KissMeData/019490/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,2102266420,3105,3105,3105,3105,2229
20241209,190500,2102266420,3105,3105,3105,3105,0
20241209,190400,2102266420,3105,3105,3105,3105,0
20241209,190300,2102266420,3105,3105,3105,3105,0
20241209,190200,2102266420,3105,3105,3105,3105,0
20241209,190100,2102266420,3105,3105,3105,3105,0
20241209,190000,2102266420,3105,3105,3105,3105,0
20241209,185900,2102266420,3105,3105,3105,3105,0
20241209,185800,2102266420,3105,3105,3105,3105,0
20241209,185700,2102266420,3105,3105,3105,3105,0
20241209,185600,2102266420,3105,3105,3105,3105,0
20241209,185500,2102266420,3105,3105,3105,3105,0
20241209,185400,2102266420,3105,3105,3105,3105,0
20241209,185300,2102266420,3105,3105,3105,3105,0
20241209,185200,2102266420,3105,3105,3105,3105,0
20241209,185100,2102266420,3105,3105,3105,3105,0
20241209,185000,2102266420,3105,3105,3105,3105,0
20241209,184900,2102266420,3105,3105,3105,3105,0
20241209,184800,2102266420,3105,3105,3105,3105,0
20241209,184700,2102266420,3105,3105,3105,3105,0
20241209,184600,2102266420,3105,3105,3105,3105,0
20241209,184500,2102266420,3105,3105,3105,3105,0
20241209,184400,2102266420,3105,3105,3105,3105,0
20241209,184300,2102266420,3105,3105,3105,3105,0
20241209,184200,2102266420,3105,3105,3105,3105,0
20241209,184100,2102266420,3105,3105,3105,3105,0
20241209,184000,2102266420,3105,3105,3105,3105,0
20241209,183900,2102266420,3105,3105,3105,3105,0
20241209,183800,2102266420,3105,3105,3105,3105,0
20241209,183700,2102266420,3105,3105,3105,3105,0
20241209,183600,2102266420,3105,3105,3105,3105,2229
20241209,183500,2102266420,3105,3105,3105,3105,0
20241209,183400,2102266420,3105,3105,3105,3105,0
20241209,183300,2102266420,3105,3105,3105,3105,0
20241209,183200,2102266420,3105,3105,3105,3105,0
20241209,183100,2102266420,3105,3105,3105,3105,0
20241209,183000,2102266420,3105,3105,3105,3105,0
20241209,182900,2102266420,3105,3105,3105,3105,0
20241209,182800,2102266420,3105,3105,3105,3105,0
20241209,182700,2102266420,3105,3105,3105,3105,0
20241209,182600,2102266420,3105,3105,3105,3105,0
20241209,182500,2102266420,3105,3105,3105,3105,0
20241209,182400,2102266420,3105,3105,3105,3105,0
20241209,182300,2102266420,3105,3105,3105,3105,0
20241209,182200,2102266420,3105,3105,3105,3105,0
20241209,182100,2102266420,3105,3105,3105,3105,0
20241209,182000,2102266420,3105,3105,3105,3105,0
20241209,181900,2102266420,3105,3105,3105,3105,0
20241209,181800,2102266420,3105,3105,3105,3105,0
20241209,181700,2102266420,3105,3105,3105,3105,0
20241209,181600,2102266420,3105,3105,3105,3105,0
20241209,181500,2102266420,3105,3105,3105,3105,0
20241209,181400,2102266420,3105,3105,3105,3105,0
20241209,181300,2102266420,3105,3105,3105,3105,0
20241209,181200,2102266420,3105,3105,3105,3105,0
20241209,181100,2102266420,3105,3105,3105,3105,0
20241209,181000,2102266420,3105,3105,3105,3105,0
20241209,180900,2102266420,3105,3105,3105,3105,0
20241209,180800,2102266420,3105,3105,3105,3105,0
20241209,180700,2102266420,3105,3105,3105,3105,0
20241209,180600,2102266420,3105,3105,3105,3105,2229
20241209,180500,2102266420,3105,3105,3105,3105,0
20241209,180400,2102266420,3105,3105,3105,3105,0
20241209,180300,2102266420,3105,3105,3105,3105,0
20241209,180200,2102266420,3105,3105,3105,3105,0
20241209,180100,2102266420,3105,3105,3105,3105,0
20241209,180000,2102266420,3105,3105,3105,3105,0
20241209,175900,2102266420,3105,3105,3105,3105,0
20241209,175800,2102266420,3105,3105,3105,3105,0
20241209,175700,2102266420,3105,3105,3105,3105,0
20241209,175600,2102266420,3105,3105,3105,3105,0
20241209,175500,2102266420,3105,3105,3105,3105,0
20241209,175400,2102266420,3105,3105,3105,3105,0
20241209,175300,2102266420,3105,3105,3105,3105,0
20241209,175200,2102266420,3105,3105,3105,3105,0
20241209,175100,2102266420,3105,3105,3105,3105,0
20241209,175000,2102266420,3105,3105,3105,3105,0
20241209,174900,2102266420,3105,3105,3105,3105,0
20241209,174800,2102266420,3105,3105,3105,3105,0
20241209,174700,2102266420,3105,3105,3105,3105,0
20241209,174600,2102266420,3105,3105,3105,3105,0
20241209,174500,2102266420,3105,3105,3105,3105,0
20241209,174400,2102266420,3105,3105,3105,3105,0
20241209,174300,2102266420,3105,3105,3105,3105,0
20241209,174200,2102266420,3105,3105,3105,3105,0
20241209,174100,2102266420,3105,3105,3105,3105,0
20241209,174000,2102266420,3105,3105,3105,3105,0
20241209,173900,2102266420,3105,3105,3105,3105,0
20241209,173800,2102266420,3105,3105,3105,3105,0
20241209,173700,2102266420,3105,3105,3105,3105,0
20241209,173600,2102266420,3105,3105,3105,3105,2229
20241209,173500,2102266420,3105,3105,3105,3105,0
20241209,173400,2102266420,3105,3105,3105,3105,0
20241209,173300,2102266420,3105,3105,3105,3105,0
20241209,173200,2102266420,3105,3105,3105,3105,0
20241209,173100,2102266420,3105,3105,3105,3105,0
20241209,173000,2102266420,3105,3105,3105,3105,0
20241209,172900,2102266420,3105,3105,3105,3105,0
20241209,172800,2102266420,3105,3105,3105,3105,0
20241209,172700,2102266420,3105,3105,3105,3105,0
20241209,172600,2102266420,3105,3105,3105,3105,0
20241209,172500,2102266420,3105,3105,3105,3105,0
20241209,172400,2102266420,3105,3105,3105,3105,0
20241209,172300,2102266420,3105,3105,3105,3105,0
20241209,172200,2102266420,3105,3105,3105,3105,0
20241209,172100,2102266420,3105,3105,3105,3105,0
20241209,172000,2102266420,3105,3105,3105,3105,0
20241209,171900,2102266420,3105,3105,3105,3105,0
20241209,171800,2102266420,3105,3105,3105,3105,0
20241209,171700,2102266420,3105,3105,3105,3105,0
20241209,171600,2102266420,3105,3105,3105,3105,0
20241209,171500,2102266420,3105,3105,3105,3105,0
20241209,171400,2102266420,3105,3105,3105,3105,0
20241209,171300,2102266420,3105,3105,3105,3105,0
20241209,171200,2102266420,3105,3105,3105,3105,0
20241209,171100,2102266420,3105,3105,3105,3105,0
20241209,171000,2102266420,3105,3105,3105,3105,0
20241209,170900,2102266420,3105,3105,3105,3105,0
20241209,170800,2102266420,3105,3105,3105,3105,0
20241209,170700,2102266420,3105,3105,3105,3105,0
20241209,170600,2102266420,3105,3105,3105,3105,2229
20241209,170500,2102266420,3105,3105,3105,3105,0
20241209,170400,2102266420,3105,3105,3105,3105,0
20241209,170300,2102266420,3105,3105,3105,3105,0
20241209,170200,2102266420,3105,3105,3105,3105,0
20241209,170100,2102266420,3105,3105,3105,3105,0
20241209,170000,2102266420,3105,3105,3105,3105,0
20241209,165900,2102266420,3105,3105,3105,3105,0
20241209,165800,2102266420,3105,3105,3105,3105,0
20241209,165700,2102266420,3105,3105,3105,3105,0
20241209,165600,2102266420,3105,3105,3105,3105,0
20241209,165500,2102266420,3105,3105,3105,3105,0
20241209,165400,2102266420,3105,3105,3105,3105,0
20241209,165300,2102266420,3105,3105,3105,3105,0
20241209,165200,2102266420,3105,3105,3105,3105,0
20241209,165100,2102266420,3105,3105,3105,3105,0
20241209,165000,2102266420,3105,3105,3105,3105,0
20241209,164900,2102266420,3105,3105,3105,3105,0
20241209,164800,2102266420,3105,3105,3105,3105,0
20241209,164700,2102266420,3105,3105,3105,3105,0
20241209,164600,2102266420,3105,3105,3105,3105,0
20241209,164500,2102266420,3105,3105,3105,3105,0
20241209,164400,2102266420,3105,3105,3105,3105,0
20241209,164300,2102266420,3105,3105,3105,3105,0
20241209,164200,2102266420,3105,3105,3105,3105,0
20241209,164100,2102266420,3105,3105,3105,3105,0
20241209,164000,2102266420,3105,3105,3105,3105,0
20241209,163900,2102266420,3105,3105,3105,3105,0
20241209,163800,2102266420,3105,3105,3105,3105,0
20241209,163700,2102266420,3105,3105,3105,3105,0
20241209,163600,2102266420,3105,3105,3105,3105,2229
20241209,163500,2102266420,3105,3105,3105,3105,0
20241209,163400,2102266420,3105,3105,3105,3105,0
20241209,163300,2102266420,3105,3105,3105,3105,0
20241209,163200,2102266420,3105,3105,3105,3105,0
20241209,163100,2102266420,3105,3105,3105,3105,0
20241209,163000,2102266420,3105,3105,3105,3105,0
20241209,162900,2102266420,3105,3105,3105,3105,0
20241209,162800,2102266420,3105,3105,3105,3105,0
20241209,162700,2102266420,3105,3105,3105,3105,0
20241209,162600,2102266420,3105,3105,3105,3105,0
20241209,162500,2102266420,3105,3105,3105,3105,0
20241209,162400,2102266420,3105,3105,3105,3105,0
20241209,162300,2102266420,3105,3105,3105,3105,0
20241209,162200,2102266420,3105,3105,3105,3105,0
20241209,162100,2102266420,3105,3105,3105,3105,0
20241209,162000,2102266420,3105,3105,3105,3105,0
20241209,161900,2102266420,3105,3105,3105,3105,0
20241209,161800,2102266420,3105,3105,3105,3105,0
20241209,161700,2102266420,3105,3105,3105,3105,0
20241209,161600,2102266420,3105,3105,3105,3105,0
20241209,161500,2102266420,3105,3105,3105,3105,0
20241209,161400,2102266420,3105,3105,3105,3105,0
20241209,161300,2102266420,3105,3105,3105,3105,0
20241209,161200,2102266420,3105,3105,3105,3105,0
20241209,161100,2102266420,3105,3105,3105,3105,0
20241209,161000,2102266420,3105,3105,3105,3105,0
20241209,160900,2102266420,3105,3105,3105,3105,0
20241209,160800,2102266420,3105,3105,3105,3105,0
20241209,160700,2102266420,3105,3105,3105,3105,0
20241209,160600,2102266420,3105,3105,3105,3105,2229
20241209,160500,2102266420,3105,3105,3105,3105,0
20241209,160400,2102266420,3105,3105,3105,3105,0
20241209,160300,2102266420,3105,3105,3105,3105,0
20241209,160200,2102266420,3105,3105,3105,3105,0
20241209,160100,2102266420,3105,3105,3105,3105,0
20241209,160000,2102266420,3105,3105,3105,3105,0
20241209,155900,2102266420,3105,3105,3105,3105,0
20241209,155800,2102266420,3105,3105,3105,3105,0
20241209,155700,2102266420,3105,3105,3105,3105,0
20241209,155600,2102266420,3105,3105,3105,3105,0
20241209,155500,2102266420,3105,3105,3105,3105,0
20241209,155400,2102266420,3105,3105,3105,3105,0
20241209,155300,2102266420,3105,3105,3105,3105,0
20241209,155200,2102266420,3105,3105,3105,3105,0
20241209,155100,2102266420,3105,3105,3105,3105,0
20241209,155000,2102266420,3105,3105,3105,3105,0
20241209,154900,2102266420,3105,3105,3105,3105,0
20241209,154800,2102266420,3105,3105,3105,3105,0
20241209,154700,2102266420,3105,3105,3105,3105,0
20241209,154600,2102266420,3105,3105,3105,3105,0
20241209,154500,2102266420,3105,3105,3105,3105,0
20241209,154400,2102266420,3105,3105,3105,3105,0
20241209,154300,2102266420,3105,3105,3105,3105,0
20241209,154200,2102266420,3105,3105,3105,3105,0
20241209,154100,2102266420,3105,3105,3105,3105,0
20241209,154000,2102266420,3105,3105,3105,3105,0
20241209,153900,2102266420,3105,3105,3105,3105,0
20241209,153800,2102266420,3105,3105,3105,3105,0
20241209,153700,2102266420,3105,3105,3105,3105,0
20241209,153600,2102266420,3105,3105,3105,3105,2229
20241209,153500,2102266420,3105,3105,3105,3105,0
20241209,153400,2102266420,3105,3105,3105,3105,0
20241209,153300,2102266420,3105,3105,3105,3105,0
20241209,153200,2102266420,3105,3105,3105,3105,0
20241209,153100,2102266420,3105,3105,3105,3105,0
20241209,153000,2102266420,3105,3105,3105,3105,2229
20241209,152900,2095345375,3105,3105,3105,3105,0
20241209,152800,2095345375,3105,3105,3105,3105,0
20241209,152700,2095345375,3105,3105,3105,3105,0
20241209,152600,2095345375,3105,3105,3105,3105,0
20241209,152500,2095345375,3105,3105,3105,3105,0
20241209,152400,2095345375,3105,3105,3105,3105,0
20241209,152300,2095345375,3105,3105,3105,3105,0
20241209,152200,2095345375,3105,3105,3105,3105,0
20241209,152100,2095345375,3105,3105,3105,3105,0
20241209,152000,2095345375,3105,3105,3105,3105,0
20241209,151900,2095345375,3105,3115,3115,3105,2687
20241209,151800,2086985780,3115,3120,3120,3115,8689
20241209,151700,2059891350,3125,3140,3140,3125,830
20241209,151600,2057297080,3150,3150,3155,3145,2728
20241209,151500,2048710825,3155,3145,3155,3145,511
20241209,151400,2047098730,3145,3145,3145,3145,0
20241209,151300,2047098730,3145,3140,3145,3140,315
20241209,151200,2046108230,3125,3125,3125,3125,674
20241209,151100,2044001980,3145,3145,3145,3145,318
20241209,151000,2043001870,3145,3120,3145,3120,192
20241209,150900,2042399280,3120,3120,3120,3120,37
20241209,150800,2042283840,3120,3125,3125,3120,102
20241209,150700,2041965300,3120,3120,3120,3120,3
20241209,150600,2041955940,3130,3145,3145,3130,3204
20241209,150500,2031910855,3150,3155,3180,3150,5271
20241209,150400,2015258720,3185,3185,3185,3185,0
20241209,150300,2015258720,3185,3160,3185,3150,301
20241209,150200,2014305350,3150,3150,3150,3150,222
20241209,150100,2013606050,3145,3145,3145,3145,0
20241209,150000,2013606050,3145,3145,3145,3145,100
20241209,145900,2013291550,3145,3145,3145,3145,10
20241209,145800,2013260100,3145,3145,3145,3145,1
20241209,145700,2013256955,3175,3175,3175,3175,0
20241209,145600,2013256955,3175,3170,3175,3170,1205
20241209,145500,2009431230,3170,3170,3170,3170,69
20241209,145400,2009212500,3140,3140,3140,3140,0
20241209,145300,2009212500,3140,3140,3140,3140,0
20241209,145200,2009212500,3140,3140,3140,3140,0
20241209,145100,2009212500,3140,3140,3140,3140,30
20241209,145000,2009118300,3180,3180,3180,3180,0
20241209,144900,2009118300,3180,3180,3180,3180,0
20241209,144800,2009118300,3180,3180,3180,3180,0
20241209,144700,2009118300,3180,3180,3180,3180,1
20241209,144600,2009115120,3175,3175,3175,3175,0
20241209,144500,2009115120,3175,3135,3175,3130,1609
20241209,144400,2004032950,3155,3155,3155,3155,100
20241209,144300,2003717450,3155,3160,3160,3135,2081
20241209,144200,1997171180,3185,3185,3185,3185,0
20241209,144100,1997171180,3185,3200,3200,3145,305
20241209,144000,1996201290,3180,3180,3180,3180,0
20241209,143900,1996201290,3180,3215,3215,3180,510
20241209,143800,1994561990,3215,3155,3215,3155,1462
20241209,143700,1989893045,3135,3140,3140,3135,1010
20241209,143600,1986726470,3135,3155,3155,3135,80
20241209,143500,1986474090,3155,3140,3155,3140,574
20241209,143400,1984671715,3155,3145,3155,3145,3180
20241209,143300,1974655500,3145,3145,3145,3130,3
20241209,143200,1974646080,3130,3130,3130,3130,1
20241209,143100,1974642950,3135,3170,3170,3130,1971
20241209,143000,1968433370,3170,3170,3170,3170,440
20241209,142900,1967038570,3170,3170,3170,3170,500
20241209,142800,1965453570,3170,3170,3170,3170,1
20241209,142700,1965450400,3170,3180,3180,3170,274
20241209,142600,1964580780,3180,3185,3185,3180,1143
20241209,142500,1960945135,3185,3185,3185,3185,2977
20241209,142400,1951463390,3190,3205,3205,3190,12823
20241209,142300,1910460635,3230,3230,3230,3230,0
20241209,142200,1910460635,3230,3235,3235,3205,3510
20241209,142100,1899194300,3235,3235,3235,3235,0
20241209,142000,1899194300,3235,3235,3235,3235,0
20241209,141900,1899194300,3235,3235,3235,3235,3
20241209,141800,1899184595,3235,3235,3235,3235,0
20241209,141700,1899184595,3235,3235,3235,3235,0
20241209,141600,1899184595,3235,3235,3235,3235,0
20241209,141500,1899184595,3235,3235,3235,3235,0
20241209,141400,1899184595,3235,3235,3235,3235,0
20241209,141300,1899184595,3235,3220,3235,3220,118
20241209,141200,1898803660,3225,3225,3225,3225,1074
20241209,141100,1895340010,3225,3210,3225,3210,42
20241209,141000,1895204710,3205,3220,3220,3205,5401
20241209,140900,1877883640,3230,3225,3230,3225,51
20241209,140800,1877718920,3240,3220,3240,3215,1206
20241209,140700,1873841530,3225,3230,3230,3225,392
20241209,140600,1872576835,3230,3230,3230,3230,0
20241209,140500,1872576835,3230,3230,3230,3230,0
20241209,140400,1872576835,3230,3230,3230,3230,0
20241209,140300,1872576835,3230,3230,3230,3230,244
20241209,140200,1871788715,3230,3230,3230,3230,0
20241209,140100,1871788715,3230,3230,3230,3230,0
20241209,140000,1871788715,3230,3260,3260,3225,3570
20241209,135900,1860257635,3265,3265,3265,3265,0
20241209,135800,1860257635,3265,3265,3265,3265,0
20241209,135700,1860257635,3265,3245,3265,3245,511
20241209,135600,1858593135,3230,3230,3230,3230,0
20241209,135500,1858593135,3230,3230,3230,3230,0
20241209,135400,1858593135,3230,3245,3245,3230,25
20241209,135300,1858512355,3235,3235,3235,3235,200
20241209,135200,1857865355,3235,3235,3235,3235,2
20241209,135100,1857858885,3235,3235,3235,3235,0
20241209,135000,1857858885,3235,3235,3235,3235,0
20241209,134900,1857858885,3235,3235,3235,3235,1
20241209,134800,1857855650,3255,3235,3255,3235,56
20241209,134700,1857674455,3235,3235,3235,3235,100
20241209,134600,1857350955,3235,3235,3235,3235,0
20241209,134500,1857350955,3235,3235,3235,3235,0
20241209,134400,1857350955,3235,3235,3235,3235,0
20241209,134300,1857350955,3235,3235,3235,3235,1
20241209,134200,1857347720,3235,3255,3255,3235,57
20241209,134100,1857163305,3255,3255,3255,3255,0
20241209,134000,1857163305,3255,3255,3255,3255,0
20241209,133900,1857163305,3255,3255,3255,3255,0
20241209,133800,1857163305,3255,3255,3255,3255,0
20241209,133700,1857163305,3255,3230,3260,3230,33543
20241209,133600,1748624205,3235,3235,3235,3235,7242
20241209,133500,1725196335,3230,3230,3230,3230,0
20241209,133400,1725196335,3230,3230,3230,3230,4
20241209,133300,1725183415,3230,3230,3230,3230,183
20241209,133200,1724592325,3235,3235,3235,3235,20
20241209,133100,1724527625,3235,3235,3235,3235,20
20241209,133000,1724462925,3235,3235,3235,3235,1164
20241209,132900,1720697385,3245,3235,3245,3235,512
20241209,132800,1719041055,3235,3240,3240,3235,4958
20241209,132700,1702979645,3240,3240,3240,3240,1825
20241209,132600,1697066645,3240,3240,3240,3240,194
20241209,132500,1696438085,3245,3245,3245,3245,0
20241209,132400,1696438085,3245,3245,3245,3240,1236
20241209,132300,1692429025,3245,3240,3245,3240,4
20241209,132200,1692416050,3240,3240,3240,3240,0
20241209,132100,1692416050,3240,3255,3255,3240,4157
20241209,132000,1678921405,3260,3260,3260,3260,10
20241209,131900,1678888805,3260,3260,3260,3260,150
20241209,131800,1678399805,3260,3265,3265,3260,2937
20241209,131700,1668817275,3265,3275,3275,3265,10921
20241209,131600,1633061965,3275,3280,3280,3275,327
20241209,131500,1631989540,3275,3280,3280,3275,9
20241209,131400,1631960040,3300,3300,3300,3300,1
20241209,131300,1631956740,3280,3280,3280,3280,0
20241209,131200,1631956740,3280,3280,3300,3280,951
20241209,131100,1628821660,3280,3280,3280,3280,100
20241209,131000,1628493660,3305,3295,3305,3295,1971
20241209,130900,1621992605,3295,3295,3295,3295,531
20241209,130800,1620242960,3290,3290,3290,3290,100
20241209,130700,1619913960,3290,3290,3290,3290,1334
20241209,130600,1615525100,3290,3290,3290,3290,381
20241209,130500,1614271610,3270,3270,3270,3270,0
20241209,130400,1614271610,3270,3270,3270,3270,0
20241209,130300,1614271610,3270,3290,3290,3270,770
20241209,130200,1611751310,3290,3290,3290,3290,0
20241209,130100,1611751310,3290,3290,3290,3290,0
20241209,130000,1611751310,3290,3290,3290,3290,574
20241209,125900,1609862850,3295,3295,3295,3295,1302
20241209,125800,1605572760,3290,3290,3290,3290,72
20241209,125700,1605335880,3290,3290,3290,3290,0
20241209,125600,1605335880,3290,3260,3290,3260,5435
20241209,125500,1587477305,3260,3260,3260,3260,0
20241209,125400,1587477305,3260,3260,3260,3260,119
20241209,125300,1587089365,3250,3250,3250,3250,892
20241209,125200,1584190365,3250,3255,3255,3250,872
20241209,125100,1581356315,3260,3260,3260,3260,0
20241209,125000,1581356315,3260,3260,3260,3260,0
20241209,124900,1581356315,3260,3260,3260,3260,0
20241209,124800,1581356315,3260,3270,3270,3250,17448
20241209,124700,1524567575,3270,3285,3285,3270,645
20241209,124600,1522454050,3295,3295,3295,3295,300
20241209,124500,1521465550,3295,3295,3295,3295,300
20241209,124400,1520477050,3295,3295,3295,3295,0
20241209,124300,1520477050,3295,3285,3295,3285,237
20241209,124200,1519697910,3285,3285,3285,3285,0
20241209,124100,1519697910,3285,3280,3285,3280,2680
20241209,124000,1510904110,3280,3270,3280,3270,1201
20241209,123900,1506964930,3270,3270,3270,3270,0
20241209,123800,1506964930,3270,3270,3270,3270,3
20241209,123700,1506955120,3270,3270,3270,3270,0
20241209,123600,1506955120,3270,3270,3270,3270,5
20241209,123500,1506938770,3270,3270,3270,3270,1
20241209,123400,1506935500,3270,3265,3270,3255,1366
20241209,123300,1502483355,3270,3270,3270,3270,5
20241209,123200,1502467005,3270,3265,3270,3265,1028
20241209,123100,1499110445,3270,3270,3270,3270,5000
20241209,123000,1482760445,3265,3260,3265,3260,5000
20241209,122900,1466435465,3260,3260,3265,3260,991
20241209,122800,1463203330,3270,3280,3280,3270,6987
20241209,122700,1440324490,3280,3285,3285,3280,1235
20241209,122600,1436267925,3290,3290,3290,3290,1
20241209,122500,1436264635,3285,3285,3285,3285,159
20241209,122400,1435742320,3285,3285,3285,3285,0
20241209,122300,1435742320,3285,3285,3285,3285,1
20241209,122200,1435739035,3285,3285,3285,3285,100
20241209,122100,1435410535,3285,3290,3290,3285,2882
20241209,122000,1425937700,3295,3295,3295,3295,6011
20241209,121900,1406131455,3295,3295,3295,3295,2000
20241209,121800,1399541455,3295,3310,3310,3295,1200
20241209,121700,1395584455,3295,3295,3295,3295,0
20241209,121600,1395584455,3295,3295,3295,3295,3130
20241209,121500,1385271105,3300,3300,3300,3300,0
20241209,121400,1385271105,3300,3300,3300,3300,2032
20241209,121300,1378565505,3310,3310,3310,3310,0
20241209,121200,1378565505,3310,3310,3310,3310,0
20241209,121100,1378565505,3310,3310,3310,3310,199
20241209,121000,1377906815,3310,3310,3310,3310,1
20241209,120900,1377903505,3295,3295,3295,3295,1
20241209,120800,1377900210,3295,3295,3295,3295,0
20241209,120700,1377900210,3295,3295,3295,3295,80
20241209,120600,1377636610,3315,3315,3315,3315,0
20241209,120500,1377636610,3315,3315,3315,3315,0
20241209,120400,1377636610,3315,3315,3315,3315,501
20241209,120300,1375975795,3315,3315,3315,3315,1000
20241209,120200,1372660795,3300,3300,3300,3300,0
20241209,120100,1372660795,3300,3300,3300,3300,3019
20241209,120000,1362698095,3300,3300,3300,3300,0
20241209,115900,1362698095,3300,3300,3300,3300,44
20241209,115800,1362552895,3315,3315,3315,3315,0
20241209,115700,1362552895,3315,3310,3315,3310,237
20241209,115600,1361767255,3315,3315,3315,3315,0
20241209,115500,1361767255,3315,3300,3315,3295,3917
20241209,115400,1348843010,3300,3300,3300,3300,0
20241209,115300,1348843010,3300,3305,3305,3300,994
20241209,115200,1345558310,3305,3305,3305,3305,622
20241209,115100,1343502600,3305,3305,3305,3305,0
20241209,115000,1343502600,3305,3305,3305,3305,1350
20241209,114900,1339040850,3305,3315,3315,3305,7395
20241209,114800,1314546385,3340,3340,3340,3340,0
20241209,114700,1314546385,3340,3340,3340,3340,0
20241209,114600,1314546385,3340,3315,3340,3310,8287
20241209,114500,1287064675,3335,3335,3335,3335,502
20241209,114400,1285390505,3310,3310,3310,3310,0
20241209,114300,1285390505,3310,3310,3310,3310,99
20241209,114200,1285062815,3320,3320,3320,3320,427
20241209,114100,1283645175,3340,3340,3340,3340,0
20241209,114000,1283645175,3340,3340,3340,3340,1
20241209,113900,1283641835,3335,3335,3335,3335,215
20241209,113800,1282924810,3330,3310,3330,3310,1372
20241209,113700,1278367885,3305,3305,3305,3305,0
20241209,113600,1278367885,3305,3305,3305,3305,250
20241209,113500,1277541635,3310,3310,3310,3310,1
20241209,113400,1277538325,3305,3305,3305,3305,260
20241209,113300,1276679025,3310,3310,3310,3310,110
20241209,113200,1276314925,3315,3315,3315,3315,1
20241209,113100,1276311610,3305,3305,3305,3305,0
20241209,113000,1276311610,3305,3305,3305,3305,284
20241209,112900,1275372990,3305,3305,3305,3305,1
20241209,112800,1275369685,3305,3300,3305,3300,1907
20241209,112700,1269067080,3300,3305,3305,3300,16
20241209,112600,1269014225,3305,3300,3305,3300,2
20241209,112500,1269007620,3300,3300,3300,3300,441
20241209,112400,1267552320,3300,3300,3300,3300,2
20241209,112300,1267545720,3295,3300,3300,3295,1373
20241209,112200,1263015720,3305,3305,3320,3305,506
20241209,112100,1261343365,3335,3305,3335,3305,1003
20241209,112000,1258000045,3310,3305,3310,3305,222
20241209,111900,1257266310,3315,3315,3315,3315,1
20241209,111800,1257262995,3315,3310,3315,3310,4
20241209,111700,1257249750,3305,3310,3310,3305,100
20241209,111600,1256918755,3315,3335,3335,3315,6
20241209,111500,1256898815,3335,3320,3335,3320,103
20241209,111400,1256556840,3320,3320,3320,3320,0
20241209,111300,1256556840,3320,3320,3335,3320,283
20241209,111200,1255617265,3325,3335,3335,3325,29
20241209,111100,1255520625,3345,3345,3345,3345,0
20241209,111000,1255520625,3345,3345,3345,3345,0
20241209,110900,1255520625,3345,3345,3345,3345,38
20241209,110800,1255393515,3345,3345,3345,3345,0
20241209,110700,1255393515,3345,3320,3345,3320,3200
20241209,110600,1244725415,3310,3310,3310,3310,0
20241209,110500,1244725415,3310,3295,3310,3295,213
20241209,110400,1244022080,3295,3305,3310,3295,375
20241209,110300,1242781970,3300,3300,3300,3300,600
20241209,110200,1240801970,3300,3300,3300,3300,2943
20241209,110100,1231090070,3300,3300,3300,3300,101
20241209,110000,1230756770,3310,3310,3310,3310,0
20241209,105900,1230756770,3310,3310,3310,3310,5354
20241209,105800,1213035030,3315,3310,3315,3310,634
20241209,105700,1210935070,3310,3310,3310,3310,700
20241209,105600,1208618070,3315,3315,3315,3315,367
20241209,105500,1207401465,3315,3315,3315,3315,0
20241209,105400,1207401465,3315,3315,3315,3315,1000
20241209,105300,1204086465,3315,3325,3325,3315,408
20241209,105200,1202732695,3325,3325,3325,3325,175
20241209,105100,1202150820,3325,3325,3325,3325,1
20241209,105000,1202147495,3315,3315,3315,3315,0
20241209,104900,1202147495,3315,3315,3315,3315,15
20241209,104800,1202097770,3325,3325,3325,3325,0
20241209,104700,1202097770,3325,3325,3325,3325,104
20241209,104600,1201751970,3325,3325,3325,3325,133
20241209,104500,1201309745,3310,3320,3320,3310,140
20241209,104400,1200845945,3315,3310,3315,3310,39
20241209,104300,1200716665,3305,3305,3305,3305,511
20241209,104200,1199027810,3300,3310,3315,3300,3112
20241209,104100,1188736745,3320,3340,3340,3315,4546
20241209,104000,1173616965,3360,3360,3360,3360,0
20241209,103900,1173616965,3360,3360,3360,3360,0
20241209,103800,1173616965,3360,3340,3360,3340,50
20241209,103700,1173449885,3335,3360,3365,3335,171
20241209,103600,1172874845,3345,3345,3345,3345,0
20241209,103500,1172874845,3345,3345,3345,3345,988
20241209,103400,1169569985,3345,3345,3345,3345,1
20241209,103300,1169566640,3325,3350,3350,3320,7781
20241209,103200,1143643730,3350,3360,3360,3345,3360
20241209,103100,1132382310,3395,3390,3395,3390,940
20241209,103000,1129193755,3390,3350,3390,3350,2020
20241209,102900,1122373665,3350,3350,3350,3350,300
20241209,102800,1121368665,3360,3355,3360,3355,1629
20241209,102700,1115897480,3355,3335,3355,3335,2939
20241209,102600,1106047135,3335,3335,3335,3335,66
20241209,102500,1105827025,3355,3355,3355,3355,0
20241209,102400,1105827025,3355,3355,3355,3355,0
20241209,102300,1105827025,3355,3330,3355,3330,352
20241209,102200,1104654815,3355,3355,3355,3355,3
20241209,102100,1104644750,3320,3320,3355,3320,147
20241209,102000,1104156535,3360,3360,3360,3360,0
20241209,101900,1104156535,3360,3330,3360,3330,3027
20241209,101800,1094021810,3315,3320,3320,3315,500
20241209,101700,1092362880,3320,3320,3320,3320,1000
20241209,101600,1089042880,3320,3320,3320,3320,0
20241209,101500,1089042880,3320,3335,3335,3320,67
20241209,101400,1088820200,3320,3320,3320,3320,688
20241209,101300,1086536040,3320,3320,3320,3320,488
20241209,101200,1084915880,3325,3325,3325,3325,34
20241209,101100,1084802830,3325,3325,3325,3325,13
20241209,101000,1084759605,3325,3320,3325,3315,612
20241209,100900,1082729690,3315,3315,3315,3315,0
20241209,100800,1082729690,3315,3315,3315,3315,0
20241209,100700,1082729690,3315,3315,3315,3315,1044
20241209,100600,1079268830,3315,3330,3330,3315,3681
20241209,100500,1067063210,3320,3320,3320,3320,0
20241209,100400,1067063210,3320,3320,3320,3320,1810
20241209,100300,1061054010,3320,3330,3330,3320,2092
20241209,100200,1054107750,3320,3320,3320,3320,782
20241209,100100,1051511510,3325,3330,3330,3320,3663
20241209,100000,1039320920,3330,3330,3330,3330,300
20241209,095900,1038321920,3330,3330,3330,3330,21
20241209,095800,1038251990,3330,3335,3335,3330,720
20241209,095700,1035852580,3345,3345,3345,3345,303
20241209,095600,1034839045,3335,3330,3340,3330,3556
20241209,095500,1022988690,3330,3330,3330,3330,0
20241209,095400,1022988690,3330,3330,3330,3330,56
20241209,095300,1022802210,3315,3320,3320,3315,13
20241209,095200,1022759060,3330,3330,3330,3330,45
20241209,095100,1022609210,3335,3335,3335,3335,5
20241209,095000,1022592535,3335,3315,3335,3315,891
20241209,094900,1019638470,3315,3315,3315,3315,0
20241209,094800,1019638470,3315,3355,3355,3315,1197
20241209,094700,1015650075,3355,3355,3355,3355,300
20241209,094600,1014643575,3355,3355,3355,3355,1
20241209,094500,1014640220,3355,3330,3355,3330,5580
20241209,094400,996020585,3330,3330,3330,3330,0
20241209,094300,996020585,3330,3320,3330,3305,3252
20241209,094200,985240235,3320,3320,3320,3320,99
20241209,094100,984911555,3330,3330,3330,3330,50
20241209,094000,984745055,3330,3320,3340,3315,2973
20241209,093900,974870165,3340,3340,3340,3340,24
20241209,093800,974790005,3340,3340,3340,3315,469
20241209,093700,973233545,3330,3315,3330,3305,8282
20241209,093600,945760070,3305,3300,3325,3280,2438
20241209,093500,937752360,3300,3345,3345,3280,5506
20241209,093400,919599450,3325,3355,3355,3325,6222
20241209,093300,898797665,3355,3355,3355,3355,5701
20241209,093200,879670810,3355,3390,3395,3355,13306
20241209,093100,834889975,3385,3385,3390,3360,1441
20241209,093000,830010775,3390,3400,3420,3380,37366
20241209,092900,703250695,3395,3380,3395,3345,5173
20241209,092800,685766090,3360,3340,3380,3340,4749
20241209,092700,669790065,3360,3280,3360,3280,8257
20241209,092600,642241085,3280,3280,3285,3280,487
20241209,092500,640643475,3320,3270,3320,3270,4038
20241209,092400,627395385,3270,3300,3300,3270,6659
20241209,092300,605450015,3300,3335,3335,3300,9337
20241209,092200,574629105,3325,3310,3325,3300,6698
20241209,092100,552452310,3335,3340,3340,3310,4022
20241209,092000,539099275,3340,3340,3345,3315,4575
20241209,091900,523858665,3340,3285,3350,3285,17961
20241209,091800,463975345,3285,3330,3335,3275,9371
20241209,091700,433168275,3330,3310,3340,3305,6979
20241209,091600,409969685,3300,3285,3310,3285,1093
20241209,091500,406370275,3285,3285,3285,3285,32
20241209,091400,406265155,3285,3300,3305,3280,6619
20241209,091300,384428170,3300,3265,3300,3265,4052
20241209,091200,371119155,3255,3225,3255,3225,2053
20241209,091100,364458255,3225,3210,3230,3205,2454
20241209,091000,356555645,3230,3260,3265,3225,34222
20241209,090900,245631760,3255,3260,3260,3240,865
20241209,090800,242815165,3255,3265,3265,3225,19942
20241209,090700,178070095,3265,3295,3300,3265,3461
20241209,090600,166676480,3290,3275,3290,3275,13461
20241209,090500,122513350,3285,3235,3285,3235,5678
20241209,090400,103941875,3235,3240,3260,3230,2759
20241209,090300,94978715,3215,3240,3245,3215,6081
20241209,090200,75326890,3240,3240,3245,3205,685
20241209,090100,73105915,3245,3225,3245,3225,1240
20241209,090000,69089315,3245,3200,3245,3200,21419