KissMeData/115610/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,201800,303099835,2165,2165,2165,2165,5120
20241203,201700,303099835,2165,2165,2165,2165,0
20241203,201600,303099835,2165,2165,2165,2165,0
20241203,201500,303099835,2165,2165,2165,2165,0
20241203,201400,303099835,2165,2165,2165,2165,0
20241203,201300,303099835,2165,2165,2165,2165,0
20241203,201200,303099835,2165,2165,2165,2165,0
20241203,201100,303099835,2165,2165,2165,2165,0
20241203,201000,303099835,2165,2165,2165,2165,0
20241203,200900,303099835,2165,2165,2165,2165,0
20241203,200800,303099835,2165,2165,2165,2165,0
20241203,200700,303099835,2165,2165,2165,2165,0
20241203,200600,303099835,2165,2165,2165,2165,0
20241203,200500,303099835,2165,2165,2165,2165,0
20241203,200400,303099835,2165,2165,2165,2165,0
20241203,200300,303099835,2165,2165,2165,2165,0
20241203,200200,303099835,2165,2165,2165,2165,0
20241203,200100,303099835,2165,2165,2165,2165,0
20241203,200000,303099835,2165,2165,2165,2165,0
20241203,195900,303099835,2165,2165,2165,2165,0
20241203,195800,303099835,2165,2165,2165,2165,0
20241203,195700,303099835,2165,2165,2165,2165,0
20241203,195600,303099835,2165,2165,2165,2165,0
20241203,195500,303099835,2165,2165,2165,2165,0
20241203,195400,303099835,2165,2165,2165,2165,0
20241203,195300,303099835,2165,2165,2165,2165,0
20241203,195200,303099835,2165,2165,2165,2165,0
20241203,195100,303099835,2165,2165,2165,2165,0
20241203,195000,303099835,2165,2165,2165,2165,0
20241203,194900,303099835,2165,2165,2165,2165,0
20241203,194800,303099835,2165,2165,2165,2165,5120
20241203,194700,303099835,2165,2165,2165,2165,0
20241203,194600,303099835,2165,2165,2165,2165,0
20241203,194500,303099835,2165,2165,2165,2165,0
20241203,194400,303099835,2165,2165,2165,2165,0
20241203,194300,303099835,2165,2165,2165,2165,0
20241203,194200,303099835,2165,2165,2165,2165,0
20241203,194100,303099835,2165,2165,2165,2165,0
20241203,194000,303099835,2165,2165,2165,2165,0
20241203,193900,303099835,2165,2165,2165,2165,0
20241203,193800,303099835,2165,2165,2165,2165,0
20241203,193700,303099835,2165,2165,2165,2165,0
20241203,193600,303099835,2165,2165,2165,2165,0
20241203,193500,303099835,2165,2165,2165,2165,0
20241203,193400,303099835,2165,2165,2165,2165,0
20241203,193300,303099835,2165,2165,2165,2165,0
20241203,193200,303099835,2165,2165,2165,2165,0
20241203,193100,303099835,2165,2165,2165,2165,0
20241203,193000,303099835,2165,2165,2165,2165,0
20241203,192900,303099835,2165,2165,2165,2165,0
20241203,192800,303099835,2165,2165,2165,2165,0
20241203,192700,303099835,2165,2165,2165,2165,0
20241203,192600,303099835,2165,2165,2165,2165,0
20241203,192500,303099835,2165,2165,2165,2165,0
20241203,192400,303099835,2165,2165,2165,2165,0
20241203,192300,303099835,2165,2165,2165,2165,0
20241203,192200,303099835,2165,2165,2165,2165,0
20241203,192100,303099835,2165,2165,2165,2165,0
20241203,192000,303099835,2165,2165,2165,2165,0
20241203,191900,303099835,2165,2165,2165,2165,0
20241203,191800,303099835,2165,2165,2165,2165,5120
20241203,191700,303099835,2165,2165,2165,2165,0
20241203,191600,303099835,2165,2165,2165,2165,0
20241203,191500,303099835,2165,2165,2165,2165,0
20241203,191400,303099835,2165,2165,2165,2165,0
20241203,191300,303099835,2165,2165,2165,2165,0
20241203,191200,303099835,2165,2165,2165,2165,0
20241203,191100,303099835,2165,2165,2165,2165,0
20241203,191000,303099835,2165,2165,2165,2165,0
20241203,190900,303099835,2165,2165,2165,2165,0
20241203,190800,303099835,2165,2165,2165,2165,0
20241203,190700,303099835,2165,2165,2165,2165,0
20241203,190600,303099835,2165,2165,2165,2165,0
20241203,190500,303099835,2165,2165,2165,2165,0
20241203,190400,303099835,2165,2165,2165,2165,0
20241203,190300,303099835,2165,2165,2165,2165,0
20241203,190200,303099835,2165,2165,2165,2165,0
20241203,190100,303099835,2165,2165,2165,2165,0
20241203,190000,303099835,2165,2165,2165,2165,0
20241203,185900,303099835,2165,2165,2165,2165,0
20241203,185800,303099835,2165,2165,2165,2165,0
20241203,185700,303099835,2165,2165,2165,2165,0
20241203,185600,303099835,2165,2165,2165,2165,0
20241203,185500,303099835,2165,2165,2165,2165,0
20241203,185400,303099835,2165,2165,2165,2165,0
20241203,185300,303099835,2165,2165,2165,2165,0
20241203,185200,303099835,2165,2165,2165,2165,0
20241203,185100,303099835,2165,2165,2165,2165,0
20241203,185000,303099835,2165,2165,2165,2165,0
20241203,184900,303099835,2165,2165,2165,2165,0
20241203,184800,303099835,2165,2165,2165,2165,5120
20241203,184700,303099835,2165,2165,2165,2165,0
20241203,184600,303099835,2165,2165,2165,2165,0
20241203,184500,303099835,2165,2165,2165,2165,0
20241203,184400,303099835,2165,2165,2165,2165,0
20241203,184300,303099835,2165,2165,2165,2165,0
20241203,184200,303099835,2165,2165,2165,2165,0
20241203,184100,303099835,2165,2165,2165,2165,0
20241203,184000,303099835,2165,2165,2165,2165,0
20241203,183900,303099835,2165,2165,2165,2165,0
20241203,183800,303099835,2165,2165,2165,2165,0
20241203,183700,303099835,2165,2165,2165,2165,0
20241203,183600,303099835,2165,2165,2165,2165,0
20241203,183500,303099835,2165,2165,2165,2165,0
20241203,183400,303099835,2165,2165,2165,2165,0
20241203,183300,303099835,2165,2165,2165,2165,0
20241203,183200,303099835,2165,2165,2165,2165,0
20241203,183100,303099835,2165,2165,2165,2165,0
20241203,183000,303099835,2165,2165,2165,2165,0
20241203,182900,303099835,2165,2165,2165,2165,0
20241203,182800,303099835,2165,2165,2165,2165,0
20241203,182700,303099835,2165,2165,2165,2165,0
20241203,182600,303099835,2165,2165,2165,2165,0
20241203,182500,303099835,2165,2165,2165,2165,0
20241203,182400,303099835,2165,2165,2165,2165,0
20241203,182300,303099835,2165,2165,2165,2165,0
20241203,182200,303099835,2165,2165,2165,2165,0
20241203,182100,303099835,2165,2165,2165,2165,0
20241203,182000,303099835,2165,2165,2165,2165,0
20241203,181900,303099835,2165,2165,2165,2165,0
20241203,181800,303099835,2165,2165,2165,2165,5120
20241203,181700,303099835,2165,2165,2165,2165,0
20241203,181600,303099835,2165,2165,2165,2165,0
20241203,181500,303099835,2165,2165,2165,2165,0
20241203,181400,303099835,2165,2165,2165,2165,0
20241203,181300,303099835,2165,2165,2165,2165,0
20241203,181200,303099835,2165,2165,2165,2165,0
20241203,181100,303099835,2165,2165,2165,2165,0
20241203,181000,303099835,2165,2165,2165,2165,0
20241203,180900,303099835,2165,2165,2165,2165,0
20241203,180800,303099835,2165,2165,2165,2165,0
20241203,180700,303099835,2165,2165,2165,2165,0
20241203,180600,303099835,2165,2165,2165,2165,0
20241203,180500,303099835,2165,2165,2165,2165,0
20241203,180400,303099835,2165,2165,2165,2165,0
20241203,180300,303099835,2165,2165,2165,2165,0
20241203,180200,303099835,2165,2165,2165,2165,0
20241203,180100,303099835,2165,2165,2165,2165,0
20241203,180000,303099835,2165,2165,2165,2165,0
20241203,175900,303099835,2165,2165,2165,2165,0
20241203,175800,303099835,2165,2165,2165,2165,0
20241203,175700,303099835,2165,2165,2165,2165,0
20241203,175600,303099835,2165,2165,2165,2165,0
20241203,175500,303099835,2165,2165,2165,2165,0
20241203,175400,303099835,2165,2165,2165,2165,0
20241203,175300,303099835,2165,2165,2165,2165,0
20241203,175200,303099835,2165,2165,2165,2165,0
20241203,175100,303099835,2165,2165,2165,2165,0
20241203,175000,303099835,2165,2165,2165,2165,0
20241203,174900,303099835,2165,2165,2165,2165,0
20241203,174800,303099835,2165,2165,2165,2165,5120
20241203,174700,303099835,2165,2165,2165,2165,0
20241203,174600,303099835,2165,2165,2165,2165,0
20241203,174500,303099835,2165,2165,2165,2165,0
20241203,174400,303099835,2165,2165,2165,2165,0
20241203,174300,303099835,2165,2165,2165,2165,0
20241203,174200,303099835,2165,2165,2165,2165,0
20241203,174100,303099835,2165,2165,2165,2165,0
20241203,174000,303099835,2165,2165,2165,2165,0
20241203,173900,303099835,2165,2165,2165,2165,0
20241203,173800,303099835,2165,2165,2165,2165,0
20241203,173700,303099835,2165,2165,2165,2165,0
20241203,173600,303099835,2165,2165,2165,2165,0
20241203,173500,303099835,2165,2165,2165,2165,0
20241203,173400,303099835,2165,2165,2165,2165,0
20241203,173300,303099835,2165,2165,2165,2165,0
20241203,173200,303099835,2165,2165,2165,2165,0
20241203,173100,303099835,2165,2165,2165,2165,0
20241203,173000,303099835,2165,2165,2165,2165,0
20241203,172900,303099835,2165,2165,2165,2165,0
20241203,172800,303099835,2165,2165,2165,2165,0
20241203,172700,303099835,2165,2165,2165,2165,0
20241203,172600,303099835,2165,2165,2165,2165,0
20241203,172500,303099835,2165,2165,2165,2165,0
20241203,172400,303099835,2165,2165,2165,2165,0
20241203,172300,303099835,2165,2165,2165,2165,0
20241203,172200,303099835,2165,2165,2165,2165,0
20241203,172100,303099835,2165,2165,2165,2165,0
20241203,172000,303099835,2165,2165,2165,2165,0
20241203,171900,303099835,2165,2165,2165,2165,0
20241203,171800,303099835,2165,2165,2165,2165,5120
20241203,171700,303099835,2165,2165,2165,2165,0
20241203,171600,303099835,2165,2165,2165,2165,0
20241203,171500,303099835,2165,2165,2165,2165,0
20241203,171400,303099835,2165,2165,2165,2165,0
20241203,171300,303099835,2165,2165,2165,2165,0
20241203,171200,303099835,2165,2165,2165,2165,0
20241203,171100,303099835,2165,2165,2165,2165,0
20241203,171000,303099835,2165,2165,2165,2165,0
20241203,170900,303099835,2165,2165,2165,2165,0
20241203,170800,303099835,2165,2165,2165,2165,0
20241203,170700,303099835,2165,2165,2165,2165,0
20241203,170600,303099835,2165,2165,2165,2165,0
20241203,170500,303099835,2165,2165,2165,2165,0
20241203,170400,303099835,2165,2165,2165,2165,0
20241203,170300,303099835,2165,2165,2165,2165,0
20241203,170200,303099835,2165,2165,2165,2165,0
20241203,170100,303099835,2165,2165,2165,2165,0
20241203,170000,303099835,2165,2165,2165,2165,0
20241203,165900,303099835,2165,2165,2165,2165,0
20241203,165800,303099835,2165,2165,2165,2165,0
20241203,165700,303099835,2165,2165,2165,2165,0
20241203,165600,303099835,2165,2165,2165,2165,0
20241203,165500,303099835,2165,2165,2165,2165,0
20241203,165400,303099835,2165,2165,2165,2165,0
20241203,165300,303099835,2165,2165,2165,2165,0
20241203,165200,303099835,2165,2165,2165,2165,0
20241203,165100,303099835,2165,2165,2165,2165,0
20241203,165000,303099835,2165,2165,2165,2165,0
20241203,164900,303099835,2165,2165,2165,2165,0
20241203,164800,303099835,2165,2165,2165,2165,5120
20241203,164700,303099835,2165,2165,2165,2165,0
20241203,164600,303099835,2165,2165,2165,2165,0
20241203,164500,303099835,2165,2165,2165,2165,0
20241203,164400,303099835,2165,2165,2165,2165,0
20241203,164300,303099835,2165,2165,2165,2165,0
20241203,164200,303099835,2165,2165,2165,2165,0
20241203,164100,303099835,2165,2165,2165,2165,0
20241203,164000,303099835,2165,2165,2165,2165,0
20241203,163900,303099835,2165,2165,2165,2165,0
20241203,163800,303099835,2165,2165,2165,2165,0
20241203,163700,303099835,2165,2165,2165,2165,0
20241203,163600,303099835,2165,2165,2165,2165,0
20241203,163500,303099835,2165,2165,2165,2165,0
20241203,163400,303099835,2165,2165,2165,2165,0
20241203,163300,303099835,2165,2165,2165,2165,0
20241203,163200,303099835,2165,2165,2165,2165,0
20241203,163100,303099835,2165,2165,2165,2165,0
20241203,163000,303099835,2165,2165,2165,2165,0
20241203,162900,303099835,2165,2165,2165,2165,0
20241203,162800,303099835,2165,2165,2165,2165,0
20241203,162700,303099835,2165,2165,2165,2165,0
20241203,162600,303099835,2165,2165,2165,2165,0
20241203,162500,303099835,2165,2165,2165,2165,0
20241203,162400,303099835,2165,2165,2165,2165,0
20241203,162300,303099835,2165,2165,2165,2165,0
20241203,162200,303099835,2165,2165,2165,2165,0
20241203,162100,303099835,2165,2165,2165,2165,0
20241203,162000,303099835,2165,2165,2165,2165,0
20241203,161900,303099835,2165,2165,2165,2165,0
20241203,161800,303099835,2165,2165,2165,2165,5120
20241203,161700,303099835,2165,2165,2165,2165,0
20241203,161600,303099835,2165,2165,2165,2165,0
20241203,161500,303099835,2165,2165,2165,2165,0
20241203,161400,303099835,2165,2165,2165,2165,0
20241203,161300,303099835,2165,2165,2165,2165,0
20241203,161200,303099835,2165,2165,2165,2165,0
20241203,161100,303099835,2165,2165,2165,2165,0
20241203,161000,303099835,2165,2165,2165,2165,0
20241203,160900,303099835,2165,2165,2165,2165,0
20241203,160800,303099835,2165,2165,2165,2165,0
20241203,160700,303099835,2165,2165,2165,2165,0
20241203,160600,303099835,2165,2165,2165,2165,0
20241203,160500,303099835,2165,2165,2165,2165,0
20241203,160400,303099835,2165,2165,2165,2165,0
20241203,160300,303099835,2165,2165,2165,2165,0
20241203,160200,303099835,2165,2165,2165,2165,0
20241203,160100,303099835,2165,2165,2165,2165,0
20241203,160000,303099835,2165,2165,2165,2165,0
20241203,155900,303099835,2165,2165,2165,2165,0
20241203,155800,303099835,2165,2165,2165,2165,0
20241203,155700,303099835,2165,2165,2165,2165,0
20241203,155600,303099835,2165,2165,2165,2165,0
20241203,155500,303099835,2165,2165,2165,2165,0
20241203,155400,303099835,2165,2165,2165,2165,0
20241203,155300,303099835,2165,2165,2165,2165,0
20241203,155200,303099835,2165,2165,2165,2165,0
20241203,155100,303099835,2165,2165,2165,2165,0
20241203,155000,303099835,2165,2165,2165,2165,0
20241203,154900,303099835,2165,2165,2165,2165,0
20241203,154800,303099835,2165,2165,2165,2165,5120
20241203,154700,303099835,2165,2165,2165,2165,0
20241203,154600,303099835,2165,2165,2165,2165,0
20241203,154500,303099835,2165,2165,2165,2165,0
20241203,154400,303099835,2165,2165,2165,2165,0
20241203,154300,303099835,2165,2165,2165,2165,0
20241203,154200,303099835,2165,2165,2165,2165,0
20241203,154100,303099835,2165,2165,2165,2165,0
20241203,154000,303099835,2165,2165,2165,2165,0
20241203,153900,303099835,2165,2165,2165,2165,0
20241203,153800,303099835,2165,2165,2165,2165,0
20241203,153700,303099835,2165,2165,2165,2165,0
20241203,153600,303099835,2165,2165,2165,2165,0
20241203,153500,303099835,2165,2165,2165,2165,0
20241203,153400,303099835,2165,2165,2165,2165,0
20241203,153300,303099835,2165,2165,2165,2165,0
20241203,153200,303099835,2165,2165,2165,2165,0
20241203,153100,303099835,2165,2165,2165,2165,0
20241203,153000,303099835,2165,2165,2165,2165,5120
20241203,152900,292015035,2150,2150,2150,2150,0
20241203,152800,292015035,2150,2150,2150,2150,0
20241203,152700,292015035,2150,2150,2150,2150,0
20241203,152600,292015035,2150,2150,2150,2150,0
20241203,152500,292015035,2150,2150,2150,2150,0
20241203,152400,292015035,2150,2150,2150,2150,0
20241203,152300,292015035,2150,2150,2150,2150,0
20241203,152200,292015035,2150,2150,2150,2150,0
20241203,152100,292015035,2150,2150,2150,2150,0
20241203,152000,292015035,2150,2150,2150,2150,0
20241203,151900,292015035,2150,2160,2165,2150,1482
20241203,151800,288812820,2160,2160,2160,2160,0
20241203,151700,288812820,2160,2160,2160,2160,0
20241203,151600,288812820,2160,2160,2160,2160,500
20241203,151500,287732820,2160,2160,2160,2160,196
20241203,151400,287309460,2160,2160,2160,2160,2640
20241203,151300,281607060,2160,2160,2160,2160,0
20241203,151200,281607060,2160,2160,2160,2160,1700
20241203,151100,277935060,2150,2150,2150,2150,0
20241203,151000,277935060,2150,2150,2150,2150,265
20241203,150900,277365310,2155,2155,2155,2155,0
20241203,150800,277365310,2155,2155,2155,2155,256
20241203,150700,276813630,2150,2150,2150,2150,0
20241203,150600,276813630,2150,2150,2150,2150,0
20241203,150500,276813630,2150,2150,2150,2150,0
20241203,150400,276813630,2150,2150,2150,2150,620
20241203,150300,275480630,2155,2155,2155,2155,548
20241203,150200,274299690,2155,2155,2155,2155,0
20241203,150100,274299690,2155,2150,2155,2150,846
20241203,150000,272477050,2155,2150,2155,2150,617
20241203,145900,271150015,2150,2150,2150,2150,500
20241203,145800,270075015,2150,2150,2155,2150,1091
20241203,145700,267729360,2150,2150,2150,2150,2310
20241203,145600,262762860,2160,2160,2165,2160,1756
20241203,145500,258968735,2160,2150,2160,2150,3
20241203,145400,258962275,2160,2160,2160,2160,197
20241203,145300,258536755,2150,2150,2150,2150,0
20241203,145200,258536755,2150,2155,2155,2150,49
20241203,145100,258431390,2140,2140,2140,2140,0
20241203,145000,258431390,2140,2160,2160,2140,5
20241203,144900,258420610,2150,2155,2155,2150,3398
20241203,144800,251106830,2155,2155,2155,2155,0
20241203,144700,251106830,2155,2155,2155,2155,779
20241203,144600,249428085,2155,2155,2155,2155,1000
20241203,144500,247273085,2160,2160,2165,2160,2344
20241203,144400,242209805,2160,2160,2160,2160,54
20241203,144300,242093165,2155,2155,2160,2155,446
20241203,144200,241131710,2165,2160,2165,2160,4739
20241203,144100,230895275,2160,2145,2160,2145,12466
20241203,144000,204093270,2145,2140,2145,2140,161
20241203,143900,203748625,2145,2140,2145,2140,3132
20241203,143800,197043840,2140,2140,2140,2140,0
20241203,143700,197043840,2140,2140,2140,2140,0
20241203,143600,197043840,2140,2140,2140,2140,10
20241203,143500,197022440,2135,2135,2135,2135,0
20241203,143400,197022440,2135,2135,2135,2135,14
20241203,143300,196992550,2135,2135,2135,2135,0
20241203,143200,196992550,2135,2135,2135,2135,0
20241203,143100,196992550,2135,2135,2135,2135,773
20241203,143000,195342195,2135,2130,2135,2130,827
20241203,142900,193580550,2140,2130,2140,2130,11
20241203,142800,193557110,2130,2130,2130,2130,600
20241203,142700,192279110,2135,2135,2135,2135,519
20241203,142600,191171045,2135,2135,2135,2135,0
20241203,142500,191171045,2135,2135,2135,2135,0
20241203,142400,191171045,2135,2135,2135,2135,0
20241203,142300,191171045,2135,2135,2135,2135,37
20241203,142200,191092050,2135,2135,2135,2135,13
20241203,142100,191064295,2140,2140,2140,2140,0
20241203,142000,191064295,2140,2135,2140,2135,1869
20241203,141900,187072375,2135,2130,2135,2130,29
20241203,141800,187010600,2135,2135,2135,2135,0
20241203,141700,187010600,2135,2135,2135,2135,0
20241203,141600,187010600,2135,2135,2135,2135,0
20241203,141500,187010600,2135,2135,2135,2135,0
20241203,141400,187010600,2135,2135,2135,2135,0
20241203,141300,187010600,2135,2135,2135,2135,0
20241203,141200,187010600,2135,2135,2135,2135,1
20241203,141100,187008465,2135,2130,2135,2130,20
20241203,141000,186965860,2135,2135,2135,2135,250
20241203,140900,186432110,2135,2135,2135,2135,5
20241203,140800,186421435,2135,2135,2135,2135,2
20241203,140700,186417165,2135,2135,2135,2135,4
20241203,140600,186408625,2135,2135,2135,2135,615
20241203,140500,185095600,2135,2130,2135,2130,934
20241203,140400,183106170,2130,2130,2130,2120,548
20241203,140300,181943930,2130,2125,2130,2125,2237
20241203,140200,177190290,2125,2125,2125,2125,0
20241203,140100,177190290,2125,2125,2125,2125,6
20241203,140000,177177540,2125,2125,2125,2125,0
20241203,135900,177177540,2125,2125,2125,2120,37
20241203,135800,177098965,2125,2125,2125,2125,3
20241203,135700,177092590,2125,2125,2125,2125,0
20241203,135600,177092590,2125,2120,2125,2120,64
20241203,135500,176956840,2125,2125,2125,2125,17
20241203,135400,176920715,2125,2125,2125,2125,0
20241203,135300,176920715,2125,2120,2125,2120,1175
20241203,135200,174429615,2120,2120,2120,2120,17
20241203,135100,174393575,2120,2115,2120,2110,5
20241203,135000,174383000,2115,2115,2115,2115,0
20241203,134900,174383000,2115,2115,2115,2115,0
20241203,134800,174383000,2115,2115,2115,2115,0
20241203,134700,174383000,2115,2115,2115,2115,0
20241203,134600,174383000,2115,2115,2115,2115,862
20241203,134500,172559870,2115,2115,2115,2115,66
20241203,134400,172420280,2120,2120,2120,2120,0
20241203,134300,172420280,2120,2115,2120,2115,46
20241203,134200,172322845,2115,2115,2115,2115,0
20241203,134100,172322845,2115,2115,2115,2115,0
20241203,134000,172322845,2115,2115,2115,2115,0
20241203,133900,172322845,2115,2115,2115,2115,0
20241203,133800,172322845,2115,2115,2115,2115,311
20241203,133700,171665080,2115,2115,2115,2115,1946
20241203,133600,167549290,2125,2125,2125,2125,0
20241203,133500,167549290,2125,2125,2125,2125,5
20241203,133400,167538665,2125,2125,2125,2125,17
20241203,133300,167502540,2125,2120,2125,2120,302
20241203,133200,166862290,2120,2120,2120,2120,0
20241203,133100,166862290,2120,2120,2120,2120,0
20241203,133000,166862290,2120,2120,2125,2120,41
20241203,132900,166775280,2125,2125,2125,2120,72
20241203,132800,166622525,2125,2120,2125,2120,289
20241203,132700,166009400,2125,2120,2125,2120,391
20241203,132600,165180455,2125,2125,2125,2125,0
20241203,132500,165180455,2125,2120,2125,2120,640
20241203,132400,163823435,2125,2120,2125,2120,101
20241203,132300,163609310,2125,2125,2125,2125,0
20241203,132200,163609310,2125,2125,2125,2125,0
20241203,132100,163609310,2125,2125,2125,2125,0
20241203,132000,163609310,2125,2120,2125,2120,4
20241203,131900,163600825,2125,2125,2125,2125,2
20241203,131800,163596575,2125,2125,2125,2125,2
20241203,131700,163592325,2125,2125,2125,2125,4
20241203,131600,163583825,2125,2125,2125,2125,0
20241203,131500,163583825,2125,2125,2125,2125,0
20241203,131400,163583825,2125,2125,2125,2125,0
20241203,131300,163583825,2125,2120,2125,2120,592
20241203,131200,162328535,2125,2125,2125,2120,139
20241203,131100,162033485,2120,2120,2130,2120,155
20241203,131000,161704085,2125,2120,2125,2120,36
20241203,130900,161627750,2130,2130,2130,2130,0
20241203,130800,161627750,2130,2130,2130,2130,0
20241203,130700,161627750,2130,2130,2130,2130,0
20241203,130600,161627750,2130,2130,2130,2120,332
20241203,130500,160923800,2130,2130,2130,2130,0
20241203,130400,160923800,2130,2130,2130,2130,0
20241203,130300,160923800,2130,2130,2130,2130,0
20241203,130200,160923800,2130,2130,2130,2130,0
20241203,130100,160923800,2130,2130,2130,2120,20
20241203,130000,160881220,2130,2120,2130,2120,49
20241203,125900,160777235,2130,2130,2130,2130,0
20241203,125800,160777235,2130,2130,2130,2130,0
20241203,125700,160777235,2130,2130,2130,2130,0
20241203,125600,160777235,2130,2130,2130,2130,0
20241203,125500,160777235,2130,2130,2130,2130,0
20241203,125400,160777235,2130,2130,2130,2130,0
20241203,125300,160777235,2130,2130,2130,2130,0
20241203,125200,160777235,2130,2130,2130,2130,0
20241203,125100,160777235,2130,2130,2130,2130,0
20241203,125000,160777235,2130,2130,2130,2130,0
20241203,124900,160777235,2130,2130,2130,2130,0
20241203,124800,160777235,2130,2130,2130,2130,0
20241203,124700,160777235,2130,2130,2130,2130,0
20241203,124600,160777235,2130,2130,2130,2130,0
20241203,124500,160777235,2130,2130,2130,2130,3
20241203,124400,160770845,2130,2120,2130,2120,805
20241203,124300,159064225,2130,2130,2130,2130,0
20241203,124200,159064225,2130,2125,2130,2125,4
20241203,124100,159055720,2130,2130,2130,2130,0
20241203,124000,159055720,2130,2120,2130,2120,13
20241203,123900,159028120,2130,2130,2130,2130,0
20241203,123800,159028120,2130,2130,2130,2130,0
20241203,123700,159028120,2130,2130,2130,2130,1
20241203,123600,159025990,2130,2130,2130,2130,0
20241203,123500,159025990,2130,2130,2130,2130,0
20241203,123400,159025990,2130,2130,2130,2130,0
20241203,123300,159025990,2130,2130,2130,2130,0
20241203,123200,159025990,2130,2130,2130,2130,0
20241203,123100,159025990,2130,2130,2130,2130,11
20241203,123000,159002560,2130,2125,2130,2125,9
20241203,122900,158983410,2130,2130,2130,2130,0
20241203,122800,158983410,2130,2130,2130,2130,2
20241203,122700,158979150,2130,2130,2130,2130,4
20241203,122600,158970630,2125,2130,2135,2125,1852
20241203,122500,155032510,2135,2135,2135,2135,0
20241203,122400,155032510,2135,2135,2135,2135,0
20241203,122300,155032510,2135,2135,2135,2135,0
20241203,122200,155032510,2135,2135,2135,2135,0
20241203,122100,155032510,2135,2135,2135,2135,2
20241203,122000,155028240,2135,2130,2135,2130,53
20241203,121900,154915335,2135,2135,2135,2130,56
20241203,121800,154795780,2135,2125,2135,2125,286
20241203,121700,154187410,2125,2125,2125,2125,51
20241203,121600,154079035,2125,2125,2130,2125,247
20241203,121500,153554125,2125,2120,2125,2120,1343
20241203,121400,150706810,2120,2125,2125,2120,547
20241203,121300,149546935,2125,2120,2125,2120,647
20241203,121200,148172290,2125,2120,2125,2120,53
20241203,121100,148059920,2125,2125,2125,2125,2
20241203,121000,148055670,2125,2120,2125,2120,259
20241203,120900,147506555,2120,2120,2120,2120,100
20241203,120800,147294555,2125,2125,2125,2125,0
20241203,120700,147294555,2125,2125,2125,2125,21
20241203,120600,147249930,2125,2125,2125,2125,27
20241203,120500,147192555,2125,2125,2125,2125,0
20241203,120400,147192555,2125,2125,2125,2125,4
20241203,120300,147184055,2125,2110,2125,2110,797
20241203,120200,145501630,2110,2105,2110,2105,659
20241203,120100,144114415,2105,2105,2105,2105,20
20241203,120000,144072315,2105,2100,2105,2100,173
20241203,115900,143708325,2105,2100,2105,2100,7
20241203,115800,143693620,2105,2105,2105,2105,0
20241203,115700,143693620,2105,2105,2105,2105,0
20241203,115600,143693620,2105,2105,2105,2105,0
20241203,115500,143693620,2105,2105,2105,2105,0
20241203,115400,143693620,2105,2105,2105,2100,19
20241203,115300,143653655,2105,2105,2105,2105,0
20241203,115200,143653655,2105,2105,2105,2105,4
20241203,115100,143645235,2105,2105,2105,2100,23
20241203,115000,143596870,2105,2105,2105,2105,0
20241203,114900,143596870,2105,2105,2105,2105,23
20241203,114800,143548455,2100,2100,2100,2100,123
20241203,114700,143290155,2100,2100,2100,2100,50
20241203,114600,143185155,2100,2100,2100,2100,5
20241203,114500,143174655,2100,2100,2100,2100,0
20241203,114400,143174655,2100,2100,2100,2100,0
20241203,114300,143174655,2100,2100,2100,2100,19
20241203,114200,143134755,2095,2095,2095,2095,2179
20241203,114100,138569750,2095,2095,2095,2095,0
20241203,114000,138569750,2095,2095,2095,2095,0
20241203,113900,138569750,2095,2095,2095,2095,0
20241203,113800,138569750,2095,2095,2095,2095,2
20241203,113700,138565560,2095,2095,2095,2095,0
20241203,113600,138565560,2095,2095,2095,2095,0
20241203,113500,138565560,2095,2095,2095,2095,4
20241203,113400,138557180,2095,2095,2095,2095,6
20241203,113300,138544610,2095,2095,2095,2095,2
20241203,113200,138540420,2090,2090,2090,2090,40
20241203,113100,138456820,2095,2095,2095,2095,0
20241203,113000,138456820,2095,2095,2095,2085,277
20241203,112900,137879155,2085,2095,2095,2085,2617
20241203,112800,132418540,2095,2090,2095,2090,1680
20241203,112700,128907230,2090,2090,2090,2090,0
20241203,112600,128907230,2090,2090,2090,2090,0
20241203,112500,128907230,2090,2090,2090,2090,10
20241203,112400,128886330,2090,2090,2090,2085,854
20241203,112300,127101800,2090,2090,2090,2090,4
20241203,112200,127093440,2090,2090,2090,2090,0
20241203,112100,127093440,2090,2090,2090,2090,5
20241203,112000,127082990,2085,2085,2085,2085,14
20241203,111900,127053800,2085,2085,2085,2085,63
20241203,111800,126922445,2085,2085,2085,2085,767
20241203,111700,125323250,2090,2090,2090,2090,0
20241203,111600,125323250,2090,2090,2090,2090,0
20241203,111500,125323250,2090,2090,2090,2090,174
20241203,111400,124959590,2090,2090,2090,2085,94
20241203,111300,124763280,2090,2090,2090,2090,44
20241203,111200,124671320,2090,2090,2090,2090,0
20241203,111100,124671320,2090,2090,2090,2090,11
20241203,111000,124648330,2090,2090,2090,2090,0
20241203,110900,124648330,2090,2090,2090,2090,0
20241203,110800,124648330,2090,2090,2090,2090,0
20241203,110700,124648330,2090,2090,2090,2090,0
20241203,110600,124648330,2090,2090,2090,2090,0
20241203,110500,124648330,2090,2085,2090,2085,52
20241203,110400,124539900,2090,2085,2090,2085,254
20241203,110300,124010290,2090,2090,2090,2090,70
20241203,110200,123863990,2090,2090,2090,2090,141
20241203,110100,123569300,2090,2090,2090,2090,0
20241203,110000,123569300,2090,2090,2090,2090,0
20241203,105900,123569300,2090,2090,2090,2090,0
20241203,105800,123569300,2090,2090,2090,2090,191
20241203,105700,123170110,2090,2090,2090,2090,10
20241203,105600,123149210,2090,2090,2090,2090,3
20241203,105500,123142940,2090,2090,2090,2090,22
20241203,105400,123096960,2090,2090,2090,2090,17
20241203,105300,123061430,2090,2090,2090,2090,4
20241203,105200,123053070,2090,2090,2090,2090,19
20241203,105100,123013360,2090,2090,2090,2090,0
20241203,105000,123013360,2090,2090,2090,2090,0
20241203,104900,123013360,2090,2090,2090,2090,500
20241203,104800,121968360,2090,2085,2090,2085,46
20241203,104700,121872430,2090,2090,2090,2090,30
20241203,104600,121809730,2090,2090,2090,2090,0
20241203,104500,121809730,2090,2090,2090,2085,108
20241203,104400,121584025,2085,2085,2085,2085,200
20241203,104300,121167025,2085,2085,2085,2085,0
20241203,104200,121167025,2085,2080,2085,2080,3
20241203,104100,121160780,2090,2090,2090,2090,1
20241203,104000,121158690,2090,2090,2090,2090,5
20241203,103900,121148240,2090,2090,2090,2090,0
20241203,103800,121148240,2090,2085,2090,2085,508
20241203,103700,120088750,2085,2085,2085,2085,0
20241203,103600,120088750,2085,2085,2085,2085,170
20241203,103500,119734300,2080,2080,2080,2080,1118
20241203,103400,117408860,2085,2085,2085,2085,20
20241203,103300,117367160,2090,2090,2090,2090,110
20241203,103200,117137260,2090,2090,2090,2090,0
20241203,103100,117137260,2090,2090,2090,2085,16
20241203,103000,117103875,2090,2090,2090,2090,37
20241203,102900,117026545,2090,2090,2090,2090,10
20241203,102800,117005645,2090,2090,2090,2090,14
20241203,102700,116976385,2090,2085,2090,2085,2015
20241203,102600,112769605,2085,2085,2085,2085,4
20241203,102500,112761265,2085,2085,2085,2085,0
20241203,102400,112761265,2085,2085,2085,2085,0
20241203,102300,112761265,2085,2080,2085,2080,15
20241203,102200,112730055,2085,2085,2085,2085,10
20241203,102100,112709205,2085,2085,2085,2085,0
20241203,102000,112709205,2085,2080,2085,2080,622
20241203,101900,111415410,2080,2080,2080,2080,2403
20241203,101800,106417170,2080,2080,2080,2080,0
20241203,101700,106417170,2080,2080,2080,2070,127
20241203,101600,106153740,2080,2080,2080,2075,4015
20241203,101500,97802545,2075,2075,2080,2075,655
20241203,101400,96440845,2080,2080,2080,2080,10
20241203,101300,96420045,2080,2080,2080,2080,2
20241203,101200,96415885,2080,2080,2080,2080,3
20241203,101100,96409645,2080,2080,2080,2080,100
20241203,101000,96201645,2080,2080,2080,2080,0
20241203,100900,96201645,2080,2080,2080,2080,19
20241203,100800,96162125,2080,2080,2080,2080,2
20241203,100700,96157965,2080,2080,2080,2080,2
20241203,100600,96153805,2080,2080,2080,2080,98
20241203,100500,95949965,2080,2080,2080,2075,18
20241203,100400,95912595,2080,2075,2080,2075,12
20241203,100300,95887690,2065,2065,2065,2065,500
20241203,100200,94855190,2080,2070,2080,2070,252
20241203,100100,94333540,2080,2080,2080,2075,5
20241203,100000,94323145,2080,2070,2080,2070,9
20241203,095900,94304460,2080,2080,2080,2080,4
20241203,095800,94296140,2080,2075,2080,2075,202
20241203,095700,93876980,2080,2065,2080,2065,846
20241203,095600,92127735,2065,2065,2070,2065,141
20241203,095500,91836070,2070,2080,2080,2070,3581
20241203,095400,84423085,2080,2075,2080,2075,3899
20241203,095300,76332645,2080,2080,2080,2080,0
20241203,095200,76332645,2080,2080,2080,2080,30
20241203,095100,76270245,2090,2090,2090,2090,0
20241203,095000,76270245,2090,2080,2090,2075,130
20241203,094900,75999835,2080,2090,2090,2080,800
20241203,094800,74334835,2090,2090,2090,2090,2
20241203,094700,74330655,2095,2090,2095,2080,8002
20241203,094600,57664935,2095,2095,2095,2095,0
20241203,094500,57664935,2095,2095,2095,2095,2
20241203,094400,57660745,2095,2095,2095,2090,129
20241203,094300,57390840,2095,2095,2095,2090,128
20241203,094200,57123180,2095,2080,2095,2080,865
20241203,094100,55323905,2080,2095,2095,2080,75
20241203,094000,55167830,2090,2085,2090,2085,1935
20241203,093900,51123700,2090,2080,2095,2080,3734
20241203,093800,43320830,2080,2085,2095,2080,3950
20241203,093700,35092815,2090,2090,2095,2090,22
20241203,093600,35046830,2100,2100,2100,2100,13
20241203,093500,35019530,2100,2095,2100,2090,2564
20241203,093400,29657580,2100,2100,2100,2100,13
20241203,093300,29630280,2100,2100,2100,2100,15
20241203,093200,29598780,2100,2100,2100,2100,0
20241203,093100,29598780,2100,2095,2100,2095,2249
20241203,093000,24886960,2090,2095,2095,2090,1259
20241203,092900,22253275,2095,2095,2095,2095,2
20241203,092800,22249085,2095,2095,2095,2095,21
20241203,092700,22205090,2090,2085,2090,2085,53
20241203,092600,22094335,2090,2090,2100,2090,1378
20241203,092500,19214305,2090,2100,2100,2090,11
20241203,092400,19191215,2090,2090,2090,2090,100
20241203,092300,18982215,2090,2090,2090,2090,16
20241203,092200,18948775,2090,2090,2090,2090,6
20241203,092100,18936235,2095,2095,2095,2090,26
20241203,092000,18881800,2090,2100,2100,2090,919
20241203,091900,16956595,2095,2090,2095,2090,1248
20241203,091800,14346460,2095,2100,2100,2095,1242
20241203,091700,11744455,2100,2100,2100,2100,14
20241203,091600,11715055,2100,2110,2110,2100,69
20241203,091500,11569915,2110,2110,2110,2110,1
20241203,091400,11567805,2110,2110,2110,2110,0
20241203,091300,11567805,2110,2110,2110,2110,0
20241203,091200,11567805,2110,2110,2110,2110,1
20241203,091100,11565695,2095,2100,2100,2095,1000
20241203,091000,9468960,2110,2110,2110,2110,0
20241203,090900,9468960,2110,2110,2110,2110,810
20241203,090800,7759860,2110,2110,2110,2110,0
20241203,090700,7759860,2110,2110,2110,2110,0
20241203,090600,7759860,2110,2110,2110,2110,38
20241203,090500,7679680,2090,2100,2100,2090,240
20241203,090400,7177150,2100,2100,2100,2100,0
20241203,090300,7177150,2100,2100,2100,2100,199
20241203,090200,6759250,2100,2100,2100,2100,0
20241203,090100,6759250,2100,2100,2100,2100,0
20241203,090000,6759250,2100,2120,2120,2100,3206