KissMeData/115610/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,201900,425046485,2200,2200,2200,2200,1625
20241204,201800,425046485,2200,2200,2200,2200,0
20241204,201700,425046485,2200,2200,2200,2200,0
20241204,201600,425046485,2200,2200,2200,2200,0
20241204,201500,425046485,2200,2200,2200,2200,0
20241204,201400,425046485,2200,2200,2200,2200,0
20241204,201300,425046485,2200,2200,2200,2200,0
20241204,201200,425046485,2200,2200,2200,2200,0
20241204,201100,425046485,2200,2200,2200,2200,0
20241204,201000,425046485,2200,2200,2200,2200,0
20241204,200900,425046485,2200,2200,2200,2200,0
20241204,200800,425046485,2200,2200,2200,2200,0
20241204,200700,425046485,2200,2200,2200,2200,0
20241204,200600,425046485,2200,2200,2200,2200,0
20241204,200500,425046485,2200,2200,2200,2200,0
20241204,200400,425046485,2200,2200,2200,2200,0
20241204,200300,425046485,2200,2200,2200,2200,0
20241204,200200,425046485,2200,2200,2200,2200,0
20241204,200100,425046485,2200,2200,2200,2200,0
20241204,200000,425046485,2200,2200,2200,2200,0
20241204,195900,425046485,2200,2200,2200,2200,0
20241204,195800,425046485,2200,2200,2200,2200,0
20241204,195700,425046485,2200,2200,2200,2200,0
20241204,195600,425046485,2200,2200,2200,2200,0
20241204,195500,425046485,2200,2200,2200,2200,0
20241204,195400,425046485,2200,2200,2200,2200,0
20241204,195300,425046485,2200,2200,2200,2200,0
20241204,195200,425046485,2200,2200,2200,2200,0
20241204,195100,425046485,2200,2200,2200,2200,0
20241204,195000,425046485,2200,2200,2200,2200,0
20241204,194900,425046485,2200,2200,2200,2200,1625
20241204,194800,425046485,2200,2200,2200,2200,0
20241204,194700,425046485,2200,2200,2200,2200,0
20241204,194600,425046485,2200,2200,2200,2200,0
20241204,194500,425046485,2200,2200,2200,2200,0
20241204,194400,425046485,2200,2200,2200,2200,0
20241204,194300,425046485,2200,2200,2200,2200,0
20241204,194200,425046485,2200,2200,2200,2200,0
20241204,194100,425046485,2200,2200,2200,2200,0
20241204,194000,425046485,2200,2200,2200,2200,0
20241204,193900,425046485,2200,2200,2200,2200,0
20241204,193800,425046485,2200,2200,2200,2200,0
20241204,193700,425046485,2200,2200,2200,2200,0
20241204,193600,425046485,2200,2200,2200,2200,0
20241204,193500,425046485,2200,2200,2200,2200,0
20241204,193400,425046485,2200,2200,2200,2200,0
20241204,193300,425046485,2200,2200,2200,2200,0
20241204,193200,425046485,2200,2200,2200,2200,0
20241204,193100,425046485,2200,2200,2200,2200,0
20241204,193000,425046485,2200,2200,2200,2200,0
20241204,192900,425046485,2200,2200,2200,2200,0
20241204,192800,425046485,2200,2200,2200,2200,0
20241204,192700,425046485,2200,2200,2200,2200,0
20241204,192600,425046485,2200,2200,2200,2200,0
20241204,192500,425046485,2200,2200,2200,2200,0
20241204,192400,425046485,2200,2200,2200,2200,0
20241204,192300,425046485,2200,2200,2200,2200,0
20241204,192200,425046485,2200,2200,2200,2200,0
20241204,192100,425046485,2200,2200,2200,2200,0
20241204,192000,425046485,2200,2200,2200,2200,0
20241204,191900,425046485,2200,2200,2200,2200,1625
20241204,191800,425046485,2200,2200,2200,2200,0
20241204,191700,425046485,2200,2200,2200,2200,0
20241204,191600,425046485,2200,2200,2200,2200,0
20241204,191500,425046485,2200,2200,2200,2200,0
20241204,191400,425046485,2200,2200,2200,2200,0
20241204,191300,425046485,2200,2200,2200,2200,0
20241204,191200,425046485,2200,2200,2200,2200,0
20241204,191100,425046485,2200,2200,2200,2200,0
20241204,191000,425046485,2200,2200,2200,2200,0
20241204,190900,425046485,2200,2200,2200,2200,0
20241204,190800,425046485,2200,2200,2200,2200,0
20241204,190700,425046485,2200,2200,2200,2200,0
20241204,190600,425046485,2200,2200,2200,2200,0
20241204,190500,425046485,2200,2200,2200,2200,0
20241204,190400,425046485,2200,2200,2200,2200,0
20241204,190300,425046485,2200,2200,2200,2200,0
20241204,190200,425046485,2200,2200,2200,2200,0
20241204,190100,425046485,2200,2200,2200,2200,0
20241204,190000,425046485,2200,2200,2200,2200,0
20241204,185900,425046485,2200,2200,2200,2200,0
20241204,185800,425046485,2200,2200,2200,2200,0
20241204,185700,425046485,2200,2200,2200,2200,0
20241204,185600,425046485,2200,2200,2200,2200,0
20241204,185500,425046485,2200,2200,2200,2200,0
20241204,185400,425046485,2200,2200,2200,2200,0
20241204,185300,425046485,2200,2200,2200,2200,0
20241204,185200,425046485,2200,2200,2200,2200,0
20241204,185100,425046485,2200,2200,2200,2200,0
20241204,185000,425046485,2200,2200,2200,2200,0
20241204,184900,425046485,2200,2200,2200,2200,1625
20241204,184800,425046485,2200,2200,2200,2200,0
20241204,184700,425046485,2200,2200,2200,2200,0
20241204,184600,425046485,2200,2200,2200,2200,0
20241204,184500,425046485,2200,2200,2200,2200,0
20241204,184400,425046485,2200,2200,2200,2200,0
20241204,184300,425046485,2200,2200,2200,2200,0
20241204,184200,425046485,2200,2200,2200,2200,0
20241204,184100,425046485,2200,2200,2200,2200,0
20241204,184000,425046485,2200,2200,2200,2200,0
20241204,183900,425046485,2200,2200,2200,2200,0
20241204,183800,425046485,2200,2200,2200,2200,0
20241204,183700,425046485,2200,2200,2200,2200,0
20241204,183600,425046485,2200,2200,2200,2200,0
20241204,183500,425046485,2200,2200,2200,2200,0
20241204,183400,425046485,2200,2200,2200,2200,0
20241204,183300,425046485,2200,2200,2200,2200,0
20241204,183200,425046485,2200,2200,2200,2200,0
20241204,183100,425046485,2200,2200,2200,2200,0
20241204,183000,425046485,2200,2200,2200,2200,0
20241204,182900,425046485,2200,2200,2200,2200,0
20241204,182800,425046485,2200,2200,2200,2200,0
20241204,182700,425046485,2200,2200,2200,2200,0
20241204,182600,425046485,2200,2200,2200,2200,0
20241204,182500,425046485,2200,2200,2200,2200,0
20241204,182400,425046485,2200,2200,2200,2200,0
20241204,182300,425046485,2200,2200,2200,2200,0
20241204,182200,425046485,2200,2200,2200,2200,0
20241204,182100,425046485,2200,2200,2200,2200,0
20241204,182000,425046485,2200,2200,2200,2200,0
20241204,181900,425046485,2200,2200,2200,2200,1625
20241204,181800,425046485,2200,2200,2200,2200,0
20241204,181700,425046485,2200,2200,2200,2200,0
20241204,181600,425046485,2200,2200,2200,2200,0
20241204,181500,425046485,2200,2200,2200,2200,0
20241204,181400,425046485,2200,2200,2200,2200,0
20241204,181300,425046485,2200,2200,2200,2200,0
20241204,181200,425046485,2200,2200,2200,2200,0
20241204,181100,425046485,2200,2200,2200,2200,0
20241204,181000,425046485,2200,2200,2200,2200,0
20241204,180900,425046485,2200,2200,2200,2200,0
20241204,180800,425046485,2200,2200,2200,2200,0
20241204,180700,425046485,2200,2200,2200,2200,0
20241204,180600,425046485,2200,2200,2200,2200,0
20241204,180500,425046485,2200,2200,2200,2200,0
20241204,180400,425046485,2200,2200,2200,2200,0
20241204,180300,425046485,2200,2200,2200,2200,0
20241204,180200,425046485,2200,2200,2200,2200,0
20241204,180100,425046485,2200,2200,2200,2200,0
20241204,180000,425046485,2200,2200,2200,2200,0
20241204,175900,425046485,2200,2200,2200,2200,0
20241204,175800,425046485,2200,2200,2200,2200,0
20241204,175700,425046485,2200,2200,2200,2200,0
20241204,175600,425046485,2200,2200,2200,2200,0
20241204,175500,425046485,2200,2200,2200,2200,0
20241204,175400,425046485,2200,2200,2200,2200,0
20241204,175300,425046485,2200,2200,2200,2200,0
20241204,175200,425046485,2200,2200,2200,2200,0
20241204,175100,425046485,2200,2200,2200,2200,0
20241204,175000,425046485,2200,2200,2200,2200,0
20241204,174900,425046485,2200,2200,2200,2200,1625
20241204,174800,425046485,2200,2200,2200,2200,0
20241204,174700,425046485,2200,2200,2200,2200,0
20241204,174600,425046485,2200,2200,2200,2200,0
20241204,174500,425046485,2200,2200,2200,2200,0
20241204,174400,425046485,2200,2200,2200,2200,0
20241204,174300,425046485,2200,2200,2200,2200,0
20241204,174200,425046485,2200,2200,2200,2200,0
20241204,174100,425046485,2200,2200,2200,2200,0
20241204,174000,425046485,2200,2200,2200,2200,0
20241204,173900,425046485,2200,2200,2200,2200,0
20241204,173800,425046485,2200,2200,2200,2200,0
20241204,173700,425046485,2200,2200,2200,2200,0
20241204,173600,425046485,2200,2200,2200,2200,0
20241204,173500,425046485,2200,2200,2200,2200,0
20241204,173400,425046485,2200,2200,2200,2200,0
20241204,173300,425046485,2200,2200,2200,2200,0
20241204,173200,425046485,2200,2200,2200,2200,0
20241204,173100,425046485,2200,2200,2200,2200,0
20241204,173000,425046485,2200,2200,2200,2200,0
20241204,172900,425046485,2200,2200,2200,2200,0
20241204,172800,425046485,2200,2200,2200,2200,0
20241204,172700,425046485,2200,2200,2200,2200,0
20241204,172600,425046485,2200,2200,2200,2200,0
20241204,172500,425046485,2200,2200,2200,2200,0
20241204,172400,425046485,2200,2200,2200,2200,0
20241204,172300,425046485,2200,2200,2200,2200,0
20241204,172200,425046485,2200,2200,2200,2200,0
20241204,172100,425046485,2200,2200,2200,2200,0
20241204,172000,425046485,2200,2200,2200,2200,0
20241204,171900,425046485,2200,2200,2200,2200,1625
20241204,171800,425046485,2200,2200,2200,2200,0
20241204,171700,425046485,2200,2200,2200,2200,0
20241204,171600,425046485,2200,2200,2200,2200,0
20241204,171500,425046485,2200,2200,2200,2200,0
20241204,171400,425046485,2200,2200,2200,2200,0
20241204,171300,425046485,2200,2200,2200,2200,0
20241204,171200,425046485,2200,2200,2200,2200,0
20241204,171100,425046485,2200,2200,2200,2200,0
20241204,171000,425046485,2200,2200,2200,2200,0
20241204,170900,425046485,2200,2200,2200,2200,0
20241204,170800,425046485,2200,2200,2200,2200,0
20241204,170700,425046485,2200,2200,2200,2200,0
20241204,170600,425046485,2200,2200,2200,2200,0
20241204,170500,425046485,2200,2200,2200,2200,0
20241204,170400,425046485,2200,2200,2200,2200,0
20241204,170300,425046485,2200,2200,2200,2200,0
20241204,170200,425046485,2200,2200,2200,2200,0
20241204,170100,425046485,2200,2200,2200,2200,0
20241204,170000,425046485,2200,2200,2200,2200,0
20241204,165900,425046485,2200,2200,2200,2200,0
20241204,165800,425046485,2200,2200,2200,2200,0
20241204,165700,425046485,2200,2200,2200,2200,0
20241204,165600,425046485,2200,2200,2200,2200,0
20241204,165500,425046485,2200,2200,2200,2200,0
20241204,165400,425046485,2200,2200,2200,2200,0
20241204,165300,425046485,2200,2200,2200,2200,0
20241204,165200,425046485,2200,2200,2200,2200,0
20241204,165100,425046485,2200,2200,2200,2200,0
20241204,165000,425046485,2200,2200,2200,2200,0
20241204,164900,425046485,2200,2200,2200,2200,1625
20241204,164800,425046485,2200,2200,2200,2200,0
20241204,164700,425046485,2200,2200,2200,2200,0
20241204,164600,425046485,2200,2200,2200,2200,0
20241204,164500,425046485,2200,2200,2200,2200,0
20241204,164400,425046485,2200,2200,2200,2200,0
20241204,164300,425046485,2200,2200,2200,2200,0
20241204,164200,425046485,2200,2200,2200,2200,0
20241204,164100,425046485,2200,2200,2200,2200,0
20241204,164000,425046485,2200,2200,2200,2200,0
20241204,163900,425046485,2200,2200,2200,2200,0
20241204,163800,425046485,2200,2200,2200,2200,0
20241204,163700,425046485,2200,2200,2200,2200,0
20241204,163600,425046485,2200,2200,2200,2200,0
20241204,163500,425046485,2200,2200,2200,2200,0
20241204,163400,425046485,2200,2200,2200,2200,0
20241204,163300,425046485,2200,2200,2200,2200,0
20241204,163200,425046485,2200,2200,2200,2200,0
20241204,163100,425046485,2200,2200,2200,2200,0
20241204,163000,425046485,2200,2200,2200,2200,0
20241204,162900,425046485,2200,2200,2200,2200,0
20241204,162800,425046485,2200,2200,2200,2200,0
20241204,162700,425046485,2200,2200,2200,2200,0
20241204,162600,425046485,2200,2200,2200,2200,0
20241204,162500,425046485,2200,2200,2200,2200,0
20241204,162400,425046485,2200,2200,2200,2200,0
20241204,162300,425046485,2200,2200,2200,2200,0
20241204,162200,425046485,2200,2200,2200,2200,0
20241204,162100,425046485,2200,2200,2200,2200,0
20241204,162000,425046485,2200,2200,2200,2200,0
20241204,161900,425046485,2200,2200,2200,2200,1625
20241204,161800,425046485,2200,2200,2200,2200,0
20241204,161700,425046485,2200,2200,2200,2200,0
20241204,161600,425046485,2200,2200,2200,2200,0
20241204,161500,425046485,2200,2200,2200,2200,0
20241204,161400,425046485,2200,2200,2200,2200,0
20241204,161300,425046485,2200,2200,2200,2200,0
20241204,161200,425046485,2200,2200,2200,2200,0
20241204,161100,425046485,2200,2200,2200,2200,0
20241204,161000,425046485,2200,2200,2200,2200,0
20241204,160900,425046485,2200,2200,2200,2200,0
20241204,160800,425046485,2200,2200,2200,2200,0
20241204,160700,425046485,2200,2200,2200,2200,0
20241204,160600,425046485,2200,2200,2200,2200,0
20241204,160500,425046485,2200,2200,2200,2200,0
20241204,160400,425046485,2200,2200,2200,2200,0
20241204,160300,425046485,2200,2200,2200,2200,0
20241204,160200,425046485,2200,2200,2200,2200,0
20241204,160100,425046485,2200,2200,2200,2200,0
20241204,160000,425046485,2200,2200,2200,2200,0
20241204,155900,425046485,2200,2200,2200,2200,0
20241204,155800,425046485,2200,2200,2200,2200,0
20241204,155700,425046485,2200,2200,2200,2200,0
20241204,155600,425046485,2200,2200,2200,2200,0
20241204,155500,425046485,2200,2200,2200,2200,0
20241204,155400,425046485,2200,2200,2200,2200,0
20241204,155300,425046485,2200,2200,2200,2200,0
20241204,155200,425046485,2200,2200,2200,2200,0
20241204,155100,425046485,2200,2200,2200,2200,0
20241204,155000,425046485,2200,2200,2200,2200,0
20241204,154900,425046485,2200,2200,2200,2200,1625
20241204,154800,425046485,2200,2200,2200,2200,0
20241204,154700,425046485,2200,2200,2200,2200,0
20241204,154600,425046485,2200,2200,2200,2200,0
20241204,154500,425046485,2200,2200,2200,2200,0
20241204,154400,425046485,2200,2200,2200,2200,0
20241204,154300,425046485,2200,2200,2200,2200,0
20241204,154200,425046485,2200,2200,2200,2200,0
20241204,154100,425046485,2200,2200,2200,2200,0
20241204,154000,425046485,2200,2200,2200,2200,0
20241204,153900,425046485,2200,2200,2200,2200,0
20241204,153800,425046485,2200,2200,2200,2200,0
20241204,153700,425046485,2200,2200,2200,2200,0
20241204,153600,425046485,2200,2200,2200,2200,0
20241204,153500,425046485,2200,2200,2200,2200,0
20241204,153400,425046485,2200,2200,2200,2200,0
20241204,153300,425046485,2200,2200,2200,2200,0
20241204,153200,425046485,2200,2200,2200,2200,0
20241204,153100,425046485,2200,2200,2200,2200,0
20241204,153000,425046485,2200,2200,2200,2200,1625
20241204,152900,421471485,2180,2180,2180,2180,0
20241204,152800,421471485,2180,2180,2180,2180,0
20241204,152700,421471485,2180,2180,2180,2180,0
20241204,152600,421471485,2180,2180,2180,2180,0
20241204,152500,421471485,2180,2180,2180,2180,0
20241204,152400,421471485,2180,2180,2180,2180,0
20241204,152300,421471485,2180,2180,2180,2180,0
20241204,152200,421471485,2180,2180,2180,2180,0
20241204,152100,421471485,2180,2180,2180,2180,0
20241204,152000,421471485,2180,2180,2180,2180,0
20241204,151900,421471485,2180,2180,2180,2180,4
20241204,151800,421462765,2190,2190,2190,2190,0
20241204,151700,421462765,2190,2185,2190,2185,101
20241204,151600,421241580,2185,2185,2185,2185,0
20241204,151500,421241580,2185,2190,2190,2185,10
20241204,151400,421219685,2180,2180,2180,2180,67
20241204,151300,421073625,2180,2190,2190,2175,251
20241204,151200,420526430,2175,2190,2190,2175,2
20241204,151100,420522065,2180,2190,2190,2180,179
20241204,151000,420131835,2180,2180,2180,2180,115
20241204,150900,419881135,2185,2185,2185,2185,0
20241204,150800,419881135,2185,2185,2185,2185,0
20241204,150700,419881135,2185,2185,2185,2185,0
20241204,150600,419881135,2185,2185,2185,2185,0
20241204,150500,419881135,2185,2195,2195,2180,301
20241204,150400,419223210,2200,2200,2200,2200,0
20241204,150300,419223210,2200,2200,2200,2200,1
20241204,150200,419221010,2175,2175,2175,2175,0
20241204,150100,419221010,2175,2175,2175,2175,0
20241204,150000,419221010,2175,2195,2195,2175,501
20241204,145900,418126280,2190,2190,2190,2190,5
20241204,145800,418115330,2195,2195,2195,2195,0
20241204,145700,418115330,2195,2195,2195,2195,300
20241204,145600,417456830,2195,2195,2195,2195,0
20241204,145500,417456830,2195,2195,2195,2195,0
20241204,145400,417456830,2195,2195,2195,2195,0
20241204,145300,417456830,2195,2195,2195,2195,0
20241204,145200,417456830,2195,2195,2195,2195,455
20241204,145100,416458105,2185,2185,2185,2185,0
20241204,145000,416458105,2185,2185,2185,2185,0
20241204,144900,416458105,2185,2185,2185,2185,0
20241204,144800,416458105,2185,2185,2185,2185,0
20241204,144700,416458105,2185,2185,2185,2185,0
20241204,144600,416458105,2185,2185,2185,2185,0
20241204,144500,416458105,2185,2185,2185,2185,50
20241204,144400,416348855,2185,2185,2185,2185,0
20241204,144300,416348855,2185,2185,2185,2185,0
20241204,144200,416348855,2185,2190,2190,2185,698
20241204,144100,414822705,2185,2185,2190,2185,221
20241204,144000,414339305,2180,2180,2180,2180,227
20241204,143900,413844445,2175,2175,2175,2175,0
20241204,143800,413844445,2175,2175,2175,2175,2109
20241204,143700,409257370,2175,2175,2175,2175,0
20241204,143600,409257370,2175,2175,2175,2175,1501
20241204,143500,405992695,2175,2175,2175,2175,0
20241204,143400,405992695,2175,2175,2175,2175,0
20241204,143300,405992695,2175,2175,2175,2175,0
20241204,143200,405992695,2175,2175,2175,2175,0
20241204,143100,405992695,2175,2175,2175,2175,0
20241204,143000,405992695,2175,2175,2175,2175,20
20241204,142900,405949195,2175,2175,2175,2175,10
20241204,142800,405927445,2175,2175,2175,2175,0
20241204,142700,405927445,2175,2175,2175,2175,2
20241204,142600,405923095,2175,2180,2180,2175,450
20241204,142500,404942930,2180,2180,2180,2180,0
20241204,142400,404942930,2180,2180,2180,2180,100
20241204,142300,404724930,2180,2180,2180,2180,0
20241204,142200,404724930,2180,2180,2180,2180,0
20241204,142100,404724930,2180,2180,2180,2180,0
20241204,142000,404724930,2180,2180,2180,2180,0
20241204,141900,404724930,2180,2180,2180,2180,0
20241204,141800,404724930,2180,2180,2180,2180,2
20241204,141700,404720570,2180,2180,2180,2180,0
20241204,141600,404720570,2180,2180,2180,2180,0
20241204,141500,404720570,2180,2180,2180,2180,0
20241204,141400,404720570,2180,2180,2180,2180,0
20241204,141300,404720570,2180,2180,2180,2180,0
20241204,141200,404720570,2180,2180,2180,2180,0
20241204,141100,404720570,2180,2180,2180,2180,0
20241204,141000,404720570,2180,2180,2180,2180,1502
20241204,140900,401446210,2190,2190,2190,2190,50
20241204,140800,401336710,2180,2180,2180,2180,0
20241204,140700,401336710,2180,2180,2180,2180,0
20241204,140600,401336710,2180,2180,2180,2180,0
20241204,140500,401336710,2180,2180,2180,2180,0
20241204,140400,401336710,2180,2180,2180,2180,40
20241204,140300,401249510,2185,2185,2185,2185,1
20241204,140200,401247325,2185,2190,2190,2185,1457
20241204,140100,398061495,2185,2185,2185,2185,0
20241204,140000,398061495,2185,2185,2185,2185,200
20241204,135900,397624495,2190,2190,2190,2190,243
20241204,135800,397092325,2190,2190,2190,2190,57
20241204,135700,396967495,2190,2190,2190,2190,0
20241204,135600,396967495,2190,2180,2190,2180,514
20241204,135500,395841845,2190,2190,2190,2190,0
20241204,135400,395841845,2190,2190,2190,2190,0
20241204,135300,395841845,2190,2190,2190,2190,0
20241204,135200,395841845,2190,2190,2190,2190,0
20241204,135100,395841845,2190,2190,2190,2190,51
20241204,135000,395730155,2190,2190,2190,2190,0
20241204,134900,395730155,2190,2190,2190,2190,0
20241204,134800,395730155,2190,2190,2190,2190,0
20241204,134700,395730155,2190,2185,2190,2180,280
20241204,134600,395119555,2185,2185,2185,2185,12
20241204,134500,395093335,2190,2190,2190,2190,0
20241204,134400,395093335,2190,2190,2190,2190,0
20241204,134300,395093335,2190,2190,2190,2190,0
20241204,134200,395093335,2190,2190,2190,2190,0
20241204,134100,395093335,2190,2190,2190,2190,0
20241204,134000,395093335,2190,2190,2190,2190,0
20241204,133900,395093335,2190,2190,2190,2190,0
20241204,133800,395093335,2190,2190,2190,2190,0
20241204,133700,395093335,2190,2190,2190,2190,1
20241204,133600,395091145,2190,2190,2190,2190,0
20241204,133500,395091145,2190,2190,2190,2190,0
20241204,133400,395091145,2190,2190,2190,2190,652
20241204,133300,393663265,2195,2195,2195,2195,0
20241204,133200,393663265,2195,2195,2195,2195,0
20241204,133100,393663265,2195,2190,2195,2190,160
20241204,133000,393312115,2190,2190,2190,2190,4
20241204,132900,393303355,2190,2190,2190,2190,0
20241204,132800,393303355,2190,2190,2190,2190,0
20241204,132700,393303355,2190,2190,2190,2190,260
20241204,132600,392733955,2195,2195,2195,2195,0
20241204,132500,392733955,2195,2195,2195,2195,27
20241204,132400,392674690,2195,2195,2195,2195,0
20241204,132300,392674690,2195,2195,2195,2195,0
20241204,132200,392674690,2195,2195,2195,2195,0
20241204,132100,392674690,2195,2195,2195,2195,0
20241204,132000,392674690,2195,2195,2195,2195,0
20241204,131900,392674690,2195,2195,2195,2195,21
20241204,131800,392628595,2195,2195,2195,2195,0
20241204,131700,392628595,2195,2195,2195,2195,0
20241204,131600,392628595,2195,2195,2195,2195,0
20241204,131500,392628595,2195,2195,2195,2195,67
20241204,131400,392481530,2195,2195,2195,2195,295
20241204,131300,391834005,2195,2195,2195,2195,20
20241204,131200,391790105,2200,2200,2200,2200,10
20241204,131100,391768105,2200,2200,2200,2200,0
20241204,131000,391768105,2200,2205,2205,2200,3331
20241204,130900,384433630,2210,2210,2210,2210,0
20241204,130800,384433630,2210,2210,2210,2210,0
20241204,130700,384433630,2210,2210,2210,2210,42
20241204,130600,384340810,2215,2215,2215,2215,0
20241204,130500,384340810,2215,2215,2215,2215,0
20241204,130400,384340810,2215,2215,2215,2215,0
20241204,130300,384340810,2215,2215,2215,2215,14
20241204,130200,384309800,2215,2215,2215,2215,17
20241204,130100,384272145,2205,2205,2205,2205,14
20241204,130000,384241275,2205,2205,2205,2205,14
20241204,125900,384210405,2205,2205,2205,2205,3
20241204,125800,384203790,2205,2205,2205,2205,327
20241204,125700,383482755,2205,2215,2215,2205,773
20241204,125600,381775120,2220,2215,2220,2215,372
20241204,125500,380950085,2215,2220,2220,2215,370
20241204,125400,380128785,2220,2220,2220,2220,145
20241204,125300,379806885,2215,2220,2220,2215,704
20241204,125200,378244035,2220,2210,2220,2210,3164
20241204,125100,371233415,2205,2200,2205,2200,1742
20241204,125000,367397305,2205,2210,2210,2205,759
20241204,124900,365723705,2210,2210,2210,2210,650
20241204,124800,364287205,2210,2205,2210,2200,1245
20241204,124700,361540435,2200,2200,2210,2200,1763
20241204,124600,357651155,2200,2200,2200,2200,100
20241204,124500,357431155,2200,2180,2200,2180,7329
20241204,124400,341366245,2180,2180,2180,2180,36
20241204,124300,341287765,2175,2175,2175,2175,1
20241204,124200,341285590,2175,2175,2175,2175,0
20241204,124100,341285590,2175,2175,2175,2175,0
20241204,124000,341285590,2175,2175,2175,2175,680
20241204,123900,339806590,2180,2180,2180,2180,1094
20241204,123800,337421670,2175,2175,2175,2175,0
20241204,123700,337421670,2175,2175,2175,2175,0
20241204,123600,337421670,2175,2175,2175,2175,0
20241204,123500,337421670,2175,2175,2175,2175,0
20241204,123400,337421670,2175,2175,2175,2175,600
20241204,123300,336116670,2175,2180,2180,2175,3100
20241204,123200,329364170,2180,2175,2180,2175,1306
20241204,123100,326518190,2175,2175,2175,2175,0
20241204,123000,326518190,2175,2175,2175,2175,10
20241204,122900,326496440,2175,2175,2180,2175,265
20241204,122800,325919240,2175,2175,2175,2175,0
20241204,122700,325919240,2175,2175,2175,2175,450
20241204,122600,324940490,2170,2170,2170,2170,0
20241204,122500,324940490,2170,2170,2170,2170,222
20241204,122400,324458750,2170,2170,2170,2170,0
20241204,122300,324458750,2170,2165,2175,2165,3522
20241204,122200,316820120,2165,2165,2165,2165,0
20241204,122100,316820120,2165,2165,2165,2165,0
20241204,122000,316820120,2165,2165,2165,2165,0
20241204,121900,316820120,2165,2165,2165,2165,0
20241204,121800,316820120,2165,2165,2165,2165,0
20241204,121700,316820120,2165,2165,2165,2165,0
20241204,121600,316820120,2165,2155,2165,2155,167
20241204,121500,316459925,2155,2155,2155,2155,9
20241204,121400,316440530,2155,2155,2155,2155,361
20241204,121300,315662575,2160,2160,2160,2160,0
20241204,121200,315662575,2160,2160,2160,2160,0
20241204,121100,315662575,2160,2160,2160,2160,0
20241204,121000,315662575,2160,2160,2160,2160,0
20241204,120900,315662575,2160,2160,2160,2160,0
20241204,120800,315662575,2160,2160,2160,2160,0
20241204,120700,315662575,2160,2160,2160,2160,501
20241204,120600,314580415,2160,2160,2160,2160,0
20241204,120500,314580415,2160,2160,2160,2160,0
20241204,120400,314580415,2160,2160,2160,2160,0
20241204,120300,314580415,2160,2160,2160,2160,0
20241204,120200,314580415,2160,2160,2160,2160,0
20241204,120100,314580415,2160,2160,2160,2160,0
20241204,120000,314580415,2160,2160,2160,2160,1292
20241204,115900,311789695,2155,2155,2155,2155,100
20241204,115800,311574195,2155,2155,2155,2155,0
20241204,115700,311574195,2155,2155,2155,2155,0
20241204,115600,311574195,2155,2155,2155,2155,0
20241204,115500,311574195,2155,2155,2155,2155,0
20241204,115400,311574195,2155,2155,2155,2155,0
20241204,115300,311574195,2155,2150,2155,2150,3995
20241204,115200,302964995,2140,2140,2140,2140,1000
20241204,115100,300824995,2140,2140,2140,2140,0
20241204,115000,300824995,2140,2140,2140,2140,0
20241204,114900,300824995,2140,2140,2140,2140,0
20241204,114800,300824995,2140,2140,2140,2140,748
20241204,114700,299224275,2140,2140,2140,2140,0
20241204,114600,299224275,2140,2140,2140,2140,0
20241204,114500,299224275,2140,2135,2140,2135,902
20241204,114400,297297990,2135,2135,2135,2135,0
20241204,114300,297297990,2135,2135,2135,2135,0
20241204,114200,297297990,2135,2135,2135,2135,1
20241204,114100,297295855,2135,2135,2135,2135,0
20241204,114000,297295855,2135,2135,2135,2135,100
20241204,113900,297082355,2135,2135,2135,2135,17
20241204,113800,297046060,2135,2135,2135,2135,18
20241204,113700,297007630,2135,2135,2135,2135,0
20241204,113600,297007630,2135,2135,2135,2135,0
20241204,113500,297007630,2135,2135,2135,2135,0
20241204,113400,297007630,2135,2135,2135,2135,0
20241204,113300,297007630,2135,2135,2135,2135,65
20241204,113200,296868855,2140,2140,2140,2140,0
20241204,113100,296868855,2140,2130,2140,2130,1051
20241204,113000,294629790,2130,2130,2130,2130,0
20241204,112900,294629790,2130,2130,2130,2130,14
20241204,112800,294599970,2135,2140,2140,2135,13
20241204,112700,294572195,2140,2140,2140,2140,0
20241204,112600,294572195,2140,2140,2140,2140,1
20241204,112500,294570055,2140,2140,2140,2140,0
20241204,112400,294570055,2140,2140,2140,2140,28
20241204,112300,294510135,2140,2135,2140,2135,66
20241204,112200,294368900,2140,2140,2140,2140,0
20241204,112100,294368900,2140,2140,2140,2140,0
20241204,112000,294368900,2140,2140,2140,2140,0
20241204,111900,294368900,2140,2140,2140,2140,82
20241204,111800,294193420,2145,2130,2145,2130,2
20241204,111700,294189145,2125,2125,2125,2125,20
20241204,111600,294146645,2125,2135,2135,2125,2583
20241204,111500,288634200,2165,2165,2165,2165,0
20241204,111400,288634200,2165,2165,2165,2165,0
20241204,111300,288634200,2165,2165,2165,2165,0
20241204,111200,288634200,2165,2165,2165,2165,0
20241204,111100,288634200,2165,2135,2165,2135,2000
20241204,111000,284323575,2135,2135,2135,2135,0
20241204,110900,284323575,2135,2135,2135,2135,0
20241204,110800,284323575,2135,2135,2135,2135,0
20241204,110700,284323575,2135,2135,2135,2135,0
20241204,110600,284323575,2135,2130,2135,2130,231
20241204,110500,283831220,2130,2125,2130,2125,93
20241204,110400,283633270,2125,2125,2125,2125,0
20241204,110300,283633270,2125,2125,2125,2125,0
20241204,110200,283633270,2125,2125,2125,2125,330
20241204,110100,282932020,2125,2125,2125,2125,773
20241204,110000,281289395,2130,2130,2135,2130,232
20241204,105900,280795230,2135,2135,2135,2135,0
20241204,105800,280795230,2135,2135,2135,2135,0
20241204,105700,280795230,2135,2135,2135,2135,251
20241204,105600,280259345,2150,2150,2150,2150,11
20241204,105500,280235695,2150,2150,2150,2150,0
20241204,105400,280235695,2150,2150,2150,2150,0
20241204,105300,280235695,2150,2150,2150,2150,50
20241204,105200,280128195,2155,2145,2155,2135,2094
20241204,105100,275657455,2155,2155,2155,2155,100
20241204,105000,275441955,2160,2160,2160,2160,0
20241204,104900,275441955,2160,2135,2160,2135,1002
20241204,104800,273297660,2140,2140,2140,2140,0
20241204,104700,273297660,2140,2140,2140,2140,0
20241204,104600,273297660,2140,2140,2140,2140,0
20241204,104500,273297660,2140,2135,2165,2135,5620
20241204,104400,261230275,2125,2145,2145,2120,38123
20241204,104300,179915025,2145,2150,2150,2145,2039
20241204,104200,175535455,2160,2160,2160,2160,0
20241204,104100,175535455,2160,2160,2160,2160,50
20241204,104000,175427455,2160,2160,2160,2160,0
20241204,103900,175427455,2160,2160,2160,2160,0
20241204,103800,175427455,2160,2160,2160,2160,0
20241204,103700,175427455,2160,2160,2160,2160,0
20241204,103600,175427455,2160,2160,2160,2160,0
20241204,103500,175427455,2160,2160,2160,2160,0
20241204,103400,175427455,2160,2160,2160,2160,100
20241204,103300,175211455,2150,2155,2155,2150,4023
20241204,103200,166557705,2155,2155,2155,2155,400
20241204,103100,165695705,2155,2160,2160,2155,2110
20241204,103000,161143105,2165,2165,2165,2165,0
20241204,102900,161143105,2165,2165,2165,2165,620
20241204,102800,159800805,2165,2165,2165,2165,0
20241204,102700,159800805,2165,2165,2165,2165,0
20241204,102600,159800805,2165,2165,2165,2165,129
20241204,102500,159521520,2165,2165,2165,2165,10
20241204,102400,159499870,2165,2165,2165,2165,1000
20241204,102300,157334870,2160,2160,2160,2160,2391
20241204,102200,152170310,2165,2165,2165,2165,3
20241204,102100,152163815,2165,2165,2165,2165,0
20241204,102000,152163815,2165,2165,2165,2160,3517
20241204,101900,144554795,2165,2165,2165,2165,666
20241204,101800,143112905,2170,2170,2170,2170,0
20241204,101700,143112905,2170,2170,2170,2170,1991
20241204,101600,138792435,2170,2170,2170,2170,731
20241204,101500,137206165,2180,2180,2180,2180,5
20241204,101400,137195265,2175,2175,2175,2175,2483
20241204,101300,131794740,2180,2180,2180,2180,1
20241204,101200,131792560,2180,2180,2180,2180,2
20241204,101100,131788200,2185,2185,2185,2185,1000
20241204,101000,129603200,2185,2190,2190,2185,101
20241204,100900,129382015,2190,2190,2190,2190,0
20241204,100800,129382015,2190,2190,2190,2190,2
20241204,100700,129377635,2180,2185,2185,2180,511
20241204,100600,128261800,2190,2190,2190,2190,0
20241204,100500,128261800,2190,2190,2190,2190,0
20241204,100400,128261800,2190,2190,2190,2190,0
20241204,100300,128261800,2190,2190,2190,2190,0
20241204,100200,128261800,2190,2190,2190,2190,0
20241204,100100,128261800,2190,2190,2190,2190,1044
20241204,100000,125975440,2190,2190,2190,2190,0
20241204,095900,125975440,2190,2190,2190,2190,0
20241204,095800,125975440,2190,2190,2190,2190,167
20241204,095700,125609710,2185,2185,2185,2185,0
20241204,095600,125609710,2185,2185,2185,2185,1000
20241204,095500,123424710,2185,2185,2185,2185,0
20241204,095400,123424710,2185,2185,2185,2185,152
20241204,095300,123092590,2185,2185,2185,2185,0
20241204,095200,123092590,2185,2185,2185,2185,0
20241204,095100,123092590,2185,2185,2185,2185,168
20241204,095000,122725510,2190,2190,2190,2190,628
20241204,094900,121350190,2190,2190,2190,2190,1000
20241204,094800,119160190,2190,2190,2190,2190,246
20241204,094700,118621450,2190,2190,2190,2190,600
20241204,094600,117307450,2190,2180,2190,2180,1680
20241204,094500,113629490,2185,2175,2185,2175,1964
20241204,094400,109346290,2175,2175,2175,2170,1077
20241204,094300,107004250,2170,2170,2170,2170,11
20241204,094200,106980380,2185,2170,2185,2170,202
20241204,094100,106542025,2175,2175,2175,2175,1023
20241204,094000,104317000,2175,2170,2175,2170,326
20241204,093900,103609080,2170,2170,2170,2170,0
20241204,093800,103609080,2170,2170,2170,2170,1067
20241204,093700,101293690,2170,2175,2175,2170,266
20241204,093600,100715190,2175,2175,2175,2175,244
20241204,093500,100184490,2175,2175,2175,2175,435
20241204,093400,99238365,2175,2175,2175,2175,0
20241204,093300,99238365,2175,2175,2175,2175,0
20241204,093200,99238365,2175,2175,2175,2175,364
20241204,093100,98446665,2175,2175,2175,2175,1055
20241204,093000,96152040,2185,2185,2185,2185,45
20241204,092900,96053715,2190,2190,2190,2190,1
20241204,092800,96051525,2170,2175,2175,2170,2562
20241204,092700,90483945,2185,2200,2200,2185,1162
20241204,092600,87944825,2200,2185,2200,2185,744
20241204,092500,86312465,2185,2190,2190,2175,2772
20241204,092400,80253415,2190,2195,2195,2190,1532
20241204,092300,76895835,2200,2195,2200,2195,1058
20241204,092200,74570885,2190,2190,2195,2190,3675
20241204,092100,66509495,2190,2180,2195,2180,3437
20241204,092000,58985190,2185,2155,2185,2155,3235
20241204,091900,51939585,2155,2155,2155,2155,350
20241204,091800,51185335,2155,2160,2160,2155,3202
20241204,091700,44282675,2170,2160,2170,2160,2103
20241204,091600,39720860,2155,2155,2155,2155,60
20241204,091500,39591560,2155,2165,2165,2155,1608
20241204,091400,36120915,2170,2170,2170,2170,520
20241204,091300,34992515,2170,2175,2175,2170,337
20241204,091200,34260315,2185,2185,2185,2185,206
20241204,091100,33810205,2185,2175,2185,2175,1994
20241204,091000,29460945,2170,2165,2170,2165,3764
20241204,090900,21298710,2165,2160,2165,2160,3614
20241204,090800,13491470,2130,2145,2150,2130,2471
20241204,090700,8195770,2145,2145,2145,2145,0
20241204,090600,8195770,2145,2145,2145,2145,590
20241204,090500,6930220,2145,2145,2145,2145,115
20241204,090400,6683545,2140,2140,2145,2140,563
20241204,090300,5478475,2140,2140,2140,2135,51
20241204,090200,5369340,2140,2145,2145,2140,751
20241204,090100,3761950,2145,2140,2145,2115,472
20241204,090000,2762720,2120,2100,2120,2100,1314