KissMeData/024740/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,191000,11455779720,2755,2755,2755,2755,110185
20241202,190900,11455779720,2755,2755,2755,2755,0
20241202,190800,11455779720,2755,2755,2755,2755,0
20241202,190700,11455779720,2755,2755,2755,2755,0
20241202,190600,11455779720,2755,2755,2755,2755,0
20241202,190500,11455779720,2755,2755,2755,2755,0
20241202,190400,11455779720,2755,2755,2755,2755,0
20241202,190300,11455779720,2755,2755,2755,2755,0
20241202,190200,11455779720,2755,2755,2755,2755,0
20241202,190100,11455779720,2755,2755,2755,2755,0
20241202,190000,11455779720,2755,2755,2755,2755,0
20241202,185900,11455779720,2755,2755,2755,2755,0
20241202,185800,11455779720,2755,2755,2755,2755,0
20241202,185700,11455779720,2755,2755,2755,2755,0
20241202,185600,11455779720,2755,2755,2755,2755,0
20241202,185500,11455779720,2755,2755,2755,2755,0
20241202,185400,11455779720,2755,2755,2755,2755,0
20241202,185300,11455779720,2755,2755,2755,2755,0
20241202,185200,11455779720,2755,2755,2755,2755,0
20241202,185100,11455779720,2755,2755,2755,2755,0
20241202,185000,11455779720,2755,2755,2755,2755,0
20241202,184900,11455779720,2755,2755,2755,2755,0
20241202,184800,11455779720,2755,2755,2755,2755,0
20241202,184700,11455779720,2755,2755,2755,2755,0
20241202,184600,11455779720,2755,2755,2755,2755,0
20241202,184500,11455779720,2755,2755,2755,2755,0
20241202,184400,11455779720,2755,2755,2755,2755,0
20241202,184300,11455779720,2755,2755,2755,2755,0
20241202,184200,11455779720,2755,2755,2755,2755,0
20241202,184100,11455779720,2755,2755,2755,2755,0
20241202,184000,11455779720,2755,2755,2755,2755,110185
20241202,183900,11455779720,2755,2755,2755,2755,0
20241202,183800,11455779720,2755,2755,2755,2755,0
20241202,183700,11455779720,2755,2755,2755,2755,0
20241202,183600,11455779720,2755,2755,2755,2755,0
20241202,183500,11455779720,2755,2755,2755,2755,0
20241202,183400,11455779720,2755,2755,2755,2755,0
20241202,183300,11455779720,2755,2755,2755,2755,0
20241202,183200,11455779720,2755,2755,2755,2755,0
20241202,183100,11455779720,2755,2755,2755,2755,0
20241202,183000,11455779720,2755,2755,2755,2755,0
20241202,182900,11455779720,2755,2755,2755,2755,0
20241202,182800,11455779720,2755,2755,2755,2755,0
20241202,182700,11455779720,2755,2755,2755,2755,0
20241202,182600,11455779720,2755,2755,2755,2755,0
20241202,182500,11455779720,2755,2755,2755,2755,0
20241202,182400,11455779720,2755,2755,2755,2755,0
20241202,182300,11455779720,2755,2755,2755,2755,0
20241202,182200,11455779720,2755,2755,2755,2755,0
20241202,182100,11455779720,2755,2755,2755,2755,0
20241202,182000,11455779720,2755,2755,2755,2755,0
20241202,181900,11455779720,2755,2755,2755,2755,0
20241202,181800,11455779720,2755,2755,2755,2755,0
20241202,181700,11455779720,2755,2755,2755,2755,0
20241202,181600,11455779720,2755,2755,2755,2755,0
20241202,181500,11455779720,2755,2755,2755,2755,0
20241202,181400,11455779720,2755,2755,2755,2755,0
20241202,181300,11455779720,2755,2755,2755,2755,0
20241202,181200,11455779720,2755,2755,2755,2755,0
20241202,181100,11455779720,2755,2755,2755,2755,0
20241202,181000,11455779720,2755,2755,2755,2755,110185
20241202,180900,11455779720,2755,2755,2755,2755,0
20241202,180800,11455779720,2755,2755,2755,2755,0
20241202,180700,11455779720,2755,2755,2755,2755,0
20241202,180600,11455779720,2755,2755,2755,2755,0
20241202,180500,11455779720,2755,2755,2755,2755,0
20241202,180400,11455779720,2755,2755,2755,2755,0
20241202,180300,11455779720,2755,2755,2755,2755,0
20241202,180200,11455779720,2755,2755,2755,2755,0
20241202,180100,11455779720,2755,2755,2755,2755,0
20241202,180000,11455779720,2755,2755,2755,2755,0
20241202,175900,11455779720,2755,2755,2755,2755,0
20241202,175800,11455779720,2755,2755,2755,2755,0
20241202,175700,11455779720,2755,2755,2755,2755,0
20241202,175600,11455779720,2755,2755,2755,2755,0
20241202,175500,11455779720,2755,2755,2755,2755,0
20241202,175400,11455779720,2755,2755,2755,2755,0
20241202,175300,11455779720,2755,2755,2755,2755,0
20241202,175200,11455779720,2755,2755,2755,2755,0
20241202,175100,11455779720,2755,2755,2755,2755,0
20241202,175000,11455779720,2755,2755,2755,2755,0
20241202,174900,11455779720,2755,2755,2755,2755,0
20241202,174800,11455779720,2755,2755,2755,2755,0
20241202,174700,11455779720,2755,2755,2755,2755,0
20241202,174600,11455779720,2755,2755,2755,2755,0
20241202,174500,11455779720,2755,2755,2755,2755,0
20241202,174400,11455779720,2755,2755,2755,2755,0
20241202,174300,11455779720,2755,2755,2755,2755,0
20241202,174200,11455779720,2755,2755,2755,2755,0
20241202,174100,11455779720,2755,2755,2755,2755,0
20241202,174000,11455779720,2755,2755,2755,2755,110185
20241202,173900,11455779720,2755,2755,2755,2755,0
20241202,173800,11455779720,2755,2755,2755,2755,0
20241202,173700,11455779720,2755,2755,2755,2755,0
20241202,173600,11455779720,2755,2755,2755,2755,0
20241202,173500,11455779720,2755,2755,2755,2755,0
20241202,173400,11455779720,2755,2755,2755,2755,0
20241202,173300,11455779720,2755,2755,2755,2755,0
20241202,173200,11455779720,2755,2755,2755,2755,0
20241202,173100,11455779720,2755,2755,2755,2755,0
20241202,173000,11455779720,2755,2755,2755,2755,0
20241202,172900,11455779720,2755,2755,2755,2755,0
20241202,172800,11455779720,2755,2755,2755,2755,0
20241202,172700,11455779720,2755,2755,2755,2755,0
20241202,172600,11455779720,2755,2755,2755,2755,0
20241202,172500,11455779720,2755,2755,2755,2755,0
20241202,172400,11455779720,2755,2755,2755,2755,0
20241202,172300,11455779720,2755,2755,2755,2755,0
20241202,172200,11455779720,2755,2755,2755,2755,0
20241202,172100,11455779720,2755,2755,2755,2755,0
20241202,172000,11455779720,2755,2755,2755,2755,0
20241202,171900,11455779720,2755,2755,2755,2755,0
20241202,171800,11455779720,2755,2755,2755,2755,0
20241202,171700,11455779720,2755,2755,2755,2755,0
20241202,171600,11455779720,2755,2755,2755,2755,0
20241202,171500,11455779720,2755,2755,2755,2755,0
20241202,171400,11455779720,2755,2755,2755,2755,0
20241202,171300,11455779720,2755,2755,2755,2755,0
20241202,171200,11455779720,2755,2755,2755,2755,0
20241202,171100,11455779720,2755,2755,2755,2755,0
20241202,171000,11455779720,2755,2755,2755,2755,110185
20241202,170900,11455779720,2755,2755,2755,2755,0
20241202,170800,11455779720,2755,2755,2755,2755,0
20241202,170700,11455779720,2755,2755,2755,2755,0
20241202,170600,11455779720,2755,2755,2755,2755,0
20241202,170500,11455779720,2755,2755,2755,2755,0
20241202,170400,11455779720,2755,2755,2755,2755,0
20241202,170300,11455779720,2755,2755,2755,2755,0
20241202,170200,11455779720,2755,2755,2755,2755,0
20241202,170100,11455779720,2755,2755,2755,2755,0
20241202,170000,11455779720,2755,2755,2755,2755,0
20241202,165900,11455779720,2755,2755,2755,2755,0
20241202,165800,11455779720,2755,2755,2755,2755,0
20241202,165700,11455779720,2755,2755,2755,2755,0
20241202,165600,11455779720,2755,2755,2755,2755,0
20241202,165500,11455779720,2755,2755,2755,2755,0
20241202,165400,11455779720,2755,2755,2755,2755,0
20241202,165300,11455779720,2755,2755,2755,2755,0
20241202,165200,11455779720,2755,2755,2755,2755,0
20241202,165100,11455779720,2755,2755,2755,2755,0
20241202,165000,11455779720,2755,2755,2755,2755,0
20241202,164900,11455779720,2755,2755,2755,2755,0
20241202,164800,11455779720,2755,2755,2755,2755,0
20241202,164700,11455779720,2755,2755,2755,2755,0
20241202,164600,11455779720,2755,2755,2755,2755,0
20241202,164500,11455779720,2755,2755,2755,2755,0
20241202,164400,11455779720,2755,2755,2755,2755,0
20241202,164300,11455779720,2755,2755,2755,2755,0
20241202,164200,11455779720,2755,2755,2755,2755,0
20241202,164100,11455779720,2755,2755,2755,2755,0
20241202,164000,11455779720,2755,2755,2755,2755,110185
20241202,163900,11455779720,2755,2755,2755,2755,0
20241202,163800,11455779720,2755,2755,2755,2755,0
20241202,163700,11455779720,2755,2755,2755,2755,0
20241202,163600,11455779720,2755,2755,2755,2755,0
20241202,163500,11455779720,2755,2755,2755,2755,0
20241202,163400,11455779720,2755,2755,2755,2755,0
20241202,163300,11455779720,2755,2755,2755,2755,0
20241202,163200,11455779720,2755,2755,2755,2755,0
20241202,163100,11455779720,2755,2755,2755,2755,0
20241202,163000,11455779720,2755,2755,2755,2755,0
20241202,162900,11455779720,2755,2755,2755,2755,0
20241202,162800,11455779720,2755,2755,2755,2755,0
20241202,162700,11455779720,2755,2755,2755,2755,0
20241202,162600,11455779720,2755,2755,2755,2755,0
20241202,162500,11455779720,2755,2755,2755,2755,0
20241202,162400,11455779720,2755,2755,2755,2755,0
20241202,162300,11455779720,2755,2755,2755,2755,0
20241202,162200,11455779720,2755,2755,2755,2755,0
20241202,162100,11455779720,2755,2755,2755,2755,0
20241202,162000,11455779720,2755,2755,2755,2755,0
20241202,161900,11455779720,2755,2755,2755,2755,0
20241202,161800,11455779720,2755,2755,2755,2755,0
20241202,161700,11455779720,2755,2755,2755,2755,0
20241202,161600,11455779720,2755,2755,2755,2755,0
20241202,161500,11455779720,2755,2755,2755,2755,0
20241202,161400,11455779720,2755,2755,2755,2755,0
20241202,161300,11455779720,2755,2755,2755,2755,0
20241202,161200,11455779720,2755,2755,2755,2755,0
20241202,161100,11455779720,2755,2755,2755,2755,0
20241202,161000,11455779720,2755,2755,2755,2755,110185
20241202,160900,11455779720,2755,2755,2755,2755,0
20241202,160800,11455779720,2755,2755,2755,2755,0
20241202,160700,11455779720,2755,2755,2755,2755,0
20241202,160600,11455779720,2755,2755,2755,2755,0
20241202,160500,11455779720,2755,2755,2755,2755,0
20241202,160400,11455779720,2755,2755,2755,2755,0
20241202,160300,11455779720,2755,2755,2755,2755,0
20241202,160200,11455779720,2755,2755,2755,2755,0
20241202,160100,11455779720,2755,2755,2755,2755,0
20241202,160000,11455779720,2755,2755,2755,2755,0
20241202,155900,11455779720,2755,2755,2755,2755,0
20241202,155800,11455779720,2755,2755,2755,2755,0
20241202,155700,11455779720,2755,2755,2755,2755,0
20241202,155600,11455779720,2755,2755,2755,2755,0
20241202,155500,11455779720,2755,2755,2755,2755,0
20241202,155400,11455779720,2755,2755,2755,2755,0
20241202,155300,11455779720,2755,2755,2755,2755,0
20241202,155200,11455779720,2755,2755,2755,2755,0
20241202,155100,11455779720,2755,2755,2755,2755,0
20241202,155000,11455779720,2755,2755,2755,2755,0
20241202,154900,11455779720,2755,2755,2755,2755,0
20241202,154800,11455779720,2755,2755,2755,2755,0
20241202,154700,11455779720,2755,2755,2755,2755,0
20241202,154600,11455779720,2755,2755,2755,2755,0
20241202,154500,11455779720,2755,2755,2755,2755,0
20241202,154400,11455779720,2755,2755,2755,2755,0
20241202,154300,11455779720,2755,2755,2755,2755,0
20241202,154200,11455779720,2755,2755,2755,2755,0
20241202,154100,11455779720,2755,2755,2755,2755,0
20241202,154000,11455779720,2755,2755,2755,2755,110185
20241202,153900,11455779720,2755,2755,2755,2755,0
20241202,153800,11455779720,2755,2755,2755,2755,0
20241202,153700,11455779720,2755,2755,2755,2755,0
20241202,153600,11455779720,2755,2755,2755,2755,0
20241202,153500,11455779720,2755,2755,2755,2755,0
20241202,153400,11455779720,2755,2755,2755,2755,0
20241202,153300,11455779720,2755,2755,2755,2755,0
20241202,153200,11455779720,2755,2755,2755,2755,0
20241202,153100,11455779720,2755,2755,2755,2755,0
20241202,153000,11455779720,2755,2755,2755,2755,110185
20241202,152900,11152220045,2775,2775,2775,2775,0
20241202,152800,11152220045,2775,2775,2775,2775,0
20241202,152700,11152220045,2775,2775,2775,2775,0
20241202,152600,11152220045,2775,2775,2775,2775,0
20241202,152500,11152220045,2775,2775,2775,2775,0
20241202,152400,11152220045,2775,2775,2775,2775,0
20241202,152300,11152220045,2775,2775,2775,2775,0
20241202,152200,11152220045,2775,2775,2775,2775,0
20241202,152100,11152220045,2775,2775,2775,2775,0
20241202,152000,11152220045,2775,2775,2775,2775,0
20241202,151900,11152220045,2775,2770,2775,2760,18207
20241202,151800,11101918550,2770,2765,2770,2760,7245
20241202,151700,11081884980,2770,2765,2770,2765,21562
20241202,151600,11022258590,2770,2770,2770,2760,12919
20241202,151500,10986565965,2765,2775,2775,2765,6331
20241202,151400,10969034955,2775,2770,2775,2760,8239
20241202,151300,10946230570,2770,2765,2770,2760,6774
20241202,151200,10927522370,2765,2770,2770,2760,23112
20241202,151100,10863720865,2760,2765,2770,2760,10234
20241202,151000,10835425070,2765,2770,2770,2760,5146
20241202,150900,10821198345,2765,2765,2770,2765,1703
20241202,150800,10816484425,2765,2765,2770,2765,4021
20241202,150700,10805366350,2770,2770,2770,2760,4617
20241202,150600,10792613075,2765,2760,2770,2760,6645
20241202,150500,10774250280,2770,2765,2770,2760,4541
20241202,150400,10761711520,2760,2770,2770,2760,7989
20241202,150300,10739617295,2770,2765,2775,2765,5598
20241202,150200,10724137680,2775,2770,2775,2765,8295
20241202,150100,10701184705,2775,2775,2775,2765,3657
20241202,150000,10691056870,2775,2775,2775,2770,169
20241202,145900,10690588290,2775,2775,2780,2770,555
20241202,145800,10689049585,2780,2775,2780,2775,1103
20241202,145700,10685988000,2775,2775,2775,2775,401
20241202,145600,10684875225,2770,2765,2770,2765,3821
20241202,145500,10674302275,2770,2765,2770,2765,1715
20241202,145400,10669559900,2770,2770,2775,2765,2007
20241202,145300,10664005495,2775,2775,2775,2770,2057
20241202,145200,10658303155,2775,2770,2775,2770,7116
20241202,145100,10638579765,2775,2770,2775,2770,1072
20241202,145000,10635604970,2775,2765,2775,2765,6848
20241202,144900,10616644605,2765,2770,2775,2765,3756
20241202,144800,10606241080,2775,2770,2775,2765,1514
20241202,144700,10602054840,2765,2785,2785,2765,14913
20241202,144600,10560760180,2785,2785,2785,2785,213
20241202,144500,10560166975,2785,2775,2785,2775,2669
20241202,144400,10552752890,2775,2775,2775,2775,670
20241202,144300,10550893640,2775,2780,2780,2770,3698
20241202,144200,10540631060,2775,2775,2780,2775,1574
20241202,144100,10536263125,2775,2770,2780,2770,4072
20241202,144000,10524975165,2775,2770,2775,2770,34
20241202,143900,10524880975,2775,2775,2775,2765,3308
20241202,143800,10515720370,2775,2775,2780,2775,1914
20241202,143700,10510409005,2780,2780,2780,2780,1
20241202,143600,10510406225,2780,2775,2780,2775,754
20241202,143500,10508313865,2770,2775,2780,2770,728
20241202,143400,10506294615,2775,2770,2775,2765,856
20241202,143300,10503926360,2775,2775,2775,2775,102
20241202,143200,10503643310,2780,2780,2780,2765,8595
20241202,143100,10479843065,2780,2785,2785,2775,587
20241202,143000,10478211970,2780,2790,2795,2780,1406
20241202,142900,10474289240,2790,2790,2790,2780,5882
20241202,142800,10457886460,2795,2795,2795,2780,5902
20241202,142700,10441429990,2795,2790,2800,2790,15697
20241202,142600,10397599620,2790,2785,2790,2785,1123
20241202,142500,10394466530,2790,2790,2790,2785,560
20241202,142400,10392905130,2790,2790,2790,2785,691
20241202,142300,10390979740,2790,2785,2790,2785,3817
20241202,142200,10380344375,2785,2775,2790,2775,2387
20241202,142100,10373705010,2780,2775,2785,2775,2876
20241202,142000,10365711250,2780,2780,2780,2780,259
20241202,141900,10364991230,2780,2775,2780,2775,8507
20241202,141800,10341365635,2780,2775,2780,2775,204
20241202,141700,10340799520,2780,2780,2780,2775,1694
20241202,141600,10336098185,2780,2780,2780,2775,78
20241202,141500,10335881350,2780,2780,2780,2775,320
20241202,141400,10334992650,2775,2775,2780,2775,746
20241202,141300,10332922470,2775,2775,2780,2775,539
20241202,141200,10331426480,2780,2775,2780,2775,207
20241202,141100,10330851420,2780,2775,2780,2775,400
20241202,141000,10329740105,2780,2780,2780,2775,583
20241202,140900,10328120265,2775,2780,2780,2775,130
20241202,140800,10327758945,2775,2775,2780,2775,2884
20241202,140700,10319755445,2780,2775,2780,2770,1219
20241202,140600,10316376010,2780,2780,2780,2775,20
20241202,140500,10316320415,2780,2775,2780,2775,598
20241202,140400,10314660960,2765,2775,2775,2760,14858
20241202,140300,10273568940,2780,2775,2780,2770,5897
20241202,140200,10257197005,2770,2770,2775,2770,154
20241202,140100,10256769870,2770,2765,2775,2765,764
20241202,140000,10254651585,2770,2770,2770,2760,1332
20241202,135900,10250973235,2765,2765,2770,2760,3714
20241202,135800,10240714650,2770,2770,2775,2770,259
20241202,135700,10239997215,2770,2765,2770,2760,3897
20241202,135600,10229238660,2765,2760,2765,2760,3377
20241202,135500,10219918135,2765,2765,2770,2755,13874
20241202,135400,10181622415,2770,2770,2770,2770,28
20241202,135300,10181544855,2765,2765,2770,2765,2874
20241202,135200,10173596545,2770,2765,2770,2765,1332
20241202,135100,10169908045,2765,2765,2770,2765,3260
20241202,135000,10160894140,2765,2770,2770,2765,4749
20241202,134900,10147763145,2770,2770,2770,2765,81
20241202,134800,10147538950,2765,2770,2770,2765,171
20241202,134700,10147065540,2765,2770,2770,2765,588
20241202,134600,10145439705,2770,2775,2775,2765,3370
20241202,134500,10136119035,2775,2765,2775,2765,8951
20241202,134400,10111356360,2765,2775,2775,2765,1309
20241202,134300,10107734195,2775,2770,2775,2770,209
20241202,134200,10107155205,2775,2780,2780,2765,6164
20241202,134100,10090089615,2780,2780,2780,2780,118
20241202,134000,10089761575,2780,2775,2780,2775,7974
20241202,133900,10067628525,2775,2775,2775,2775,579
20241202,133800,10066021800,2775,2775,2775,2770,1839
20241202,133700,10060919210,2770,2775,2775,2770,902
20241202,133600,10058420660,2775,2770,2775,2770,296
20241202,133500,10057599890,2770,2770,2775,2765,13224
20241202,133400,10020970520,2775,2775,2780,2770,561
20241202,133300,10019414130,2780,2780,2785,2770,1815
20241202,133200,10014376560,2780,2785,2785,2770,1361
20241202,133100,10010604680,2780,2785,2785,2780,447
20241202,133000,10009359960,2785,2780,2785,2780,815
20241202,132900,10007091955,2780,2775,2780,2775,822
20241202,132800,10004810900,2780,2780,2780,2770,34
20241202,132700,10004716540,2775,2770,2780,2770,1772
20241202,132600,9999807440,2770,2780,2780,2770,1288
20241202,132500,9996235630,2780,2785,2785,2770,14202
20241202,132400,9956840660,2785,2785,2785,2780,177
20241202,132300,9956348305,2790,2780,2795,2775,7753
20241202,132200,9934751655,2780,2780,2780,2780,210
20241202,132100,9934167855,2780,2770,2780,2770,5547
20241202,132000,9918783650,2775,2775,2775,2770,312
20241202,131900,9917918850,2770,2775,2775,2770,1977
20241202,131800,9912436045,2770,2775,2775,2770,21
20241202,131700,9912377810,2770,2775,2775,2770,1414
20241202,131600,9908454210,2775,2770,2775,2770,2078
20241202,131500,9902698130,2775,2770,2775,2770,193
20241202,131400,9902163260,2775,2770,2775,2770,828
20241202,131300,9899869485,2770,2775,2775,2770,161
20241202,131200,9899423500,2770,2770,2775,2770,4627
20241202,131100,9886604340,2775,2770,2775,2770,809
20241202,131000,9884362395,2770,2770,2770,2765,710
20241202,130900,9882395720,2775,2775,2775,2765,566
20241202,130800,9880827895,2770,2775,2775,2770,912
20241202,130700,9878297595,2765,2780,2780,2765,11426
20241202,130600,9846652430,2775,2780,2780,2775,1041
20241202,130500,9843763585,2780,2780,2780,2775,409
20241202,130400,9842628080,2780,2780,2780,2770,229
20241202,130300,9841993460,2770,2770,2780,2770,3929
20241202,130200,9831096280,2780,2780,2780,2780,40
20241202,130100,9830985080,2780,2775,2780,2770,1938
20241202,130000,9825615780,2780,2770,2780,2770,5154
20241202,125900,9811319825,2780,2780,2780,2770,628
20241202,125800,9809580225,2770,2775,2780,2770,1662
20241202,125700,9804974290,2780,2780,2780,2775,1697
20241202,125600,9800264995,2780,2780,2780,2775,828
20241202,125500,9797966920,2780,2780,2785,2775,561
20241202,125400,9796409560,2780,2775,2780,2775,1748
20241202,125300,9791557800,2780,2780,2780,2775,606
20241202,125200,9789874465,2785,2785,2790,2785,1441
20241202,125100,9785861275,2785,2785,2785,2780,403
20241202,125000,9784739175,2785,2780,2785,2780,481
20241202,124900,9783401895,2780,2785,2785,2780,796
20241202,124800,9781185535,2785,2790,2795,2780,7365
20241202,124700,9760641980,2790,2785,2790,2780,1841
20241202,124600,9755514615,2780,2780,2780,2770,1525
20241202,124500,9751277090,2770,2775,2780,2770,442
20241202,124400,9750051745,2775,2775,2775,2770,1610
20241202,124300,9745584155,2775,2785,2785,2775,3847
20241202,124200,9734908720,2775,2780,2780,2770,3865
20241202,124100,9724186990,2780,2775,2790,2775,2448
20241202,124000,9717376635,2780,2780,2790,2780,448
20241202,123900,9716131185,2790,2785,2790,2780,8293
20241202,123800,9693075970,2785,2790,2790,2785,2476
20241202,123700,9686170435,2790,2780,2790,2780,1855
20241202,123600,9680995280,2790,2785,2790,2785,4565
20241202,123500,9668273735,2785,2785,2785,2780,1177
20241202,123400,9664995800,2785,2770,2785,2760,10439
20241202,123300,9635997200,2765,2770,2770,2760,20734
20241202,123200,9578723200,2770,2770,2770,2760,7860
20241202,123100,9556995225,2765,2770,2775,2765,5058
20241202,123000,9543000575,2765,2770,2770,2765,3737
20241202,122900,9532663185,2770,2770,2775,2765,5805
20241202,122800,9516589040,2770,2775,2775,2770,15808
20241202,122700,9472785780,2775,2780,2780,2775,2076
20241202,122600,9467020840,2780,2775,2790,2775,1622
20241202,122500,9462514555,2775,2785,2795,2775,7544
20241202,122400,9441555680,2785,2780,2785,2780,2607
20241202,122300,9434307540,2775,2785,2785,2775,11627
20241202,122200,9401964500,2795,2795,2795,2795,1
20241202,122100,9401961705,2785,2785,2800,2780,8069
20241202,122000,9379491210,2790,2790,2800,2790,4784
20241202,121900,9366142775,2800,2795,2805,2795,931
20241202,121800,9363540435,2795,2800,2820,2785,18063
20241202,121700,9312924725,2805,2820,2840,2800,34288
20241202,121600,9216309015,2840,2785,2840,2780,24578
20241202,121500,9147183930,2790,2790,2795,2785,1846
20241202,121400,9142038020,2790,2795,2795,2785,8920
20241202,121300,9117167525,2800,2800,2800,2800,327
20241202,121200,9116251925,2800,2800,2815,2800,6052
20241202,121100,9099286890,2810,2810,2815,2800,7271
20241202,121000,9078879615,2810,2810,2810,2800,1848
20241202,120900,9073692165,2810,2815,2815,2800,2049
20241202,120800,9067932400,2815,2820,2820,2805,9336
20241202,120700,9041733035,2820,2800,2825,2800,14324
20241202,120600,9001401795,2805,2805,2805,2800,296
20241202,120500,9000572765,2805,2805,2810,2800,3386
20241202,120400,8991074385,2800,2800,2800,2795,629
20241202,120300,8989313500,2800,2800,2800,2795,1300
20241202,120200,8985674500,2800,2800,2800,2800,665
20241202,120100,8983812500,2800,2795,2800,2795,1310
20241202,120000,8980149000,2795,2795,2795,2790,1495
20241202,115900,8975971435,2795,2795,2795,2790,87
20241202,115800,8975728440,2795,2795,2795,2790,775
20241202,115700,8973566155,2795,2795,2795,2785,6570
20241202,115600,8955233955,2795,2790,2795,2785,5355
20241202,115500,8940306135,2795,2790,2795,2790,2520
20241202,115400,8933274360,2790,2790,2790,2785,1452
20241202,115300,8929226760,2790,2785,2790,2785,2685
20241202,115200,8921748900,2790,2790,2790,2780,1429
20241202,115100,8917771550,2790,2785,2790,2780,6037
20241202,115000,8900938345,2785,2785,2790,2780,3235
20241202,114900,8891929545,2785,2795,2795,2785,6027
20241202,114800,8875125655,2795,2795,2800,2790,1361
20241202,114700,8871324590,2795,2785,2800,2780,31901
20241202,114600,8782465760,2785,2780,2785,2775,13621
20241202,114500,8744598865,2775,2785,2785,2775,13003
20241202,114400,8708496600,2780,2780,2785,2780,2894
20241202,114300,8700441695,2780,2785,2785,2780,34
20241202,114200,8700347065,2785,2785,2785,2785,47
20241202,114100,8700216170,2785,2780,2785,2780,327
20241202,114000,8699306740,2780,2775,2785,2775,2287
20241202,113900,8692953380,2780,2775,2785,2775,1564
20241202,113800,8688608350,2775,2780,2785,2775,3637
20241202,113700,8678508200,2780,2780,2790,2775,3574
20241202,113600,8668571300,2795,2785,2795,2780,27521
20241202,113500,8592045130,2785,2795,2795,2785,8395
20241202,113400,8568654580,2795,2795,2795,2790,2528
20241202,113300,8561600910,2795,2795,2800,2790,6144
20241202,113200,8544430925,2795,2795,2800,2790,9848
20241202,113100,8516937215,2795,2785,2800,2785,6884
20241202,113000,8497737645,2785,2780,2785,2775,5585
20241202,112900,8482212825,2780,2775,2785,2775,1938
20241202,112800,8476831325,2775,2770,2775,2770,658
20241202,112700,8475006130,2775,2775,2775,2770,1710
20241202,112600,8470263005,2775,2765,2775,2765,10217
20241202,112500,8441967845,2765,2765,2770,2765,2627
20241202,112400,8434704135,2765,2770,2770,2760,19746
20241202,112300,8380112755,2770,2775,2780,2765,10862
20241202,112200,8350010270,2775,2775,2780,2770,6164
20241202,112100,8332911815,2775,2775,2785,2775,2327
20241202,112000,8326448255,2770,2775,2775,2770,18627
20241202,111900,8274800920,2770,2775,2775,2770,12535
20241202,111800,8240034210,2775,2780,2790,2775,19358
20241202,111700,8186251300,2780,2790,2795,2775,34222
20241202,111600,8090954000,2790,2795,2795,2790,3376
20241202,111500,8081533905,2790,2795,2795,2790,13776
20241202,111400,8043043120,2800,2800,2805,2795,7724
20241202,111300,8021433470,2805,2795,2805,2795,2848
20241202,111200,8013469750,2795,2800,2805,2795,2956
20241202,111100,8005207530,2795,2795,2805,2795,14739
20241202,111000,7963895155,2795,2800,2800,2790,15655
20241202,110900,7920138340,2800,2795,2805,2785,21688
20241202,110800,7859591860,2790,2800,2805,2790,93598
20241202,110700,7597760520,2800,2800,2810,2800,13143
20241202,110600,7560940020,2810,2805,2815,2800,23274
20241202,110500,7495625610,2810,2800,2810,2800,8589
20241202,110400,7471507810,2810,2805,2810,2800,32857
20241202,110300,7379330755,2805,2820,2820,2805,52667
20241202,110200,7231238910,2820,2820,2825,2815,11529
20241202,110100,7198731505,2820,2815,2820,2815,4352
20241202,110000,7186468160,2820,2825,2825,2815,32090
20241202,105900,7095967035,2825,2830,2830,2820,3886
20241202,105800,7084995660,2820,2820,2830,2820,4580
20241202,105700,7072062990,2820,2820,2825,2820,1996
20241202,105600,7066427510,2830,2825,2830,2820,13774
20241202,105500,7027521745,2830,2825,2830,2825,7344
20241202,105400,7006774865,2825,2820,2830,2820,6510
20241202,105300,6988390075,2830,2830,2835,2820,17278
20241202,105200,6939545255,2830,2835,2840,2830,1171
20241202,105100,6936227590,2835,2835,2840,2835,1851
20241202,105000,6930978205,2835,2830,2840,2830,3778
20241202,104900,6920271530,2825,2830,2835,2825,4282
20241202,104800,6908170900,2830,2830,2835,2825,4504
20241202,104700,6895424535,2830,2835,2840,2830,14124
20241202,104600,6855438470,2835,2840,2840,2835,6447
20241202,104500,6837159935,2845,2840,2845,2840,767
20241202,104400,6834979115,2845,2840,2845,2830,3308
20241202,104300,6825594870,2830,2840,2845,2830,3579
20241202,104200,6815448565,2840,2835,2845,2830,4353
20241202,104100,6803099230,2840,2825,2840,2825,3872
20241202,104000,6792128645,2830,2835,2835,2820,67701
20241202,103900,6600896335,2830,2850,2850,2830,21964
20241202,103800,6538640195,2840,2840,2850,2835,16810
20241202,103700,6490901010,2845,2855,2860,2840,36067
20241202,103600,6388255150,2860,2865,2865,2850,20724
20241202,103500,6329130685,2855,2865,2885,2850,72092
20241202,103400,6122375795,2880,2880,2900,2855,101997
20241202,103300,5828224790,2880,2840,2890,2840,37452
20241202,103200,5720829665,2835,2840,2845,2835,5020
20241202,103100,5706574285,2840,2840,2845,2835,4451
20241202,103000,5693943815,2840,2845,2845,2835,5741
20241202,102900,5677640795,2840,2845,2845,2840,139
20241202,102800,5677245415,2845,2845,2845,2840,3828
20241202,102700,5666363255,2845,2840,2850,2840,5656
20241202,102600,5650271430,2845,2835,2845,2835,1282
20241202,102500,5646629695,2840,2835,2845,2835,1255
20241202,102400,5643069920,2840,2845,2845,2835,4786
20241202,102300,5629495860,2845,2835,2845,2835,2870
20241202,102200,5621345270,2840,2840,2840,2835,1588
20241202,102100,5616835845,2840,2850,2850,2835,6058
20241202,102000,5599642395,2840,2845,2850,2840,1745
20241202,101900,5594680070,2845,2840,2845,2830,2882
20241202,101800,5586489125,2840,2835,2840,2830,7976
20241202,101700,5563897185,2830,2835,2835,2825,3635
20241202,101600,5553611300,2830,2825,2835,2825,5467
20241202,101500,5538149650,2825,2830,2835,2825,8328
20241202,101400,5514617235,2830,2835,2835,2825,13987
20241202,101300,5475060445,2835,2840,2840,2835,1297
20241202,101200,5471381310,2835,2830,2840,2825,4753
20241202,101100,5457928665,2830,2845,2845,2830,15251
20241202,101000,5414765040,2830,2845,2845,2830,13789
20241202,100900,5375690445,2835,2840,2845,2830,8151
20241202,100800,5352592680,2840,2840,2850,2835,7678
20241202,100700,5330803125,2840,2835,2850,2835,10507
20241202,100600,5300986835,2850,2850,2850,2840,7400
20241202,100500,5279943585,2845,2850,2855,2845,3603
20241202,100400,5269688235,2850,2845,2850,2840,4111
20241202,100300,5257986850,2845,2835,2845,2835,4286
20241202,100200,5245815000,2840,2840,2840,2835,6005
20241202,100100,5228790180,2840,2840,2845,2835,5877
20241202,100000,5212108530,2840,2840,2840,2830,7937
20241202,095900,5189613360,2840,2830,2845,2830,9414
20241202,095800,5162887960,2830,2835,2845,2825,50307
20241202,095700,5020434415,2835,2845,2850,2835,39886
20241202,095600,4907117310,2850,2855,2860,2845,39519
20241202,095500,4794439605,2860,2860,2870,2855,5748
20241202,095400,4778004150,2860,2865,2870,2860,13071
20241202,095300,4740610370,2860,2870,2875,2860,6615
20241202,095200,4721660645,2870,2880,2885,2865,7720
20241202,095100,4699469155,2880,2870,2880,2870,3950
20241202,095000,4688101455,2875,2875,2875,2865,4774
20241202,094900,4674405190,2870,2875,2875,2865,4010
20241202,094800,4662887930,2870,2865,2875,2860,7360
20241202,094700,4641792595,2865,2855,2865,2850,6790
20241202,094600,4622374575,2860,2855,2860,2850,14578
20241202,094500,4580754380,2855,2860,2860,2855,13731
20241202,094400,4541525595,2860,2850,2860,2850,10141
20241202,094300,4512569270,2850,2860,2860,2850,29733
20241202,094200,4427807485,2860,2860,2865,2850,25372
20241202,094100,4355368330,2865,2865,2870,2855,8910
20241202,094000,4329875845,2865,2860,2870,2860,7811
20241202,093900,4307518585,2865,2865,2870,2860,25157
20241202,093800,4235514025,2865,2875,2880,2865,26441
20241202,093700,4159582420,2880,2880,2885,2875,7967
20241202,093600,4136649230,2875,2880,2885,2875,13357
20241202,093500,4098195650,2885,2895,2900,2880,21384
20241202,093400,4036480555,2895,2890,2895,2885,17908
20241202,093300,3984700540,2885,2900,2900,2885,10728
20241202,093200,3953721445,2900,2895,2900,2885,11563
20241202,093100,3920195550,2900,2890,2900,2885,10097
20241202,093000,3891025065,2890,2900,2900,2885,6786
20241202,092900,3871396920,2890,2890,2900,2885,8513
20241202,092800,3846809830,2890,2900,2905,2890,9902
20241202,092700,3818147330,2905,2905,2905,2900,3131
20241202,092600,3809066390,2905,2910,2915,2900,9990
20241202,092500,3780056880,2910,2910,2920,2905,14338
20241202,092400,3738322250,2910,2910,2920,2905,17368
20241202,092300,3687719885,2910,2910,2910,2900,4814
20241202,092200,3673726145,2910,2905,2910,2895,23473
20241202,092100,3605554125,2905,2895,2905,2880,27184
20241202,092000,3526793450,2895,2885,2895,2870,25347
20241202,091900,3453850465,2875,2905,2905,2860,67556
20241202,091800,3259554030,2900,2890,2905,2885,6188
20241202,091700,3241617915,2890,2875,2900,2875,15323
20241202,091600,3197456905,2875,2895,2905,2875,58554
20241202,091500,3028586740,2900,2895,2910,2890,24171
20241202,091400,2958555520,2895,2900,2900,2880,26790
20241202,091300,2881125000,2895,2900,2905,2895,16477
20241202,091200,2833346225,2905,2900,2910,2895,9567
20241202,091100,2805584625,2910,2880,2910,2880,17287
20241202,091000,2755668960,2895,2905,2905,2880,40292
20241202,090900,2639090780,2905,2890,2920,2890,66862
20241202,090800,2445176200,2880,2885,2890,2875,43510
20241202,090700,2319818460,2885,2890,2900,2885,22876
20241202,090600,2253709260,2885,2920,2920,2885,39675
20241202,090500,2138973130,2925,2880,2935,2880,63805
20241202,090400,1953407305,2890,2900,2910,2875,51886
20241202,090300,1803755255,2895,2920,2920,2895,37346
20241202,090200,1695386160,2920,2955,2955,2905,125968
20241202,090100,1327361195,2935,2895,2955,2870,171639
20241202,090000,828174025,2895,2860,2915,2850,287965