KissMeData/045970/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193000,482821305,3755,3755,3755,3755,904
20241203,192900,482821305,3755,3755,3755,3755,0
20241203,192800,482821305,3755,3755,3755,3755,0
20241203,192700,482821305,3755,3755,3755,3755,0
20241203,192600,482821305,3755,3755,3755,3755,0
20241203,192500,482821305,3755,3755,3755,3755,0
20241203,192400,482821305,3755,3755,3755,3755,0
20241203,192300,482821305,3755,3755,3755,3755,0
20241203,192200,482821305,3755,3755,3755,3755,0
20241203,192100,482821305,3755,3755,3755,3755,0
20241203,192000,482821305,3755,3755,3755,3755,0
20241203,191900,482821305,3755,3755,3755,3755,0
20241203,191800,482821305,3755,3755,3755,3755,0
20241203,191700,482821305,3755,3755,3755,3755,0
20241203,191600,482821305,3755,3755,3755,3755,0
20241203,191500,482821305,3755,3755,3755,3755,0
20241203,191400,482821305,3755,3755,3755,3755,0
20241203,191300,482821305,3755,3755,3755,3755,0
20241203,191200,482821305,3755,3755,3755,3755,0
20241203,191100,482821305,3755,3755,3755,3755,0
20241203,191000,482821305,3755,3755,3755,3755,0
20241203,190900,482821305,3755,3755,3755,3755,0
20241203,190800,482821305,3755,3755,3755,3755,0
20241203,190700,482821305,3755,3755,3755,3755,0
20241203,190600,482821305,3755,3755,3755,3755,0
20241203,190500,482821305,3755,3755,3755,3755,0
20241203,190400,482821305,3755,3755,3755,3755,0
20241203,190300,482821305,3755,3755,3755,3755,0
20241203,190200,482821305,3755,3755,3755,3755,0
20241203,190100,482821305,3755,3755,3755,3755,0
20241203,190000,482821305,3755,3755,3755,3755,904
20241203,185900,482821305,3755,3755,3755,3755,0
20241203,185800,482821305,3755,3755,3755,3755,0
20241203,185700,482821305,3755,3755,3755,3755,0
20241203,185600,482821305,3755,3755,3755,3755,0
20241203,185500,482821305,3755,3755,3755,3755,0
20241203,185400,482821305,3755,3755,3755,3755,0
20241203,185300,482821305,3755,3755,3755,3755,0
20241203,185200,482821305,3755,3755,3755,3755,0
20241203,185100,482821305,3755,3755,3755,3755,0
20241203,185000,482821305,3755,3755,3755,3755,0
20241203,184900,482821305,3755,3755,3755,3755,0
20241203,184800,482821305,3755,3755,3755,3755,0
20241203,184700,482821305,3755,3755,3755,3755,0
20241203,184600,482821305,3755,3755,3755,3755,0
20241203,184500,482821305,3755,3755,3755,3755,0
20241203,184400,482821305,3755,3755,3755,3755,0
20241203,184300,482821305,3755,3755,3755,3755,0
20241203,184200,482821305,3755,3755,3755,3755,0
20241203,184100,482821305,3755,3755,3755,3755,0
20241203,184000,482821305,3755,3755,3755,3755,0
20241203,183900,482821305,3755,3755,3755,3755,0
20241203,183800,482821305,3755,3755,3755,3755,0
20241203,183700,482821305,3755,3755,3755,3755,0
20241203,183600,482821305,3755,3755,3755,3755,0
20241203,183500,482821305,3755,3755,3755,3755,0
20241203,183400,482821305,3755,3755,3755,3755,0
20241203,183300,482821305,3755,3755,3755,3755,0
20241203,183200,482821305,3755,3755,3755,3755,0
20241203,183100,482821305,3755,3755,3755,3755,0
20241203,183000,482821305,3755,3755,3755,3755,904
20241203,182900,482821305,3755,3755,3755,3755,0
20241203,182800,482821305,3755,3755,3755,3755,0
20241203,182700,482821305,3755,3755,3755,3755,0
20241203,182600,482821305,3755,3755,3755,3755,0
20241203,182500,482821305,3755,3755,3755,3755,0
20241203,182400,482821305,3755,3755,3755,3755,0
20241203,182300,482821305,3755,3755,3755,3755,0
20241203,182200,482821305,3755,3755,3755,3755,0
20241203,182100,482821305,3755,3755,3755,3755,0
20241203,182000,482821305,3755,3755,3755,3755,0
20241203,181900,482821305,3755,3755,3755,3755,0
20241203,181800,482821305,3755,3755,3755,3755,0
20241203,181700,482821305,3755,3755,3755,3755,0
20241203,181600,482821305,3755,3755,3755,3755,0
20241203,181500,482821305,3755,3755,3755,3755,0
20241203,181400,482821305,3755,3755,3755,3755,0
20241203,181300,482821305,3755,3755,3755,3755,0
20241203,181200,482821305,3755,3755,3755,3755,0
20241203,181100,482821305,3755,3755,3755,3755,0
20241203,181000,482821305,3755,3755,3755,3755,0
20241203,180900,482821305,3755,3755,3755,3755,0
20241203,180800,482821305,3755,3755,3755,3755,0
20241203,180700,482821305,3755,3755,3755,3755,0
20241203,180600,482821305,3755,3755,3755,3755,0
20241203,180500,482821305,3755,3755,3755,3755,0
20241203,180400,482821305,3755,3755,3755,3755,0
20241203,180300,482821305,3755,3755,3755,3755,0
20241203,180200,482821305,3755,3755,3755,3755,0
20241203,180100,482821305,3755,3755,3755,3755,0
20241203,180000,482821305,3755,3755,3755,3755,904
20241203,175900,482821305,3755,3755,3755,3755,0
20241203,175800,482821305,3755,3755,3755,3755,0
20241203,175700,482821305,3755,3755,3755,3755,0
20241203,175600,482821305,3755,3755,3755,3755,0
20241203,175500,482821305,3755,3755,3755,3755,0
20241203,175400,482821305,3755,3755,3755,3755,0
20241203,175300,482821305,3755,3755,3755,3755,0
20241203,175200,482821305,3755,3755,3755,3755,0
20241203,175100,482821305,3755,3755,3755,3755,0
20241203,175000,482821305,3755,3755,3755,3755,0
20241203,174900,482821305,3755,3755,3755,3755,0
20241203,174800,482821305,3755,3755,3755,3755,0
20241203,174700,482821305,3755,3755,3755,3755,0
20241203,174600,482821305,3755,3755,3755,3755,0
20241203,174500,482821305,3755,3755,3755,3755,0
20241203,174400,482821305,3755,3755,3755,3755,0
20241203,174300,482821305,3755,3755,3755,3755,0
20241203,174200,482821305,3755,3755,3755,3755,0
20241203,174100,482821305,3755,3755,3755,3755,0
20241203,174000,482821305,3755,3755,3755,3755,0
20241203,173900,482821305,3755,3755,3755,3755,0
20241203,173800,482821305,3755,3755,3755,3755,0
20241203,173700,482821305,3755,3755,3755,3755,0
20241203,173600,482821305,3755,3755,3755,3755,0
20241203,173500,482821305,3755,3755,3755,3755,0
20241203,173400,482821305,3755,3755,3755,3755,0
20241203,173300,482821305,3755,3755,3755,3755,0
20241203,173200,482821305,3755,3755,3755,3755,0
20241203,173100,482821305,3755,3755,3755,3755,0
20241203,173000,482821305,3755,3755,3755,3755,904
20241203,172900,482821305,3755,3755,3755,3755,0
20241203,172800,482821305,3755,3755,3755,3755,0
20241203,172700,482821305,3755,3755,3755,3755,0
20241203,172600,482821305,3755,3755,3755,3755,0
20241203,172500,482821305,3755,3755,3755,3755,0
20241203,172400,482821305,3755,3755,3755,3755,0
20241203,172300,482821305,3755,3755,3755,3755,0
20241203,172200,482821305,3755,3755,3755,3755,0
20241203,172100,482821305,3755,3755,3755,3755,0
20241203,172000,482821305,3755,3755,3755,3755,0
20241203,171900,482821305,3755,3755,3755,3755,0
20241203,171800,482821305,3755,3755,3755,3755,0
20241203,171700,482821305,3755,3755,3755,3755,0
20241203,171600,482821305,3755,3755,3755,3755,0
20241203,171500,482821305,3755,3755,3755,3755,0
20241203,171400,482821305,3755,3755,3755,3755,0
20241203,171300,482821305,3755,3755,3755,3755,0
20241203,171200,482821305,3755,3755,3755,3755,0
20241203,171100,482821305,3755,3755,3755,3755,0
20241203,171000,482821305,3755,3755,3755,3755,0
20241203,170900,482821305,3755,3755,3755,3755,0
20241203,170800,482821305,3755,3755,3755,3755,0
20241203,170700,482821305,3755,3755,3755,3755,0
20241203,170600,482821305,3755,3755,3755,3755,0
20241203,170500,482821305,3755,3755,3755,3755,0
20241203,170400,482821305,3755,3755,3755,3755,0
20241203,170300,482821305,3755,3755,3755,3755,0
20241203,170200,482821305,3755,3755,3755,3755,0
20241203,170100,482821305,3755,3755,3755,3755,0
20241203,170000,482821305,3755,3755,3755,3755,904
20241203,165900,482821305,3755,3755,3755,3755,0
20241203,165800,482821305,3755,3755,3755,3755,0
20241203,165700,482821305,3755,3755,3755,3755,0
20241203,165600,482821305,3755,3755,3755,3755,0
20241203,165500,482821305,3755,3755,3755,3755,0
20241203,165400,482821305,3755,3755,3755,3755,0
20241203,165300,482821305,3755,3755,3755,3755,0
20241203,165200,482821305,3755,3755,3755,3755,0
20241203,165100,482821305,3755,3755,3755,3755,0
20241203,165000,482821305,3755,3755,3755,3755,0
20241203,164900,482821305,3755,3755,3755,3755,0
20241203,164800,482821305,3755,3755,3755,3755,0
20241203,164700,482821305,3755,3755,3755,3755,0
20241203,164600,482821305,3755,3755,3755,3755,0
20241203,164500,482821305,3755,3755,3755,3755,0
20241203,164400,482821305,3755,3755,3755,3755,0
20241203,164300,482821305,3755,3755,3755,3755,0
20241203,164200,482821305,3755,3755,3755,3755,0
20241203,164100,482821305,3755,3755,3755,3755,0
20241203,164000,482821305,3755,3755,3755,3755,0
20241203,163900,482821305,3755,3755,3755,3755,0
20241203,163800,482821305,3755,3755,3755,3755,0
20241203,163700,482821305,3755,3755,3755,3755,0
20241203,163600,482821305,3755,3755,3755,3755,0
20241203,163500,482821305,3755,3755,3755,3755,0
20241203,163400,482821305,3755,3755,3755,3755,0
20241203,163300,482821305,3755,3755,3755,3755,0
20241203,163200,482821305,3755,3755,3755,3755,0
20241203,163100,482821305,3755,3755,3755,3755,0
20241203,163000,482821305,3755,3755,3755,3755,904
20241203,162900,482821305,3755,3755,3755,3755,0
20241203,162800,482821305,3755,3755,3755,3755,0
20241203,162700,482821305,3755,3755,3755,3755,0
20241203,162600,482821305,3755,3755,3755,3755,0
20241203,162500,482821305,3755,3755,3755,3755,0
20241203,162400,482821305,3755,3755,3755,3755,0
20241203,162300,482821305,3755,3755,3755,3755,0
20241203,162200,482821305,3755,3755,3755,3755,0
20241203,162100,482821305,3755,3755,3755,3755,0
20241203,162000,482821305,3755,3755,3755,3755,0
20241203,161900,482821305,3755,3755,3755,3755,0
20241203,161800,482821305,3755,3755,3755,3755,0
20241203,161700,482821305,3755,3755,3755,3755,0
20241203,161600,482821305,3755,3755,3755,3755,0
20241203,161500,482821305,3755,3755,3755,3755,0
20241203,161400,482821305,3755,3755,3755,3755,0
20241203,161300,482821305,3755,3755,3755,3755,0
20241203,161200,482821305,3755,3755,3755,3755,0
20241203,161100,482821305,3755,3755,3755,3755,0
20241203,161000,482821305,3755,3755,3755,3755,0
20241203,160900,482821305,3755,3755,3755,3755,0
20241203,160800,482821305,3755,3755,3755,3755,0
20241203,160700,482821305,3755,3755,3755,3755,0
20241203,160600,482821305,3755,3755,3755,3755,0
20241203,160500,482821305,3755,3755,3755,3755,0
20241203,160400,482821305,3755,3755,3755,3755,0
20241203,160300,482821305,3755,3755,3755,3755,0
20241203,160200,482821305,3755,3755,3755,3755,0
20241203,160100,482821305,3755,3755,3755,3755,0
20241203,160000,482821305,3755,3755,3755,3755,904
20241203,155900,482821305,3755,3755,3755,3755,0
20241203,155800,482821305,3755,3755,3755,3755,0
20241203,155700,482821305,3755,3755,3755,3755,0
20241203,155600,482821305,3755,3755,3755,3755,0
20241203,155500,482821305,3755,3755,3755,3755,0
20241203,155400,482821305,3755,3755,3755,3755,0
20241203,155300,482821305,3755,3755,3755,3755,0
20241203,155200,482821305,3755,3755,3755,3755,0
20241203,155100,482821305,3755,3755,3755,3755,0
20241203,155000,482821305,3755,3755,3755,3755,0
20241203,154900,482821305,3755,3755,3755,3755,0
20241203,154800,482821305,3755,3755,3755,3755,0
20241203,154700,482821305,3755,3755,3755,3755,0
20241203,154600,482821305,3755,3755,3755,3755,0
20241203,154500,482821305,3755,3755,3755,3755,0
20241203,154400,482821305,3755,3755,3755,3755,0
20241203,154300,482821305,3755,3755,3755,3755,0
20241203,154200,482821305,3755,3755,3755,3755,0
20241203,154100,482821305,3755,3755,3755,3755,0
20241203,154000,482821305,3755,3755,3755,3755,0
20241203,153900,482821305,3755,3755,3755,3755,0
20241203,153800,482821305,3755,3755,3755,3755,0
20241203,153700,482821305,3755,3755,3755,3755,0
20241203,153600,482821305,3755,3755,3755,3755,0
20241203,153500,482821305,3755,3755,3755,3755,0
20241203,153400,482821305,3755,3755,3755,3755,0
20241203,153300,482821305,3755,3755,3755,3755,0
20241203,153200,482821305,3755,3755,3755,3755,0
20241203,153100,482821305,3755,3755,3755,3755,0
20241203,153000,482821305,3755,3755,3755,3755,1808
20241203,152900,479426785,3755,3755,3755,3755,0
20241203,152800,479426785,3755,3755,3755,3755,0
20241203,152700,479426785,3755,3755,3755,3755,0
20241203,152600,479426785,3755,3755,3755,3755,0
20241203,152500,479426785,3755,3755,3755,3755,0
20241203,152400,479426785,3755,3755,3755,3755,0
20241203,152300,479426785,3755,3755,3755,3755,0
20241203,152200,479426785,3755,3755,3755,3755,0
20241203,152100,479426785,3755,3755,3755,3755,0
20241203,152000,479426785,3755,3755,3755,3755,0
20241203,151900,479426785,3755,3760,3770,3755,727
20241203,151800,476694020,3760,3760,3760,3760,2
20241203,151700,476686500,3770,3775,3775,3770,12
20241203,151600,476641210,3780,3780,3780,3780,63
20241203,151500,476403070,3770,3765,3770,3765,103
20241203,151400,476014775,3770,3770,3770,3770,2
20241203,151300,476007235,3760,3760,3760,3760,1000
20241203,151200,472247235,3780,3780,3780,3780,0
20241203,151100,472247235,3780,3780,3780,3780,100
20241203,151000,471869235,3785,3760,3785,3750,1197
20241203,150900,467352135,3780,3780,3780,3780,0
20241203,150800,467352135,3780,3780,3780,3780,0
20241203,150700,467352135,3780,3780,3780,3780,0
20241203,150600,467352135,3780,3780,3780,3780,10
20241203,150500,467314335,3770,3770,3770,3770,900
20241203,150400,463921335,3770,3770,3770,3770,0
20241203,150300,463921335,3770,3770,3770,3770,30
20241203,150200,463808235,3770,3775,3775,3770,636
20241203,150100,461408355,3775,3775,3775,3775,0
20241203,150000,461408355,3775,3775,3775,3775,0
20241203,145900,461408355,3775,3775,3775,3775,259
20241203,145800,460430630,3790,3790,3790,3790,0
20241203,145700,460430630,3790,3790,3790,3790,0
20241203,145600,460430630,3790,3790,3790,3790,0
20241203,145500,460430630,3790,3790,3790,3790,0
20241203,145400,460430630,3790,3790,3790,3790,0
20241203,145300,460430630,3790,3790,3790,3790,0
20241203,145200,460430630,3790,3790,3790,3790,0
20241203,145100,460430630,3790,3790,3790,3790,127
20241203,145000,459949300,3795,3795,3795,3795,0
20241203,144900,459949300,3795,3795,3795,3795,0
20241203,144800,459949300,3795,3795,3795,3795,0
20241203,144700,459949300,3795,3795,3795,3795,0
20241203,144600,459949300,3795,3795,3795,3795,100
20241203,144500,459569800,3775,3775,3775,3775,6
20241203,144400,459547150,3795,3795,3795,3795,0
20241203,144300,459547150,3795,3795,3795,3795,0
20241203,144200,459547150,3795,3795,3795,3795,0
20241203,144100,459547150,3795,3795,3795,3795,0
20241203,144000,459547150,3795,3795,3795,3795,10
20241203,143900,459509200,3775,3775,3775,3775,0
20241203,143800,459509200,3775,3775,3775,3775,300
20241203,143700,458376700,3800,3800,3800,3800,0
20241203,143600,458376700,3800,3800,3800,3800,0
20241203,143500,458376700,3800,3800,3800,3800,0
20241203,143400,458376700,3800,3800,3800,3800,10
20241203,143300,458338700,3790,3790,3790,3790,0
20241203,143200,458338700,3790,3790,3790,3790,0
20241203,143100,458338700,3790,3790,3790,3790,0
20241203,143000,458338700,3790,3790,3790,3790,0
20241203,142900,458338700,3790,3790,3790,3790,0
20241203,142800,458338700,3790,3790,3790,3790,0
20241203,142700,458338700,3790,3790,3790,3790,0
20241203,142600,458338700,3790,3790,3790,3790,0
20241203,142500,458338700,3790,3790,3790,3790,2
20241203,142400,458331120,3790,3790,3790,3790,0
20241203,142300,458331120,3790,3790,3790,3790,0
20241203,142200,458331120,3790,3790,3790,3790,0
20241203,142100,458331120,3790,3790,3790,3790,39
20241203,142000,458183310,3790,3790,3790,3790,3
20241203,141900,458171940,3790,3790,3790,3790,506
20241203,141800,456254200,3790,3790,3790,3790,0
20241203,141700,456254200,3790,3795,3795,3790,220
20241203,141600,455419900,3800,3800,3800,3800,10
20241203,141500,455381900,3800,3800,3800,3800,0
20241203,141400,455381900,3800,3800,3800,3800,0
20241203,141300,455381900,3800,3800,3800,3800,100
20241203,141200,455001900,3800,3795,3800,3795,43
20241203,141100,454838525,3790,3790,3790,3790,0
20241203,141000,454838525,3790,3790,3790,3790,0
20241203,140900,454838525,3790,3775,3790,3775,187
20241203,140800,454130570,3775,3775,3775,3775,0
20241203,140700,454130570,3775,3775,3775,3775,260
20241203,140600,453149070,3775,3775,3775,3775,100
20241203,140500,452771570,3775,3760,3775,3760,258
20241203,140400,451798820,3760,3760,3760,3760,0
20241203,140300,451798820,3760,3760,3760,3760,200
20241203,140200,451046820,3760,3775,3775,3750,396
20241203,140100,449558705,3775,3775,3775,3775,0
20241203,140000,449558705,3775,3775,3775,3775,0
20241203,135900,449558705,3775,3775,3775,3775,0
20241203,135800,449558705,3775,3775,3775,3775,0
20241203,135700,449558705,3775,3775,3775,3775,0
20241203,135600,449558705,3775,3775,3775,3775,0
20241203,135500,449558705,3775,3775,3775,3775,5
20241203,135400,449539830,3775,3775,3775,3775,0
20241203,135300,449539830,3775,3775,3775,3775,0
20241203,135200,449539830,3775,3775,3775,3775,0
20241203,135100,449539830,3775,3775,3775,3775,250
20241203,135000,448596080,3775,3775,3775,3775,400
20241203,134900,447086080,3775,3775,3775,3775,0
20241203,134800,447086080,3775,3775,3775,3775,0
20241203,134700,447086080,3775,3775,3775,3775,200
20241203,134600,446331080,3775,3790,3790,3775,738
20241203,134500,443542460,3790,3790,3790,3790,200
20241203,134400,442784460,3790,3790,3790,3790,0
20241203,134300,442784460,3790,3790,3790,3790,0
20241203,134200,442784460,3790,3790,3790,3790,100
20241203,134100,442405460,3790,3790,3790,3790,0
20241203,134000,442405460,3790,3790,3790,3790,0
20241203,133900,442405460,3790,3790,3790,3790,0
20241203,133800,442405460,3790,3790,3790,3790,0
20241203,133700,442405460,3790,3790,3790,3790,0
20241203,133600,442405460,3790,3790,3790,3790,0
20241203,133500,442405460,3790,3790,3790,3790,0
20241203,133400,442405460,3790,3790,3790,3790,0
20241203,133300,442405460,3790,3790,3790,3790,7
20241203,133200,442378930,3770,3770,3770,3770,0
20241203,133100,442378930,3770,3770,3770,3770,0
20241203,133000,442378930,3770,3770,3770,3770,0
20241203,132900,442378930,3770,3770,3770,3770,0
20241203,132800,442378930,3770,3770,3770,3770,0
20241203,132700,442378930,3770,3770,3770,3770,25
20241203,132600,442284680,3780,3780,3780,3780,264
20241203,132500,441286760,3780,3780,3780,3780,0
20241203,132400,441286760,3780,3785,3785,3780,22
20241203,132300,441203575,3790,3790,3790,3790,0
20241203,132200,441203575,3790,3790,3790,3790,0
20241203,132100,441203575,3790,3790,3790,3790,438
20241203,132000,439543555,3790,3790,3790,3790,10
20241203,131900,439505655,3790,3790,3790,3790,0
20241203,131800,439505655,3790,3790,3790,3790,0
20241203,131700,439505655,3790,3790,3790,3790,256
20241203,131600,438535415,3790,3790,3790,3790,0
20241203,131500,438535415,3790,3790,3790,3790,0
20241203,131400,438535415,3790,3790,3790,3790,0
20241203,131300,438535415,3790,3790,3790,3790,10
20241203,131200,438497515,3790,3790,3790,3790,0
20241203,131100,438497515,3790,3790,3790,3790,2
20241203,131000,438489935,3790,3790,3790,3790,1
20241203,130900,438486145,3780,3780,3780,3780,0
20241203,130800,438486145,3780,3780,3780,3780,0
20241203,130700,438486145,3780,3780,3780,3780,0
20241203,130600,438486145,3780,3780,3780,3780,0
20241203,130500,438486145,3780,3780,3780,3780,0
20241203,130400,438486145,3780,3780,3780,3780,5
20241203,130300,438467245,3780,3780,3780,3780,0
20241203,130200,438467245,3780,3780,3780,3780,0
20241203,130100,438467245,3780,3780,3780,3780,0
20241203,130000,438467245,3780,3780,3780,3780,0
20241203,125900,438467245,3780,3780,3780,3780,200
20241203,125800,437711245,3780,3780,3780,3780,10
20241203,125700,437673445,3785,3785,3785,3785,29
20241203,125600,437563680,3790,3790,3790,3790,0
20241203,125500,437563680,3790,3790,3790,3790,0
20241203,125400,437563680,3790,3790,3790,3790,0
20241203,125300,437563680,3790,3790,3790,3790,0
20241203,125200,437563680,3790,3790,3790,3790,0
20241203,125100,437563680,3790,3790,3790,3790,313
20241203,125000,436377410,3790,3790,3790,3790,3
20241203,124900,436366040,3800,3800,3800,3800,0
20241203,124800,436366040,3800,3800,3800,3800,0
20241203,124700,436366040,3800,3800,3800,3800,0
20241203,124600,436366040,3800,3800,3800,3800,1
20241203,124500,436362240,3800,3800,3800,3800,5
20241203,124400,436343240,3800,3800,3800,3800,1
20241203,124300,436339440,3800,3800,3800,3800,206
20241203,124200,435556640,3800,3800,3800,3800,0
20241203,124100,435556640,3800,3800,3800,3800,473
20241203,124000,433759240,3820,3820,3820,3820,0
20241203,123900,433759240,3820,3820,3820,3820,0
20241203,123800,433759240,3820,3820,3820,3820,0
20241203,123700,433759240,3820,3820,3820,3820,0
20241203,123600,433759240,3820,3820,3820,3820,4
20241203,123500,433743960,3805,3810,3810,3805,590
20241203,123400,431496145,3810,3815,3815,3810,404
20241203,123300,429955025,3815,3815,3815,3815,10
20241203,123200,429916875,3820,3820,3820,3820,100
20241203,123100,429534875,3825,3825,3825,3825,0
20241203,123000,429534875,3825,3815,3825,3815,219
20241203,122900,428697400,3815,3815,3815,3815,0
20241203,122800,428697400,3815,3815,3815,3815,9
20241203,122700,428663065,3815,3815,3815,3815,1
20241203,122600,428659250,3825,3825,3825,3825,0
20241203,122500,428659250,3825,3825,3825,3825,3
20241203,122400,428647775,3805,3805,3805,3805,0
20241203,122300,428647775,3805,3805,3805,3805,0
20241203,122200,428647775,3805,3805,3805,3805,1121
20241203,122100,424382370,3830,3825,3830,3825,50
20241203,122000,424191110,3820,3800,3820,3800,1041
20241203,121900,420219670,3800,3800,3800,3800,20
20241203,121800,420143670,3810,3805,3810,3805,200
20241203,121700,419382000,3800,3800,3800,3800,413
20241203,121600,417812600,3800,3800,3800,3800,0
20241203,121500,417812600,3800,3800,3800,3800,0
20241203,121400,417812600,3800,3800,3800,3800,1
20241203,121300,417808800,3800,3800,3800,3800,1092
20241203,121200,413659200,3785,3785,3785,3785,720
20241203,121100,410934000,3800,3800,3800,3800,0
20241203,121000,410934000,3800,3800,3800,3800,0
20241203,120900,410934000,3800,3800,3800,3800,0
20241203,120800,410934000,3800,3800,3800,3800,131
20241203,120700,410436200,3805,3805,3805,3805,0
20241203,120600,410436200,3805,3805,3805,3805,56
20241203,120500,410223120,3805,3805,3805,3805,10
20241203,120400,410185070,3805,3805,3805,3805,20
20241203,120300,410108970,3810,3810,3810,3810,0
20241203,120200,410108970,3810,3810,3810,3810,1
20241203,120100,410105160,3805,3805,3805,3805,0
20241203,120000,410105160,3805,3805,3805,3805,1
20241203,115900,410101355,3810,3815,3815,3785,284
20241203,115800,409017930,3815,3815,3815,3815,3
20241203,115700,409006485,3815,3795,3815,3795,34
20241203,115600,408877335,3795,3795,3795,3795,232
20241203,115500,407996895,3795,3795,3795,3795,0
20241203,115400,407996895,3795,3795,3795,3795,0
20241203,115300,407996895,3795,3795,3795,3795,0
20241203,115200,407996895,3795,3795,3795,3795,5
20241203,115100,407977920,3795,3795,3795,3795,0
20241203,115000,407977920,3795,3780,3795,3780,27
20241203,114900,407875845,3780,3780,3780,3780,50
20241203,114800,407686845,3780,3785,3795,3780,74
20241203,114700,407406820,3785,3815,3815,3785,1670
20241203,114600,401070855,3815,3815,3815,3800,25
20241203,114500,400975780,3815,3810,3815,3810,1258
20241203,114400,396179020,3810,3815,3815,3810,3
20241203,114300,396167580,3815,3815,3815,3815,5
20241203,114200,396148505,3815,3780,3815,3780,2595
20241203,114100,386313235,3785,3785,3785,3785,0
20241203,114000,386313235,3785,3785,3785,3785,0
20241203,113900,386313235,3785,3785,3785,3785,0
20241203,113800,386313235,3785,3785,3785,3785,5
20241203,113700,386294310,3785,3770,3785,3770,801
20241203,113600,383274525,3785,3785,3785,3785,0
20241203,113500,383274525,3785,3785,3785,3785,0
20241203,113400,383274525,3785,3785,3785,3785,0
20241203,113300,383274525,3785,3780,3785,3780,275
20241203,113200,382233675,3785,3785,3785,3785,0
20241203,113100,382233675,3785,3785,3785,3785,0
20241203,113000,382233675,3785,3785,3785,3785,0
20241203,112900,382233675,3785,3780,3785,3780,31
20241203,112800,382116475,3780,3770,3780,3770,512
20241203,112700,380185460,3750,3750,3750,3750,100
20241203,112600,379810460,3770,3770,3770,3770,0
20241203,112500,379810460,3770,3770,3770,3770,1
20241203,112400,379806690,3755,3755,3755,3755,26
20241203,112300,379709060,3770,3770,3770,3770,0
20241203,112200,379709060,3770,3770,3770,3770,10
20241203,112100,379671360,3760,3760,3760,3760,11
20241203,112000,379630000,3770,3770,3770,3770,0
20241203,111900,379630000,3770,3770,3770,3770,0
20241203,111800,379630000,3770,3770,3770,3770,0
20241203,111700,379630000,3770,3770,3770,3770,2
20241203,111600,379622460,3765,3765,3765,3765,1
20241203,111500,379618695,3770,3770,3770,3770,10
20241203,111400,379580995,3745,3765,3765,3745,614
20241203,111300,377281485,3770,3770,3770,3760,13
20241203,111200,377232495,3770,3770,3770,3770,0
20241203,111100,377232495,3770,3770,3770,3770,0
20241203,111000,377232495,3770,3765,3770,3760,1011
20241203,110900,373422690,3765,3765,3765,3765,0
20241203,110800,373422690,3765,3765,3765,3765,0
20241203,110700,373422690,3765,3765,3765,3765,0
20241203,110600,373422690,3765,3765,3765,3765,0
20241203,110500,373422690,3765,3765,3765,3765,0
20241203,110400,373422690,3765,3765,3765,3765,0
20241203,110300,373422690,3765,3765,3765,3765,0
20241203,110200,373422690,3765,3765,3765,3765,5
20241203,110100,373403865,3765,3765,3765,3765,0
20241203,110000,373403865,3765,3765,3765,3765,0
20241203,105900,373403865,3765,3765,3765,3765,0
20241203,105800,373403865,3765,3765,3765,3765,0
20241203,105700,373403865,3765,3765,3765,3765,0
20241203,105600,373403865,3765,3765,3765,3765,0
20241203,105500,373403865,3765,3765,3765,3765,0
20241203,105400,373403865,3765,3765,3765,3765,0
20241203,105300,373403865,3765,3765,3765,3765,0
20241203,105200,373403865,3765,3765,3765,3765,0
20241203,105100,373403865,3765,3760,3765,3760,5
20241203,105000,373385045,3765,3760,3765,3760,650
20241203,104900,370937840,3765,3765,3765,3765,0
20241203,104800,370937840,3765,3765,3765,3765,0
20241203,104700,370937840,3765,3765,3765,3765,0
20241203,104600,370937840,3765,3765,3765,3765,0
20241203,104500,370937840,3765,3765,3765,3765,0
20241203,104400,370937840,3765,3765,3765,3765,0
20241203,104300,370937840,3765,3765,3765,3765,0
20241203,104200,370937840,3765,3765,3765,3765,0
20241203,104100,370937840,3765,3765,3765,3765,0
20241203,104000,370937840,3765,3765,3765,3765,0
20241203,103900,370937840,3765,3765,3765,3765,0
20241203,103800,370937840,3765,3765,3765,3765,0
20241203,103700,370937840,3765,3765,3765,3765,0
20241203,103600,370937840,3765,3765,3765,3765,10
20241203,103500,370900190,3745,3745,3745,3745,0
20241203,103400,370900190,3745,3745,3745,3745,0
20241203,103300,370900190,3745,3745,3745,3745,30
20241203,103200,370787840,3745,3765,3765,3745,23
20241203,103100,370701305,3765,3765,3765,3765,30
20241203,103000,370588355,3765,3765,3765,3765,0
20241203,102900,370588355,3765,3765,3765,3765,1
20241203,102800,370584590,3745,3750,3750,3745,105
20241203,102700,370191340,3750,3750,3750,3750,0
20241203,102600,370191340,3750,3750,3750,3750,0
20241203,102500,370191340,3750,3750,3750,3750,0
20241203,102400,370191340,3750,3750,3750,3750,100
20241203,102300,369816340,3750,3750,3750,3750,0
20241203,102200,369816340,3750,3750,3750,3750,0
20241203,102100,369816340,3750,3750,3750,3750,0
20241203,102000,369816340,3750,3750,3750,3750,2
20241203,101900,369808840,3745,3750,3750,3745,133
20241203,101800,369310655,3750,3750,3750,3750,0
20241203,101700,369310655,3750,3750,3750,3750,0
20241203,101600,369310655,3750,3750,3750,3750,0
20241203,101500,369310655,3750,3750,3750,3750,4
20241203,101400,369295655,3750,3750,3765,3750,3116
20241203,101300,357580730,3750,3755,3755,3750,2
20241203,101200,357573225,3755,3755,3755,3755,0
20241203,101100,357573225,3755,3755,3755,3755,0
20241203,101000,357573225,3755,3755,3755,3755,0
20241203,100900,357573225,3755,3755,3755,3755,0
20241203,100800,357573225,3755,3755,3755,3755,23
20241203,100700,357486860,3755,3755,3755,3755,1
20241203,100600,357483105,3755,3755,3755,3755,558
20241203,100500,355387815,3730,3730,3730,3730,0
20241203,100400,355387815,3730,3730,3730,3730,0
20241203,100300,355387815,3730,3730,3730,3730,103
20241203,100200,355003625,3730,3730,3730,3730,0
20241203,100100,355003625,3730,3730,3730,3730,0
20241203,100000,355003625,3730,3730,3730,3730,313
20241203,095900,353836135,3730,3730,3730,3730,10
20241203,095800,353798835,3730,3730,3730,3730,0
20241203,095700,353798835,3730,3730,3730,3730,0
20241203,095600,353798835,3730,3730,3730,3730,363
20241203,095500,352444845,3730,3760,3760,3730,107
20241203,095400,352045290,3765,3765,3765,3765,0
20241203,095300,352045290,3765,3755,3765,3755,300
20241203,095200,350916925,3760,3760,3760,3760,0
20241203,095100,350916925,3760,3760,3760,3760,91
20241203,095000,350574765,3760,3760,3760,3760,150
20241203,094900,350010765,3765,3750,3765,3720,5263
20241203,094800,330424560,3795,3835,3835,3770,5240
20241203,094700,310615620,3830,3830,3830,3830,690
20241203,094600,307972920,3830,3830,3830,3830,2
20241203,094500,307965260,3830,3815,3830,3815,2442
20241203,094400,298635375,3780,3780,3780,3780,20
20241203,094300,298559775,3815,3815,3815,3775,7747
20241203,094200,269306410,3790,3760,3790,3760,1073
20241203,094100,265256735,3760,3745,3765,3745,6675
20241203,094000,240160885,3745,3720,3745,3720,6
20241203,093900,240138465,3745,3745,3745,3745,11
20241203,093800,240097270,3745,3740,3745,3725,18
20241203,093700,240029940,3720,3730,3730,3720,311
20241203,093600,238872260,3735,3735,3735,3735,0
20241203,093500,238872260,3735,3725,3745,3725,13
20241203,093400,238823730,3745,3725,3745,3725,40
20241203,093300,238674610,3725,3750,3750,3725,206
20241203,093200,237907155,3755,3755,3755,3755,1
20241203,093100,237903400,3760,3740,3760,3720,544
20241203,093000,235878090,3745,3770,3770,3745,36
20241203,092900,235743170,3770,3745,3770,3745,34
20241203,092800,235615240,3745,3820,3820,3740,2804
20241203,092700,225045815,3790,3790,3790,3790,1
20241203,092600,225042025,3785,3825,3825,3785,161
20241203,092500,224431440,3830,3830,3830,3830,0
20241203,092400,224431440,3830,3775,3830,3775,636
20241203,092300,222015045,3775,3780,3780,3775,289
20241203,092200,220922740,3775,3775,3775,3775,2
20241203,092100,220915190,3775,3780,3780,3775,561
20241203,092000,218794815,3780,3845,3845,3780,807
20241203,091900,215718645,3845,3850,3850,3845,2266
20241203,091800,207005370,3850,3795,3855,3795,5022
20241203,091700,187679315,3850,3765,3850,3765,7573
20241203,091600,158656780,3765,3765,3765,3765,11
20241203,091500,158615365,3775,3770,3790,3770,1035
20241203,091400,154708370,3770,3715,3770,3715,469
20241203,091300,152955035,3755,3710,3755,3710,341
20241203,091200,151687480,3750,3780,3780,3700,586
20241203,091100,149512230,3790,3815,3815,3765,2158
20241203,091000,141319855,3815,3820,3820,3815,1694
20241203,090900,134851980,3850,3855,3875,3805,7307
20241203,090800,106780890,3855,3850,3885,3835,9692
20241203,090700,69430940,3860,3855,3860,3855,460
20241203,090600,67656845,3855,3765,3855,3765,11033
20241203,090500,25591865,3765,3760,3765,3760,523
20241203,090400,23624810,3755,3715,3755,3710,2741
20241203,090300,13387200,3695,3685,3695,3685,2
20241203,090200,13379820,3680,3740,3740,3680,280
20241203,090100,12344175,3700,3740,3740,3700,101
20241203,090000,11970435,3700,3680,3700,3670,3240