KissMeData/001250/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183300,4038252460,2625,2625,2625,2625,24562
20241210,183200,4038252460,2625,2625,2625,2625,0
20241210,183100,4038252460,2625,2625,2625,2625,0
20241210,183000,4038252460,2625,2625,2625,2625,0
20241210,182900,4038252460,2625,2625,2625,2625,0
20241210,182800,4038252460,2625,2625,2625,2625,0
20241210,182700,4038252460,2625,2625,2625,2625,0
20241210,182600,4038252460,2625,2625,2625,2625,0
20241210,182500,4038252460,2625,2625,2625,2625,0
20241210,182400,4038252460,2625,2625,2625,2625,0
20241210,182300,4038252460,2625,2625,2625,2625,0
20241210,182200,4038252460,2625,2625,2625,2625,0
20241210,182100,4038252460,2625,2625,2625,2625,0
20241210,182000,4038252460,2625,2625,2625,2625,0
20241210,181900,4038252460,2625,2625,2625,2625,0
20241210,181800,4038252460,2625,2625,2625,2625,0
20241210,181700,4038252460,2625,2625,2625,2625,0
20241210,181600,4038252460,2625,2625,2625,2625,0
20241210,181500,4038252460,2625,2625,2625,2625,0
20241210,181400,4038252460,2625,2625,2625,2625,0
20241210,181300,4038252460,2625,2625,2625,2625,0
20241210,181200,4038252460,2625,2625,2625,2625,0
20241210,181100,4038252460,2625,2625,2625,2625,0
20241210,181000,4038252460,2625,2625,2625,2625,0
20241210,180900,4038252460,2625,2625,2625,2625,0
20241210,180800,4038252460,2625,2625,2625,2625,0
20241210,180700,4038252460,2625,2625,2625,2625,0
20241210,180600,4038252460,2625,2625,2625,2625,0
20241210,180500,4038252460,2625,2625,2625,2625,0
20241210,180400,4038252460,2625,2625,2625,2625,0
20241210,180300,4038252460,2625,2625,2625,2625,24562
20241210,180200,4038252460,2625,2625,2625,2625,0
20241210,180100,4038252460,2625,2625,2625,2625,0
20241210,180000,4038252460,2625,2625,2625,2625,0
20241210,175900,4038252460,2625,2625,2625,2625,0
20241210,175800,4038252460,2625,2625,2625,2625,0
20241210,175700,4038252460,2625,2625,2625,2625,0
20241210,175600,4038252460,2625,2625,2625,2625,0
20241210,175500,4038252460,2625,2625,2625,2625,0
20241210,175400,4038252460,2625,2625,2625,2625,0
20241210,175300,4038252460,2625,2625,2625,2625,0
20241210,175200,4038252460,2625,2625,2625,2625,0
20241210,175100,4038252460,2625,2625,2625,2625,0
20241210,175000,4038252460,2625,2625,2625,2625,0
20241210,174900,4038252460,2625,2625,2625,2625,0
20241210,174800,4038252460,2625,2625,2625,2625,0
20241210,174700,4038252460,2625,2625,2625,2625,0
20241210,174600,4038252460,2625,2625,2625,2625,0
20241210,174500,4038252460,2625,2625,2625,2625,0
20241210,174400,4038252460,2625,2625,2625,2625,0
20241210,174300,4038252460,2625,2625,2625,2625,0
20241210,174200,4038252460,2625,2625,2625,2625,0
20241210,174100,4038252460,2625,2625,2625,2625,0
20241210,174000,4038252460,2625,2625,2625,2625,0
20241210,173900,4038252460,2625,2625,2625,2625,0
20241210,173800,4038252460,2625,2625,2625,2625,0
20241210,173700,4038252460,2625,2625,2625,2625,0
20241210,173600,4038252460,2625,2625,2625,2625,0
20241210,173500,4038252460,2625,2625,2625,2625,0
20241210,173400,4038252460,2625,2625,2625,2625,0
20241210,173300,4038252460,2625,2625,2625,2625,24562
20241210,173200,4038252460,2625,2625,2625,2625,0
20241210,173100,4038252460,2625,2625,2625,2625,0
20241210,173000,4038252460,2625,2625,2625,2625,0
20241210,172900,4038252460,2625,2625,2625,2625,0
20241210,172800,4038252460,2625,2625,2625,2625,0
20241210,172700,4038252460,2625,2625,2625,2625,0
20241210,172600,4038252460,2625,2625,2625,2625,0
20241210,172500,4038252460,2625,2625,2625,2625,0
20241210,172400,4038252460,2625,2625,2625,2625,0
20241210,172300,4038252460,2625,2625,2625,2625,0
20241210,172200,4038252460,2625,2625,2625,2625,0
20241210,172100,4038252460,2625,2625,2625,2625,0
20241210,172000,4038252460,2625,2625,2625,2625,0
20241210,171900,4038252460,2625,2625,2625,2625,0
20241210,171800,4038252460,2625,2625,2625,2625,0
20241210,171700,4038252460,2625,2625,2625,2625,0
20241210,171600,4038252460,2625,2625,2625,2625,0
20241210,171500,4038252460,2625,2625,2625,2625,0
20241210,171400,4038252460,2625,2625,2625,2625,0
20241210,171300,4038252460,2625,2625,2625,2625,0
20241210,171200,4038252460,2625,2625,2625,2625,0
20241210,171100,4038252460,2625,2625,2625,2625,0
20241210,171000,4038252460,2625,2625,2625,2625,0
20241210,170900,4038252460,2625,2625,2625,2625,0
20241210,170800,4038252460,2625,2625,2625,2625,0
20241210,170700,4038252460,2625,2625,2625,2625,0
20241210,170600,4038252460,2625,2625,2625,2625,0
20241210,170500,4038252460,2625,2625,2625,2625,0
20241210,170400,4038252460,2625,2625,2625,2625,0
20241210,170300,4038252460,2625,2625,2625,2625,24562
20241210,170200,4038252460,2625,2625,2625,2625,0
20241210,170100,4038252460,2625,2625,2625,2625,0
20241210,170000,4038252460,2625,2625,2625,2625,0
20241210,165900,4038252460,2625,2625,2625,2625,0
20241210,165800,4038252460,2625,2625,2625,2625,0
20241210,165700,4038252460,2625,2625,2625,2625,0
20241210,165600,4038252460,2625,2625,2625,2625,0
20241210,165500,4038252460,2625,2625,2625,2625,0
20241210,165400,4038252460,2625,2625,2625,2625,0
20241210,165300,4038252460,2625,2625,2625,2625,0
20241210,165200,4038252460,2625,2625,2625,2625,0
20241210,165100,4038252460,2625,2625,2625,2625,0
20241210,165000,4038252460,2625,2625,2625,2625,0
20241210,164900,4038252460,2625,2625,2625,2625,0
20241210,164800,4038252460,2625,2625,2625,2625,0
20241210,164700,4038252460,2625,2625,2625,2625,0
20241210,164600,4038252460,2625,2625,2625,2625,0
20241210,164500,4038252460,2625,2625,2625,2625,0
20241210,164400,4038252460,2625,2625,2625,2625,0
20241210,164300,4038252460,2625,2625,2625,2625,0
20241210,164200,4038252460,2625,2625,2625,2625,0
20241210,164100,4038252460,2625,2625,2625,2625,0
20241210,164000,4038252460,2625,2625,2625,2625,0
20241210,163900,4038252460,2625,2625,2625,2625,0
20241210,163800,4038252460,2625,2625,2625,2625,0
20241210,163700,4038252460,2625,2625,2625,2625,0
20241210,163600,4038252460,2625,2625,2625,2625,0
20241210,163500,4038252460,2625,2625,2625,2625,0
20241210,163400,4038252460,2625,2625,2625,2625,0
20241210,163300,4038252460,2625,2625,2625,2625,24562
20241210,163200,4038252460,2625,2625,2625,2625,0
20241210,163100,4038252460,2625,2625,2625,2625,0
20241210,163000,4038252460,2625,2625,2625,2625,0
20241210,162900,4038252460,2625,2625,2625,2625,0
20241210,162800,4038252460,2625,2625,2625,2625,0
20241210,162700,4038252460,2625,2625,2625,2625,0
20241210,162600,4038252460,2625,2625,2625,2625,0
20241210,162500,4038252460,2625,2625,2625,2625,0
20241210,162400,4038252460,2625,2625,2625,2625,0
20241210,162300,4038252460,2625,2625,2625,2625,0
20241210,162200,4038252460,2625,2625,2625,2625,0
20241210,162100,4038252460,2625,2625,2625,2625,0
20241210,162000,4038252460,2625,2625,2625,2625,0
20241210,161900,4038252460,2625,2625,2625,2625,0
20241210,161800,4038252460,2625,2625,2625,2625,0
20241210,161700,4038252460,2625,2625,2625,2625,0
20241210,161600,4038252460,2625,2625,2625,2625,0
20241210,161500,4038252460,2625,2625,2625,2625,0
20241210,161400,4038252460,2625,2625,2625,2625,0
20241210,161300,4038252460,2625,2625,2625,2625,0
20241210,161200,4038252460,2625,2625,2625,2625,0
20241210,161100,4038252460,2625,2625,2625,2625,0
20241210,161000,4038252460,2625,2625,2625,2625,0
20241210,160900,4038252460,2625,2625,2625,2625,0
20241210,160800,4038252460,2625,2625,2625,2625,0
20241210,160700,4038252460,2625,2625,2625,2625,0
20241210,160600,4038252460,2625,2625,2625,2625,0
20241210,160500,4038252460,2625,2625,2625,2625,0
20241210,160400,4038252460,2625,2625,2625,2625,0
20241210,160300,4038252460,2625,2625,2625,2625,24562
20241210,160200,4038252460,2625,2625,2625,2625,0
20241210,160100,4038252460,2625,2625,2625,2625,0
20241210,160000,4038252460,2625,2625,2625,2625,0
20241210,155900,4038252460,2625,2625,2625,2625,0
20241210,155800,4038252460,2625,2625,2625,2625,0
20241210,155700,4038252460,2625,2625,2625,2625,0
20241210,155600,4038252460,2625,2625,2625,2625,0
20241210,155500,4038252460,2625,2625,2625,2625,0
20241210,155400,4038252460,2625,2625,2625,2625,0
20241210,155300,4038252460,2625,2625,2625,2625,0
20241210,155200,4038252460,2625,2625,2625,2625,0
20241210,155100,4038252460,2625,2625,2625,2625,0
20241210,155000,4038252460,2625,2625,2625,2625,0
20241210,154900,4038252460,2625,2625,2625,2625,0
20241210,154800,4038252460,2625,2625,2625,2625,0
20241210,154700,4038252460,2625,2625,2625,2625,0
20241210,154600,4038252460,2625,2625,2625,2625,0
20241210,154500,4038252460,2625,2625,2625,2625,0
20241210,154400,4038252460,2625,2625,2625,2625,0
20241210,154300,4038252460,2625,2625,2625,2625,0
20241210,154200,4038252460,2625,2625,2625,2625,0
20241210,154100,4038252460,2625,2625,2625,2625,0
20241210,154000,4038252460,2625,2625,2625,2625,0
20241210,153900,4038252460,2625,2625,2625,2625,0
20241210,153800,4038252460,2625,2625,2625,2625,0
20241210,153700,4038252460,2625,2625,2625,2625,0
20241210,153600,4038252460,2625,2625,2625,2625,0
20241210,153500,4038252460,2625,2625,2625,2625,0
20241210,153400,4038252460,2625,2625,2625,2625,0
20241210,153300,4038252460,2625,2625,2625,2625,24562
20241210,153200,4038252460,2625,2625,2625,2625,0
20241210,153100,4038252460,2625,2625,2625,2625,0
20241210,153000,4038252460,2625,2625,2625,2625,24562
20241210,152900,3973777210,2620,2620,2620,2620,0
20241210,152800,3973777210,2620,2620,2620,2620,0
20241210,152700,3973777210,2620,2620,2620,2620,0
20241210,152600,3973777210,2620,2620,2620,2620,0
20241210,152500,3973777210,2620,2620,2620,2620,0
20241210,152400,3973777210,2620,2620,2620,2620,0
20241210,152300,3973777210,2620,2620,2620,2620,0
20241210,152200,3973777210,2620,2620,2620,2620,0
20241210,152100,3973777210,2620,2620,2620,2620,0
20241210,152000,3973777210,2620,2620,2620,2620,0
20241210,151900,3973777210,2620,2620,2625,2615,14540
20241210,151800,3935713400,2620,2610,2620,2610,5917
20241210,151700,3920242715,2610,2610,2615,2610,2741
20241210,151600,3913088685,2610,2610,2615,2610,1053
20241210,151500,3910339790,2610,2615,2620,2610,7112
20241210,151400,3891745325,2620,2620,2620,2615,6488
20241210,151300,3874747890,2620,2615,2620,2610,8392
20241210,151200,3852802805,2610,2610,2610,2610,3793
20241210,151100,3842903075,2615,2615,2615,2615,211
20241210,151000,3842351310,2615,2615,2615,2610,6400
20241210,150900,3825645100,2615,2615,2615,2615,127
20241210,150800,3825312995,2615,2610,2615,2610,1558
20241210,150700,3821242670,2610,2615,2615,2610,5119
20241210,150600,3807881845,2615,2610,2615,2610,1671
20241210,150500,3803512250,2610,2605,2610,2600,3629
20241210,150400,3794058080,2605,2615,2615,2605,4291
20241210,150300,3782853890,2615,2615,2615,2610,5898
20241210,150200,3767435820,2610,2615,2615,2610,937
20241210,150100,3764987260,2615,2610,2615,2610,1343
20241210,150000,3761480375,2610,2610,2610,2610,671
20241210,145900,3759729065,2610,2615,2615,2610,582
20241210,145800,3758208285,2615,2615,2615,2615,72
20241210,145700,3758020005,2615,2605,2615,2605,1472
20241210,145600,3754178460,2605,2610,2610,2605,1162
20241210,145500,3751151445,2610,2610,2610,2605,362
20241210,145400,3750208045,2610,2610,2615,2605,5761
20241210,145300,3735177695,2610,2610,2615,2605,12580
20241210,145200,3702382290,2615,2615,2615,2615,2139
20241210,145100,3696788805,2620,2620,2620,2615,674
20241210,145000,3695023425,2620,2620,2620,2615,2592
20241210,144900,3688233885,2620,2615,2620,2615,549
20241210,144800,3686795670,2620,2620,2620,2615,137
20241210,144700,3686437000,2620,2620,2625,2615,3290
20241210,144600,3677820055,2620,2615,2620,2615,1099
20241210,144500,3674946130,2610,2620,2625,2610,5995
20241210,144400,3659265200,2625,2620,2625,2615,1714
20241210,144300,3654774240,2625,2615,2625,2615,91
20241210,144200,3654536215,2615,2620,2620,2615,1616
20241210,144100,3650309590,2620,2620,2625,2615,5534
20241210,144000,3635810140,2610,2610,2615,2610,53
20241210,143900,3635671660,2610,2610,2610,2605,4540
20241210,143800,3623823940,2615,2615,2615,2615,837
20241210,143700,3621635185,2615,2615,2620,2610,6593
20241210,143600,3604411690,2615,2615,2615,2615,2
20241210,143500,3604406460,2615,2615,2615,2615,1313
20241210,143400,3600972965,2615,2615,2615,2615,2075
20241210,143300,3595546840,2615,2625,2625,2615,3084
20241210,143200,3587481340,2615,2620,2620,2615,2295
20241210,143100,3581472385,2620,2620,2620,2620,8265
20241210,143000,3559818085,2625,2625,2625,2620,1905
20241210,142900,3554817635,2625,2625,2625,2625,1332
20241210,142800,3551321135,2625,2630,2630,2625,1277
20241210,142700,3547965140,2630,2625,2630,2625,3560
20241210,142600,3538619725,2620,2620,2620,2620,1000
20241210,142500,3535999725,2620,2620,2620,2615,6058
20241210,142400,3520127770,2625,2620,2625,2620,1578
20241210,142300,3515987020,2615,2615,2620,2615,7341
20241210,142200,3496755100,2615,2620,2620,2615,4757
20241210,142100,3484303970,2620,2620,2620,2620,1685
20241210,142000,3479889270,2620,2620,2625,2620,2238
20241210,141900,3474025560,2625,2630,2635,2620,10508
20241210,141800,3446457520,2630,2625,2630,2625,8722
20241210,141700,3423545145,2630,2620,2630,2620,20833
20241210,141600,3368821375,2620,2620,2625,2620,6206
20241210,141500,3352561555,2620,2620,2620,2615,3931
20241210,141400,3342267840,2620,2615,2620,2615,3207
20241210,141300,3333874660,2615,2615,2615,2615,533
20241210,141200,3332480865,2615,2610,2615,2610,2345
20241210,141100,3326356720,2610,2610,2610,2610,58
20241210,141000,3326205340,2605,2605,2605,2605,110
20241210,140900,3325918790,2605,2605,2605,2605,2681
20241210,140800,3318934785,2605,2605,2605,2600,818
20241210,140700,3316805320,2605,2600,2605,2595,890
20241210,140600,3314493070,2600,2600,2605,2595,9810
20241210,140500,3289020690,2600,2610,2610,2600,12931
20241210,140400,3255339575,2610,2610,2610,2605,6491
20241210,140300,3238398235,2610,2610,2615,2610,5235
20241210,140200,3224725585,2610,2610,2610,2610,3030
20241210,140100,3216817285,2610,2610,2610,2610,9476
20241210,140000,3192084925,2610,2615,2615,2610,634
20241210,135900,3190428875,2610,2610,2610,2610,1967
20241210,135800,3185295005,2610,2615,2615,2610,2613
20241210,135700,3178464110,2615,2615,2620,2615,3428
20241210,135600,3169499475,2620,2615,2620,2615,1038
20241210,135500,3166784240,2620,2630,2630,2620,10206
20241210,135400,3140020140,2625,2620,2625,2620,5799
20241210,135300,3124799265,2620,2620,2625,2620,7659
20241210,135200,3104716950,2615,2615,2615,2615,3056
20241210,135100,3096725510,2615,2615,2615,2615,1235
20241210,135000,3093495985,2615,2610,2615,2610,1220
20241210,134900,3090308435,2610,2610,2610,2610,1421
20241210,134800,3086599625,2610,2610,2610,2610,402
20241210,134700,3085550405,2610,2610,2610,2610,0
20241210,134600,3085550405,2610,2605,2610,2605,4356
20241210,134500,3074195420,2610,2605,2610,2605,228
20241210,134400,3073600875,2605,2605,2605,2605,285
20241210,134300,3072858450,2610,2610,2610,2610,1113
20241210,134200,3069953520,2615,2615,2615,2610,2528
20241210,134100,3063353815,2615,2615,2620,2610,2360
20241210,134000,3057176735,2615,2610,2615,2610,3745
20241210,133900,3047402060,2620,2610,2620,2610,2842
20241210,133800,3039970045,2610,2610,2610,2610,3169
20241210,133700,3031698955,2610,2605,2610,2605,227
20241210,133600,3031106785,2610,2605,2610,2605,2347
20241210,133500,3024992755,2605,2605,2605,2605,1000
20241210,133400,3022387755,2610,2605,2610,2605,13882
20241210,133300,2986164140,2605,2605,2605,2605,767
20241210,133200,2984166105,2605,2605,2605,2605,538
20241210,133100,2982764615,2605,2605,2605,2605,1895
20241210,133000,2977828140,2605,2605,2605,2605,0
20241210,132900,2977828140,2605,2605,2605,2600,749
20241210,132800,2975877055,2595,2600,2600,2595,5960
20241210,132700,2960381060,2595,2595,2595,2595,6919
20241210,132600,2942426255,2595,2595,2595,2595,170
20241210,132500,2941985105,2600,2595,2600,2595,742
20241210,132400,2940056515,2595,2605,2605,2595,6332
20241210,132300,2923588945,2605,2600,2605,2600,88
20241210,132200,2923359730,2600,2600,2605,2600,893
20241210,132100,2921037100,2600,2595,2600,2595,171
20241210,132000,2920593155,2600,2600,2600,2600,1087
20241210,131900,2917766955,2600,2600,2600,2600,1103
20241210,131800,2914899155,2600,2600,2600,2590,16974
20241210,131700,2870843910,2600,2605,2605,2600,298
20241210,131600,2870069060,2600,2605,2605,2600,3593
20241210,131500,2860720605,2605,2605,2605,2605,1137
20241210,131400,2857758720,2605,2605,2605,2600,489
20241210,131300,2856484995,2605,2605,2605,2600,7680
20241210,131200,2836494410,2610,2605,2610,2600,7786
20241210,131100,2816245260,2605,2615,2615,2605,13663
20241210,131000,2780592270,2615,2615,2615,2615,1588
20241210,130900,2776439650,2615,2605,2615,2605,469
20241210,130800,2775213330,2615,2615,2615,2610,1321
20241210,130700,2771762750,2615,2605,2615,2605,7701
20241210,130600,2751665560,2610,2610,2610,2605,4842
20241210,130500,2739048160,2610,2610,2610,2610,64
20241210,130400,2738881120,2610,2610,2610,2605,1134
20241210,130300,2735925285,2605,2600,2610,2600,2924
20241210,130200,2728308395,2610,2605,2610,2600,608
20241210,130100,2726726565,2610,2610,2610,2605,5634
20241210,130000,2712045275,2610,2605,2610,2605,2436
20241210,125900,2705698995,2605,2605,2605,2600,1020
20241210,125800,2703042635,2600,2605,2605,2600,813
20241210,125700,2700924835,2605,2595,2605,2595,20440
20241210,125600,2647750590,2600,2595,2600,2595,1039
20241210,125500,2645053870,2595,2595,2595,2595,3499
20241210,125400,2635973965,2595,2590,2595,2590,495
20241210,125300,2634689475,2595,2595,2595,2595,9
20241210,125200,2634666120,2595,2595,2595,2590,3230
20241210,125100,2626293870,2595,2595,2595,2595,1410
20241210,125000,2622634920,2595,2595,2595,2590,3547
20241210,124900,2613430530,2595,2595,2595,2595,1089
20241210,124800,2610604575,2590,2600,2600,2590,1147
20241210,124700,2607628050,2595,2595,2600,2595,6303
20241210,124600,2591271545,2590,2595,2595,2590,1709
20241210,124500,2586837740,2590,2595,2595,2590,281
20241210,124400,2586109800,2595,2595,2595,2590,5634
20241210,124300,2571505380,2595,2585,2595,2585,13378
20241210,124200,2536879445,2585,2585,2585,2585,1654
20241210,124100,2532603855,2585,2585,2585,2580,509
20241210,124000,2531288160,2585,2580,2585,2580,585
20241210,123900,2529777540,2585,2585,2585,2580,261
20241210,123800,2529103095,2585,2585,2585,2585,4
20241210,123700,2529092755,2585,2585,2585,2580,308
20241210,123600,2528298075,2585,2585,2585,2580,20
20241210,123500,2528246400,2585,2580,2585,2575,9730
20241210,123400,2503124525,2580,2580,2580,2575,1385
20241210,123300,2499551385,2580,2575,2580,2570,10464
20241210,123200,2472651505,2580,2580,2580,2580,6
20241210,123100,2472636025,2575,2575,2580,2575,1608
20241210,123000,2468495385,2580,2580,2580,2570,1245
20241210,122900,2465293140,2580,2575,2580,2575,176
20241210,122800,2464839930,2580,2580,2580,2580,13
20241210,122700,2464806390,2575,2575,2580,2575,5841
20241210,122600,2449762945,2580,2575,2580,2575,1007
20241210,122500,2447167885,2580,2580,2580,2580,665
20241210,122400,2445452185,2575,2580,2580,2575,3475
20241210,122300,2436501185,2580,2575,2580,2575,874
20241210,122200,2434250570,2580,2580,2580,2580,85
20241210,122100,2434031270,2580,2580,2580,2580,2
20241210,122000,2434026110,2580,2570,2580,2565,8910
20241210,121900,2411133315,2570,2575,2580,2570,1463
20241210,121800,2407370320,2580,2575,2580,2575,2412
20241210,121700,2401158350,2575,2580,2580,2570,425
20241210,121600,2400063705,2565,2580,2580,2565,2861
20241210,121500,2392708690,2580,2565,2580,2565,4850
20241210,121400,2380227380,2565,2560,2575,2560,5739
20241210,121300,2365493670,2560,2560,2560,2560,1090
20241210,121200,2362703270,2570,2565,2570,2560,1128
20241210,121100,2359809930,2560,2560,2560,2560,3978
20241210,121000,2349626250,2570,2565,2570,2560,6034
20241210,120900,2334170295,2570,2565,2570,2565,129
20241210,120800,2333839365,2560,2570,2570,2560,10746
20241210,120700,2306240940,2570,2580,2580,2570,5957
20241210,120600,2290929840,2580,2575,2580,2575,2231
20241210,120500,2285185010,2580,2575,2580,2575,984
20241210,120400,2282650700,2580,2580,2580,2580,0
20241210,120300,2282650700,2580,2580,2580,2580,835
20241210,120200,2280496400,2580,2580,2580,2580,331
20241210,120100,2279642420,2585,2585,2585,2580,778
20241210,120000,2277634270,2580,2580,2580,2580,947
20241210,115900,2275191010,2580,2575,2580,2575,173
20241210,115800,2274745425,2575,2575,2575,2570,1045
20241210,115700,2272059550,2580,2570,2580,2570,8304
20241210,115600,2250682605,2570,2570,2570,2570,1525
20241210,115500,2246763355,2570,2570,2570,2570,1391
20241210,115400,2243188485,2570,2575,2575,2570,7522
20241210,115300,2223842735,2580,2580,2580,2580,1099
20241210,115200,2221007315,2580,2575,2580,2575,1371
20241210,115100,2217471880,2580,2575,2580,2575,28
20241210,115000,2217399765,2575,2570,2575,2570,951
20241210,114900,2214950965,2575,2570,2575,2570,490
20241210,114800,2213690165,2580,2585,2585,2575,3603
20241210,114700,2204409545,2590,2585,2590,2580,8497
20241210,114600,2182461110,2585,2575,2585,2575,2160
20241210,114500,2176898305,2575,2575,2580,2575,504
20241210,114400,2175600025,2580,2580,2580,2580,138
20241210,114300,2175243985,2580,2575,2580,2570,1574
20241210,114200,2171185305,2580,2570,2580,2570,7
20241210,114100,2171167260,2570,2570,2570,2570,1
20241210,114000,2171164690,2580,2575,2580,2575,1088
20241210,113900,2168362750,2575,2575,2575,2570,532
20241210,113800,2166993760,2575,2575,2575,2570,2656
20241210,113700,2160167560,2575,2575,2580,2575,4618
20241210,113600,2148275210,2575,2580,2580,2575,2065
20241210,113500,2142948340,2580,2575,2580,2575,7652
20241210,113400,2123239620,2570,2575,2575,2570,650
20241210,113300,2121568970,2575,2575,2575,2575,8
20241210,113200,2121548370,2570,2575,2575,2565,1577
20241210,113100,2117499985,2575,2570,2575,2570,65
20241210,113000,2117332915,2570,2575,2575,2570,1535
20241210,112900,2113387840,2575,2575,2575,2570,204
20241210,112800,2112863040,2570,2570,2570,2570,1938
20241210,112700,2107882380,2570,2565,2570,2565,2485
20241210,112600,2101500930,2570,2565,2570,2565,968
20241210,112500,2099017845,2565,2570,2570,2565,1401
20241210,112400,2095424025,2570,2570,2570,2565,818
20241210,112300,2093321815,2570,2570,2570,2570,2
20241210,112200,2093316675,2565,2565,2565,2565,350
20241210,112100,2092418925,2570,2570,2570,2570,24
20241210,112000,2092357245,2570,2570,2570,2570,49
20241210,111900,2092231315,2570,2570,2570,2570,6339
20241210,111800,2075940085,2570,2565,2570,2565,125
20241210,111700,2075619040,2565,2565,2570,2565,10819
20241210,111600,2047868255,2565,2565,2565,2555,2415
20241210,111500,2041686780,2555,2565,2565,2555,4068
20241210,111400,2031289765,2565,2560,2565,2560,2359
20241210,111300,2025250675,2560,2565,2565,2560,965
20241210,111200,2022780215,2565,2560,2565,2560,1034
20241210,111100,2020133125,2560,2560,2560,2560,873
20241210,111000,2017898245,2560,2565,2570,2560,747
20241210,110900,2015981740,2565,2565,2565,2565,447
20241210,110800,2014835185,2565,2560,2565,2560,3187
20241210,110700,2006661125,2565,2565,2565,2560,387
20241210,110600,2005670295,2565,2560,2565,2560,92
20241210,110500,2005434760,2560,2565,2565,2560,86
20241210,110400,2005214175,2565,2565,2565,2565,55
20241210,110300,2005073100,2565,2560,2565,2555,4255
20241210,110200,1994193590,2560,2560,2570,2560,2239
20241210,110100,1988451735,2565,2565,2565,2565,1053
20241210,110000,1985750790,2570,2565,2570,2565,63
20241210,105900,1985588890,2570,2570,2570,2565,325
20241210,105800,1984753675,2565,2565,2565,2565,352
20241210,105700,1983850795,2565,2570,2570,2565,550
20241210,105600,1982438660,2570,2555,2570,2555,775
20241210,105500,1980456870,2560,2565,2565,2560,6445
20241210,105400,1963937950,2565,2565,2565,2565,104
20241210,105300,1963671190,2560,2565,2565,2560,2711
20241210,105200,1956717975,2560,2560,2560,2560,2990
20241210,105100,1949063575,2560,2565,2565,2560,2112
20241210,105000,1943656440,2560,2555,2560,2555,2113
20241210,104900,1938257425,2565,2555,2565,2555,6190
20241210,104800,1922424530,2555,2565,2565,2555,7696
20241210,104700,1902753950,2565,2565,2565,2565,404
20241210,104600,1901717690,2565,2565,2565,2560,3446
20241210,104500,1892878735,2560,2560,2560,2560,216
20241210,104400,1892325775,2560,2560,2560,2560,130
20241210,104300,1891992975,2565,2565,2565,2555,384
20241210,104200,1891011590,2565,2560,2565,2555,620
20241210,104100,1889423440,2560,2570,2570,2555,9558
20241210,104000,1864957425,2570,2570,2575,2570,1627
20241210,103900,1860775935,2570,2570,2570,2565,5789
20241210,103800,1845911930,2560,2570,2570,2560,854
20241210,103700,1843722785,2570,2570,2570,2570,2772
20241210,103600,1836598745,2565,2570,2570,2565,7176
20241210,103500,1818189430,2570,2565,2570,2565,5497
20241210,103400,1804077725,2560,2565,2565,2560,89
20241210,103300,1803849790,2565,2560,2565,2555,289
20241210,103200,1803108750,2560,2565,2570,2560,8953
20241210,103100,1780167610,2565,2565,2575,2565,2461
20241210,103000,1773843810,2570,2565,2570,2565,2648
20241210,102900,1767039930,2565,2565,2565,2565,5354
20241210,102800,1753306920,2565,2560,2565,2560,705
20241210,102700,1751498680,2560,2560,2560,2555,4153
20241210,102600,1740867050,2555,2555,2555,2555,101
20241210,102500,1740608995,2555,2555,2560,2555,11831
20241210,102400,1710361225,2550,2555,2555,2550,200
20241210,102300,1709851185,2555,2555,2555,2555,591
20241210,102200,1708341180,2560,2560,2560,2555,771
20241210,102100,1706367670,2555,2560,2560,2555,3849
20241210,102000,1696519510,2555,2555,2555,2550,4023
20241210,101900,1686249840,2550,2550,2555,2545,2406
20241210,101800,1680114615,2550,2550,2550,2545,4119
20241210,101700,1669614915,2545,2550,2555,2545,6832
20241210,101600,1652220560,2550,2550,2550,2550,619
20241210,101500,1650642110,2565,2565,2565,2550,6543
20241210,101400,1633949420,2565,2560,2565,2555,3229
20241210,101300,1625675305,2560,2550,2560,2550,13883
20241210,101200,1590246040,2545,2545,2545,2540,3427
20241210,101100,1581524425,2545,2545,2545,2545,88
20241210,101000,1581300465,2545,2550,2550,2545,847
20241210,100900,1579144830,2545,2550,2550,2545,3055
20241210,100800,1571357085,2550,2545,2550,2545,3782
20241210,100700,1561731855,2545,2540,2545,2540,125
20241210,100600,1561414320,2545,2545,2550,2545,482
20241210,100500,1560185575,2550,2545,2550,2545,4021
20241210,100400,1549950840,2540,2540,2540,2535,6600
20241210,100300,1533198585,2540,2535,2545,2535,5514
20241210,100200,1519193165,2540,2535,2540,2535,1188
20241210,100100,1516176530,2535,2540,2540,2535,135
20241210,100000,1515834280,2540,2530,2540,2530,325
20241210,095900,1515010470,2535,2530,2535,2530,1102
20241210,095800,1512216905,2535,2530,2535,2525,1006
20241210,095700,1509668170,2530,2530,2530,2525,2472
20241210,095600,1503414035,2525,2525,2525,2520,2089
20241210,095500,1498139875,2525,2525,2525,2525,100
20241210,095400,1497887375,2525,2525,2525,2520,320
20241210,095300,1497079825,2525,2525,2525,2525,251
20241210,095200,1496446050,2530,2530,2530,2530,92
20241210,095100,1496213290,2530,2520,2535,2520,4337
20241210,095000,1485263410,2520,2525,2535,2520,1305
20241210,094900,1481963300,2525,2525,2525,2525,100
20241210,094800,1481710800,2510,2510,2510,2510,1500
20241210,094700,1477945800,2510,2515,2520,2510,16919
20241210,094600,1435430410,2515,2520,2530,2515,23292
20241210,094500,1376758510,2520,2530,2535,2520,5539
20241210,094400,1362791280,2525,2535,2540,2525,11946
20241210,094300,1332582645,2535,2535,2535,2530,3210
20241210,094200,1324461295,2530,2535,2540,2530,4074
20241210,094100,1314151285,2535,2540,2540,2535,1631
20241210,094000,1310016695,2540,2545,2545,2535,3356
20241210,093900,1301502900,2535,2545,2545,2535,1914
20241210,093800,1296636025,2540,2530,2540,2530,11549
20241210,093700,1267389540,2530,2535,2535,2530,3577
20241210,093600,1258339710,2530,2525,2530,2525,10367
20241210,093500,1232115090,2525,2525,2525,2520,320
20241210,093400,1231307340,2520,2525,2525,2520,11015
20241210,093300,1203549515,2530,2530,2530,2520,11800
20241210,093200,1173802715,2525,2525,2535,2525,2349
20241210,093100,1167861800,2525,2535,2535,2525,1349
20241210,093000,1164445735,2525,2530,2535,2525,6210
20241210,092900,1148749060,2530,2535,2535,2530,7667
20241210,092800,1129349940,2525,2540,2540,2525,7258
20241210,092700,1110986130,2540,2545,2550,2540,1806
20241210,092600,1106390480,2545,2545,2560,2545,5290
20241210,092500,1092882745,2550,2540,2550,2540,15943
20241210,092400,1052272455,2545,2540,2545,2540,1100
20241210,092300,1049475455,2550,2540,2550,2525,23797
20241210,092200,989067655,2540,2530,2540,2510,22039
20241210,092100,933449560,2530,2540,2540,2525,14008
20241210,092000,898012520,2535,2535,2535,2530,3056
20241210,091900,890267775,2535,2540,2545,2525,15214
20241210,091800,851699960,2540,2530,2540,2525,12321
20241210,091700,820506585,2535,2520,2535,2515,25376
20241210,091600,756551305,2520,2530,2535,2520,5119
20241210,091500,743604850,2525,2525,2530,2515,11638
20241210,091400,714240085,2530,2520,2530,2515,11264
20241210,091300,685804020,2520,2520,2525,2515,906
20241210,091200,683522565,2520,2520,2525,2520,1945
20241210,091100,678620215,2525,2505,2525,2505,7819
20241210,091000,658942485,2510,2510,2515,2500,733
20241210,090900,657099930,2515,2505,2515,2500,8962
20241210,090800,634646220,2505,2515,2525,2500,11034
20241210,090700,606947380,2515,2500,2525,2500,11094
20241210,090600,579092665,2500,2515,2520,2500,25438
20241210,090500,515362025,2515,2510,2520,2510,5465
20241210,090400,501621685,2510,2510,2525,2490,11283
20241210,090300,473354075,2525,2540,2545,2510,22817
20241210,090200,415787515,2540,2490,2545,2490,40745
20241210,090100,313067665,2490,2510,2515,2490,14926
20241210,090000,275660445,2490,2450,2525,2450,111858