300,72549900,5780,5780,5780,5780,16
20241203,145200,72457420,5770,5770,5770,5770,27
20241203,145100,72301630,5790,5790,5790,5790,25
20241203,145000,72156880,5770,5760,5770,5760,18
20241203,144900,72053190,5760,5760,5760,5760,10
20241203,144800,71995590,5770,5760,5770,5760,48
20241203,144700,71718690,5760,5750,5770,5750,38
20241203,144600,71499900,5760,5760,5760,5760,10
20241203,144500,71442300,5760,5770,5770,5760,28
20241203,144400,71281010,5780,5780,5780,5780,48
20241203,144300,71003570,5780,5780,5780,5780,22
20241203,144200,70876410,5780,5780,5780,5780,22
20241203,144100,70749250,5780,5770,5780,5770,42
20241203,144000,70506590,5780,5760,5780,5760,36
20241203,143900,70298910,5780,5780,5780,5780,36
20241203,143800,70090830,5780,5780,5780,5780,24
20241203,143700,69952110,5780,5780,5780,5780,26
20241203,143600,69801830,5790,5780,5800,5780,52
20241203,143500,69500840,5780,5770,5780,5770,122
20241203,143400,68796140,5760,5760,5760,5760,17
20241203,143300,68698220,5760,5760,5760,5760,17
20241203,143200,68600300,5760,5760,5760,5760,20
20241203,143100,68485100,5760,5760,5770,5760,59
20241203,143000,68144900,5760,5760,5760,5760,10
20241203,142900,68087300,5760,5760,5760,5750,17
20241203,142800,67989450,5770,5770,5770,5770,35
20241203,142700,67787500,5770,5780,5780,5770,52
20241203,142600,67487110,5770,5770,5770,5770,20
20241203,142500,67371710,5770,5770,5770,5770,23
20241203,142400,67239000,5770,5770,5770,5770,10
20241203,142300,67181300,5760,5770,5780,5760,61
20241203,142200,66829420,5780,5780,5780,5780,10
20241203,142100,66771620,5790,5790,5800,5790,56
20241203,142000,66447050,5790,5790,5800,5790,54
20241203,141900,66134010,5790,5780,5800,5780,32
20241203,141800,65948790,5780,5780,5780,5780,10
20241203,141700,65890990,5780,5770,5780,5770,16
20241203,141600,65798610,5780,5770,5780,5770,20
20241203,141500,65683110,5800,5800,5800,5800,40
20241203,141400,65451110,5810,5810,5810,5810,3
20241203,141300,65433680,5820,5810,5820,5810,40
20241203,141200,65200980,5810,5810,5810,5810,24
20241203,141100,65061540,5810,5810,5810,5810,33
20241203,141000,64869810,5800,5800,5800,5800,0
20241203,140900,64869810,5800,5790,5800,5790,54
20241203,140800,64556770,5800,5790,5800,5790,46
20241203,140700,64290110,5790,5790,5790,5790,7
20241203,140600,64249580,5800,5800,5800,5800,0
20241203,140500,64249580,5800,5790,5800,5750,254
20241203,140400,62785030,5790,5790,5790,5790,7
20241203,140300,62744500,5800,5800,5800,5800,28
20241203,140200,62582100,5790,5790,5790,5790,13
20241203,140100,62506830,5800,5800,5800,5800,45
20241203,140000,62245830,5800,5790,5800,5790,39
20241203,135900,62019770,5790,5790,5790,5790,30
20241203,135800,61846070,5790,5780,5790,5780,17
20241203,135700,61747710,5790,5790,5790,5790,25
20241203,135600,61602960,5800,5800,5800,5800,109
20241203,135500,60970760,5790,5800,5800,5790,34
20241203,135400,60773630,5790,5800,5800,5790,50
20241203,135300,60483770,5790,5790,5790,5790,7
20241203,135200,60443240,5790,5790,5790,5790,4
20241203,135100,60420080,5780,5790,5790,5780,57
20241203,135000,60090180,5790,5790,5790,5790,31
20241203,134900,59910690,5780,5780,5780,5780,7
20241203,134800,59870230,5790,5780,5790,5780,46
20241203,134700,59603960,5780,5780,5780,5780,7
20241203,134600,59563500,5780,5780,5780,5780,40
20241203,134500,59332300,5780,5780,5780,5780,36
20241203,134400,59124220,5780,5780,5780,5780,26
20241203,134300,58973940,5770,5770,5770,5770,7
20241203,134200,58933550,5780,5780,5780,5780,30
20241203,134100,58760150,5780,5780,5780,5780,2
20241203,134000,58748590,5790,5780,5790,5780,73
20241203,133900,58326210,5780,5780,5780,5780,25
20241203,133800,58181710,5770,5770,5770,5770,14
20241203,133700,58100930,5790,5790,5790,5790,0
20241203,133600,58100930,5790,5760,5790,5760,45
20241203,133500,57840920,5780,5780,5780,5780,52
20241203,133400,57540360,5770,5780,5780,5770,44
20241203,133300,57286170,5770,5770,5770,5770,0
20241203,133200,57286170,5770,5770,5770,5760,27
20241203,133100,57130450,5760,5770,5770,5760,37
20241203,133000,56917020,5770,5770,5770,5770,58
20241203,132900,56582360,5770,5770,5770,5770,0
20241203,132800,56582360,5770,5760,5770,5760,42
20241203,132700,56340150,5770,5770,5770,5770,42
20241203,132600,56097810,5760,5760,5760,5760,8
20241203,132500,56051730,5760,5770,5770,5760,46
20241203,132400,55786370,5770,5760,5770,5760,8
20241203,132300,55740280,5770,5770,5770,5770,29
20241203,132200,55572950,5790,5780,5790,5780,44
20241203,132100,55318260,5780,5780,5780,5780,0
20241203,132000,55318260,5780,5770,5780,5770,61
20241203,131900,54966030,5780,5790,5790,5780,40
20241203,131800,54734460,5790,5790,5790,5790,33
20241203,131700,54543390,5780,5780,5780,5780,15
20241203,131600,54456690,5780,5780,5780,5780,51
20241203,131500,54161910,5770,5770,5780,5770,76
20241203,131400,53723190,5770,5750,5770,5750,432
20241203,131300,51234450,5760,5760,5760,5760,0
20241203,131200,51234450,5760,5740,5760,5740,147
20241203,131100,50390130,5730,5730,5740,5730,58
20241203,131000,50057340,5740,5740,5740,5740,25
20241203,130900,49913840,5740,5730,5740,5730,12
20241203,130800,49845030,5730,5730,5730,5730,6
20241203,130700,49810650,5730,5720,5730,5720,42
20241203,130600,49570060,5720,5710,5720,5710,13
20241203,130500,49495760,5720,5720,5720,5720,0
20241203,130400,49495760,5720,5710,5720,5710,41
20241203,130300,49261310,5700,5700,5700,5700,7
20241203,130200,49221410,5720,5720,5720,5720,0
20241203,130100,49221410,5720,5720,5720,5720,44
20241203,130000,48969730,5710,5700,5710,5700,129
20241203,125900,48234300,5690,5690,5690,5690,0
20241203,125800,48234300,5690,5690,5690,5690,7
20241203,125700,48194470,5690,5690,5690,5690,6
20241203,125600,48160330,5690,5690,5690,5690,27
20241203,125500,48006700,5680,5680,5680,5680,0
20241203,125400,48006700,5680,5680,5680,5680,7
20241203,125300,47966940,5680,5680,5680,5680,17
20241203,125200,47870380,5690,5690,5690,5690,0
20241203,125100,47870380,5690,5690,5690,5690,0
20241203,125000,47870380,5690,5710,5710,5690,625
20241203,124900,44310360,5710,5710,5710,5710,0
20241203,124800,44310360,5710,5710,5710,5710,13
20241203,124700,44236130,5710,5710,5710,5710,0
20241203,124600,44236130,5710,5700,5710,5700,21
20241203,124500,44116290,5700,5710,5710,5700,12
20241203,124400,44047830,5700,5700,5700,5700,7
20241203,124300,44007930,5710,5710,5710,5710,0
20241203,124200,44007930,5710,5710,5710,5710,38
20241203,124100,43790950,5710,5710,5710,5710,24
20241203,124000,43653910,5710,5710,5710,5710,7
20241203,123900,43613940,5720,5730,5730,5720,256
20241203,123800,42148150,5730,5730,5730,5730,0
20241203,123700,42148150,5730,5730,5730,5730,13
20241203,123600,42073660,5730,5730,5730,5730,0
20241203,123500,42073660,5730,5730,5730,5730,7
20241203,123400,42033550,5730,5730,5730,5730,6
20241203,123300,41999170,5730,5730,5730,5730,7
20241203,123200,41959060,5730,5730,5730,5730,0
20241203,123100,41959060,5730,5740,5740,5730,597
20241203,123000,38532340,5750,5750,5750,5750,6
20241203,122900,38497840,5750,5750,5750,5750,7
20241203,122800,38457590,5750,5750,5750,5750,7
20241203,122700,38417340,5750,5750,5750,5750,0
20241203,122600,38417340,5750,5750,5750,5750,6
20241203,122500,38382840,5750,5750,5750,5750,0
20241203,122400,38382840,5750,5750,5750,5750,0
20241203,122300,38382840,5750,5750,5750,5750,6
20241203,122200,38348340,5760,5760,5760,5760,1
20241203,122100,38342580,5750,5750,5750,5750,3
20241203,122000,38325330,5750,5750,5750,5750,3
20241203,121900,38308080,5750,5750,5750,5750,0
20241203,121800,38308080,5750,5750,5750,5750,0
20241203,121700,38308080,5750,5750,5750,5750,7
20241203,121600,38267830,5750,5750,5750,5750,0
20241203,121500,38267830,5750,5750,5750,5750,0
20241203,121400,38267830,5750,5760,5760,5750,8
20241203,121300,38221820,5760,5760,5760,5760,0
20241203,121200,38221820,5760,5760,5760,5760,1
20241203,121100,38216060,5750,5750,5750,5750,6
20241203,121000,38181560,5750,5750,5750,5750,0
20241203,120900,38181560,5750,5750,5750,5750,0
20241203,120800,38181560,5750,5750,5750,5750,6
20241203,120700,38147060,5750,5750,5750,5750,18
20241203,120600,38043560,5750,5750,5750,5750,3
20241203,120500,38026310,5750,5750,5750,5750,0
20241203,120400,38026310,5750,5750,5750,5750,2
20241203,120300,38014810,5750,5750,5750,5750,5
20241203,120200,37986060,5750,5750,5750,5750,0
20241203,120100,37986060,5750,5750,5750,5750,0
20241203,120000,37986060,5750,5760,5760,5750,59
20241203,115900,37646760,5760,5760,5760,5760,0
20241203,115800,37646760,5760,5760,5760,5760,0
20241203,115700,37646760,5760,5760,5760,5760,6
20241203,115600,37612200,5790,5790,5790,5790,0
20241203,115500,37612200,5790,5790,5790,5790,0
20241203,115400,37612200,5790,5790,5790,5790,0
20241203,115300,37612200,5790,5790,5790,5790,0
20241203,115200,37612200,5790,5790,5790,5790,0
20241203,115100,37612200,5790,5790,5790,5790,0
20241203,115000,37612200,5790,5770,5790,5770,49
20241203,114900,37329010,5760,5760,5760,5760,6
20241203,114800,37294450,5780,5780,5780,5780,0
20241203,114700,37294450,5780,5780,5780,5780,0
20241203,114600,37294450,5780,5780,5780,5780,0
20241203,114500,37294450,5780,5760,5780,5760,96
20241203,114400,36741470,5750,5750,5750,5750,0
20241203,114300,36741470,5750,5750,5750,5750,7
20241203,114200,36701220,5750,5750,5750,5750,0
20241203,114100,36701220,5750,5750,5750,5750,0
20241203,114000,36701220,5750,5750,5750,5750,44
20241203,113900,36448220,5750,5750,5750,5750,200
20241203,113800,35298220,5740,5740,5740,5740,0
20241203,113700,35298220,5740,5750,5750,5740,103
20241203,113600,34706030,5760,5760,5760,5760,0
20241203,113500,34706030,5760,5760,5760,5760,10
20241203,113400,34648430,5750,5760,5760,5750,7
20241203,113300,34608170,5750,5750,5750,5750,0
20241203,113200,34608170,5750,5750,5750,5750,0
20241203,113100,34608170,5750,5750,5750,5750,7
20241203,113000,34567920,5760,5760,5760,5760,46
20241203,112900,34302960,5790,5790,5790,5790,0
20241203,112800,34302960,5790,5790,5790,5790,0
20241203,112700,34302960,5790,5770,5790,5770,751
20241203,112600,29957780,5760,5750,5760,5750,60
20241203,112500,29612240,5760,5750,5760,5750,81
20241203,112400,29146390,5740,5740,5740,5740,0
20241203,112300,29146390,5740,5740,5740,5740,6
20241203,112200,29111950,5750,5750,5750,5750,0
20241203,112100,29111950,5750,5750,5750,5750,0
20241203,112000,29111950,5750,5740,5750,5740,17
20241203,111900,29014270,5750,5740,5750,5740,36
20241203,111800,28807570,5740,5740,5740,5740,3
20241203,111700,28790350,5740,5750,5750,5740,7
20241203,111600,28750160,5750,5750,5750,5750,4
20241203,111500,28727160,5760,5760,5760,5760,3
20241203,111400,28709880,5740,5740,5740,5740,0
20241203,111300,28709880,5740,5740,5740,5740,0
20241203,111200,28709880,5740,5740,5740,5740,6
20241203,111100,28675440,5780,5780,5780,5780,0
20241203,111000,28675440,5780,5780,5780,5780,0
20241203,110900,28675440,5780,5780,5780,5780,0
20241203,110800,28675440,5780,5780,5780,5780,0
20241203,110700,28675440,5780,5780,5780,5780,0
20241203,110600,28675440,5780,5780,5780,5780,0
20241203,110500,28675440,5780,5780,5780,5780,0
20241203,110400,28675440,5780,5780,5780,5780,1
20241203,110300,28669660,5740,5750,5750,5740,200
20241203,110200,27520910,5780,5750,5780,5750,6
20241203,110100,27486380,5770,5770,5770,5770,40
20241203,110000,27255580,5750,5750,5750,5750,10
20241203,105900,27198080,5770,5770,5770,5770,0
20241203,105800,27198080,5770,5770,5770,5770,0
20241203,105700,27198080,5770,5770,5770,5770,0
20241203,105600,27198080,5770,5770,5770,5770,0
20241203,105500,27198080,5770,5770,5770,5770,0
20241203,105400,27198080,5770,5770,5770,5770,1
20241203,105300,27192310,5740,5740,5740,5740,0
20241203,105200,27192310,5740,5740,5740,5740,200
20241203,105100,26044310,5770,5770,5770,5770,0
20241203,105000,26044310,5770,5770,5770,5770,0
20241203,104900,26044310,5770,5770,5770,5770,0
20241203,104800,26044310,5770,5770,5770,5770,0
20241203,104700,26044310,5770,5760,5770,5760,3
20241203,104600,26027020,5770,5770,5770,5770,0
20241203,104500,26027020,5770,5770,5770,5770,0
20241203,104400,26027020,5770,5770,5770,5770,0
20241203,104300,26027020,5770,5770,5770,5770,0
20241203,104200,26027020,5770,5770,5770,5770,0
20241203,104100,26027020,5770,5770,5770,5770,0
20241203,104000,26027020,5770,5770,5770,5770,0
20241203,103900,26027020,5770,5770,5770,5770,0
20241203,103800,26027020,5770,5770,5770,5770,0
20241203,103700,26027020,5770,5770,5770,5770,0
20241203,103600,26027020,5770,5770,5770,5770,0
20241203,103500,26027020,5770,5770,5770,5770,0
20241203,103400,26027020,5770,5770,5770,5770,0
20241203,103300,26027020,5770,5770,5770,5770,0
20241203,103200,26027020,5770,5770,5770,5770,0
20241203,103100,26027020,5770,5770,5770,5770,1
20241203,103000,26021250,5730,5730,5730,5730,2
20241203,102900,26009790,5770,5770,5770,5770,0
20241203,102800,26009790,5770,5770,5770,5770,0
20241203,102700,26009790,5770,5770,5770,5770,0
20241203,102600,26009790,5770,5770,5770,5770,0
20241203,102500,26009790,5770,5770,5770,5770,0
20241203,102400,26009790,5770,5770,5770,5770,1
20241203,102300,26004020,5790,5790,5790,5790,0
20241203,102200,26004020,5790,5790,5790,5790,0
20241203,102100,26004020,5790,5790,5790,5790,0
20241203,102000,26004020,5790,5790,5790,5790,0
20241203,101900,26004020,5790,5790,5790,5790,0
20241203,101800,26004020,5790,5790,5790,5790,0
20241203,101700,26004020,5790,5790,5790,5790,0
20241203,101600,26004020,5790,5790,5790,5790,0
20241203,101500,26004020,5790,5790,5790,5790,0
20241203,101400,26004020,5790,5790,5790,5790,0
20241203,101300,26004020,5790,5790,5790,5790,2
20241203,101200,25992440,5790,5790,5790,5790,2
20241203,101100,25980860,5710,5710,5710,5710,2
20241203,101000,25969440,5710,5710,5710,5710,0
20241203,100900,25969440,5710,5730,5730,5710,100
20241203,100800,25396840,5800,5800,5800,5800,0
20241203,100700,25396840,5800,5800,5800,5800,0
20241203,100600,25396840,5800,5800,5800,5800,2
20241203,100500,25385240,5790,5790,5790,5790,15
20241203,100400,25298390,5730,5800,5800,5730,155
20241203,100300,24399600,5800,5800,5800,5800,21
20241203,100200,24277800,5790,5790,5790,5790,0
20241203,100100,24277800,5790,5790,5790,5790,10
20241203,100000,24219900,5730,5730,5730,5730,16
20241203,095900,24128220,5800,5800,5800,5800,0
20241203,095800,24128220,5800,5800,5800,5800,3
20241203,095700,24110820,5730,5760,5760,5730,100
20241203,095600,23537270,5800,5800,5800,5800,0
20241203,095500,23537270,5800,5800,5820,5800,2804
20241203,095400,7273990,5800,5800,5800,5800,0
20241203,095300,7273990,5800,5800,5800,5800,0
20241203,095200,7273990,5800,5800,5800,5800,0
20241203,095100,7273990,5800,5800,5800,5800,0
20241203,095000,7273990,5800,5800,5800,5800,10
20241203,094900,7215990,5800,5800,5800,5800,0
20241203,094800,7215990,5800,5800,5800,5800,0
20241203,094700,7215990,5800,5800,5800,5800,6
20241203,094600,7181190,5800,5800,5800,5800,0
20241203,094500,7181190,5800,5800,5800,5800,0
20241203,094400,7181190,5800,5800,5800,5800,0
20241203,094300,7181190,5800,5800,5800,5800,0
20241203,094200,7181190,5800,5790,5800,5790,32
20241203,094100,6995710,5800,5800,5800,5800,0
20241203,094000,6995710,5800,5800,5800,5800,0
20241203,093900,6995710,5800,5800,5800,5800,0
20241203,093800,6995710,5800,5800,5800,5800,0
20241203,093700,6995710,5800,5800,5800,5800,0
20241203,093600,6995710,5800,5800,5800,5800,0
20241203,093500,6995710,5800,5800,5800,5800,0
20241203,093400,6995710,5800,5800,5800,5800,0
20241203,093300,6995710,5800,5800,5800,5800,0
20241203,093200,6995710,5800,5800,5800,5800,0
20241203,093100,6995710,5800,5800,5800,5800,6
20241203,093000,6960910,5690,5800,5800,5690,21
20241203,092900,6839330,5790,5790,5790,5790,0
20241203,092800,6839330,5790,5780,5790,5780,50
20241203,092700,6550030,5790,5780,5790,5780,3
20241203,092600,6532680,5780,5780,5780,5780,0
20241203,092500,6532680,5780,5780,5780,5780,1
20241203,092400,6526900,5770,5770,5770,5770,0
20241203,092300,6526900,5770,5770,5770,5770,0
20241203,092200,6526900,5770,5770,5770,5770,0
20241203,092100,6526900,5770,5770,5770,5770,0
20241203,092000,6526900,5770,5770,5770,5770,86
20241203,091900,6030680,5800,5800,5800,5800,0
20241203,091800,6030680,5800,5800,5800,5800,0
20241203,091700,6030680,5800,5800,5800,5800,0
20241203,091600,6030680,5800,5800,5800,5800,0
20241203,091500,6030680,5800,5800,5800,5800,30
20241203,091400,5856680,5850,5850,5850,5850,0
20241203,091300,5856680,5850,5690,5850,5690,102
20241203,091200,5266610,5680,5680,5680,5680,0
20241203,091100,5266610,5680,5680,5680,5680,0
20241203,091000,5266610,5680,5680,5680,5680,0
20241203,090900,5266610,5680,5680,5680,5680,300
20241203,090800,3562610,5740,5740,5740,5740,0
20241203,090700,3562610,5740,5730,5740,5730,2
20241203,090600,3551140,5680,5680,5680,5680,96
20241203,090500,3005860,5730,5730,5730,5730,0
20241203,090400,3005860,5730,5690,5730,5690,49
20241203,090300,2726860,5720,5710,5720,5710,5
20241203,090200,2698270,5710,5700,5710,5700,9
20241203,090100,2646930,5690,5680,5690,5680,175
20241203,090000,1652880,5680,5680,5680,5680,291