KissMeData/011420/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185700,2774854985,2060,2060,2060,2060,43056
20241205,185600,2774854985,2060,2060,2060,2060,0
20241205,185500,2774854985,2060,2060,2060,2060,0
20241205,185400,2774854985,2060,2060,2060,2060,0
20241205,185300,2774854985,2060,2060,2060,2060,0
20241205,185200,2774854985,2060,2060,2060,2060,0
20241205,185100,2774854985,2060,2060,2060,2060,0
20241205,185000,2774854985,2060,2060,2060,2060,0
20241205,184900,2774854985,2060,2060,2060,2060,0
20241205,184800,2774854985,2060,2060,2060,2060,0
20241205,184700,2774854985,2060,2060,2060,2060,0
20241205,184600,2774854985,2060,2060,2060,2060,0
20241205,184500,2774854985,2060,2060,2060,2060,0
20241205,184400,2774854985,2060,2060,2060,2060,0
20241205,184300,2774854985,2060,2060,2060,2060,0
20241205,184200,2774854985,2060,2060,2060,2060,0
20241205,184100,2774854985,2060,2060,2060,2060,0
20241205,184000,2774854985,2060,2060,2060,2060,0
20241205,183900,2774854985,2060,2060,2060,2060,0
20241205,183800,2774854985,2060,2060,2060,2060,0
20241205,183700,2774854985,2060,2060,2060,2060,0
20241205,183600,2774854985,2060,2060,2060,2060,0
20241205,183500,2774854985,2060,2060,2060,2060,0
20241205,183400,2774854985,2060,2060,2060,2060,0
20241205,183300,2774854985,2060,2060,2060,2060,0
20241205,183200,2774854985,2060,2060,2060,2060,0
20241205,183100,2774854985,2060,2060,2060,2060,0
20241205,183000,2774854985,2060,2060,2060,2060,0
20241205,182900,2774854985,2060,2060,2060,2060,0
20241205,182800,2774854985,2060,2060,2060,2060,0
20241205,182700,2774854985,2060,2060,2060,2060,43056
20241205,182600,2774854985,2060,2060,2060,2060,0
20241205,182500,2774854985,2060,2060,2060,2060,0
20241205,182400,2774854985,2060,2060,2060,2060,0
20241205,182300,2774854985,2060,2060,2060,2060,0
20241205,182200,2774854985,2060,2060,2060,2060,0
20241205,182100,2774854985,2060,2060,2060,2060,0
20241205,182000,2774854985,2060,2060,2060,2060,0
20241205,181900,2774854985,2060,2060,2060,2060,0
20241205,181800,2774854985,2060,2060,2060,2060,0
20241205,181700,2774854985,2060,2060,2060,2060,0
20241205,181600,2774854985,2060,2060,2060,2060,0
20241205,181500,2774854985,2060,2060,2060,2060,0
20241205,181400,2774854985,2060,2060,2060,2060,0
20241205,181300,2774854985,2060,2060,2060,2060,0
20241205,181200,2774854985,2060,2060,2060,2060,0
20241205,181100,2774854985,2060,2060,2060,2060,0
20241205,181000,2774854985,2060,2060,2060,2060,0
20241205,180900,2774854985,2060,2060,2060,2060,0
20241205,180800,2774854985,2060,2060,2060,2060,0
20241205,180700,2774854985,2060,2060,2060,2060,0
20241205,180600,2774854985,2060,2060,2060,2060,0
20241205,180500,2774854985,2060,2060,2060,2060,0
20241205,180400,2774854985,2060,2060,2060,2060,0
20241205,180300,2774854985,2060,2060,2060,2060,0
20241205,180200,2774854985,2060,2060,2060,2060,0
20241205,180100,2774854985,2060,2060,2060,2060,0
20241205,180000,2774854985,2060,2060,2060,2060,0
20241205,175900,2774854985,2060,2060,2060,2060,0
20241205,175800,2774854985,2060,2060,2060,2060,0
20241205,175700,2774854985,2060,2060,2060,2060,43056
20241205,175600,2774854985,2060,2060,2060,2060,0
20241205,175500,2774854985,2060,2060,2060,2060,0
20241205,175400,2774854985,2060,2060,2060,2060,0
20241205,175300,2774854985,2060,2060,2060,2060,0
20241205,175200,2774854985,2060,2060,2060,2060,0
20241205,175100,2774854985,2060,2060,2060,2060,0
20241205,175000,2774854985,2060,2060,2060,2060,0
20241205,174900,2774854985,2060,2060,2060,2060,0
20241205,174800,2774854985,2060,2060,2060,2060,0
20241205,174700,2774854985,2060,2060,2060,2060,0
20241205,174600,2774854985,2060,2060,2060,2060,0
20241205,174500,2774854985,2060,2060,2060,2060,0
20241205,174400,2774854985,2060,2060,2060,2060,0
20241205,174300,2774854985,2060,2060,2060,2060,0
20241205,174200,2774854985,2060,2060,2060,2060,0
20241205,174100,2774854985,2060,2060,2060,2060,0
20241205,174000,2774854985,2060,2060,2060,2060,0
20241205,173900,2774854985,2060,2060,2060,2060,0
20241205,173800,2774854985,2060,2060,2060,2060,0
20241205,173700,2774854985,2060,2060,2060,2060,0
20241205,173600,2774854985,2060,2060,2060,2060,0
20241205,173500,2774854985,2060,2060,2060,2060,0
20241205,173400,2774854985,2060,2060,2060,2060,0
20241205,173300,2774854985,2060,2060,2060,2060,0
20241205,173200,2774854985,2060,2060,2060,2060,0
20241205,173100,2774854985,2060,2060,2060,2060,0
20241205,173000,2774854985,2060,2060,2060,2060,0
20241205,172900,2774854985,2060,2060,2060,2060,0
20241205,172800,2774854985,2060,2060,2060,2060,0
20241205,172700,2774854985,2060,2060,2060,2060,43056
20241205,172600,2774854985,2060,2060,2060,2060,0
20241205,172500,2774854985,2060,2060,2060,2060,0
20241205,172400,2774854985,2060,2060,2060,2060,0
20241205,172300,2774854985,2060,2060,2060,2060,0
20241205,172200,2774854985,2060,2060,2060,2060,0
20241205,172100,2774854985,2060,2060,2060,2060,0
20241205,172000,2774854985,2060,2060,2060,2060,0
20241205,171900,2774854985,2060,2060,2060,2060,0
20241205,171800,2774854985,2060,2060,2060,2060,0
20241205,171700,2774854985,2060,2060,2060,2060,0
20241205,171600,2774854985,2060,2060,2060,2060,0
20241205,171500,2774854985,2060,2060,2060,2060,0
20241205,171400,2774854985,2060,2060,2060,2060,0
20241205,171300,2774854985,2060,2060,2060,2060,0
20241205,171200,2774854985,2060,2060,2060,2060,0
20241205,171100,2774854985,2060,2060,2060,2060,0
20241205,171000,2774854985,2060,2060,2060,2060,0
20241205,170900,2774854985,2060,2060,2060,2060,0
20241205,170800,2774854985,2060,2060,2060,2060,0
20241205,170700,2774854985,2060,2060,2060,2060,0
20241205,170600,2774854985,2060,2060,2060,2060,0
20241205,170500,2774854985,2060,2060,2060,2060,0
20241205,170400,2774854985,2060,2060,2060,2060,0
20241205,170300,2774854985,2060,2060,2060,2060,0
20241205,170200,2774854985,2060,2060,2060,2060,0
20241205,170100,2774854985,2060,2060,2060,2060,0
20241205,170000,2774854985,2060,2060,2060,2060,0
20241205,165900,2774854985,2060,2060,2060,2060,0
20241205,165800,2774854985,2060,2060,2060,2060,0
20241205,165700,2774854985,2060,2060,2060,2060,43056
20241205,165600,2774854985,2060,2060,2060,2060,0
20241205,165500,2774854985,2060,2060,2060,2060,0
20241205,165400,2774854985,2060,2060,2060,2060,0
20241205,165300,2774854985,2060,2060,2060,2060,0
20241205,165200,2774854985,2060,2060,2060,2060,0
20241205,165100,2774854985,2060,2060,2060,2060,0
20241205,165000,2774854985,2060,2060,2060,2060,0
20241205,164900,2774854985,2060,2060,2060,2060,0
20241205,164800,2774854985,2060,2060,2060,2060,0
20241205,164700,2774854985,2060,2060,2060,2060,0
20241205,164600,2774854985,2060,2060,2060,2060,0
20241205,164500,2774854985,2060,2060,2060,2060,0
20241205,164400,2774854985,2060,2060,2060,2060,0
20241205,164300,2774854985,2060,2060,2060,2060,0
20241205,164200,2774854985,2060,2060,2060,2060,0
20241205,164100,2774854985,2060,2060,2060,2060,0
20241205,164000,2774854985,2060,2060,2060,2060,0
20241205,163900,2774854985,2060,2060,2060,2060,0
20241205,163800,2774854985,2060,2060,2060,2060,0
20241205,163700,2774854985,2060,2060,2060,2060,0
20241205,163600,2774854985,2060,2060,2060,2060,0
20241205,163500,2774854985,2060,2060,2060,2060,0
20241205,163400,2774854985,2060,2060,2060,2060,0
20241205,163300,2774854985,2060,2060,2060,2060,0
20241205,163200,2774854985,2060,2060,2060,2060,0
20241205,163100,2774854985,2060,2060,2060,2060,0
20241205,163000,2774854985,2060,2060,2060,2060,0
20241205,162900,2774854985,2060,2060,2060,2060,0
20241205,162800,2774854985,2060,2060,2060,2060,0
20241205,162700,2774854985,2060,2060,2060,2060,43056
20241205,162600,2774854985,2060,2060,2060,2060,0
20241205,162500,2774854985,2060,2060,2060,2060,0
20241205,162400,2774854985,2060,2060,2060,2060,0
20241205,162300,2774854985,2060,2060,2060,2060,0
20241205,162200,2774854985,2060,2060,2060,2060,0
20241205,162100,2774854985,2060,2060,2060,2060,0
20241205,162000,2774854985,2060,2060,2060,2060,0
20241205,161900,2774854985,2060,2060,2060,2060,0
20241205,161800,2774854985,2060,2060,2060,2060,0
20241205,161700,2774854985,2060,2060,2060,2060,0
20241205,161600,2774854985,2060,2060,2060,2060,0
20241205,161500,2774854985,2060,2060,2060,2060,0
20241205,161400,2774854985,2060,2060,2060,2060,0
20241205,161300,2774854985,2060,2060,2060,2060,0
20241205,161200,2774854985,2060,2060,2060,2060,0
20241205,161100,2774854985,2060,2060,2060,2060,0
20241205,161000,2774854985,2060,2060,2060,2060,0
20241205,160900,2774854985,2060,2060,2060,2060,0
20241205,160800,2774854985,2060,2060,2060,2060,0
20241205,160700,2774854985,2060,2060,2060,2060,0
20241205,160600,2774854985,2060,2060,2060,2060,0
20241205,160500,2774854985,2060,2060,2060,2060,0
20241205,160400,2774854985,2060,2060,2060,2060,0
20241205,160300,2774854985,2060,2060,2060,2060,0
20241205,160200,2774854985,2060,2060,2060,2060,0
20241205,160100,2774854985,2060,2060,2060,2060,0
20241205,160000,2774854985,2060,2060,2060,2060,0
20241205,155900,2774854985,2060,2060,2060,2060,0
20241205,155800,2774854985,2060,2060,2060,2060,0
20241205,155700,2774854985,2060,2060,2060,2060,43056
20241205,155600,2774854985,2060,2060,2060,2060,0
20241205,155500,2774854985,2060,2060,2060,2060,0
20241205,155400,2774854985,2060,2060,2060,2060,0
20241205,155300,2774854985,2060,2060,2060,2060,0
20241205,155200,2774854985,2060,2060,2060,2060,0
20241205,155100,2774854985,2060,2060,2060,2060,0
20241205,155000,2774854985,2060,2060,2060,2060,0
20241205,154900,2774854985,2060,2060,2060,2060,0
20241205,154800,2774854985,2060,2060,2060,2060,0
20241205,154700,2774854985,2060,2060,2060,2060,0
20241205,154600,2774854985,2060,2060,2060,2060,0
20241205,154500,2774854985,2060,2060,2060,2060,0
20241205,154400,2774854985,2060,2060,2060,2060,0
20241205,154300,2774854985,2060,2060,2060,2060,0
20241205,154200,2774854985,2060,2060,2060,2060,0
20241205,154100,2774854985,2060,2060,2060,2060,0
20241205,154000,2774854985,2060,2060,2060,2060,0
20241205,153900,2774854985,2060,2060,2060,2060,0
20241205,153800,2774854985,2060,2060,2060,2060,0
20241205,153700,2774854985,2060,2060,2060,2060,0
20241205,153600,2774854985,2060,2060,2060,2060,0
20241205,153500,2774854985,2060,2060,2060,2060,0
20241205,153400,2774854985,2060,2060,2060,2060,0
20241205,153300,2774854985,2060,2060,2060,2060,0
20241205,153200,2774854985,2060,2060,2060,2060,0
20241205,153100,2774854985,2060,2060,2060,2060,0
20241205,153000,2774854985,2060,2060,2060,2060,43056
20241205,152900,2686159625,2075,2075,2075,2075,0
20241205,152800,2686159625,2075,2075,2075,2075,0
20241205,152700,2686159625,2075,2075,2075,2075,0
20241205,152600,2686159625,2075,2075,2075,2075,0
20241205,152500,2686159625,2075,2075,2075,2075,0
20241205,152400,2686159625,2075,2075,2075,2075,0
20241205,152300,2686159625,2075,2075,2075,2075,0
20241205,152200,2686159625,2075,2075,2075,2075,0
20241205,152100,2686159625,2075,2075,2075,2075,0
20241205,152000,2686159625,2075,2075,2075,2075,0
20241205,151900,2686159625,2075,2075,2075,2070,1306
20241205,151800,2683453200,2075,2070,2075,2070,705
20241205,151700,2681993090,2070,2075,2075,2070,148
20241205,151600,2681686490,2075,2075,2080,2070,653
20241205,151500,2680331755,2075,2075,2080,2070,1393
20241205,151400,2677445345,2075,2075,2075,2070,5261
20241205,151300,2666550960,2080,2080,2080,2075,1383
20241205,151200,2663674565,2080,2070,2080,2070,1556
20241205,151100,2660451025,2070,2080,2085,2070,1127
20241205,151000,2658110295,2080,2080,2085,2080,5065
20241205,150900,2647560725,2085,2085,2085,2080,1617
20241205,150800,2644196830,2085,2075,2085,2075,6285
20241205,150700,2631122030,2080,2085,2085,2080,2403
20241205,150600,2626123785,2080,2080,2085,2075,6246
20241205,150500,2613153365,2080,2075,2080,2075,177
20241205,150400,2612786055,2080,2080,2080,2080,1041
20241205,150300,2610620775,2080,2075,2080,2075,163
20241205,150200,2610282290,2075,2080,2080,2075,1532
20241205,150100,2607103380,2075,2080,2080,2075,171
20241205,150000,2606748490,2080,2080,2085,2080,235
20241205,145900,2606259675,2080,2080,2080,2080,416
20241205,145800,2605394395,2080,2080,2080,2075,560
20241205,145700,2604229655,2075,2080,2080,2075,1827
20241205,145600,2600429670,2080,2070,2080,2070,4370
20241205,145500,2591361890,2070,2075,2075,2070,5803
20241205,145400,2579326860,2070,2070,2075,2070,1484
20241205,145300,2576253880,2075,2070,2075,2070,599
20241205,145200,2575013900,2070,2070,2075,2065,4623
20241205,145100,2565463280,2075,2070,2075,2065,2263
20241205,145000,2560788735,2075,2070,2075,2070,1265
20241205,144900,2558170135,2065,2065,2070,2065,5779
20241205,144800,2546234000,2065,2065,2065,2065,3832
20241205,144700,2538320920,2070,2075,2075,2070,7316
20241205,144600,2523175730,2070,2075,2075,2070,20143
20241205,144500,2481432920,2075,2080,2080,2075,1664
20241205,144400,2477978555,2080,2080,2080,2075,1945
20241205,144300,2473938610,2080,2080,2080,2075,3142
20241205,144200,2467403395,2080,2080,2085,2080,3548
20241205,144100,2460023535,2090,2090,2090,2080,6
20241205,144000,2460011035,2085,2085,2085,2085,537
20241205,143900,2458891390,2090,2095,2095,2075,38538
20241205,143800,2378715165,2090,2095,2095,2090,1306
20241205,143700,2375985600,2095,2095,2095,2095,3
20241205,143600,2375979315,2090,2090,2090,2090,5
20241205,143500,2375968865,2090,2095,2095,2090,173
20241205,143400,2375607135,2090,2095,2095,2090,718
20241205,143300,2374105350,2090,2085,2090,2085,4303
20241205,143200,2365114585,2095,2090,2095,2090,10
20241205,143100,2365093645,2095,2095,2095,2095,0
20241205,143000,2365093645,2095,2095,2095,2090,603
20241205,142900,2363833270,2095,2090,2095,2090,206
20241205,142800,2363401715,2095,2090,2095,2085,3938
20241205,142700,2355176760,2095,2095,2095,2090,116
20241205,142600,2354934250,2090,2100,2100,2090,2902
20241205,142500,2348854550,2100,2090,2100,2090,2122
20241205,142400,2344419530,2100,2095,2100,2095,15
20241205,142300,2344388040,2100,2095,2100,2095,1425
20241205,142200,2341402655,2090,2095,2095,2090,2020
20241205,142100,2337172965,2095,2090,2095,2090,5693
20241205,142000,2325271010,2085,2090,2090,2085,163
20241205,141900,2324930660,2090,2090,2095,2085,59
20241205,141800,2324807490,2090,2090,2090,2085,88
20241205,141700,2324623660,2090,2090,2090,2090,13
20241205,141600,2324596490,2085,2095,2095,2085,21
20241205,141500,2324552605,2085,2085,2085,2085,0
20241205,141400,2324552605,2085,2085,2085,2085,32
20241205,141300,2324485885,2085,2085,2090,2085,227
20241205,141200,2324011475,2085,2085,2085,2085,0
20241205,141100,2324011475,2085,2090,2090,2085,1007
20241205,141000,2321911845,2090,2090,2090,2090,240
20241205,140900,2321410245,2090,2095,2095,2090,7
20241205,140800,2321395605,2090,2095,2095,2090,1250
20241205,140700,2318779355,2095,2085,2095,2085,8
20241205,140600,2318762615,2095,2085,2095,2080,2022
20241205,140500,2314540910,2085,2090,2090,2085,209
20241205,140400,2314105140,2090,2085,2090,2080,228
20241205,140300,2313630355,2080,2085,2085,2080,6874
20241205,140200,2299331415,2090,2090,2095,2080,5884
20241205,140100,2287086760,2095,2095,2095,2095,11
20241205,140000,2287063715,2095,2085,2095,2085,10098
20241205,135900,2266007745,2090,2090,2090,2090,8509
20241205,135800,2248223935,2095,2095,2095,2090,7
20241205,135700,2248209280,2100,2090,2100,2090,210
20241205,135600,2247769380,2100,2095,2100,2090,430
20241205,135500,2246869325,2095,2090,2100,2090,992
20241205,135400,2244790230,2095,2095,2095,2095,847
20241205,135300,2243015765,2095,2095,2095,2095,0
20241205,135200,2243015765,2095,2090,2095,2090,1677
20241205,135100,2239508390,2085,2090,2090,2085,114
20241205,135000,2239270140,2090,2090,2095,2090,31
20241205,134900,2239205345,2090,2090,2095,2090,1323
20241205,134800,2236440260,2090,2090,2095,2090,708
20241205,134700,2234960525,2090,2090,2090,2090,700
20241205,134600,2233497525,2095,2090,2095,2090,45
20241205,134500,2233403450,2095,2090,2095,2090,213
20241205,134400,2232958270,2090,2090,2090,2090,126
20241205,134300,2232694930,2090,2090,2090,2090,74
20241205,134200,2232540270,2090,2090,2090,2090,194
20241205,134100,2232134810,2090,2090,2090,2090,63
20241205,134000,2232003140,2100,2100,2100,2095,243
20241205,133900,2231492850,2100,2100,2100,2100,1
20241205,133800,2231490750,2085,2095,2100,2085,3783
20241205,133700,2223599175,2100,2100,2100,2095,192
20241205,133600,2223196295,2100,2100,2105,2100,73
20241205,133500,2223042660,2090,2100,2105,2090,502
20241205,133400,2221988465,2105,2100,2105,2100,1973
20241205,133300,2217845110,2100,2100,2100,2090,1348
20241205,133200,2215021265,2085,2090,2090,2085,948
20241205,133100,2213043920,2100,2100,2100,2100,0
20241205,133000,2213043920,2100,2090,2100,2090,252
20241205,132900,2212517230,2090,2095,2095,2090,2964
20241205,132800,2206317625,2100,2085,2100,2085,1160
20241205,132700,2203887435,2095,2095,2095,2095,3000
20241205,132600,2197602435,2095,2095,2095,2090,3
20241205,132500,2197596155,2085,2085,2085,2085,833
20241205,132400,2195859350,2085,2090,2090,2080,431
20241205,132300,2194961845,2080,2085,2085,2080,2367
20241205,132200,2190027025,2090,2095,2095,2090,15
20241205,132100,2189995665,2085,2090,2090,2085,2
20241205,132000,2189991490,2090,2095,2095,2090,171
20241205,131900,2189634075,2090,2090,2090,2090,2
20241205,131800,2189629895,2095,2090,2095,2090,281
20241205,131700,2189042580,2090,2090,2090,2090,6986
20241205,131600,2174441840,2090,2090,2095,2090,66
20241205,131500,2174303890,2095,2090,2095,2090,11
20241205,131400,2174280895,2095,2095,2095,2095,0
20241205,131300,2174280895,2095,2085,2095,2085,1188
20241205,131200,2171797480,2090,2085,2090,2085,67
20241205,131100,2171657770,2090,2090,2090,2090,994
20241205,131000,2169580310,2095,2095,2095,2095,111
20241205,130900,2169347765,2095,2095,2095,2095,20
20241205,130800,2169305865,2095,2090,2100,2080,6144
20241205,130700,2156474090,2085,2085,2085,2085,1831
20241205,130600,2152656455,2090,2090,2090,2090,90
20241205,130500,2152468355,2090,2085,2090,2085,1030
20241205,130400,2150320685,2085,2085,2085,2085,4285
20241205,130300,2141386460,2085,2090,2090,2085,517
20241205,130200,2140308505,2090,2090,2090,2090,1336
20241205,130100,2137516265,2090,2095,2095,2090,1381
20241205,130000,2134629125,2095,2095,2095,2095,1590
20241205,125900,2131298075,2090,2090,2090,2090,10
20241205,125800,2131277175,2090,2090,2090,2090,100
20241205,125700,2131068175,2090,2095,2095,2090,985
20241205,125600,2129009005,2095,2100,2100,2095,396
20241205,125500,2128177795,2100,2100,2100,2100,42
20241205,125400,2128089595,2100,2095,2100,2095,611
20241205,125300,2126809500,2095,2095,2095,2095,2794
20241205,125200,2120956070,2095,2095,2095,2095,1200
20241205,125100,2118442070,2100,2095,2100,2090,1865
20241205,125000,2114531030,2095,2095,2095,2095,44
20241205,124900,2114438850,2095,2095,2095,2095,1853
20241205,124800,2110556815,2090,2100,2100,2090,1263
20241205,124700,2107909880,2100,2090,2100,2090,561
20241205,124600,2106732290,2090,2095,2095,2090,2050
20241205,124500,2102437790,2090,2100,2100,2090,600
20241205,124400,2101178790,2100,2095,2100,2090,4254
20241205,124300,2092257465,2095,2100,2100,2090,3586
20241205,124200,2084739750,2090,2090,2090,2090,5
20241205,124100,2084729300,2090,2090,2095,2090,690
20241205,124000,2083286950,2095,2095,2095,2095,35
20241205,123900,2083213625,2095,2095,2095,2095,181
20241205,123800,2082834430,2090,2100,2100,2090,565
20241205,123700,2081651730,2100,2100,2100,2100,0
20241205,123600,2081651730,2100,2100,2100,2095,235
20241205,123500,2081158235,2100,2095,2100,2095,1284
20241205,123400,2078468195,2095,2090,2100,2090,576
20241205,123300,2077262275,2090,2095,2100,2090,2880
20241205,123200,2071241980,2095,2100,2100,2095,39
20241205,123100,2071160085,2095,2095,2095,2095,1343
20241205,123000,2068346500,2095,2090,2095,2090,886
20241205,122900,2066494175,2090,2090,2090,2090,90
20241205,122800,2066306075,2095,2095,2095,2095,10
20241205,122700,2066285125,2095,2100,2100,2095,1114
20241205,122600,2063950920,2095,2100,2100,2095,214
20241205,122500,2063502310,2100,2105,2105,2100,903
20241205,122400,2061606005,2100,2105,2105,2100,170
20241205,122300,2061248805,2105,2105,2105,2105,65
20241205,122200,2061111980,2110,2100,2110,2100,29713
20241205,122100,1998421085,2100,2100,2100,2100,502
20241205,122000,1997366885,2100,2100,2100,2100,77
20241205,121900,1997205185,2100,2105,2105,2100,101
20241205,121800,1996993080,2105,2100,2105,2100,17
20241205,121700,1996957310,2100,2100,2100,2100,1
20241205,121600,1996955210,2095,2105,2105,2095,1280
20241205,121500,1994272035,2105,2105,2105,2100,235
20241205,121400,1993777885,2100,2105,2105,2100,714
20241205,121300,1992278420,2105,2100,2105,2100,178
20241205,121200,1991904495,2105,2105,2110,2105,2383
20241205,121100,1986887780,2105,2105,2105,2105,2
20241205,121000,1986883570,2115,2110,2115,2110,1735
20241205,120900,1983222715,2105,2110,2110,2105,103
20241205,120800,1983005885,2110,2110,2110,2110,7
20241205,120700,1982991115,2110,2115,2115,2110,1054
20241205,120600,1980766745,2120,2105,2120,2105,2850
20241205,120500,1974741745,2110,2100,2110,2100,241
20241205,120400,1974233280,2100,2105,2110,2100,816
20241205,120300,1972514120,2110,2105,2110,2105,77
20241205,120200,1972351660,2110,2110,2110,2110,3071
20241205,120100,1965871850,2110,2105,2110,2105,580
20241205,120000,1964650550,2105,2105,2105,2105,1111
20241205,115900,1962311895,2100,2100,2100,2100,25
20241205,115800,1962259395,2095,2100,2100,2095,76
20241205,115700,1962100165,2095,2105,2105,2095,553
20241205,115600,1960940615,2095,2100,2100,2095,2000
20241205,115500,1956745490,2100,2100,2105,2100,179
20241205,115400,1956369585,2100,2110,2110,2100,385
20241205,115300,1955557245,2110,2100,2110,2100,258
20241205,115200,1955015430,2100,2105,2110,2100,2632
20241205,115100,1949476590,2105,2105,2110,2105,630
20241205,115000,1948150435,2105,2110,2115,2105,173
20241205,114900,1947785405,2110,2110,2115,2105,2915
20241205,114800,1941640400,2110,2110,2110,2110,403
20241205,114700,1940790070,2115,2110,2115,2110,1007
20241205,114600,1938665280,2110,2110,2110,2110,1411
20241205,114500,1935688070,2110,2105,2110,2100,1430
20241205,114400,1932671945,2105,2110,2110,2105,2001
20241205,114300,1928454840,2110,2115,2115,2110,3141
20241205,114200,1921826625,2120,2120,2120,2115,422
20241205,114100,1920933840,2115,2115,2120,2115,657
20241205,114000,1919544265,2115,2120,2125,2115,3361
20241205,113900,1912420345,2120,2115,2120,2110,3237
20241205,113800,1905564770,2120,2105,2120,2105,8248
20241205,113700,1888137790,2105,2105,2105,2100,1899
20241205,113600,1884142580,2100,2105,2105,2100,803
20241205,113500,1882452715,2105,2105,2110,2105,2707
20241205,113400,1876754170,2105,2105,2110,2105,2577
20241205,113300,1871329575,2100,2100,2100,2100,2549
20241205,113200,1865976675,2095,2095,2095,2095,6
20241205,113100,1865964105,2095,2100,2100,2095,400
20241205,113000,1865124115,2095,2100,2100,2095,301
20241205,112900,1864492020,2100,2100,2100,2100,11
20241205,112800,1864468920,2100,2095,2100,2095,10
20241205,112700,1864447950,2095,2090,2095,2090,5478
20241205,112600,1852998490,2090,2090,2090,2090,50
20241205,112500,1852893990,2090,2090,2090,2090,4991
20241205,112400,1842462800,2085,2085,2085,2085,3001
20241205,112300,1836205715,2090,2090,2090,2090,10
20241205,112200,1836184815,2085,2085,2085,2085,430
20241205,112100,1835288265,2090,2085,2090,2085,1242
20241205,112000,1832697495,2090,2085,2090,2085,279
20241205,111900,1832115265,2090,2090,2090,2090,1
20241205,111800,1832113175,2090,2090,2090,2090,160
20241205,111700,1831778775,2085,2085,2085,2085,7
20241205,111600,1831764180,2090,2090,2090,2090,39
20241205,111500,1831682670,2090,2090,2090,2090,101
20241205,111400,1831471580,2090,2085,2090,2085,13
20241205,111300,1831444415,2090,2090,2090,2090,0
20241205,111200,1831444415,2090,2090,2090,2085,570
20241205,111100,1830255760,2090,2090,2090,2090,1
20241205,111000,1830253670,2095,2085,2095,2085,361
20241205,110900,1829500285,2085,2085,2085,2085,100
20241205,110800,1829291785,2085,2085,2085,2085,618
20241205,110700,1828003255,2085,2080,2085,2080,423
20241205,110600,1827123365,2080,2085,2085,2080,2136
20241205,110500,1822680410,2080,2085,2085,2080,2340
20241205,110400,1817804025,2085,2085,2085,2085,991
20241205,110300,1815737790,2085,2085,2085,2080,1077
20241205,110200,1813492255,2085,2085,2085,2080,987
20241205,110100,1811436860,2085,2095,2095,2085,520
20241205,110000,1810352460,2095,2095,2095,2095,41
20241205,105900,1810266565,2095,2085,2095,2085,368
20241205,105800,1809498835,2085,2085,2085,2085,1550
20241205,105700,1806267085,2085,2085,2085,2085,0
20241205,105600,1806267085,2085,2080,2085,2080,1231
20241205,105500,1803700555,2090,2080,2090,2080,3428
20241205,105400,1796543825,2080,2085,2085,2080,500
20241205,105300,1795502825,2085,2085,2085,2080,7150
20241205,105200,1780629170,2090,2085,2090,2085,1208
20241205,105100,1778107785,2085,2085,2085,2080,9399
20241205,105000,1758550845,2085,2085,2090,2085,2237
20241205,104900,1753886650,2090,2085,2090,2085,7802
20241205,104800,1737589230,2085,2085,2085,2080,1515
20241205,104700,1734430460,2085,2080,2085,2080,2580
20241205,104600,1729063660,2080,2080,2080,2075,204
20241205,104500,1728639350,2075,2080,2080,2075,53
20241205,104400,1728529125,2085,2080,2085,2080,456
20241205,104300,1727580620,2075,2075,2075,2075,59
20241205,104200,1727458195,2075,2075,2075,2075,214
20241205,104100,1727014145,2075,2075,2080,2070,927
20241205,104000,1725094150,2075,2080,2080,2070,7345
20241205,103900,1709863600,2075,2080,2080,2075,215
20241205,103800,1709416410,2080,2075,2085,2075,1934
20241205,103700,1705393675,2080,2080,2085,2080,1005
20241205,103600,1703303175,2085,2085,2085,2075,140
20241205,103500,1703011895,2085,2085,2085,2080,598
20241205,103400,1701766825,2085,2080,2085,2080,1115
20241205,103300,1699446625,2085,2085,2085,2085,76
20241205,103200,1699288165,2085,2085,2085,2075,890
20241205,103100,1697437835,2080,2075,2085,2075,1321
20241205,103000,1694690325,2080,2075,2080,2075,1673
20241205,102900,1691218600,2070,2070,2070,2070,3395
20241205,102800,1684190950,2075,2075,2075,2075,305
20241205,102700,1683558075,2080,2075,2080,2075,552
20241205,102600,1682412430,2075,2075,2080,2075,650
20241205,102500,1681063650,2075,2075,2075,2065,14545
20241205,102400,1650962730,2075,2080,2080,2075,833
20241205,102300,1649233705,2075,2080,2080,2075,11315
20241205,102200,1625746825,2080,2080,2080,2080,4894
20241205,102100,1615567305,2085,2080,2085,2080,3371
20241205,102000,1608555480,2080,2085,2085,2080,13
20241205,101900,1608528430,2080,2085,2085,2080,330
20241205,101800,1607840530,2080,2085,2085,2080,308
20241205,101700,1607199875,2085,2085,2085,2085,100
20241205,101600,1606991375,2075,2085,2085,2075,696
20241205,101500,1605540800,2085,2080,2085,2080,618
20241205,101400,1604255340,2075,2080,2080,2075,6327
20241205,101300,1591125430,2080,2075,2080,2075,1154
20241205,101200,1588725120,2080,2080,2080,2080,411
20241205,101100,1587870240,2075,2080,2085,2075,3092
20241205,101000,1581440380,2080,2085,2085,2080,66
20241205,100900,1581302795,2085,2085,2085,2080,106
20241205,100800,1581081790,2075,2085,2085,2075,1491
20241205,100700,1577984660,2080,2080,2085,2080,1680
20241205,100600,1574489705,2085,2080,2085,2075,4218
20241205,100500,1565733810,2075,2085,2085,2075,21178
20241205,100400,1521701515,2080,2080,2080,2080,9874
20241205,100300,1501163595,2085,2090,2090,2080,12282
20241205,100200,1475577015,2085,2085,2085,2085,2528
20241205,100100,1470306135,2085,2095,2095,2085,11579
20241205,100000,1446163380,2090,2095,2095,2090,2634
20241205,095900,1440657820,2085,2100,2100,2085,5428
20241205,095800,1429318815,2095,2100,2100,2095,2425
20241205,095700,1424236230,2105,2100,2105,2095,2457
20241205,095600,1419077445,2100,2100,2105,2100,2094
20241205,095500,1414680020,2100,2095,2100,2095,3412
20241205,095400,1407526870,2100,2100,2100,2095,585
20241205,095300,1406298995,2095,2090,2095,2090,3169
20241205,095200,1399667450,2100,2095,2100,2095,2760
20241205,095100,1393878950,2095,2095,2100,2090,2784
20241205,095000,1388048245,2095,2095,2100,2095,114
20241205,094900,1387809365,2095,2095,2095,2095,79
20241205,094800,1387643860,2090,2090,2095,2085,427
20241205,094700,1386751535,2095,2095,2095,2090,1083
20241205,094600,1384486815,2095,2095,2105,2095,520
20241205,094500,1383396410,2105,2095,2105,2095,2321
20241205,094400,1378525740,2105,2105,2105,2100,1389
20241205,094300,1375607420,2095,2105,2105,2095,1163
20241205,094200,1373169805,2105,2100,2105,2100,1908
20241205,094100,1369162990,2100,2100,2100,2095,3504
20241205,094000,1361814210,2100,2095,2100,2090,4667
20241205,093900,1352052620,2090,2095,2095,2090,6473
20241205,093800,1338498840,2095,2090,2095,2090,672
20241205,093700,1337093560,2090,2095,2095,2090,3258
20241205,093600,1330268320,2095,2095,2100,2090,6127
20241205,093500,1317432195,2100,2090,2100,2090,16224
20241205,093400,1283510335,2090,2085,2090,2085,10229
20241205,093300,1262165095,2085,2090,2090,2080,4337
20241205,093200,1253126465,2090,2090,2090,2085,819
20241205,093100,1251415400,2090,2085,2090,2075,31903
20241205,093000,1184992885,2085,2075,2085,2075,2268
20241205,092900,1180274915,2075,2075,2080,2075,6373
20241205,092800,1167050890,2080,2075,2080,2075,1144
20241205,092700,1164676045,2070,2080,2085,2070,24164
20241205,092600,1114571785,2080,2090,2090,2080,5407
20241205,092500,1103315960,2085,2080,2085,2075,9446
20241205,092400,1083664320,2075,2080,2080,2075,6294
20241205,092300,1070601600,2080,2095,2095,2080,19099
20241205,092200,1030713275,2090,2095,2095,2090,4570
20241205,092100,1021142210,2090,2095,2095,2090,2115
20241205,092000,1016720180,2095,2105,2105,2090,13184
20241205,091900,989084935,2105,2105,2115,2095,7071
20241205,091800,974197305,2105,2105,2105,2100,3110
20241205,091700,967653255,2110,2090,2115,2085,27162
20241205,091600,910495750,2100,2090,2100,2080,9722
20241205,091500,890163075,2090,2075,2095,2070,6223
20241205,091400,877214045,2075,2080,2080,2070,4970
20241205,091300,866906805,2080,2095,2100,2060,77146
20241205,091200,706584980,2100,2100,2105,2100,3379
20241205,091100,699487745,2100,2100,2115,2095,17590
20241205,091000,662602085,2100,2110,2110,2095,19433
20241205,090900,621795030,2100,2120,2120,2100,63030
20241205,090800,489068950,2120,2110,2120,2110,8889
20241205,090700,470269250,2110,2110,2115,2105,14592
20241205,090600,439481855,2110,2125,2125,2110,25193
20241205,090500,386148780,2125,2135,2140,2125,21149
20241205,090400,341139035,2130,2140,2140,2130,5503
20241205,090300,329398240,2140,2150,2150,2130,31051
20241205,090200,262920205,2155,2170,2170,2150,36173
20241205,090100,184835195,2170,2170,2175,2160,10389
20241205,090000,162310295,2175,2170,2180,2165,74829