KissMeData/036620/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,192200,6133552505,2680,2680,2680,2680,37503
20241202,192100,6133552505,2680,2680,2680,2680,0
20241202,192000,6133552505,2680,2680,2680,2680,0
20241202,191900,6133552505,2680,2680,2680,2680,0
20241202,191800,6133552505,2680,2680,2680,2680,0
20241202,191700,6133552505,2680,2680,2680,2680,0
20241202,191600,6133552505,2680,2680,2680,2680,0
20241202,191500,6133552505,2680,2680,2680,2680,0
20241202,191400,6133552505,2680,2680,2680,2680,0
20241202,191300,6133552505,2680,2680,2680,2680,0
20241202,191200,6133552505,2680,2680,2680,2680,0
20241202,191100,6133552505,2680,2680,2680,2680,0
20241202,191000,6133552505,2680,2680,2680,2680,0
20241202,190900,6133552505,2680,2680,2680,2680,0
20241202,190800,6133552505,2680,2680,2680,2680,0
20241202,190700,6133552505,2680,2680,2680,2680,0
20241202,190600,6133552505,2680,2680,2680,2680,0
20241202,190500,6133552505,2680,2680,2680,2680,0
20241202,190400,6133552505,2680,2680,2680,2680,0
20241202,190300,6133552505,2680,2680,2680,2680,0
20241202,190200,6133552505,2680,2680,2680,2680,0
20241202,190100,6133552505,2680,2680,2680,2680,0
20241202,190000,6133552505,2680,2680,2680,2680,0
20241202,185900,6133552505,2680,2680,2680,2680,0
20241202,185800,6133552505,2680,2680,2680,2680,0
20241202,185700,6133552505,2680,2680,2680,2680,0
20241202,185600,6133552505,2680,2680,2680,2680,0
20241202,185500,6133552505,2680,2680,2680,2680,0
20241202,185400,6133552505,2680,2680,2680,2680,0
20241202,185300,6133552505,2680,2680,2680,2680,0
20241202,185200,6133552505,2680,2680,2680,2680,37503
20241202,185100,6133552505,2680,2680,2680,2680,0
20241202,185000,6133552505,2680,2680,2680,2680,0
20241202,184900,6133552505,2680,2680,2680,2680,0
20241202,184800,6133552505,2680,2680,2680,2680,0
20241202,184700,6133552505,2680,2680,2680,2680,0
20241202,184600,6133552505,2680,2680,2680,2680,0
20241202,184500,6133552505,2680,2680,2680,2680,0
20241202,184400,6133552505,2680,2680,2680,2680,0
20241202,184300,6133552505,2680,2680,2680,2680,0
20241202,184200,6133552505,2680,2680,2680,2680,0
20241202,184100,6133552505,2680,2680,2680,2680,0
20241202,184000,6133552505,2680,2680,2680,2680,0
20241202,183900,6133552505,2680,2680,2680,2680,0
20241202,183800,6133552505,2680,2680,2680,2680,0
20241202,183700,6133552505,2680,2680,2680,2680,0
20241202,183600,6133552505,2680,2680,2680,2680,0
20241202,183500,6133552505,2680,2680,2680,2680,0
20241202,183400,6133552505,2680,2680,2680,2680,0
20241202,183300,6133552505,2680,2680,2680,2680,0
20241202,183200,6133552505,2680,2680,2680,2680,0
20241202,183100,6133552505,2680,2680,2680,2680,0
20241202,183000,6133552505,2680,2680,2680,2680,0
20241202,182900,6133552505,2680,2680,2680,2680,0
20241202,182800,6133552505,2680,2680,2680,2680,0
20241202,182700,6133552505,2680,2680,2680,2680,0
20241202,182600,6133552505,2680,2680,2680,2680,0
20241202,182500,6133552505,2680,2680,2680,2680,0
20241202,182400,6133552505,2680,2680,2680,2680,0
20241202,182300,6133552505,2680,2680,2680,2680,0
20241202,182200,6133552505,2680,2680,2680,2680,37503
20241202,182100,6133552505,2680,2680,2680,2680,0
20241202,182000,6133552505,2680,2680,2680,2680,0
20241202,181900,6133552505,2680,2680,2680,2680,0
20241202,181800,6133552505,2680,2680,2680,2680,0
20241202,181700,6133552505,2680,2680,2680,2680,0
20241202,181600,6133552505,2680,2680,2680,2680,0
20241202,181500,6133552505,2680,2680,2680,2680,0
20241202,181400,6133552505,2680,2680,2680,2680,0
20241202,181300,6133552505,2680,2680,2680,2680,0
20241202,181200,6133552505,2680,2680,2680,2680,0
20241202,181100,6133552505,2680,2680,2680,2680,0
20241202,181000,6133552505,2680,2680,2680,2680,0
20241202,180900,6133552505,2680,2680,2680,2680,0
20241202,180800,6133552505,2680,2680,2680,2680,0
20241202,180700,6133552505,2680,2680,2680,2680,0
20241202,180600,6133552505,2680,2680,2680,2680,0
20241202,180500,6133552505,2680,2680,2680,2680,0
20241202,180400,6133552505,2680,2680,2680,2680,0
20241202,180300,6133552505,2680,2680,2680,2680,0
20241202,180200,6133552505,2680,2680,2680,2680,0
20241202,180100,6133552505,2680,2680,2680,2680,0
20241202,180000,6133552505,2680,2680,2680,2680,0
20241202,175900,6133552505,2680,2680,2680,2680,0
20241202,175800,6133552505,2680,2680,2680,2680,0
20241202,175700,6133552505,2680,2680,2680,2680,0
20241202,175600,6133552505,2680,2680,2680,2680,0
20241202,175500,6133552505,2680,2680,2680,2680,0
20241202,175400,6133552505,2680,2680,2680,2680,0
20241202,175300,6133552505,2680,2680,2680,2680,0
20241202,175200,6133552505,2680,2680,2680,2680,37503
20241202,175100,6133552505,2680,2680,2680,2680,0
20241202,175000,6133552505,2680,2680,2680,2680,0
20241202,174900,6133552505,2680,2680,2680,2680,0
20241202,174800,6133552505,2680,2680,2680,2680,0
20241202,174700,6133552505,2680,2680,2680,2680,0
20241202,174600,6133552505,2680,2680,2680,2680,0
20241202,174500,6133552505,2680,2680,2680,2680,0
20241202,174400,6133552505,2680,2680,2680,2680,0
20241202,174300,6133552505,2680,2680,2680,2680,0
20241202,174200,6133552505,2680,2680,2680,2680,0
20241202,174100,6133552505,2680,2680,2680,2680,0
20241202,174000,6133552505,2680,2680,2680,2680,0
20241202,173900,6133552505,2680,2680,2680,2680,0
20241202,173800,6133552505,2680,2680,2680,2680,0
20241202,173700,6133552505,2680,2680,2680,2680,0
20241202,173600,6133552505,2680,2680,2680,2680,0
20241202,173500,6133552505,2680,2680,2680,2680,0
20241202,173400,6133552505,2680,2680,2680,2680,0
20241202,173300,6133552505,2680,2680,2680,2680,0
20241202,173200,6133552505,2680,2680,2680,2680,0
20241202,173100,6133552505,2680,2680,2680,2680,0
20241202,173000,6133552505,2680,2680,2680,2680,0
20241202,172900,6133552505,2680,2680,2680,2680,0
20241202,172800,6133552505,2680,2680,2680,2680,0
20241202,172700,6133552505,2680,2680,2680,2680,0
20241202,172600,6133552505,2680,2680,2680,2680,0
20241202,172500,6133552505,2680,2680,2680,2680,0
20241202,172400,6133552505,2680,2680,2680,2680,0
20241202,172300,6133552505,2680,2680,2680,2680,0
20241202,172200,6133552505,2680,2680,2680,2680,37503
20241202,172100,6133552505,2680,2680,2680,2680,0
20241202,172000,6133552505,2680,2680,2680,2680,0
20241202,171900,6133552505,2680,2680,2680,2680,0
20241202,171800,6133552505,2680,2680,2680,2680,0
20241202,171700,6133552505,2680,2680,2680,2680,0
20241202,171600,6133552505,2680,2680,2680,2680,0
20241202,171500,6133552505,2680,2680,2680,2680,0
20241202,171400,6133552505,2680,2680,2680,2680,0
20241202,171300,6133552505,2680,2680,2680,2680,0
20241202,171200,6133552505,2680,2680,2680,2680,0
20241202,171100,6133552505,2680,2680,2680,2680,0
20241202,171000,6133552505,2680,2680,2680,2680,0
20241202,170900,6133552505,2680,2680,2680,2680,0
20241202,170800,6133552505,2680,2680,2680,2680,0
20241202,170700,6133552505,2680,2680,2680,2680,0
20241202,170600,6133552505,2680,2680,2680,2680,0
20241202,170500,6133552505,2680,2680,2680,2680,0
20241202,170400,6133552505,2680,2680,2680,2680,0
20241202,170300,6133552505,2680,2680,2680,2680,0
20241202,170200,6133552505,2680,2680,2680,2680,0
20241202,170100,6133552505,2680,2680,2680,2680,0
20241202,170000,6133552505,2680,2680,2680,2680,0
20241202,165900,6133552505,2680,2680,2680,2680,0
20241202,165800,6133552505,2680,2680,2680,2680,0
20241202,165700,6133552505,2680,2680,2680,2680,0
20241202,165600,6133552505,2680,2680,2680,2680,0
20241202,165500,6133552505,2680,2680,2680,2680,0
20241202,165400,6133552505,2680,2680,2680,2680,0
20241202,165300,6133552505,2680,2680,2680,2680,0
20241202,165200,6133552505,2680,2680,2680,2680,37503
20241202,165100,6133552505,2680,2680,2680,2680,0
20241202,165000,6133552505,2680,2680,2680,2680,0
20241202,164900,6133552505,2680,2680,2680,2680,0
20241202,164800,6133552505,2680,2680,2680,2680,0
20241202,164700,6133552505,2680,2680,2680,2680,0
20241202,164600,6133552505,2680,2680,2680,2680,0
20241202,164500,6133552505,2680,2680,2680,2680,0
20241202,164400,6133552505,2680,2680,2680,2680,0
20241202,164300,6133552505,2680,2680,2680,2680,0
20241202,164200,6133552505,2680,2680,2680,2680,0
20241202,164100,6133552505,2680,2680,2680,2680,0
20241202,164000,6133552505,2680,2680,2680,2680,0
20241202,163900,6133552505,2680,2680,2680,2680,0
20241202,163800,6133552505,2680,2680,2680,2680,0
20241202,163700,6133552505,2680,2680,2680,2680,0
20241202,163600,6133552505,2680,2680,2680,2680,0
20241202,163500,6133552505,2680,2680,2680,2680,0
20241202,163400,6133552505,2680,2680,2680,2680,0
20241202,163300,6133552505,2680,2680,2680,2680,0
20241202,163200,6133552505,2680,2680,2680,2680,0
20241202,163100,6133552505,2680,2680,2680,2680,0
20241202,163000,6133552505,2680,2680,2680,2680,0
20241202,162900,6133552505,2680,2680,2680,2680,0
20241202,162800,6133552505,2680,2680,2680,2680,0
20241202,162700,6133552505,2680,2680,2680,2680,0
20241202,162600,6133552505,2680,2680,2680,2680,0
20241202,162500,6133552505,2680,2680,2680,2680,0
20241202,162400,6133552505,2680,2680,2680,2680,0
20241202,162300,6133552505,2680,2680,2680,2680,0
20241202,162200,6133552505,2680,2680,2680,2680,37503
20241202,162100,6133552505,2680,2680,2680,2680,0
20241202,162000,6133552505,2680,2680,2680,2680,0
20241202,161900,6133552505,2680,2680,2680,2680,0
20241202,161800,6133552505,2680,2680,2680,2680,0
20241202,161700,6133552505,2680,2680,2680,2680,0
20241202,161600,6133552505,2680,2680,2680,2680,0
20241202,161500,6133552505,2680,2680,2680,2680,0
20241202,161400,6133552505,2680,2680,2680,2680,0
20241202,161300,6133552505,2680,2680,2680,2680,0
20241202,161200,6133552505,2680,2680,2680,2680,0
20241202,161100,6133552505,2680,2680,2680,2680,0
20241202,161000,6133552505,2680,2680,2680,2680,0
20241202,160900,6133552505,2680,2680,2680,2680,0
20241202,160800,6133552505,2680,2680,2680,2680,0
20241202,160700,6133552505,2680,2680,2680,2680,0
20241202,160600,6133552505,2680,2680,2680,2680,0
20241202,160500,6133552505,2680,2680,2680,2680,0
20241202,160400,6133552505,2680,2680,2680,2680,0
20241202,160300,6133552505,2680,2680,2680,2680,0
20241202,160200,6133552505,2680,2680,2680,2680,0
20241202,160100,6133552505,2680,2680,2680,2680,0
20241202,160000,6133552505,2680,2680,2680,2680,0
20241202,155900,6133552505,2680,2680,2680,2680,0
20241202,155800,6133552505,2680,2680,2680,2680,0
20241202,155700,6133552505,2680,2680,2680,2680,0
20241202,155600,6133552505,2680,2680,2680,2680,0
20241202,155500,6133552505,2680,2680,2680,2680,0
20241202,155400,6133552505,2680,2680,2680,2680,0
20241202,155300,6133552505,2680,2680,2680,2680,0
20241202,155200,6133552505,2680,2680,2680,2680,37503
20241202,155100,6133552505,2680,2680,2680,2680,0
20241202,155000,6133552505,2680,2680,2680,2680,0
20241202,154900,6133552505,2680,2680,2680,2680,0
20241202,154800,6133552505,2680,2680,2680,2680,0
20241202,154700,6133552505,2680,2680,2680,2680,0
20241202,154600,6133552505,2680,2680,2680,2680,0
20241202,154500,6133552505,2680,2680,2680,2680,0
20241202,154400,6133552505,2680,2680,2680,2680,0
20241202,154300,6133552505,2680,2680,2680,2680,0
20241202,154200,6133552505,2680,2680,2680,2680,0
20241202,154100,6133552505,2680,2680,2680,2680,0
20241202,154000,6133552505,2680,2680,2680,2680,0
20241202,153900,6133552505,2680,2680,2680,2680,0
20241202,153800,6133552505,2680,2680,2680,2680,0
20241202,153700,6133552505,2680,2680,2680,2680,0
20241202,153600,6133552505,2680,2680,2680,2680,0
20241202,153500,6133552505,2680,2680,2680,2680,0
20241202,153400,6133552505,2680,2680,2680,2680,0
20241202,153300,6133552505,2680,2680,2680,2680,0
20241202,153200,6133552505,2680,2680,2680,2680,0
20241202,153100,6133552505,2680,2680,2680,2680,0
20241202,153000,6133552505,2680,2680,2680,2680,37503
20241202,152900,6033044465,2670,2670,2670,2670,0
20241202,152800,6033044465,2670,2670,2670,2670,0
20241202,152700,6033044465,2670,2670,2670,2670,0
20241202,152600,6033044465,2670,2670,2670,2670,0
20241202,152500,6033044465,2670,2670,2670,2670,0
20241202,152400,6033044465,2670,2670,2670,2670,0
20241202,152300,6033044465,2670,2670,2670,2670,0
20241202,152200,6033044465,2670,2670,2670,2670,0
20241202,152100,6033044465,2670,2670,2670,2670,0
20241202,152000,6033044465,2670,2670,2670,2670,0
20241202,151900,6033044465,2670,2670,2680,2665,6903
20241202,151800,6014619965,2680,2675,2680,2665,13474
20241202,151700,5978667470,2675,2675,2680,2665,2863
20241202,151600,5971013440,2680,2680,2680,2670,3853
20241202,151500,5960718630,2680,2680,2685,2670,4291
20241202,151400,5949229705,2680,2675,2680,2665,6256
20241202,151300,5932496455,2680,2675,2680,2670,23962
20241202,151200,5868478870,2675,2675,2680,2665,4881
20241202,151100,5855435330,2680,2675,2680,2670,15997
20241202,151000,5812694420,2675,2680,2680,2675,4799
20241202,150900,5799851535,2675,2685,2685,2675,12339
20241202,150800,5766797320,2685,2695,2695,2685,3502
20241202,150700,5757392165,2685,2665,2695,2665,25902
20241202,150600,5687983025,2665,2665,2670,2660,12547
20241202,150500,5654556720,2665,2670,2670,2665,4999
20241202,150400,5641230925,2670,2665,2670,2660,11395
20241202,150300,5610846880,2665,2665,2670,2660,6253
20241202,150200,5594190320,2665,2665,2670,2660,6514
20241202,150100,5576843865,2660,2665,2665,2660,11018
20241202,150000,5547504840,2660,2660,2665,2660,6771
20241202,145900,5529479735,2660,2655,2665,2650,10700
20241202,145800,5501044165,2655,2650,2655,2650,7467
20241202,145700,5481241445,2655,2650,2655,2645,7546
20241202,145600,5461238490,2650,2645,2655,2645,15106
20241202,145500,5421176695,2645,2645,2650,2645,9009
20241202,145400,5397326150,2650,2650,2655,2645,9905
20241202,145300,5371064235,2650,2645,2655,2640,10813
20241202,145200,5342410515,2650,2645,2650,2640,11453
20241202,145100,5312128930,2645,2650,2650,2645,6022
20241202,145000,5296190635,2645,2645,2650,2645,5196
20241202,144900,5282443740,2645,2650,2655,2645,7154
20241202,144800,5263501440,2645,2650,2655,2645,13097
20241202,144700,5228813930,2650,2660,2665,2645,33341
20241202,144600,5140345545,2660,2665,2670,2660,8751
20241202,144500,5117053830,2665,2665,2670,2660,4897
20241202,144400,5104010845,2665,2670,2675,2665,6673
20241202,144300,5086198175,2670,2660,2675,2660,5305
20241202,144200,5072052390,2660,2665,2680,2660,8142
20241202,144100,5050334380,2670,2655,2670,2655,7520
20241202,144000,5030333070,2655,2635,2655,2635,15852
20241202,143900,4988458845,2635,2630,2635,2625,11419
20241202,143800,4958413120,2630,2635,2635,2630,5470
20241202,143700,4944017005,2635,2625,2640,2620,7934
20241202,143600,4923138350,2625,2630,2630,2620,13108
20241202,143500,4888755230,2625,2615,2630,2610,21921
20241202,143400,4831333390,2615,2635,2640,2615,43112
20241202,143300,4718280835,2635,2650,2655,2630,54084
20241202,143200,4575680365,2650,2655,2655,2650,11002
20241202,143100,4546519795,2650,2650,2660,2650,21051
20241202,143000,4490672925,2655,2660,2660,2650,9416
20241202,142900,4465673160,2660,2670,2670,2650,72740
20241202,142800,4272564220,2665,2670,2670,2665,19825
20241202,142700,4219694000,2660,2670,2680,2660,26919
20241202,142600,4147923105,2670,2665,2675,2665,13849
20241202,142500,4110974380,2665,2675,2675,2665,4008
20241202,142400,4100278980,2675,2675,2675,2665,26325
20241202,142300,4030029920,2675,2675,2675,2675,6305
20241202,142200,4013164045,2675,2680,2685,2675,17523
20241202,142100,3966237625,2680,2685,2685,2680,3691
20241202,142000,3956343185,2685,2685,2685,2680,17071
20241202,141900,3910507560,2685,2695,2695,2685,4387
20241202,141800,3898713250,2690,2690,2695,2690,2692
20241202,141700,3891470525,2690,2695,2695,2690,4550
20241202,141600,3879223025,2695,2695,2695,2695,2659
20241202,141500,3872057020,2695,2695,2700,2695,5037
20241202,141400,3858476305,2695,2695,2695,2695,2669
20241202,141300,3851283350,2695,2695,2700,2690,4350
20241202,141200,3839559735,2690,2695,2695,2690,2564
20241202,141100,3832658680,2695,2695,2700,2695,5640
20241202,141000,3817458870,2695,2705,2705,2695,6592
20241202,140900,3799642325,2705,2710,2715,2705,3469
20241202,140800,3790245290,2710,2705,2725,2700,8822
20241202,140700,3766358855,2700,2695,2700,2690,5073
20241202,140600,3752696550,2690,2695,2695,2690,4350
20241202,140500,3740985760,2695,2710,2710,2690,3231
20241202,140400,3732263860,2705,2685,2710,2685,10053
20241202,140300,3705190440,2685,2690,2690,2685,7208
20241202,140200,3685817500,2690,2690,2695,2685,16551
20241202,140100,3641336835,2690,2695,2700,2690,6186
20241202,140000,3624686710,2695,2695,2700,2695,4567
20241202,135900,3612378370,2695,2695,2700,2695,7734
20241202,135800,3591507985,2695,2700,2705,2695,3308
20241202,135700,3582578865,2700,2705,2705,2700,3369
20241202,135600,3573471950,2705,2715,2720,2705,3347
20241202,135500,3564397135,2715,2720,2725,2715,3613
20241202,135400,3554573440,2720,2730,2730,2720,11780
20241202,135300,3522436685,2730,2735,2740,2730,3683
20241202,135200,3512368655,2735,2730,2735,2725,3716
20241202,135100,3502221975,2730,2720,2730,2720,4178
20241202,135000,3490832765,2720,2720,2720,2720,492
20241202,134900,3489494525,2720,2720,2720,2720,173
20241202,134800,3489023965,2720,2720,2725,2720,12474
20241202,134700,3455034735,2725,2730,2730,2725,6619
20241202,134600,3436980520,2745,2740,2745,2735,37393
20241202,134500,3334528515,2735,2735,2735,2735,479
20241202,134400,3333218450,2740,2735,2740,2735,1310
20241202,134300,3329629455,2740,2745,2750,2735,13190
20241202,134200,3293398240,2750,2735,2750,2735,11882
20241202,134100,3260792625,2735,2735,2735,2735,362
20241202,134000,3259802555,2735,2740,2740,2735,6265
20241202,133900,3242637480,2740,2745,2745,2740,839
20241202,133800,3240336795,2745,2735,2745,2735,2861
20241202,133700,3232491495,2740,2740,2740,2735,1438
20241202,133600,3228553185,2740,2740,2740,2740,1001
20241202,133500,3225810445,2735,2735,2735,2735,475
20241202,133400,3224511320,2740,2745,2745,2740,3902
20241202,133300,3213816080,2745,2750,2750,2745,12795
20241202,133200,3178693780,2745,2745,2750,2740,16742
20241202,133100,3132710425,2745,2735,2750,2735,11734
20241202,133000,3100540375,2735,2740,2740,2735,14899
20241202,132900,3059725335,2735,2735,2740,2735,4348
20241202,132800,3047814220,2735,2730,2735,2730,12970
20241202,132700,3012385845,2730,2730,2730,2725,26802
20241202,132600,2939218190,2730,2730,2735,2725,19740
20241202,132500,2885401815,2720,2700,2730,2700,15506
20241202,132400,2843387355,2700,2715,2715,2700,27592
20241202,132300,2768700870,2715,2725,2725,2715,331
20241202,132200,2767802195,2715,2710,2725,2710,4188
20241202,132100,2756424760,2715,2705,2715,2705,6360
20241202,132000,2739211995,2705,2710,2710,2705,6287
20241202,131900,2722192075,2715,2730,2730,2715,32
20241202,131800,2722105020,2715,2710,2725,2710,8599
20241202,131700,2698772285,2705,2710,2730,2705,16232
20241202,131600,2654609445,2705,2705,2705,2705,852
20241202,131500,2652304785,2705,2710,2710,2705,5275
20241202,131400,2638026320,2705,2710,2710,2705,1186
20241202,131300,2634814190,2705,2705,2705,2705,158
20241202,131200,2634386800,2705,2710,2710,2705,86
20241202,131100,2634154145,2705,2710,2710,2705,1133
20241202,131000,2631084745,2715,2715,2715,2715,20
20241202,130900,2631030445,2710,2715,2720,2710,555
20241202,130800,2629524875,2710,2715,2715,2710,607
20241202,130700,2627877405,2710,2710,2710,2710,114
20241202,130600,2627568465,2715,2715,2715,2710,238
20241202,130500,2626923335,2715,2710,2715,2710,4
20241202,130400,2626912485,2710,2710,2715,2710,114
20241202,130300,2626603525,2705,2715,2715,2705,28350
20241202,130200,2549691230,2715,2715,2715,2715,7475
20241202,130100,2529396605,2715,2720,2720,2715,937
20241202,130000,2526848545,2720,2720,2720,2720,124
20241202,125900,2526511265,2725,2720,2725,2720,441
20241202,125800,2525311375,2720,2720,2720,2720,311
20241202,125700,2524465455,2720,2720,2720,2720,124
20241202,125600,2524128175,2720,2720,2720,2720,0
20241202,125500,2524128175,2720,2720,2720,2720,220
20241202,125400,2523529775,2720,2725,2725,2720,418
20241202,125300,2522392715,2720,2720,2720,2720,203
20241202,125200,2521840555,2715,2720,2725,2715,132
20241202,125100,2521482130,2720,2715,2720,2715,11731
20241202,125000,2489577235,2720,2720,2725,2720,1014
20241202,124900,2486817655,2725,2705,2725,2700,9338
20241202,124800,2461495605,2700,2705,2705,2700,839
20241202,124700,2459230055,2705,2705,2705,2700,293
20241202,124600,2458438140,2710,2710,2710,2705,2690
20241202,124500,2451160795,2710,2715,2715,2705,329
20241202,124400,2450269740,2710,2700,2715,2700,12268
20241202,124300,2417058285,2700,2700,2700,2685,23071
20241202,124200,2354883565,2700,2700,2700,2695,3258
20241202,124100,2346088150,2700,2705,2705,2695,12028
20241202,124000,2313609980,2700,2710,2710,2700,2628
20241202,123900,2306503705,2710,2720,2730,2710,234
20241202,123800,2305868470,2730,2700,2730,2700,26419
20241202,123700,2234341700,2705,2715,2715,2700,34227
20241202,123600,2141661135,2715,2720,2720,2715,213
20241202,123500,2141082340,2715,2715,2720,2715,2457
20241202,123400,2134403815,2720,2715,2720,2715,9154
20241202,123300,2109510555,2720,2715,2720,2715,9031
20241202,123200,2084961235,2715,2730,2730,2715,11892
20241202,123100,2052577360,2730,2730,2735,2730,1774
20241202,123000,2047732730,2735,2735,2735,2735,325
20241202,122900,2046843855,2735,2730,2740,2730,753
20241202,122800,2044785420,2730,2725,2740,2725,892
20241202,122700,2042351300,2730,2730,2730,2725,170
20241202,122600,2041887755,2725,2720,2740,2720,14877
20241202,122500,2001358015,2720,2730,2730,2720,9320
20241202,122400,1975989015,2735,2740,2745,2730,14543
20241202,122300,1936185665,2740,2745,2745,2740,2596
20241202,122200,1929060220,2745,2745,2745,2740,3214
20241202,122100,1920238320,2745,2750,2755,2735,11944
20241202,122000,1887430055,2745,2755,2755,2740,19048
20241202,121900,1835061540,2750,2750,2755,2750,7523
20241202,121800,1814336315,2750,2790,2790,2740,147924
20241202,121700,1405083590,2795,2800,2800,2795,10589
20241202,121600,1375479645,2800,2795,2800,2795,1149
20241202,121500,1372265870,2795,2795,2795,2795,0
20241202,121400,1372265870,2795,2800,2800,2795,1123
20241202,121300,1369122805,2795,2795,2795,2795,107
20241202,121200,1368823740,2795,2795,2795,2795,107
20241202,121100,1368524675,2795,2800,2800,2795,7152
20241202,121000,1348517650,2790,2795,2795,2790,10189
20241202,120900,1320039800,2790,2800,2800,2790,15705
20241202,120800,1276145995,2800,2800,2800,2800,100
20241202,120700,1275865995,2800,2800,2800,2800,15572
20241202,120600,1232264395,2795,2800,2800,2795,197
20241202,120500,1231713370,2800,2800,2800,2800,2660
20241202,120400,1224265370,2800,2800,2805,2800,3487
20241202,120300,1214501765,2800,2805,2805,2800,3624
20241202,120200,1204344920,2800,2805,2805,2800,15833
20241202,120100,1159969290,2805,2810,2810,2805,1455
20241202,120000,1155887515,2810,2805,2810,2805,252
20241202,115900,1155180405,2805,2805,2810,2805,675
20241202,115800,1153284310,2805,2805,2805,2805,0
20241202,115700,1153284310,2805,2805,2805,2805,198
20241202,115600,1152728920,2805,2810,2810,2805,3765
20241202,115500,1142149815,2810,2810,2810,2810,0
20241202,115400,1142149815,2810,2810,2810,2810,115
20241202,115300,1141826665,2815,2810,2815,2810,186
20241202,115200,1141303995,2815,2815,2815,2815,2
20241202,115100,1141298365,2810,2810,2815,2810,147
20241202,115000,1140885290,2810,2805,2815,2805,17118
20241202,114900,1092733890,2810,2815,2815,2810,17780
20241202,114800,1042766130,2815,2815,2815,2815,117
20241202,114700,1042436775,2815,2815,2815,2815,109
20241202,114600,1042129940,2815,2815,2815,2815,198
20241202,114500,1041572570,2820,2815,2820,2815,1872
20241202,114400,1036297140,2815,2820,2820,2815,1979
20241202,114300,1030716935,2820,2825,2825,2820,195
20241202,114200,1030166985,2825,2820,2835,2820,8520
20241202,114100,1006093450,2815,2815,2815,2815,1658
20241202,114000,1001426180,2820,2815,2820,2815,121
20241202,113900,1001085545,2815,2815,2815,2815,81
20241202,113800,1000857530,2815,2820,2820,2815,579
20241202,113700,999225360,2815,2815,2815,2815,108
20241202,113600,998921340,2815,2815,2815,2815,81
20241202,113500,998693325,2825,2815,2825,2815,935
20241202,113400,996057670,2820,2820,2820,2820,7
20241202,113300,996037930,2825,2825,2825,2825,1
20241202,113200,996035105,2820,2820,2825,2815,6309
20241202,113100,978266700,2820,2825,2825,2820,2124
20241202,113000,972276985,2820,2815,2820,2815,114
20241202,112900,971956065,2815,2815,2815,2815,81
20241202,112800,971728050,2825,2820,2825,2815,2646
20241202,112700,964279515,2820,2825,2825,2820,862
20241202,112600,961848660,2820,2815,2820,2815,82
20241202,112500,961617825,2820,2820,2825,2820,1076
20241202,112400,958583485,2815,2820,2820,2815,152
20241202,112300,958155555,2820,2820,2820,2820,45
20241202,112200,958028655,2815,2810,2815,2810,1000
20241202,112100,955214560,2810,2810,2810,2810,108
20241202,112000,954911080,2815,2815,2815,2815,1
20241202,111900,954908265,2810,2815,2815,2810,1103
20241202,111800,951806300,2815,2810,2815,2800,19074
20241202,111700,898268850,2815,2820,2820,2815,2215
20241202,111600,892031125,2815,2815,2820,2810,5722
20241202,111500,875923705,2815,2820,2820,2815,100
20241202,111400,875642195,2820,2815,2820,2815,3161
20241202,111300,866738845,2815,2820,2820,2815,5177
20241202,111200,852159140,2820,2820,2820,2815,2018
20241202,111100,846468785,2820,2820,2820,2815,59
20241202,111000,846302475,2820,2825,2825,2820,2489
20241202,110900,839281550,2825,2825,2830,2825,2745
20241202,110800,831526275,2820,2830,2830,2820,2829
20241202,110700,823547315,2835,2830,2835,2825,4006
20241202,110600,812225465,2825,2830,2830,2815,8585
20241202,110500,787997395,2825,2825,2830,2820,6832
20241202,110400,768713005,2830,2830,2830,2830,100
20241202,110300,768430005,2830,2820,2830,2820,434
20241202,110200,767205445,2825,2825,2825,2825,3024
20241202,110100,758662645,2825,2825,2825,2825,82
20241202,110000,758430995,2825,2825,2825,2825,1113
20241202,105900,755286770,2825,2825,2835,2825,1455
20241202,105800,751175680,2830,2830,2835,2825,230
20241202,105700,750525495,2830,2830,2835,2830,5332
20241202,105600,735419285,2835,2835,2840,2830,5194
20241202,105500,720693890,2840,2850,2850,2830,11353
20241202,105400,688469530,2845,2845,2845,2845,81
20241202,105300,688239085,2850,2845,2850,2845,230
20241202,105200,687584190,2850,2845,2850,2845,347
20241202,105100,686596965,2840,2840,2845,2835,88
20241202,105000,686347435,2840,2840,2845,2840,114
20241202,104900,686023655,2835,2835,2840,2835,3657
20241202,104800,675643430,2835,2835,2835,2835,1810
20241202,104700,670512080,2835,2835,2835,2835,103
20241202,104600,670220075,2835,2840,2840,2835,180
20241202,104500,669708880,2840,2840,2850,2840,175
20241202,104400,669211845,2845,2835,2855,2835,4397
20241202,104300,656724680,2835,2840,2840,2830,3782
20241202,104200,646002775,2840,2835,2845,2835,3732
20241202,104100,635412690,2835,2850,2850,2830,28417
20241202,104000,554950270,2850,2855,2860,2850,2352
20241202,103900,548245210,2855,2845,2855,2845,19086
20241202,103800,493774665,2845,2855,2855,2845,618
20241202,103700,492014945,2860,2855,2860,2850,3416
20241202,103600,482264255,2845,2870,2870,2830,42586
20241202,103500,360355570,2870,2880,2880,2870,2073
20241202,103400,354396075,2875,2865,2880,2865,6287
20241202,103300,336340190,2860,2855,2860,2855,502
20241202,103200,334904985,2855,2855,2855,2855,79
20241202,103100,334679440,2855,2855,2860,2855,1850
20241202,103000,329389040,2855,2855,2860,2855,462
20241202,102900,328070025,2850,2850,2850,2845,196
20241202,102800,327511825,2860,2845,2860,2845,6094
20241202,102700,310130695,2840,2855,2860,2830,22947
20241202,102600,244965075,2855,2855,2855,2855,112
20241202,102500,244645315,2855,2855,2855,2855,95
20241202,102400,244374090,2855,2855,2855,2855,108
20241202,102300,244065750,2860,2860,2860,2855,1214
20241202,102200,240599755,2855,2855,2855,2855,80
20241202,102100,240371355,2855,2855,2860,2855,133
20241202,102000,239991635,2855,2850,2855,2845,8096
20241202,101900,216913115,2850,2850,2855,2850,74
20241202,101800,216702065,2850,2855,2855,2850,2087
20241202,101700,210744080,2855,2855,2855,2855,127
20241202,101600,210381495,2855,2855,2860,2855,1202
20241202,101500,206949780,2860,2855,2860,2855,1692
20241202,101400,202114095,2860,2860,2860,2860,649
20241202,101300,200257955,2860,2860,2860,2860,113
20241202,101200,199934775,2860,2860,2860,2860,80
20241202,101100,199705975,2860,2865,2865,2860,152
20241202,101000,199271180,2860,2860,2865,2860,933
20241202,100900,196602795,2860,2865,2865,2860,74
20241202,100800,196391020,2865,2865,2865,2865,80
20241202,100700,196161820,2865,2870,2870,2865,119
20241202,100600,195820870,2870,2870,2870,2865,206
20241202,100500,195230650,2870,2875,2875,2870,214
20241202,100400,194616455,2875,2875,2875,2875,8
20241202,100300,194593455,2875,2875,2875,2875,5
20241202,100200,194579080,2875,2875,2875,2875,605
20241202,100100,192839705,2875,2875,2875,2875,1490
20241202,100000,188555955,2875,2880,2880,2875,106
20241202,095900,188250745,2885,2895,2905,2885,3473
20241202,095800,178231060,2885,2880,2905,2880,1956
20241202,095700,172572825,2885,2880,2885,2880,5
20241202,095600,172558420,2880,2880,2885,2880,4738
20241202,095500,158912935,2880,2880,2880,2880,80
20241202,095400,158682535,2880,2880,2880,2880,1
20241202,095300,158679655,2880,2885,2885,2880,38
20241202,095200,158570065,2885,2875,2885,2875,471
20241202,095100,157215385,2870,2865,2875,2855,1252
20241202,095000,153625500,2860,2865,2865,2855,1525
20241202,094900,149263970,2865,2865,2865,2865,32
20241202,094800,149172290,2860,2860,2865,2860,580
20241202,094700,147513390,2860,2870,2870,2855,2375
20241202,094600,140714380,2875,2870,2875,2870,40
20241202,094500,140599480,2870,2875,2875,2870,198
20241202,094400,140031120,2875,2875,2875,2875,10
20241202,094300,140002370,2875,2875,2875,2875,0
20241202,094200,140002370,2875,2875,2875,2875,0
20241202,094100,140002370,2875,2870,2880,2870,548
20241202,094000,138429585,2870,2870,2870,2870,0
20241202,093900,138429585,2870,2870,2875,2870,371
20241202,093800,137364795,2875,2870,2875,2865,170
20241202,093700,136877330,2875,2875,2875,2875,344
20241202,093600,135888330,2875,2865,2875,2855,617
20241202,093500,134121330,2865,2870,2870,2855,3378
20241202,093400,124456515,2870,2875,2875,2870,1657
20241202,093300,119699955,2875,2875,2875,2875,1203
20241202,093200,116241330,2880,2875,2880,2875,1021
20241202,093100,113303795,2875,2875,2875,2875,80
20241202,093000,113073795,2880,2880,2880,2880,500
20241202,092900,111633795,2875,2875,2875,2875,483
20241202,092800,110245170,2875,2875,2875,2875,1256
20241202,092700,106634170,2885,2880,2885,2880,239
20241202,092600,105945840,2880,2880,2880,2880,806
20241202,092500,103624560,2885,2885,2885,2880,950
20241202,092400,100886865,2885,2885,2885,2885,79
20241202,092300,100658950,2900,2890,2900,2880,3578
20241202,092200,90329725,2895,2900,2900,2895,2855
20241202,092100,82062000,2905,2900,2905,2900,1186
20241202,092000,78622595,2900,2900,2900,2900,1
20241202,091900,78619695,2890,2890,2890,2890,0
20241202,091800,78619695,2890,2900,2900,2890,3114
20241202,091700,69589105,2915,2915,2915,2915,0
20241202,091600,69589105,2915,2890,2915,2890,3297
20241202,091500,60002685,2890,2890,2890,2890,0
20241202,091400,60002685,2890,2895,2895,2890,190
20241202,091300,59453545,2890,2890,2890,2890,0
20241202,091200,59453545,2890,2890,2890,2890,353
20241202,091100,58433375,2890,2895,2895,2890,1620
20241202,091000,53751230,2895,2895,2895,2895,800
20241202,090900,51435230,2890,2890,2890,2890,0
20241202,090800,51435230,2890,2890,2890,2890,55
20241202,090700,51276280,2890,2890,2890,2890,51
20241202,090600,51128890,2880,2910,2910,2880,2250
20241202,090500,44637420,2900,2910,2910,2900,1991
20241202,090400,38863370,2900,2900,2900,2900,550
20241202,090300,37268370,2900,2910,2910,2900,3006
20241202,090200,28533970,2915,2915,2920,2910,2192
20241202,090100,22144655,2910,2900,2910,2900,575
20241202,090000,20477065,2900,2875,2905,2875,7087