KissMeData/011760/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185700,1213914570,19950,19950,19950,19950,599
20241203,185600,1213914570,19950,19950,19950,19950,0
20241203,185500,1213914570,19950,19950,19950,19950,0
20241203,185400,1213914570,19950,19950,19950,19950,0
20241203,185300,1213914570,19950,19950,19950,19950,0
20241203,185200,1213914570,19950,19950,19950,19950,0
20241203,185100,1213914570,19950,19950,19950,19950,0
20241203,185000,1213914570,19950,19950,19950,19950,0
20241203,184900,1213914570,19950,19950,19950,19950,0
20241203,184800,1213914570,19950,19950,19950,19950,0
20241203,184700,1213914570,19950,19950,19950,19950,0
20241203,184600,1213914570,19950,19950,19950,19950,0
20241203,184500,1213914570,19950,19950,19950,19950,0
20241203,184400,1213914570,19950,19950,19950,19950,0
20241203,184300,1213914570,19950,19950,19950,19950,0
20241203,184200,1213914570,19950,19950,19950,19950,0
20241203,184100,1213914570,19950,19950,19950,19950,0
20241203,184000,1213914570,19950,19950,19950,19950,0
20241203,183900,1213914570,19950,19950,19950,19950,0
20241203,183800,1213914570,19950,19950,19950,19950,0
20241203,183700,1213914570,19950,19950,19950,19950,0
20241203,183600,1213914570,19950,19950,19950,19950,0
20241203,183500,1213914570,19950,19950,19950,19950,0
20241203,183400,1213914570,19950,19950,19950,19950,0
20241203,183300,1213914570,19950,19950,19950,19950,0
20241203,183200,1213914570,19950,19950,19950,19950,0
20241203,183100,1213914570,19950,19950,19950,19950,0
20241203,183000,1213914570,19950,19950,19950,19950,0
20241203,182900,1213914570,19950,19950,19950,19950,0
20241203,182800,1213914570,19950,19950,19950,19950,0
20241203,182700,1213914570,19950,19950,19950,19950,599
20241203,182600,1213914570,19950,19950,19950,19950,0
20241203,182500,1213914570,19950,19950,19950,19950,0
20241203,182400,1213914570,19950,19950,19950,19950,0
20241203,182300,1213914570,19950,19950,19950,19950,0
20241203,182200,1213914570,19950,19950,19950,19950,0
20241203,182100,1213914570,19950,19950,19950,19950,0
20241203,182000,1213914570,19950,19950,19950,19950,0
20241203,181900,1213914570,19950,19950,19950,19950,0
20241203,181800,1213914570,19950,19950,19950,19950,0
20241203,181700,1213914570,19950,19950,19950,19950,0
20241203,181600,1213914570,19950,19950,19950,19950,0
20241203,181500,1213914570,19950,19950,19950,19950,0
20241203,181400,1213914570,19950,19950,19950,19950,0
20241203,181300,1213914570,19950,19950,19950,19950,0
20241203,181200,1213914570,19950,19950,19950,19950,0
20241203,181100,1213914570,19950,19950,19950,19950,0
20241203,181000,1213914570,19950,19950,19950,19950,0
20241203,180900,1213914570,19950,19950,19950,19950,0
20241203,180800,1213914570,19950,19950,19950,19950,0
20241203,180700,1213914570,19950,19950,19950,19950,0
20241203,180600,1213914570,19950,19950,19950,19950,0
20241203,180500,1213914570,19950,19950,19950,19950,0
20241203,180400,1213914570,19950,19950,19950,19950,0
20241203,180300,1213914570,19950,19950,19950,19950,0
20241203,180200,1213914570,19950,19950,19950,19950,0
20241203,180100,1213914570,19950,19950,19950,19950,0
20241203,180000,1213914570,19950,19950,19950,19950,0
20241203,175900,1213914570,19950,19950,19950,19950,0
20241203,175800,1213914570,19950,19950,19950,19950,0
20241203,175700,1213914570,19950,19950,19950,19950,599
20241203,175600,1213914570,19950,19950,19950,19950,0
20241203,175500,1213914570,19950,19950,19950,19950,0
20241203,175400,1213914570,19950,19950,19950,19950,0
20241203,175300,1213914570,19950,19950,19950,19950,0
20241203,175200,1213914570,19950,19950,19950,19950,0
20241203,175100,1213914570,19950,19950,19950,19950,0
20241203,175000,1213914570,19950,19950,19950,19950,0
20241203,174900,1213914570,19950,19950,19950,19950,0
20241203,174800,1213914570,19950,19950,19950,19950,0
20241203,174700,1213914570,19950,19950,19950,19950,0
20241203,174600,1213914570,19950,19950,19950,19950,0
20241203,174500,1213914570,19950,19950,19950,19950,0
20241203,174400,1213914570,19950,19950,19950,19950,0
20241203,174300,1213914570,19950,19950,19950,19950,0
20241203,174200,1213914570,19950,19950,19950,19950,0
20241203,174100,1213914570,19950,19950,19950,19950,0
20241203,174000,1213914570,19950,19950,19950,19950,0
20241203,173900,1213914570,19950,19950,19950,19950,0
20241203,173800,1213914570,19950,19950,19950,19950,0
20241203,173700,1213914570,19950,19950,19950,19950,0
20241203,173600,1213914570,19950,19950,19950,19950,0
20241203,173500,1213914570,19950,19950,19950,19950,0
20241203,173400,1213914570,19950,19950,19950,19950,0
20241203,173300,1213914570,19950,19950,19950,19950,0
20241203,173200,1213914570,19950,19950,19950,19950,0
20241203,173100,1213914570,19950,19950,19950,19950,0
20241203,173000,1213914570,19950,19950,19950,19950,0
20241203,172900,1213914570,19950,19950,19950,19950,0
20241203,172800,1213914570,19950,19950,19950,19950,0
20241203,172700,1213914570,19950,19950,19950,19950,599
20241203,172600,1213914570,19950,19950,19950,19950,0
20241203,172500,1213914570,19950,19950,19950,19950,0
20241203,172400,1213914570,19950,19950,19950,19950,0
20241203,172300,1213914570,19950,19950,19950,19950,0
20241203,172200,1213914570,19950,19950,19950,19950,0
20241203,172100,1213914570,19950,19950,19950,19950,0
20241203,172000,1213914570,19950,19950,19950,19950,0
20241203,171900,1213914570,19950,19950,19950,19950,0
20241203,171800,1213914570,19950,19950,19950,19950,0
20241203,171700,1213914570,19950,19950,19950,19950,0
20241203,171600,1213914570,19950,19950,19950,19950,0
20241203,171500,1213914570,19950,19950,19950,19950,0
20241203,171400,1213914570,19950,19950,19950,19950,0
20241203,171300,1213914570,19950,19950,19950,19950,0
20241203,171200,1213914570,19950,19950,19950,19950,0
20241203,171100,1213914570,19950,19950,19950,19950,0
20241203,171000,1213914570,19950,19950,19950,19950,0
20241203,170900,1213914570,19950,19950,19950,19950,0
20241203,170800,1213914570,19950,19950,19950,19950,0
20241203,170700,1213914570,19950,19950,19950,19950,0
20241203,170600,1213914570,19950,19950,19950,19950,0
20241203,170500,1213914570,19950,19950,19950,19950,0
20241203,170400,1213914570,19950,19950,19950,19950,0
20241203,170300,1213914570,19950,19950,19950,19950,0
20241203,170200,1213914570,19950,19950,19950,19950,0
20241203,170100,1213914570,19950,19950,19950,19950,0
20241203,170000,1213914570,19950,19950,19950,19950,0
20241203,165900,1213914570,19950,19950,19950,19950,0
20241203,165800,1213914570,19950,19950,19950,19950,0
20241203,165700,1213914570,19950,19950,19950,19950,599
20241203,165600,1213914570,19950,19950,19950,19950,0
20241203,165500,1213914570,19950,19950,19950,19950,0
20241203,165400,1213914570,19950,19950,19950,19950,0
20241203,165300,1213914570,19950,19950,19950,19950,0
20241203,165200,1213914570,19950,19950,19950,19950,0
20241203,165100,1213914570,19950,19950,19950,19950,0
20241203,165000,1213914570,19950,19950,19950,19950,0
20241203,164900,1213914570,19950,19950,19950,19950,0
20241203,164800,1213914570,19950,19950,19950,19950,0
20241203,164700,1213914570,19950,19950,19950,19950,0
20241203,164600,1213914570,19950,19950,19950,19950,0
20241203,164500,1213914570,19950,19950,19950,19950,0
20241203,164400,1213914570,19950,19950,19950,19950,0
20241203,164300,1213914570,19950,19950,19950,19950,0
20241203,164200,1213914570,19950,19950,19950,19950,0
20241203,164100,1213914570,19950,19950,19950,19950,0
20241203,164000,1213914570,19950,19950,19950,19950,0
20241203,163900,1213914570,19950,19950,19950,19950,0
20241203,163800,1213914570,19950,19950,19950,19950,0
20241203,163700,1213914570,19950,19950,19950,19950,0
20241203,163600,1213914570,19950,19950,19950,19950,0
20241203,163500,1213914570,19950,19950,19950,19950,0
20241203,163400,1213914570,19950,19950,19950,19950,0
20241203,163300,1213914570,19950,19950,19950,19950,0
20241203,163200,1213914570,19950,19950,19950,19950,0
20241203,163100,1213914570,19950,19950,19950,19950,0
20241203,163000,1213914570,19950,19950,19950,19950,0
20241203,162900,1213914570,19950,19950,19950,19950,0
20241203,162800,1213914570,19950,19950,19950,19950,0
20241203,162700,1213914570,19950,19950,19950,19950,599
20241203,162600,1213914570,19950,19950,19950,19950,0
20241203,162500,1213914570,19950,19950,19950,19950,0
20241203,162400,1213914570,19950,19950,19950,19950,0
20241203,162300,1213914570,19950,19950,19950,19950,0
20241203,162200,1213914570,19950,19950,19950,19950,0
20241203,162100,1213914570,19950,19950,19950,19950,0
20241203,162000,1213914570,19950,19950,19950,19950,0
20241203,161900,1213914570,19950,19950,19950,19950,0
20241203,161800,1213914570,19950,19950,19950,19950,0
20241203,161700,1213914570,19950,19950,19950,19950,0
20241203,161600,1213914570,19950,19950,19950,19950,0
20241203,161500,1213914570,19950,19950,19950,19950,0
20241203,161400,1213914570,19950,19950,19950,19950,0
20241203,161300,1213914570,19950,19950,19950,19950,0
20241203,161200,1213914570,19950,19950,19950,19950,0
20241203,161100,1213914570,19950,19950,19950,19950,0
20241203,161000,1213914570,19950,19950,19950,19950,0
20241203,160900,1213914570,19950,19950,19950,19950,0
20241203,160800,1213914570,19950,19950,19950,19950,0
20241203,160700,1213914570,19950,19950,19950,19950,0
20241203,160600,1213914570,19950,19950,19950,19950,0
20241203,160500,1213914570,19950,19950,19950,19950,0
20241203,160400,1213914570,19950,19950,19950,19950,0
20241203,160300,1213914570,19950,19950,19950,19950,0
20241203,160200,1213914570,19950,19950,19950,19950,0
20241203,160100,1213914570,19950,19950,19950,19950,0
20241203,160000,1213914570,19950,19950,19950,19950,0
20241203,155900,1213914570,19950,19950,19950,19950,0
20241203,155800,1213914570,19950,19950,19950,19950,0
20241203,155700,1213914570,19950,19950,19950,19950,599
20241203,155600,1213914570,19950,19950,19950,19950,0
20241203,155500,1213914570,19950,19950,19950,19950,0
20241203,155400,1213914570,19950,19950,19950,19950,0
20241203,155300,1213914570,19950,19950,19950,19950,0
20241203,155200,1213914570,19950,19950,19950,19950,0
20241203,155100,1213914570,19950,19950,19950,19950,0
20241203,155000,1213914570,19950,19950,19950,19950,0
20241203,154900,1213914570,19950,19950,19950,19950,0
20241203,154800,1213914570,19950,19950,19950,19950,0
20241203,154700,1213914570,19950,19950,19950,19950,0
20241203,154600,1213914570,19950,19950,19950,19950,0
20241203,154500,1213914570,19950,19950,19950,19950,0
20241203,154400,1213914570,19950,19950,19950,19950,0
20241203,154300,1213914570,19950,19950,19950,19950,0
20241203,154200,1213914570,19950,19950,19950,19950,0
20241203,154100,1213914570,19950,19950,19950,19950,0
20241203,154000,1213914570,19950,19950,19950,19950,0
20241203,153900,1213914570,19950,19950,19950,19950,0
20241203,153800,1213914570,19950,19950,19950,19950,0
20241203,153700,1213914570,19950,19950,19950,19950,0
20241203,153600,1213914570,19950,19950,19950,19950,0
20241203,153500,1213914570,19950,19950,19950,19950,0
20241203,153400,1213914570,19950,19950,19950,19950,0
20241203,153300,1213914570,19950,19950,19950,19950,0
20241203,153200,1213914570,19950,19950,19950,19950,0
20241203,153100,1213914570,19950,19950,19950,19950,0
20241203,153000,1213914570,19950,19950,19950,19950,599
20241203,152900,1201964520,19950,19950,19950,19950,0
20241203,152800,1201964520,19950,19950,19950,19950,0
20241203,152700,1201964520,19950,19950,19950,19950,0
20241203,152600,1201964520,19950,19950,19950,19950,0
20241203,152500,1201964520,19950,19950,19950,19950,0
20241203,152400,1201964520,19950,19950,19950,19950,0
20241203,152300,1201964520,19950,19950,19950,19950,0
20241203,152200,1201964520,19950,19950,19950,19950,0
20241203,152100,1201964520,19950,19950,19950,19950,0
20241203,152000,1201964520,19950,19950,19950,19950,0
20241203,151900,1201964520,19950,19940,19950,19900,639
20241203,151800,1189237460,19940,19930,19940,19930,364
20241203,151700,1181982230,19930,19930,19930,19930,31
20241203,151600,1181364400,19920,19920,19920,19920,39
20241203,151500,1180587520,19920,19920,19920,19920,42
20241203,151400,1179750880,19930,19930,19930,19930,0
20241203,151300,1179750880,19930,19930,19930,19930,0
20241203,151200,1179750880,19930,19930,19930,19930,5
20241203,151100,1179651230,19930,19930,19930,19930,0
20241203,151000,1179651230,19930,19930,19930,19930,0
20241203,150900,1179651230,19930,19930,19930,19930,0
20241203,150800,1179651230,19930,19930,19930,19930,0
20241203,150700,1179651230,19930,19900,19930,19900,308
20241203,150600,1173520190,19900,19900,19900,19900,64
20241203,150500,1172246590,19900,19900,19900,19890,41
20241203,150400,1171430710,19900,19900,19900,19900,3
20241203,150300,1171371010,19900,19880,19900,19880,1397
20241203,150200,1143584630,19880,19880,19880,19880,15
20241203,150100,1143286430,19880,19880,19880,19880,12
20241203,150000,1143047870,19880,19880,19880,19880,16
20241203,145900,1142729790,19880,19880,19880,19850,12
20241203,145800,1142491260,19880,19880,19880,19880,35
20241203,145700,1141795460,19880,19890,19890,19880,48
20241203,145600,1140840850,19890,19890,19890,19890,6
20241203,145500,1140721510,19890,19870,19890,19850,630
20241203,145400,1128209330,19900,19900,19900,19900,0
20241203,145300,1128209330,19900,19900,19900,19900,7
20241203,145200,1128070030,19900,19900,19900,19900,21
20241203,145100,1127652130,19900,19900,19900,19900,11
20241203,145000,1127433230,19900,19900,19900,19900,1
20241203,144900,1127413330,19870,19870,19870,19870,100
20241203,144800,1125426330,19870,19870,19870,19870,200
20241203,144700,1121452330,19870,19880,19880,19870,137
20241203,144600,1118729950,19900,19930,19930,19900,774
20241203,144500,1103326180,19930,19930,19930,19930,3
20241203,144400,1103266390,19930,19930,19930,19930,114
20241203,144300,1100994370,19920,19920,19920,19920,199
20241203,144200,1097030290,19900,19900,19900,19900,0
20241203,144100,1097030290,19900,19900,19900,19900,0
20241203,144000,1097030290,19900,19890,19910,19870,946
20241203,143900,1078203840,19870,19870,19870,19870,1
20241203,143800,1078183970,19890,19890,19890,19870,136
20241203,143700,1075479230,19890,19890,19890,19890,0
20241203,143600,1075479230,19890,19890,19890,19890,0
20241203,143500,1075479230,19890,19890,19890,19890,403
20241203,143400,1067463560,19890,19880,19890,19880,81
20241203,143300,1065853180,19880,19880,19880,19880,2
20241203,143200,1065813420,19880,19880,19880,19880,0
20241203,143100,1065813420,19880,19880,19880,19880,250
20241203,143000,1060843420,19880,19880,19880,19880,0
20241203,142900,1060843420,19880,19880,19880,19880,0
20241203,142800,1060843420,19880,19880,19880,19880,0
20241203,142700,1060843420,19880,19870,19880,19870,218
20241203,142600,1056511150,19870,19870,19870,19870,21
20241203,142500,1056093880,19870,19870,19870,19870,186
20241203,142400,1052398060,19870,19870,19870,19870,6
20241203,142300,1052278840,19860,19860,19860,19860,27
20241203,142200,1051742620,19870,19840,19870,19840,139
20241203,142100,1048984680,19870,19870,19870,19870,0
20241203,142000,1048984680,19870,19870,19870,19870,18
20241203,141900,1048627020,19860,19840,19860,19840,1302
20241203,141800,1022791220,19840,19840,19840,19840,0
20241203,141700,1022791220,19840,19840,19840,19840,0
20241203,141600,1022791220,19840,19840,19850,19840,124
20241203,141500,1020330060,19850,19850,19850,19850,239
20241203,141400,1015585910,19850,19850,19850,19850,0
20241203,141300,1015585910,19850,19850,19850,19850,0
20241203,141200,1015585910,19850,19850,19850,19850,4
20241203,141100,1015506510,19860,19860,19860,19860,0
20241203,141000,1015506510,19860,19860,19860,19860,0
20241203,140900,1015506510,19860,19860,19860,19860,62
20241203,140800,1014275190,19860,19860,19860,19860,27
20241203,140700,1013738970,19860,19860,19860,19860,225
20241203,140600,1009270470,19850,19850,19850,19850,79
20241203,140500,1007702320,19840,19840,19840,19840,0
20241203,140400,1007702320,19840,19840,19840,19840,0
20241203,140300,1007702320,19840,19830,19840,19830,91
20241203,140200,1005897410,19820,19820,19820,19820,91
20241203,140100,1004093790,19810,19810,19810,19810,0
20241203,140000,1004093790,19810,19810,19810,19810,49
20241203,135900,1003123100,19810,19810,19810,19810,0
20241203,135800,1003123100,19810,19810,19810,19810,45
20241203,135700,1002231650,19800,19800,19800,19800,37
20241203,135600,1001499050,19790,19790,19790,19790,0
20241203,135500,1001499050,19790,19790,19790,19790,0
20241203,135400,1001499050,19790,19800,19800,19790,481
20241203,135300,991976530,19800,19810,19810,19800,601
20241203,135200,980074700,19800,19850,19850,19800,935
20241203,135100,961550430,19850,19850,19850,19850,0
20241203,135000,961550430,19850,19850,19850,19850,0
20241203,134900,961550430,19850,19850,19850,19850,30
20241203,134800,960954930,19860,19850,19860,19850,2
20241203,134700,960915220,19860,19860,19860,19860,0
20241203,134600,960915220,19860,19860,19860,19860,4
20241203,134500,960835780,19860,19860,19860,19860,15
20241203,134400,960537880,19860,19860,19860,19860,9
20241203,134300,960359140,19860,19860,19860,19860,0
20241203,134200,960359140,19860,19860,19860,19860,5
20241203,134100,960259840,19860,19860,19860,19860,0
20241203,134000,960259840,19860,19860,19860,19860,15
20241203,133900,959961940,19860,19860,19860,19860,51
20241203,133800,958949080,19870,19870,19870,19870,0
20241203,133700,958949080,19870,19880,19880,19870,421
20241203,133600,950581790,19870,19870,19870,19870,0
20241203,133500,950581790,19870,19870,19870,19870,5
20241203,133400,950482440,19870,19870,19870,19870,0
20241203,133300,950482440,19870,19870,19870,19870,60
20241203,133200,949290240,19870,19870,19870,19870,0
20241203,133100,949290240,19870,19870,19870,19870,0
20241203,133000,949290240,19870,19890,19890,19870,277
20241203,132900,943783270,19900,19900,19900,19900,39
20241203,132800,943007170,19890,19910,19920,19890,211
20241203,132700,938808260,19920,19920,19920,19920,0
20241203,132600,938808260,19920,19910,19920,19910,231
20241203,132500,934207140,19900,19900,19900,19900,1
20241203,132400,934187240,19920,19920,19920,19920,0
20241203,132300,934187240,19920,19920,19920,19920,0
20241203,132200,934187240,19920,19920,19920,19920,50
20241203,132100,933191240,19920,19920,19920,19920,0
20241203,132000,933191240,19920,19900,19920,19900,220
20241203,131900,928813210,19900,19900,19900,19900,0
20241203,131800,928813210,19900,19900,19900,19900,5
20241203,131700,928713710,19900,19900,19900,19900,110
20241203,131600,926524710,19900,19910,19910,19900,316
20241203,131500,920236150,19910,19910,19910,19910,50
20241203,131400,919240650,19920,19920,19920,19920,0
20241203,131300,919240650,19920,19920,19920,19920,0
20241203,131200,919240650,19920,19920,19920,19920,0
20241203,131100,919240650,19920,19920,19920,19920,99
20241203,131000,917268570,19910,19910,19910,19910,115
20241203,130900,914978920,19910,19910,19910,19910,0
20241203,130800,914978920,19910,19910,19910,19910,0
20241203,130700,914978920,19910,19910,19910,19910,199
20241203,130600,911016830,19910,19900,19910,19900,74
20241203,130500,909543590,19900,19900,19900,19900,4
20241203,130400,909463990,19910,19910,19910,19910,1
20241203,130300,909444080,19900,19900,19900,19900,2
20241203,130200,909404280,19900,19900,19900,19900,501
20241203,130100,899434380,19900,19890,19900,19880,308
20241203,130000,893308350,19880,19890,19890,19880,3
20241203,125900,893248700,19870,19870,19870,19870,0
20241203,125800,893248700,19870,19870,19870,19870,0
20241203,125700,893248700,19870,19870,19870,19870,0
20241203,125600,893248700,19870,19870,19870,19870,0
20241203,125500,893248700,19870,19870,19870,19870,1
20241203,125400,893228830,19890,19890,19890,19880,36
20241203,125300,892512890,19880,19880,19880,19880,106
20241203,125200,890405610,19880,19880,19880,19880,1
20241203,125100,890385730,19870,19870,19870,19870,0
20241203,125000,890385730,19870,19870,19870,19870,1
20241203,124900,890365860,19880,19880,19880,19880,2
20241203,124800,890326100,19890,19890,19890,19890,17
20241203,124700,889987970,19880,19870,19880,19870,489
20241203,124600,880271310,19870,19900,19900,19850,810
20241203,124500,864176020,19900,19900,19900,19900,1
20241203,124400,864156120,19900,19900,19900,19900,1
20241203,124300,864136220,19880,19880,19880,19880,14
20241203,124200,863857900,19880,19880,19880,19880,80
20241203,124100,862267500,19880,19880,19880,19880,0
20241203,124000,862267500,19880,19880,19880,19880,0
20241203,123900,862267500,19880,19880,19880,19880,0
20241203,123800,862267500,19880,19900,19900,19880,3
20241203,123700,862207840,19880,19890,19890,19880,159
20241203,123600,859045780,19880,19880,19880,19880,29
20241203,123500,858469260,19880,19880,19880,19880,10
20241203,123400,858270460,19890,19890,19890,19890,0
20241203,123300,858270460,19890,19890,19890,19890,0
20241203,123200,858270460,19890,19880,19890,19880,393
20241203,123100,850455770,19840,19840,19840,19840,35
20241203,123000,849761370,19880,19860,19880,19840,722
20241203,122900,835421280,19840,19840,19840,19840,0
20241203,122800,835421280,19840,19840,19840,19840,3
20241203,122700,835361760,19860,19860,19860,19860,238
20241203,122600,830635080,19850,19850,19850,19850,68
20241203,122500,829285280,19860,19860,19860,19860,0
20241203,122400,829285280,19860,19860,19860,19860,0
20241203,122300,829285280,19860,19840,19860,19840,203
20241203,122200,825253740,19840,19850,19850,19840,154
20241203,122100,822196970,19840,19840,19840,19840,0
20241203,122000,822196970,19840,19840,19840,19840,0
20241203,121900,822196970,19840,19840,19840,19840,0
20241203,121800,822196970,19840,19850,19850,19840,7
20241203,121700,822058030,19860,19860,19860,19860,0
20241203,121600,822058030,19860,19860,19860,19860,1
20241203,121500,822038170,19860,19860,19860,19860,112
20241203,121400,819813850,19850,19850,19850,19850,0
20241203,121300,819813850,19850,19850,19850,19850,0
20241203,121200,819813850,19850,19850,19850,19850,0
20241203,121100,819813850,19850,19850,19850,19840,168
20241203,121000,816480540,19850,19850,19850,19850,116
20241203,120900,814177940,19850,19850,19850,19850,1
20241203,120800,814158090,19840,19840,19840,19840,145
20241203,120700,811281290,19840,19840,19840,19840,3
20241203,120600,811221770,19830,19830,19830,19830,1
20241203,120500,811201940,19860,19860,19860,19860,0
20241203,120400,811201940,19860,19860,19860,19860,0
20241203,120300,811201940,19860,19860,19860,19860,0
20241203,120200,811201940,19860,19860,19860,19860,0
20241203,120100,811201940,19860,19860,19860,19860,175
20241203,120000,807726440,19810,19810,19810,19810,100
20241203,115900,805745440,19800,19800,19800,19800,0
20241203,115800,805745440,19800,19800,19800,19800,0
20241203,115700,805745440,19800,19800,19800,19800,0
20241203,115600,805745440,19800,19800,19800,19800,0
20241203,115500,805745440,19800,19800,19800,19800,1
20241203,115400,805725640,19860,19830,19860,19830,574
20241203,115300,794337300,19840,19840,19840,19840,0
20241203,115200,794337300,19840,19840,19840,19840,0
20241203,115100,794337300,19840,19840,19840,19840,0
20241203,115000,794337300,19840,19840,19840,19840,0
20241203,114900,794337300,19840,19840,19840,19840,0
20241203,114800,794337300,19840,19840,19840,19840,0
20241203,114700,794337300,19840,19840,19840,19840,41
20241203,114600,793523860,19840,19830,19840,19830,75
20241203,114500,792036320,19760,19760,19760,19760,1
20241203,114400,792016560,19840,19840,19840,19840,0
20241203,114300,792016560,19840,19790,19840,19790,624
20241203,114200,779660460,19790,19790,19790,19790,0
20241203,114100,779660460,19790,19790,19790,19790,10
20241203,114000,779462560,19790,19790,19790,19790,2
20241203,113900,779422980,19700,19770,19770,19700,1504
20241203,113800,749744070,19800,19800,19800,19800,811
20241203,113700,733686270,19800,19800,19800,19800,392
20241203,113600,725924670,19780,19800,19800,19780,550
20241203,113500,715036510,19830,19830,19830,19830,0
20241203,113400,715036510,19830,19830,19830,19830,0
20241203,113300,715036510,19830,19830,19830,19830,0
20241203,113200,715036510,19830,19830,19830,19830,1
20241203,113100,715016680,19790,19790,19790,19770,302
20241203,113000,709045760,19790,19790,19790,19790,92
20241203,112900,707225080,19790,19790,19790,19790,10
20241203,112800,707027180,19840,19840,19840,19840,3
20241203,112700,706967660,19850,19850,19850,19800,1217
20241203,112600,682848420,19860,19860,19860,19860,0
20241203,112500,682848420,19860,19860,19860,19860,53
20241203,112400,681795840,19850,19850,19850,19850,2
20241203,112300,681756140,19860,19860,19860,19860,1
20241203,112200,681736280,19860,19860,19860,19860,141
20241203,112100,678936020,19860,19860,19860,19860,0
20241203,112000,678936020,19860,19860,19860,19860,11
20241203,111900,678717560,19860,19860,19860,19860,0
20241203,111800,678717560,19860,19860,19860,19860,1
20241203,111700,678697700,19860,19860,19860,19860,2
20241203,111600,678657980,19840,19850,19850,19840,100
20241203,111500,676673200,19850,19860,19860,19850,528
20241203,111400,666187260,19860,19860,19860,19860,23
20241203,111300,665730480,19850,19860,19860,19850,61
20241203,111200,664519070,19850,19850,19850,19850,0
20241203,111100,664519070,19850,19860,19860,19850,182
20241203,111000,660905800,19860,19860,19860,19860,0
20241203,110900,660905800,19860,19880,19880,19860,110
20241203,110800,658720430,19880,19870,19880,19870,138
20241203,110700,655978360,19870,19880,19880,19870,92
20241203,110600,654149510,19880,19880,19880,19880,44
20241203,110500,653274790,19880,19880,19880,19880,100
20241203,110400,651286790,19880,19880,19880,19880,10
20241203,110300,651087990,19900,19880,19900,19880,37
20241203,110200,650352410,19890,19890,19890,19890,0
20241203,110100,650352410,19890,19890,19890,19890,1
20241203,110000,650332520,19890,19890,19890,19890,24
20241203,105900,649855160,19900,19900,19900,19900,44
20241203,105800,648979560,19880,19900,19900,19880,197
20241203,105700,645059540,19900,19900,19900,19900,0
20241203,105600,645059540,19900,19900,19900,19900,1
20241203,105500,645039640,19900,19900,19900,19900,0
20241203,105400,645039640,19900,19900,19900,19900,0
20241203,105300,645039640,19900,19900,19900,19900,50
20241203,105200,644044640,19900,19900,19900,19900,0
20241203,105100,644044640,19900,19880,19900,19880,304
20241203,105000,638001080,19880,19880,19880,19880,223
20241203,104900,633567840,19900,19900,19900,19900,101
20241203,104800,631557940,19880,19860,19880,19860,555
20241203,104700,620526000,19860,19860,19860,19860,0
20241203,104600,620526000,19860,19870,19870,19860,210
20241203,104500,616354430,19870,19900,19900,19870,203
20241203,104400,612317700,19930,19930,19930,19930,0
20241203,104300,612317700,19930,19930,19930,19930,0
20241203,104200,612317700,19930,19930,19930,19930,5
20241203,104100,612218050,19890,19940,19940,19890,35
20241203,104000,611521400,19940,19940,19940,19940,71
20241203,103900,610105660,19930,19920,19930,19920,72
20241203,103800,608670710,19940,19940,19940,19940,0
20241203,103700,608670710,19940,19920,19940,19920,292
20241203,103600,602852470,19910,19880,19910,19880,305
20241203,103500,596786230,19880,19880,19880,19880,0
20241203,103400,596786230,19880,19880,19880,19880,71
20241203,103300,595374750,19870,19870,19870,19870,151
20241203,103200,592374380,19870,19870,19870,19870,0
20241203,103100,592374380,19870,19840,19870,19840,760
20241203,103000,577293570,19800,19800,19800,19800,1059
20241203,102900,556325370,19800,19800,19800,19800,529
20241203,102800,545851170,19800,19790,19800,19790,921
20241203,102700,527615380,19780,19770,19780,19770,104
20241203,102600,525558290,19780,19800,19800,19780,438
20241203,102500,516893100,19800,19800,19800,19800,372
20241203,102400,509527500,19800,19800,19800,19800,0
20241203,102300,509527500,19800,19800,19800,19800,400
20241203,102200,501607500,19840,19830,19840,19830,148
20241203,102100,498672240,19810,19800,19810,19800,458
20241203,102000,489603830,19800,19800,19800,19780,36
20241203,101900,488891670,19780,19780,19780,19780,81
20241203,101800,487289490,19780,19830,19830,19780,362
20241203,101700,480128880,19830,19830,19830,19830,1
20241203,101600,480109050,19770,19770,19770,19770,250
20241203,101500,475166550,19770,19830,19830,19770,151
20241203,101400,472181220,19850,19850,19850,19850,0
20241203,101300,472181220,19850,19870,19870,19850,99
20241203,101200,470215130,19870,19750,19870,19750,1128
20241203,101100,447918850,19750,19750,19750,19750,0
20241203,101000,447918850,19750,19750,19750,19750,101
20241203,100900,445924100,19750,19730,19750,19730,441
20241203,100800,437223080,19720,19720,19720,19720,104
20241203,100700,435172200,19720,19720,19720,19720,100
20241203,100600,433200200,19720,19720,19720,19720,124
20241203,100500,430754920,19730,19720,19730,19720,37
20241203,100400,430025260,19720,19720,19720,19720,50
20241203,100300,429039260,19730,19730,19730,19730,3
20241203,100200,428980070,19730,19730,19730,19730,1
20241203,100100,428960340,19720,19720,19720,19720,302
20241203,100000,423004900,19720,19720,19720,19720,14
20241203,095900,422728820,19720,19720,19720,19720,11
20241203,095800,422511900,19730,19720,19730,19720,972
20241203,095700,403335710,19710,19710,19710,19710,51
20241203,095600,402330500,19710,19700,19710,19700,40
20241203,095500,401542200,19710,19700,19710,19700,6
20241203,095400,401423970,19710,19700,19710,19700,197
20241203,095300,397542700,19710,19730,19730,19710,33
20241203,095200,396891670,19730,19730,19730,19730,0
20241203,095100,396891670,19730,19720,19730,19720,14
20241203,095000,396615550,19730,19730,19730,19730,38
20241203,094900,395865810,19710,19730,19730,19710,80
20241203,094800,394287810,19730,19730,19730,19730,56
20241203,094700,393182930,19730,19730,19730,19730,45
20241203,094600,392295080,19730,19730,19730,19730,155
20241203,094500,389236930,19700,19700,19700,19700,2
20241203,094400,389197530,19750,19750,19750,19750,0
20241203,094300,389197530,19750,19700,19750,19700,258
20241203,094200,384107920,19700,19700,19700,19700,21
20241203,094100,383694220,19700,19690,19700,19690,17
20241203,094000,383359390,19690,19690,19700,19690,69
20241203,093900,382000740,19690,19750,19750,19690,256
20241203,093800,376949440,19750,19710,19750,19700,409
20241203,093700,368891220,19710,19730,19730,19710,171
20241203,093600,365519500,19730,19740,19790,19730,17
20241203,093500,365183960,19790,19790,19790,19790,2
20241203,093400,365144380,19790,19730,19790,19730,1204
20241203,093300,341382020,19730,19720,19740,19720,552
20241203,093200,330496350,19720,19710,19720,19710,362
20241203,093100,323358210,19690,19720,19720,19690,235
20241203,093000,318725700,19710,19720,19720,19710,299
20241203,092900,312829920,19720,19720,19740,19720,1078
20241203,092800,291571440,19720,19740,19740,19710,1631
20241203,092700,259383800,19770,19790,19790,19770,223
20241203,092600,254972110,19890,19790,19890,19780,1254
20241203,092500,230167870,19780,19800,19800,19780,1138
20241203,092400,207638640,19790,19830,19830,19790,369
20241203,092300,200329910,19830,19850,19850,19830,144
20241203,092200,197472590,19850,19920,19920,19850,114
20241203,092100,195208510,19930,19930,19930,19930,0
20241203,092000,195208510,19930,19930,19930,19930,12
20241203,091900,194969350,19930,19930,19940,19930,500
20241203,091800,185003280,19930,19930,19930,19930,0
20241203,091700,185003280,19930,19930,19930,19930,1
20241203,091600,184983350,19930,19860,19930,19860,71
20241203,091500,183571400,19860,19940,19940,19860,3490
20241203,091400,114104730,19940,19940,19940,19940,1
20241203,091300,114084790,19930,19930,19940,19930,461
20241203,091200,104893860,19930,19910,19930,19910,230
20241203,091100,100313850,19900,19900,19900,19860,1166
20241203,091000,77124450,19900,19940,19940,19870,99
20241203,090900,75154850,19900,19890,19900,19890,107
20241203,090800,73026120,19890,19890,19890,19890,306
20241203,090700,66939780,19900,19900,19900,19900,102
20241203,090600,64909980,19810,19900,19900,19810,16
20241203,090500,64592930,19900,19800,19900,19800,349
20241203,090400,57649130,19900,19900,19900,19900,324
20241203,090300,51201530,19890,19880,19900,19880,633
20241203,090200,38611840,19680,19680,19680,19680,0
20241203,090100,38611840,19680,19680,19680,19680,140
20241203,090000,35856640,19900,19610,19900,19610,1826