KissMeData/029480/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,191300,1447093305,2780,2780,2780,2780,5577
20241204,191200,1447093305,2780,2780,2780,2780,0
20241204,191100,1447093305,2780,2780,2780,2780,0
20241204,191000,1447093305,2780,2780,2780,2780,0
20241204,190900,1447093305,2780,2780,2780,2780,0
20241204,190800,1447093305,2780,2780,2780,2780,0
20241204,190700,1447093305,2780,2780,2780,2780,0
20241204,190600,1447093305,2780,2780,2780,2780,0
20241204,190500,1447093305,2780,2780,2780,2780,0
20241204,190400,1447093305,2780,2780,2780,2780,0
20241204,190300,1447093305,2780,2780,2780,2780,0
20241204,190200,1447093305,2780,2780,2780,2780,0
20241204,190100,1447093305,2780,2780,2780,2780,0
20241204,190000,1447093305,2780,2780,2780,2780,0
20241204,185900,1447093305,2780,2780,2780,2780,0
20241204,185800,1447093305,2780,2780,2780,2780,0
20241204,185700,1447093305,2780,2780,2780,2780,0
20241204,185600,1447093305,2780,2780,2780,2780,0
20241204,185500,1447093305,2780,2780,2780,2780,0
20241204,185400,1447093305,2780,2780,2780,2780,0
20241204,185300,1447093305,2780,2780,2780,2780,0
20241204,185200,1447093305,2780,2780,2780,2780,0
20241204,185100,1447093305,2780,2780,2780,2780,0
20241204,185000,1447093305,2780,2780,2780,2780,0
20241204,184900,1447093305,2780,2780,2780,2780,0
20241204,184800,1447093305,2780,2780,2780,2780,0
20241204,184700,1447093305,2780,2780,2780,2780,0
20241204,184600,1447093305,2780,2780,2780,2780,0
20241204,184500,1447093305,2780,2780,2780,2780,0
20241204,184400,1447093305,2780,2780,2780,2780,0
20241204,184300,1447093305,2780,2780,2780,2780,5577
20241204,184200,1447093305,2780,2780,2780,2780,0
20241204,184100,1447093305,2780,2780,2780,2780,0
20241204,184000,1447093305,2780,2780,2780,2780,0
20241204,183900,1447093305,2780,2780,2780,2780,0
20241204,183800,1447093305,2780,2780,2780,2780,0
20241204,183700,1447093305,2780,2780,2780,2780,0
20241204,183600,1447093305,2780,2780,2780,2780,0
20241204,183500,1447093305,2780,2780,2780,2780,0
20241204,183400,1447093305,2780,2780,2780,2780,0
20241204,183300,1447093305,2780,2780,2780,2780,0
20241204,183200,1447093305,2780,2780,2780,2780,0
20241204,183100,1447093305,2780,2780,2780,2780,0
20241204,183000,1447093305,2780,2780,2780,2780,0
20241204,182900,1447093305,2780,2780,2780,2780,0
20241204,182800,1447093305,2780,2780,2780,2780,0
20241204,182700,1447093305,2780,2780,2780,2780,0
20241204,182600,1447093305,2780,2780,2780,2780,0
20241204,182500,1447093305,2780,2780,2780,2780,0
20241204,182400,1447093305,2780,2780,2780,2780,0
20241204,182300,1447093305,2780,2780,2780,2780,0
20241204,182200,1447093305,2780,2780,2780,2780,0
20241204,182100,1447093305,2780,2780,2780,2780,0
20241204,182000,1447093305,2780,2780,2780,2780,0
20241204,181900,1447093305,2780,2780,2780,2780,0
20241204,181800,1447093305,2780,2780,2780,2780,0
20241204,181700,1447093305,2780,2780,2780,2780,0
20241204,181600,1447093305,2780,2780,2780,2780,0
20241204,181500,1447093305,2780,2780,2780,2780,0
20241204,181400,1447093305,2780,2780,2780,2780,0
20241204,181300,1447093305,2780,2780,2780,2780,5577
20241204,181200,1447093305,2780,2780,2780,2780,0
20241204,181100,1447093305,2780,2780,2780,2780,0
20241204,181000,1447093305,2780,2780,2780,2780,0
20241204,180900,1447093305,2780,2780,2780,2780,0
20241204,180800,1447093305,2780,2780,2780,2780,0
20241204,180700,1447093305,2780,2780,2780,2780,0
20241204,180600,1447093305,2780,2780,2780,2780,0
20241204,180500,1447093305,2780,2780,2780,2780,0
20241204,180400,1447093305,2780,2780,2780,2780,0
20241204,180300,1447093305,2780,2780,2780,2780,0
20241204,180200,1447093305,2780,2780,2780,2780,0
20241204,180100,1447093305,2780,2780,2780,2780,0
20241204,180000,1447093305,2780,2780,2780,2780,0
20241204,175900,1447093305,2780,2780,2780,2780,0
20241204,175800,1447093305,2780,2780,2780,2780,0
20241204,175700,1447093305,2780,2780,2780,2780,0
20241204,175600,1447093305,2780,2780,2780,2780,0
20241204,175500,1447093305,2780,2780,2780,2780,0
20241204,175400,1447093305,2780,2780,2780,2780,0
20241204,175300,1447093305,2780,2780,2780,2780,0
20241204,175200,1447093305,2780,2780,2780,2780,0
20241204,175100,1447093305,2780,2780,2780,2780,0
20241204,175000,1447093305,2780,2780,2780,2780,0
20241204,174900,1447093305,2780,2780,2780,2780,0
20241204,174800,1447093305,2780,2780,2780,2780,0
20241204,174700,1447093305,2780,2780,2780,2780,0
20241204,174600,1447093305,2780,2780,2780,2780,0
20241204,174500,1447093305,2780,2780,2780,2780,0
20241204,174400,1447093305,2780,2780,2780,2780,0
20241204,174300,1447093305,2780,2780,2780,2780,5577
20241204,174200,1447093305,2780,2780,2780,2780,0
20241204,174100,1447093305,2780,2780,2780,2780,0
20241204,174000,1447093305,2780,2780,2780,2780,0
20241204,173900,1447093305,2780,2780,2780,2780,0
20241204,173800,1447093305,2780,2780,2780,2780,0
20241204,173700,1447093305,2780,2780,2780,2780,0
20241204,173600,1447093305,2780,2780,2780,2780,0
20241204,173500,1447093305,2780,2780,2780,2780,0
20241204,173400,1447093305,2780,2780,2780,2780,0
20241204,173300,1447093305,2780,2780,2780,2780,0
20241204,173200,1447093305,2780,2780,2780,2780,0
20241204,173100,1447093305,2780,2780,2780,2780,0
20241204,173000,1447093305,2780,2780,2780,2780,0
20241204,172900,1447093305,2780,2780,2780,2780,0
20241204,172800,1447093305,2780,2780,2780,2780,0
20241204,172700,1447093305,2780,2780,2780,2780,0
20241204,172600,1447093305,2780,2780,2780,2780,0
20241204,172500,1447093305,2780,2780,2780,2780,0
20241204,172400,1447093305,2780,2780,2780,2780,0
20241204,172300,1447093305,2780,2780,2780,2780,0
20241204,172200,1447093305,2780,2780,2780,2780,0
20241204,172100,1447093305,2780,2780,2780,2780,0
20241204,172000,1447093305,2780,2780,2780,2780,0
20241204,171900,1447093305,2780,2780,2780,2780,0
20241204,171800,1447093305,2780,2780,2780,2780,0
20241204,171700,1447093305,2780,2780,2780,2780,0
20241204,171600,1447093305,2780,2780,2780,2780,0
20241204,171500,1447093305,2780,2780,2780,2780,0
20241204,171400,1447093305,2780,2780,2780,2780,0
20241204,171300,1447093305,2780,2780,2780,2780,5577
20241204,171200,1447093305,2780,2780,2780,2780,0
20241204,171100,1447093305,2780,2780,2780,2780,0
20241204,171000,1447093305,2780,2780,2780,2780,0
20241204,170900,1447093305,2780,2780,2780,2780,0
20241204,170800,1447093305,2780,2780,2780,2780,0
20241204,170700,1447093305,2780,2780,2780,2780,0
20241204,170600,1447093305,2780,2780,2780,2780,0
20241204,170500,1447093305,2780,2780,2780,2780,0
20241204,170400,1447093305,2780,2780,2780,2780,0
20241204,170300,1447093305,2780,2780,2780,2780,0
20241204,170200,1447093305,2780,2780,2780,2780,0
20241204,170100,1447093305,2780,2780,2780,2780,0
20241204,170000,1447093305,2780,2780,2780,2780,0
20241204,165900,1447093305,2780,2780,2780,2780,0
20241204,165800,1447093305,2780,2780,2780,2780,0
20241204,165700,1447093305,2780,2780,2780,2780,0
20241204,165600,1447093305,2780,2780,2780,2780,0
20241204,165500,1447093305,2780,2780,2780,2780,0
20241204,165400,1447093305,2780,2780,2780,2780,0
20241204,165300,1447093305,2780,2780,2780,2780,0
20241204,165200,1447093305,2780,2780,2780,2780,0
20241204,165100,1447093305,2780,2780,2780,2780,0
20241204,165000,1447093305,2780,2780,2780,2780,0
20241204,164900,1447093305,2780,2780,2780,2780,0
20241204,164800,1447093305,2780,2780,2780,2780,0
20241204,164700,1447093305,2780,2780,2780,2780,0
20241204,164600,1447093305,2780,2780,2780,2780,0
20241204,164500,1447093305,2780,2780,2780,2780,0
20241204,164400,1447093305,2780,2780,2780,2780,0
20241204,164300,1447093305,2780,2780,2780,2780,5577
20241204,164200,1447093305,2780,2780,2780,2780,0
20241204,164100,1447093305,2780,2780,2780,2780,0
20241204,164000,1447093305,2780,2780,2780,2780,0
20241204,163900,1447093305,2780,2780,2780,2780,0
20241204,163800,1447093305,2780,2780,2780,2780,0
20241204,163700,1447093305,2780,2780,2780,2780,0
20241204,163600,1447093305,2780,2780,2780,2780,0
20241204,163500,1447093305,2780,2780,2780,2780,0
20241204,163400,1447093305,2780,2780,2780,2780,0
20241204,163300,1447093305,2780,2780,2780,2780,0
20241204,163200,1447093305,2780,2780,2780,2780,0
20241204,163100,1447093305,2780,2780,2780,2780,0
20241204,163000,1447093305,2780,2780,2780,2780,0
20241204,162900,1447093305,2780,2780,2780,2780,0
20241204,162800,1447093305,2780,2780,2780,2780,0
20241204,162700,1447093305,2780,2780,2780,2780,0
20241204,162600,1447093305,2780,2780,2780,2780,0
20241204,162500,1447093305,2780,2780,2780,2780,0
20241204,162400,1447093305,2780,2780,2780,2780,0
20241204,162300,1447093305,2780,2780,2780,2780,0
20241204,162200,1447093305,2780,2780,2780,2780,0
20241204,162100,1447093305,2780,2780,2780,2780,0
20241204,162000,1447093305,2780,2780,2780,2780,0
20241204,161900,1447093305,2780,2780,2780,2780,0
20241204,161800,1447093305,2780,2780,2780,2780,0
20241204,161700,1447093305,2780,2780,2780,2780,0
20241204,161600,1447093305,2780,2780,2780,2780,0
20241204,161500,1447093305,2780,2780,2780,2780,0
20241204,161400,1447093305,2780,2780,2780,2780,0
20241204,161300,1447093305,2780,2780,2780,2780,5577
20241204,161200,1447093305,2780,2780,2780,2780,0
20241204,161100,1447093305,2780,2780,2780,2780,0
20241204,161000,1447093305,2780,2780,2780,2780,0
20241204,160900,1447093305,2780,2780,2780,2780,0
20241204,160800,1447093305,2780,2780,2780,2780,0
20241204,160700,1447093305,2780,2780,2780,2780,0
20241204,160600,1447093305,2780,2780,2780,2780,0
20241204,160500,1447093305,2780,2780,2780,2780,0
20241204,160400,1447093305,2780,2780,2780,2780,0
20241204,160300,1447093305,2780,2780,2780,2780,0
20241204,160200,1447093305,2780,2780,2780,2780,0
20241204,160100,1447093305,2780,2780,2780,2780,0
20241204,160000,1447093305,2780,2780,2780,2780,0
20241204,155900,1447093305,2780,2780,2780,2780,0
20241204,155800,1447093305,2780,2780,2780,2780,0
20241204,155700,1447093305,2780,2780,2780,2780,0
20241204,155600,1447093305,2780,2780,2780,2780,0
20241204,155500,1447093305,2780,2780,2780,2780,0
20241204,155400,1447093305,2780,2780,2780,2780,0
20241204,155300,1447093305,2780,2780,2780,2780,0
20241204,155200,1447093305,2780,2780,2780,2780,0
20241204,155100,1447093305,2780,2780,2780,2780,0
20241204,155000,1447093305,2780,2780,2780,2780,0
20241204,154900,1447093305,2780,2780,2780,2780,0
20241204,154800,1447093305,2780,2780,2780,2780,0
20241204,154700,1447093305,2780,2780,2780,2780,0
20241204,154600,1447093305,2780,2780,2780,2780,0
20241204,154500,1447093305,2780,2780,2780,2780,0
20241204,154400,1447093305,2780,2780,2780,2780,0
20241204,154300,1447093305,2780,2780,2780,2780,5577
20241204,154200,1447093305,2780,2780,2780,2780,0
20241204,154100,1447093305,2780,2780,2780,2780,0
20241204,154000,1447093305,2780,2780,2780,2780,0
20241204,153900,1447093305,2780,2780,2780,2780,0
20241204,153800,1447093305,2780,2780,2780,2780,0
20241204,153700,1447093305,2780,2780,2780,2780,0
20241204,153600,1447093305,2780,2780,2780,2780,0
20241204,153500,1447093305,2780,2780,2780,2780,0
20241204,153400,1447093305,2780,2780,2780,2780,0
20241204,153300,1447093305,2780,2780,2780,2780,0
20241204,153200,1447093305,2780,2780,2780,2780,0
20241204,153100,1447093305,2780,2780,2780,2780,0
20241204,153000,1447093305,2780,2780,2780,2780,5577
20241204,152900,1431589245,2785,2785,2785,2785,0
20241204,152800,1431589245,2785,2785,2785,2785,0
20241204,152700,1431589245,2785,2785,2785,2785,0
20241204,152600,1431589245,2785,2785,2785,2785,0
20241204,152500,1431589245,2785,2785,2785,2785,0
20241204,152400,1431589245,2785,2785,2785,2785,0
20241204,152300,1431589245,2785,2785,2785,2785,0
20241204,152200,1431589245,2785,2785,2785,2785,0
20241204,152100,1431589245,2785,2785,2785,2785,0
20241204,152000,1431589245,2785,2785,2785,2785,0
20241204,151900,1431589245,2785,2780,2785,2780,13
20241204,151800,1431553065,2785,2785,2785,2780,502
20241204,151700,1430157495,2780,2780,2780,2780,112
20241204,151600,1429846135,2785,2785,2785,2785,56
20241204,151500,1429690175,2795,2790,2795,2790,410
20241204,151400,1428544275,2795,2795,2795,2795,251
20241204,151300,1427842730,2795,2790,2795,2770,592
20241204,151200,1426192840,2790,2790,2790,2790,0
20241204,151100,1426192840,2790,2785,2790,2785,1100
20241204,151000,1423128840,2785,2775,2785,2775,303
20241204,150900,1422288005,2780,2780,2780,2780,21
20241204,150800,1422229625,2790,2780,2790,2780,10
20241204,150700,1422201815,2780,2780,2780,2780,4
20241204,150600,1422190695,2790,2795,2795,2780,1236
20241204,150500,1418753985,2795,2790,2795,2790,1030
20241204,150400,1415880140,2790,2780,2790,2780,60
20241204,150300,1415713280,2780,2770,2780,2770,1493
20241204,150200,1411572660,2770,2770,2770,2770,3709
20241204,150100,1401298730,2770,2770,2770,2770,70
20241204,150000,1401104830,2775,2775,2775,2775,2
20241204,145900,1401099280,2775,2775,2775,2775,0
20241204,145800,1401099280,2775,2770,2775,2770,52
20241204,145700,1400954990,2765,2765,2765,2765,0
20241204,145600,1400954990,2765,2765,2765,2765,1084
20241204,145500,1397957730,2765,2765,2765,2760,4823
20241204,145400,1384625335,2770,2775,2775,2770,1899
20241204,145300,1379364105,2770,2770,2770,2770,0
20241204,145200,1379364105,2770,2770,2770,2770,0
20241204,145100,1379364105,2770,2770,2770,2770,10
20241204,145000,1379336405,2770,2770,2770,2770,1700
20241204,144900,1374627405,2770,2770,2770,2770,1
20241204,144800,1374624635,2770,2770,2770,2770,2000
20241204,144700,1369084635,2775,2775,2775,2775,300
20241204,144600,1368252135,2780,2780,2780,2780,945
20241204,144500,1365625035,2780,2780,2780,2780,0
20241204,144400,1365625035,2780,2790,2790,2780,5247
20241204,144300,1351015905,2790,2790,2790,2790,85
20241204,144200,1350778755,2780,2780,2780,2780,0
20241204,144100,1350778755,2780,2775,2780,2775,1135
20241204,144000,1347623535,2775,2775,2775,2775,362
20241204,143900,1346618985,2770,2770,2770,2770,1
20241204,143800,1346616215,2770,2770,2770,2770,0
20241204,143700,1346616215,2770,2770,2770,2770,32
20241204,143600,1346527575,2775,2775,2775,2775,20
20241204,143500,1346472075,2770,2770,2770,2770,0
20241204,143400,1346472075,2770,2770,2770,2770,0
20241204,143300,1346472075,2770,2770,2770,2770,320
20241204,143200,1345585675,2770,2770,2770,2770,3
20241204,143100,1345577365,2770,2770,2770,2770,675
20241204,143000,1343707615,2770,2770,2770,2770,598
20241204,142900,1342051155,2775,2775,2775,2775,0
20241204,142800,1342051155,2775,2775,2775,2775,0
20241204,142700,1342051155,2775,2775,2775,2775,1
20241204,142600,1342048380,2760,2760,2760,2760,0
20241204,142500,1342048380,2760,2760,2760,2760,0
20241204,142400,1342048380,2760,2760,2760,2760,0
20241204,142300,1342048380,2760,2760,2760,2760,4102
20241204,142200,1330726860,2760,2775,2775,2760,2050
20241204,142100,1325063110,2770,2770,2770,2770,80
20241204,142000,1324841510,2770,2770,2770,2770,159
20241204,141900,1324401080,2770,2770,2770,2770,0
20241204,141800,1324401080,2770,2770,2770,2770,0
20241204,141700,1324401080,2770,2770,2770,2770,3020
20241204,141600,1316035680,2760,2765,2765,2760,111
20241204,141500,1315729140,2760,2765,2765,2760,1505
20241204,141400,1311570850,2765,2765,2765,2765,39
20241204,141300,1311463015,2760,2765,2765,2760,37
20241204,141200,1311360785,2765,2765,2765,2765,2
20241204,141100,1311355255,2765,2765,2765,2765,43
20241204,141000,1311236360,2775,2760,2775,2760,680
20241204,140900,1309359020,2765,2785,2785,2765,8691
20241204,140800,1285328335,2775,2780,2780,2770,10070
20241204,140700,1257409495,2780,2780,2780,2780,2
20241204,140600,1257403935,2775,2775,2775,2775,249
20241204,140500,1256712960,2780,2780,2780,2780,0
20241204,140400,1256712960,2780,2790,2790,2780,296
20241204,140300,1255889900,2790,2790,2790,2790,0
20241204,140200,1255889900,2790,2790,2790,2790,0
20241204,140100,1255889900,2790,2790,2790,2790,393
20241204,140000,1254793430,2795,2795,2795,2795,0
20241204,135900,1254793430,2795,2780,2795,2775,873
20241204,135800,1252368820,2775,2795,2795,2775,832
20241204,135700,1250057070,2800,2800,2800,2800,87
20241204,135600,1249813470,2800,2795,2800,2790,226
20241204,135500,1249180890,2780,2785,2785,2780,3000
20241204,135400,1240839640,2780,2780,2780,2780,0
20241204,135300,1240839640,2780,2795,2795,2780,2698
20241204,135200,1233327785,2795,2795,2795,2795,1
20241204,135100,1233324990,2790,2790,2790,2790,222
20241204,135000,1232705610,2790,2790,2790,2790,51
20241204,134900,1232563320,2790,2795,2795,2790,497
20241204,134800,1231176665,2790,2795,2795,2790,1168
20241204,134700,1227917665,2795,2795,2795,2795,15
20241204,134600,1227875740,2795,2795,2795,2795,662
20241204,134500,1226025450,2795,2800,2800,2795,1743
20241204,134400,1221153515,2800,2800,2800,2800,1000
20241204,134300,1218353515,2800,2800,2800,2800,0
20241204,134200,1218353515,2800,2800,2800,2800,150
20241204,134100,1217933515,2795,2795,2795,2795,0
20241204,134000,1217933515,2795,2795,2795,2795,748
20241204,133900,1215842855,2800,2800,2800,2800,3133
20241204,133800,1207070455,2800,2800,2800,2800,0
20241204,133700,1207070455,2800,2810,2810,2800,461
20241204,133600,1205777290,2800,2800,2800,2800,0
20241204,133500,1205777290,2800,2800,2800,2800,91
20241204,133400,1205522490,2800,2805,2805,2800,811
20241204,133300,1203251225,2810,2810,2810,2810,2
20241204,133200,1203245605,2810,2810,2810,2810,100
20241204,133100,1202964605,2810,2810,2810,2810,22
20241204,133000,1202902785,2805,2805,2805,2805,1
20241204,132900,1202899980,2805,2805,2805,2805,900
20241204,132800,1200375480,2810,2810,2810,2810,0
20241204,132700,1200375480,2810,2810,2810,2810,20
20241204,132600,1200319280,2810,2810,2810,2810,2
20241204,132500,1200313660,2810,2810,2810,2810,670
20241204,132400,1198430960,2810,2810,2810,2810,2223
20241204,132300,1192184330,2815,2825,2825,2815,102
20241204,132200,1191896200,2825,2825,2825,2825,300
20241204,132100,1191048700,2825,2820,2825,2820,1300
20241204,132000,1187376605,2825,2825,2825,2825,0
20241204,131900,1187376605,2825,2825,2825,2825,10
20241204,131800,1187348355,2810,2820,2820,2810,4719
20241204,131700,1174070440,2825,2825,2825,2825,100
20241204,131600,1173787940,2825,2825,2825,2825,0
20241204,131500,1173787940,2825,2825,2825,2825,0
20241204,131400,1173787940,2825,2825,2825,2825,156
20241204,131300,1173347240,2825,2825,2825,2825,0
20241204,131200,1173347240,2825,2830,2840,2825,719
20241204,131100,1171314075,2840,2840,2840,2840,0
20241204,131000,1171314075,2840,2840,2840,2840,0
20241204,130900,1171314075,2840,2840,2840,2840,0
20241204,130800,1171314075,2840,2830,2840,2830,4199
20241204,130700,1159396680,2830,2830,2830,2830,1
20241204,130600,1159393850,2830,2830,2830,2830,762
20241204,130500,1157237390,2830,2830,2830,2830,1
20241204,130400,1157234560,2830,2830,2830,2830,1
20241204,130300,1157231730,2825,2825,2825,2825,850
20241204,130200,1154830480,2825,2825,2825,2825,176
20241204,130100,1154333280,2825,2825,2825,2825,13
20241204,130000,1154296555,2825,2820,2825,2805,555
20241204,125900,1152735435,2820,2820,2820,2820,813
20241204,125800,1150442775,2810,2810,2810,2810,48
20241204,125700,1150307895,2810,2810,2810,2810,0
20241204,125600,1150307895,2810,2810,2810,2810,0
20241204,125500,1150307895,2810,2810,2810,2810,0
20241204,125400,1150307895,2810,2810,2810,2810,500
20241204,125300,1148902895,2810,2810,2810,2810,1050
20241204,125200,1145952395,2810,2810,2810,2810,0
20241204,125100,1145952395,2810,2810,2810,2810,5
20241204,125000,1145938345,2815,2815,2815,2815,1
20241204,124900,1145935530,2820,2820,2820,2820,0
20241204,124800,1145935530,2820,2820,2820,2820,0
20241204,124700,1145935530,2820,2820,2820,2805,211
20241204,124600,1145342215,2805,2805,2805,2805,0
20241204,124500,1145342215,2805,2805,2805,2805,2149
20241204,124400,1139314270,2805,2805,2805,2805,1
20241204,124300,1139311465,2795,2795,2795,2795,0
20241204,124200,1139311465,2795,2795,2795,2795,21
20241204,124100,1139252770,2800,2800,2800,2800,91
20241204,124000,1138997970,2800,2795,2800,2795,1513
20241204,123900,1134762210,2800,2800,2800,2800,0
20241204,123800,1134762210,2800,2800,2800,2800,15
20241204,123700,1134720210,2795,2790,2795,2790,382
20241204,123600,1133653770,2790,2790,2790,2790,0
20241204,123500,1133653770,2790,2790,2790,2790,19
20241204,123400,1133600760,2785,2785,2785,2785,0
20241204,123300,1133600760,2785,2785,2785,2785,0
20241204,123200,1133600760,2785,2785,2785,2785,0
20241204,123100,1133600760,2785,2785,2785,2785,0
20241204,123000,1133600760,2785,2785,2785,2785,0
20241204,122900,1133600760,2785,2785,2785,2785,0
20241204,122800,1133600760,2785,2785,2785,2785,39
20241204,122700,1133492145,2785,2785,2785,2785,0
20241204,122600,1133492145,2785,2785,2785,2785,0
20241204,122500,1133492145,2785,2790,2790,2785,1920
20241204,122400,1128141365,2790,2790,2790,2790,0
20241204,122300,1128141365,2790,2790,2790,2790,4
20241204,122200,1128130205,2790,2790,2790,2790,10
20241204,122100,1128102305,2790,2790,2790,2790,100
20241204,122000,1127823305,2790,2790,2790,2790,200
20241204,121900,1127265305,2785,2790,2790,2785,286
20241204,121800,1126467915,2790,2790,2790,2790,67
20241204,121700,1126280985,2795,2795,2795,2795,2
20241204,121600,1126275395,2785,2785,2785,2785,0
20241204,121500,1126275395,2785,2785,2785,2785,0
20241204,121400,1126275395,2785,2785,2785,2785,0
20241204,121300,1126275395,2785,2785,2785,2785,0
20241204,121200,1126275395,2785,2785,2785,2785,0
20241204,121100,1126275395,2785,2790,2790,2785,1309
20241204,121000,1122623850,2790,2795,2795,2790,2502
20241204,120900,1115642760,2795,2795,2795,2795,5
20241204,120800,1115628785,2795,2795,2795,2795,15
20241204,120700,1115586860,2790,2790,2790,2790,2
20241204,120600,1115581280,2785,2795,2795,2785,25
20241204,120500,1115511580,2795,2790,2795,2790,184
20241204,120400,1114998075,2795,2795,2795,2795,180
20241204,120300,1114494975,2795,2795,2795,2795,701
20241204,120200,1112535680,2795,2800,2800,2795,78
20241204,120100,1112317520,2800,2795,2800,2795,511
20241204,120000,1110886725,2800,2800,2800,2800,0
20241204,115900,1110886725,2800,2800,2800,2800,0
20241204,115800,1110886725,2800,2800,2800,2800,100
20241204,115700,1110606725,2800,2800,2800,2800,1
20241204,115600,1110603925,2800,2800,2800,2800,0
20241204,115500,1110603925,2800,2790,2800,2790,100
20241204,115400,1110324335,2785,2785,2785,2785,4804
20241204,115300,1096945195,2780,2780,2780,2780,94
20241204,115200,1096683875,2780,2780,2780,2780,0
20241204,115100,1096683875,2780,2785,2785,2780,16
20241204,115000,1096639375,2785,2785,2785,2785,12
20241204,114900,1096605955,2775,2775,2775,2775,0
20241204,114800,1096605955,2775,2775,2775,2775,0
20241204,114700,1096605955,2775,2775,2775,2775,0
20241204,114600,1096605955,2775,2775,2775,2775,0
20241204,114500,1096605955,2775,2775,2775,2775,48
20241204,114400,1096472755,2775,2775,2775,2775,0
20241204,114300,1096472755,2775,2785,2785,2775,1210
20241204,114200,1093114985,2785,2780,2785,2780,573
20241204,114100,1091520180,2775,2775,2775,2775,382
20241204,114000,1090460130,2775,2775,2775,2775,39
20241204,113900,1090351905,2775,2775,2775,2775,31
20241204,113800,1090265880,2780,2780,2780,2780,100
20241204,113700,1089987880,2775,2775,2775,2775,0
20241204,113600,1089987880,2775,2775,2775,2775,131
20241204,113500,1089624355,2775,2775,2775,2775,20
20241204,113400,1089568855,2775,2775,2775,2770,1751
20241204,113300,1084712330,2770,2770,2770,2770,3
20241204,113200,1084704020,2770,2780,2780,2770,7095
20241204,113100,1065038640,2780,2785,2785,2780,1661
20241204,113000,1060420195,2785,2785,2785,2785,1
20241204,112900,1060417410,2785,2790,2790,2785,1504
20241204,112800,1056223770,2790,2790,2790,2790,126
20241204,112700,1055872230,2790,2790,2790,2790,744
20241204,112600,1053796470,2790,2790,2790,2790,30
20241204,112500,1053712770,2790,2790,2790,2790,200
20241204,112400,1053154770,2790,2790,2790,2790,1000
20241204,112300,1050364770,2790,2790,2790,2790,1000
20241204,112200,1047574770,2790,2795,2800,2790,1073
20241204,112100,1044570950,2800,2800,2800,2800,110
20241204,112000,1044262950,2805,2785,2805,2785,18
20241204,111900,1044212765,2780,2780,2780,2780,217
20241204,111800,1043609505,2780,2780,2780,2780,0
20241204,111700,1043609505,2780,2780,2780,2780,582
20241204,111600,1041991545,2790,2790,2790,2780,1151
20241204,111500,1038780285,2795,2795,2795,2795,71
20241204,111400,1038581840,2795,2795,2795,2795,103
20241204,111300,1038293955,2790,2790,2790,2790,8
20241204,111200,1038271635,2790,2795,2795,2790,185
20241204,111100,1037755265,2800,2800,2800,2800,68
20241204,111000,1037564865,2800,2800,2800,2800,599
20241204,110900,1035887665,2780,2780,2780,2780,0
20241204,110800,1035887665,2780,2780,2780,2780,1250
20241204,110700,1032412665,2780,2780,2780,2780,7
20241204,110600,1032393205,2775,2775,2775,2770,416
20241204,110500,1031238930,2765,2765,2765,2765,3760
20241204,110400,1020842530,2765,2785,2785,2765,2583
20241204,110300,1013674790,2785,2790,2795,2785,5707
20241204,110200,997753010,2795,2795,2805,2790,6857
20241204,110100,978589685,2795,2800,2805,2795,8533
20241204,110000,954696430,2800,2805,2805,2800,1080
20241204,105900,951668295,2805,2805,2805,2805,35
20241204,105800,951570120,2805,2800,2805,2800,2698
20241204,105700,944015715,2805,2805,2805,2805,213
20241204,105600,943418250,2805,2805,2805,2805,2654
20241204,105500,935973780,2805,2810,2815,2805,5911
20241204,105400,919366255,2810,2810,2810,2810,162
20241204,105300,918911035,2810,2810,2810,2810,1920
20241204,105200,913515835,2810,2810,2810,2810,0
20241204,105100,913515835,2810,2810,2810,2810,114
20241204,105000,913195495,2810,2810,2810,2810,95
20241204,104900,912928545,2810,2820,2820,2810,4607
20241204,104800,899960310,2820,2820,2820,2820,3
20241204,104700,899951850,2815,2815,2815,2815,331
20241204,104600,899020085,2815,2820,2820,2815,1721
20241204,104500,894173040,2820,2825,2825,2820,194
20241204,104400,893625885,2825,2825,2825,2825,2
20241204,104300,893620235,2825,2825,2825,2825,0
20241204,104200,893620235,2825,2825,2825,2825,208
20241204,104100,893032635,2815,2815,2815,2815,0
20241204,104000,893032635,2815,2815,2815,2815,333
20241204,103900,892095240,2815,2815,2815,2815,76
20241204,103800,891881300,2815,2815,2815,2815,0
20241204,103700,891881300,2815,2815,2815,2815,3156
20241204,103600,882997160,2815,2820,2820,2815,5000
20241204,103500,868911595,2820,2820,2820,2820,813
20241204,103400,866618935,2820,2825,2825,2820,3391
20241204,103300,857054205,2825,2825,2825,2825,0
20241204,103200,857054205,2825,2825,2825,2825,0
20241204,103100,857054205,2825,2825,2825,2825,0
20241204,103000,857054205,2825,2830,2830,2825,1709
20241204,102900,852225995,2830,2830,2830,2830,2969
20241204,102800,843823725,2840,2840,2840,2840,2
20241204,102700,843818045,2840,2830,2840,2830,496
20241204,102600,842414315,2830,2830,2830,2830,200
20241204,102500,841848315,2840,2835,2840,2835,368
20241204,102400,840805015,2840,2845,2845,2840,240
20241204,102300,840122415,2845,2845,2845,2845,30
20241204,102200,840037065,2835,2840,2840,2835,155
20241204,102100,839597365,2840,2840,2840,2840,526
20241204,102000,838103525,2840,2840,2840,2840,2
20241204,101900,838097845,2830,2835,2835,2830,1097
20241204,101800,834992505,2840,2840,2840,2840,2
20241204,101700,834986825,2840,2840,2840,2840,6
20241204,101600,834969785,2830,2850,2850,2830,52
20241204,101500,834822545,2860,2860,2860,2860,5
20241204,101400,834808245,2860,2845,2860,2830,4389
20241204,101300,822364495,2845,2845,2845,2845,0
20241204,101200,822364495,2845,2845,2845,2845,394
20241204,101100,821243565,2870,2865,2870,2865,122
20241204,101000,820893635,2865,2860,2865,2850,2665
20241204,100900,813271740,2870,2860,2870,2860,1234
20241204,100800,809742000,2860,2845,2865,2845,131
20241204,100700,809368325,2845,2840,2845,2840,269
20241204,100600,808603855,2840,2845,2855,2840,407
20241204,100500,807447955,2840,2840,2840,2840,0
20241204,100400,807447955,2840,2840,2840,2840,0
20241204,100300,807447955,2840,2840,2840,2840,294
20241204,100200,806612995,2835,2835,2835,2835,0
20241204,100100,806612995,2835,2840,2840,2835,691
20241204,100000,804652370,2840,2845,2845,2840,472
20241204,095900,803311830,2840,2840,2840,2840,0
20241204,095800,803311830,2840,2840,2840,2840,0
20241204,095700,803311830,2840,2845,2845,2840,59
20241204,095600,803143990,2840,2840,2840,2840,0
20241204,095500,803143990,2840,2840,2840,2840,0
20241204,095400,803143990,2840,2840,2840,2840,0
20241204,095300,803143990,2840,2840,2840,2840,42
20241204,095200,803024710,2820,2820,2820,2820,0
20241204,095100,803024710,2820,2820,2820,2815,754
20241204,095000,800899290,2815,2825,2835,2815,1394
20241204,094900,796963060,2825,2825,2825,2825,3000
20241204,094800,788488060,2825,2820,2825,2820,6952
20241204,094700,768870655,2825,2825,2825,2825,815
20241204,094600,766568280,2825,2835,2850,2825,2933
20241204,094500,758254045,2840,2820,2840,2810,2841
20241204,094400,750237220,2810,2820,2820,2810,1754
20241204,094300,745291280,2820,2815,2820,2810,867
20241204,094200,742852355,2815,2805,2815,2805,319
20241204,094100,741954380,2805,2805,2805,2805,773
20241204,094000,739786115,2805,2810,2810,2800,4192
20241204,093900,728023245,2840,2835,2840,2810,5006
20241204,093800,713900305,2835,2840,2840,2835,61
20241204,093700,713727315,2840,2855,2855,2840,3989
20241204,093600,702369560,2860,2860,2860,2860,0
20241204,093500,702369560,2860,2870,2870,2860,1406
20241204,093400,698348350,2870,2870,2870,2870,502
20241204,093300,696907610,2860,2885,2885,2860,1136
20241204,093200,693655035,2890,2890,2890,2890,0
20241204,093100,693655035,2890,2870,2890,2865,1161
20241204,093000,690328475,2870,2870,2870,2870,482
20241204,092900,688945135,2880,2860,2880,2860,2327
20241204,092800,682266245,2870,2855,2870,2855,1555
20241204,092700,677816415,2865,2880,2880,2865,1128
20241204,092600,674582435,2880,2870,2880,2870,442
20241204,092500,673313555,2880,2880,2880,2880,0
20241204,092400,673313555,2880,2890,2890,2880,1470
20241204,092300,669071975,2890,2900,2900,2890,338
20241204,092200,668091895,2895,2895,2895,2895,0
20241204,092100,668091895,2895,2870,2895,2870,2727
20241204,092000,660231855,2870,2860,2875,2830,4032
20241204,091900,648729280,2860,2875,2875,2860,629
20241204,091800,646924945,2880,2885,2890,2880,9124
20241204,091700,620627120,2890,2885,2890,2880,2078
20241204,091600,614631250,2890,2910,2935,2880,14424
20241204,091500,572839340,2940,2930,2940,2910,2067
20241204,091400,566814995,2920,2950,2950,2920,12708
20241204,091300,529577455,2945,2955,2955,2935,13182
20241204,091200,490757535,2950,2950,2955,2945,1510
20241204,091100,486302520,2950,2945,2960,2930,7603
20241204,091000,463878960,2930,2940,2945,2930,2884
20241204,090900,455408045,2940,2945,2945,2915,3964
20241204,090800,443765725,2945,2925,2945,2920,16405
20241204,090700,395619875,2925,2925,2930,2910,3101
20241204,090600,386579585,2910,2920,2940,2900,2165
20241204,090500,380277615,2920,2895,2945,2895,7696
20241204,090400,357811590,2880,2880,2900,2820,6682
20241204,090300,338699580,2895,2935,2945,2895,12556
20241204,090200,302138980,2915,2875,2915,2835,79964
20241204,090100,70134835,2870,2830,2870,2830,11212
20241204,090000,38016675,2870,2830,2870,2825,13392