KissMeData/115610/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201900,602390985,2265,2265,2265,2265,3903
20241205,201800,602390985,2265,2265,2265,2265,0
20241205,201700,602390985,2265,2265,2265,2265,0
20241205,201600,602390985,2265,2265,2265,2265,0
20241205,201500,602390985,2265,2265,2265,2265,0
20241205,201400,602390985,2265,2265,2265,2265,0
20241205,201300,602390985,2265,2265,2265,2265,0
20241205,201200,602390985,2265,2265,2265,2265,0
20241205,201100,602390985,2265,2265,2265,2265,0
20241205,201000,602390985,2265,2265,2265,2265,0
20241205,200900,602390985,2265,2265,2265,2265,0
20241205,200800,602390985,2265,2265,2265,2265,0
20241205,200700,602390985,2265,2265,2265,2265,0
20241205,200600,602390985,2265,2265,2265,2265,0
20241205,200500,602390985,2265,2265,2265,2265,0
20241205,200400,602390985,2265,2265,2265,2265,0
20241205,200300,602390985,2265,2265,2265,2265,0
20241205,200200,602390985,2265,2265,2265,2265,0
20241205,200100,602390985,2265,2265,2265,2265,0
20241205,200000,602390985,2265,2265,2265,2265,0
20241205,195900,602390985,2265,2265,2265,2265,0
20241205,195800,602390985,2265,2265,2265,2265,0
20241205,195700,602390985,2265,2265,2265,2265,0
20241205,195600,602390985,2265,2265,2265,2265,0
20241205,195500,602390985,2265,2265,2265,2265,0
20241205,195400,602390985,2265,2265,2265,2265,0
20241205,195300,602390985,2265,2265,2265,2265,0
20241205,195200,602390985,2265,2265,2265,2265,0
20241205,195100,602390985,2265,2265,2265,2265,0
20241205,195000,602390985,2265,2265,2265,2265,0
20241205,194900,602390985,2265,2265,2265,2265,3903
20241205,194800,602390985,2265,2265,2265,2265,0
20241205,194700,602390985,2265,2265,2265,2265,0
20241205,194600,602390985,2265,2265,2265,2265,0
20241205,194500,602390985,2265,2265,2265,2265,0
20241205,194400,602390985,2265,2265,2265,2265,0
20241205,194300,602390985,2265,2265,2265,2265,0
20241205,194200,602390985,2265,2265,2265,2265,0
20241205,194100,602390985,2265,2265,2265,2265,0
20241205,194000,602390985,2265,2265,2265,2265,0
20241205,193900,602390985,2265,2265,2265,2265,0
20241205,193800,602390985,2265,2265,2265,2265,0
20241205,193700,602390985,2265,2265,2265,2265,0
20241205,193600,602390985,2265,2265,2265,2265,0
20241205,193500,602390985,2265,2265,2265,2265,0
20241205,193400,602390985,2265,2265,2265,2265,0
20241205,193300,602390985,2265,2265,2265,2265,0
20241205,193200,602390985,2265,2265,2265,2265,0
20241205,193100,602390985,2265,2265,2265,2265,0
20241205,193000,602390985,2265,2265,2265,2265,0
20241205,192900,602390985,2265,2265,2265,2265,0
20241205,192800,602390985,2265,2265,2265,2265,0
20241205,192700,602390985,2265,2265,2265,2265,0
20241205,192600,602390985,2265,2265,2265,2265,0
20241205,192500,602390985,2265,2265,2265,2265,0
20241205,192400,602390985,2265,2265,2265,2265,0
20241205,192300,602390985,2265,2265,2265,2265,0
20241205,192200,602390985,2265,2265,2265,2265,0
20241205,192100,602390985,2265,2265,2265,2265,0
20241205,192000,602390985,2265,2265,2265,2265,0
20241205,191900,602390985,2265,2265,2265,2265,3903
20241205,191800,602390985,2265,2265,2265,2265,0
20241205,191700,602390985,2265,2265,2265,2265,0
20241205,191600,602390985,2265,2265,2265,2265,0
20241205,191500,602390985,2265,2265,2265,2265,0
20241205,191400,602390985,2265,2265,2265,2265,0
20241205,191300,602390985,2265,2265,2265,2265,0
20241205,191200,602390985,2265,2265,2265,2265,0
20241205,191100,602390985,2265,2265,2265,2265,0
20241205,191000,602390985,2265,2265,2265,2265,0
20241205,190900,602390985,2265,2265,2265,2265,0
20241205,190800,602390985,2265,2265,2265,2265,0
20241205,190700,602390985,2265,2265,2265,2265,0
20241205,190600,602390985,2265,2265,2265,2265,0
20241205,190500,602390985,2265,2265,2265,2265,0
20241205,190400,602390985,2265,2265,2265,2265,0
20241205,190300,602390985,2265,2265,2265,2265,0
20241205,190200,602390985,2265,2265,2265,2265,0
20241205,190100,602390985,2265,2265,2265,2265,0
20241205,190000,602390985,2265,2265,2265,2265,0
20241205,185900,602390985,2265,2265,2265,2265,0
20241205,185800,602390985,2265,2265,2265,2265,0
20241205,185700,602390985,2265,2265,2265,2265,0
20241205,185600,602390985,2265,2265,2265,2265,0
20241205,185500,602390985,2265,2265,2265,2265,0
20241205,185400,602390985,2265,2265,2265,2265,0
20241205,185300,602390985,2265,2265,2265,2265,0
20241205,185200,602390985,2265,2265,2265,2265,0
20241205,185100,602390985,2265,2265,2265,2265,0
20241205,185000,602390985,2265,2265,2265,2265,0
20241205,184900,602390985,2265,2265,2265,2265,3903
20241205,184800,602390985,2265,2265,2265,2265,0
20241205,184700,602390985,2265,2265,2265,2265,0
20241205,184600,602390985,2265,2265,2265,2265,0
20241205,184500,602390985,2265,2265,2265,2265,0
20241205,184400,602390985,2265,2265,2265,2265,0
20241205,184300,602390985,2265,2265,2265,2265,0
20241205,184200,602390985,2265,2265,2265,2265,0
20241205,184100,602390985,2265,2265,2265,2265,0
20241205,184000,602390985,2265,2265,2265,2265,0
20241205,183900,602390985,2265,2265,2265,2265,0
20241205,183800,602390985,2265,2265,2265,2265,0
20241205,183700,602390985,2265,2265,2265,2265,0
20241205,183600,602390985,2265,2265,2265,2265,0
20241205,183500,602390985,2265,2265,2265,2265,0
20241205,183400,602390985,2265,2265,2265,2265,0
20241205,183300,602390985,2265,2265,2265,2265,0
20241205,183200,602390985,2265,2265,2265,2265,0
20241205,183100,602390985,2265,2265,2265,2265,0
20241205,183000,602390985,2265,2265,2265,2265,0
20241205,182900,602390985,2265,2265,2265,2265,0
20241205,182800,602390985,2265,2265,2265,2265,0
20241205,182700,602390985,2265,2265,2265,2265,0
20241205,182600,602390985,2265,2265,2265,2265,0
20241205,182500,602390985,2265,2265,2265,2265,0
20241205,182400,602390985,2265,2265,2265,2265,0
20241205,182300,602390985,2265,2265,2265,2265,0
20241205,182200,602390985,2265,2265,2265,2265,0
20241205,182100,602390985,2265,2265,2265,2265,0
20241205,182000,602390985,2265,2265,2265,2265,0
20241205,181900,602390985,2265,2265,2265,2265,3903
20241205,181800,602390985,2265,2265,2265,2265,0
20241205,181700,602390985,2265,2265,2265,2265,0
20241205,181600,602390985,2265,2265,2265,2265,0
20241205,181500,602390985,2265,2265,2265,2265,0
20241205,181400,602390985,2265,2265,2265,2265,0
20241205,181300,602390985,2265,2265,2265,2265,0
20241205,181200,602390985,2265,2265,2265,2265,0
20241205,181100,602390985,2265,2265,2265,2265,0
20241205,181000,602390985,2265,2265,2265,2265,0
20241205,180900,602390985,2265,2265,2265,2265,0
20241205,180800,602390985,2265,2265,2265,2265,0
20241205,180700,602390985,2265,2265,2265,2265,0
20241205,180600,602390985,2265,2265,2265,2265,0
20241205,180500,602390985,2265,2265,2265,2265,0
20241205,180400,602390985,2265,2265,2265,2265,0
20241205,180300,602390985,2265,2265,2265,2265,0
20241205,180200,602390985,2265,2265,2265,2265,0
20241205,180100,602390985,2265,2265,2265,2265,0
20241205,180000,602390985,2265,2265,2265,2265,0
20241205,175900,602390985,2265,2265,2265,2265,0
20241205,175800,602390985,2265,2265,2265,2265,0
20241205,175700,602390985,2265,2265,2265,2265,0
20241205,175600,602390985,2265,2265,2265,2265,0
20241205,175500,602390985,2265,2265,2265,2265,0
20241205,175400,602390985,2265,2265,2265,2265,0
20241205,175300,602390985,2265,2265,2265,2265,0
20241205,175200,602390985,2265,2265,2265,2265,0
20241205,175100,602390985,2265,2265,2265,2265,0
20241205,175000,602390985,2265,2265,2265,2265,0
20241205,174900,602390985,2265,2265,2265,2265,3903
20241205,174800,602390985,2265,2265,2265,2265,0
20241205,174700,602390985,2265,2265,2265,2265,0
20241205,174600,602390985,2265,2265,2265,2265,0
20241205,174500,602390985,2265,2265,2265,2265,0
20241205,174400,602390985,2265,2265,2265,2265,0
20241205,174300,602390985,2265,2265,2265,2265,0
20241205,174200,602390985,2265,2265,2265,2265,0
20241205,174100,602390985,2265,2265,2265,2265,0
20241205,174000,602390985,2265,2265,2265,2265,0
20241205,173900,602390985,2265,2265,2265,2265,0
20241205,173800,602390985,2265,2265,2265,2265,0
20241205,173700,602390985,2265,2265,2265,2265,0
20241205,173600,602390985,2265,2265,2265,2265,0
20241205,173500,602390985,2265,2265,2265,2265,0
20241205,173400,602390985,2265,2265,2265,2265,0
20241205,173300,602390985,2265,2265,2265,2265,0
20241205,173200,602390985,2265,2265,2265,2265,0
20241205,173100,602390985,2265,2265,2265,2265,0
20241205,173000,602390985,2265,2265,2265,2265,0
20241205,172900,602390985,2265,2265,2265,2265,0
20241205,172800,602390985,2265,2265,2265,2265,0
20241205,172700,602390985,2265,2265,2265,2265,0
20241205,172600,602390985,2265,2265,2265,2265,0
20241205,172500,602390985,2265,2265,2265,2265,0
20241205,172400,602390985,2265,2265,2265,2265,0
20241205,172300,602390985,2265,2265,2265,2265,0
20241205,172200,602390985,2265,2265,2265,2265,0
20241205,172100,602390985,2265,2265,2265,2265,0
20241205,172000,602390985,2265,2265,2265,2265,0
20241205,171900,602390985,2265,2265,2265,2265,3903
20241205,171800,602390985,2265,2265,2265,2265,0
20241205,171700,602390985,2265,2265,2265,2265,0
20241205,171600,602390985,2265,2265,2265,2265,0
20241205,171500,602390985,2265,2265,2265,2265,0
20241205,171400,602390985,2265,2265,2265,2265,0
20241205,171300,602390985,2265,2265,2265,2265,0
20241205,171200,602390985,2265,2265,2265,2265,0
20241205,171100,602390985,2265,2265,2265,2265,0
20241205,171000,602390985,2265,2265,2265,2265,0
20241205,170900,602390985,2265,2265,2265,2265,0
20241205,170800,602390985,2265,2265,2265,2265,0
20241205,170700,602390985,2265,2265,2265,2265,0
20241205,170600,602390985,2265,2265,2265,2265,0
20241205,170500,602390985,2265,2265,2265,2265,0
20241205,170400,602390985,2265,2265,2265,2265,0
20241205,170300,602390985,2265,2265,2265,2265,0
20241205,170200,602390985,2265,2265,2265,2265,0
20241205,170100,602390985,2265,2265,2265,2265,0
20241205,170000,602390985,2265,2265,2265,2265,0
20241205,165900,602390985,2265,2265,2265,2265,0
20241205,165800,602390985,2265,2265,2265,2265,0
20241205,165700,602390985,2265,2265,2265,2265,0
20241205,165600,602390985,2265,2265,2265,2265,0
20241205,165500,602390985,2265,2265,2265,2265,0
20241205,165400,602390985,2265,2265,2265,2265,0
20241205,165300,602390985,2265,2265,2265,2265,0
20241205,165200,602390985,2265,2265,2265,2265,0
20241205,165100,602390985,2265,2265,2265,2265,0
20241205,165000,602390985,2265,2265,2265,2265,0
20241205,164900,602390985,2265,2265,2265,2265,3903
20241205,164800,602390985,2265,2265,2265,2265,0
20241205,164700,602390985,2265,2265,2265,2265,0
20241205,164600,602390985,2265,2265,2265,2265,0
20241205,164500,602390985,2265,2265,2265,2265,0
20241205,164400,602390985,2265,2265,2265,2265,0
20241205,164300,602390985,2265,2265,2265,2265,0
20241205,164200,602390985,2265,2265,2265,2265,0
20241205,164100,602390985,2265,2265,2265,2265,0
20241205,164000,602390985,2265,2265,2265,2265,0
20241205,163900,602390985,2265,2265,2265,2265,0
20241205,163800,602390985,2265,2265,2265,2265,0
20241205,163700,602390985,2265,2265,2265,2265,0
20241205,163600,602390985,2265,2265,2265,2265,0
20241205,163500,602390985,2265,2265,2265,2265,0
20241205,163400,602390985,2265,2265,2265,2265,0
20241205,163300,602390985,2265,2265,2265,2265,0
20241205,163200,602390985,2265,2265,2265,2265,0
20241205,163100,602390985,2265,2265,2265,2265,0
20241205,163000,602390985,2265,2265,2265,2265,0
20241205,162900,602390985,2265,2265,2265,2265,0
20241205,162800,602390985,2265,2265,2265,2265,0
20241205,162700,602390985,2265,2265,2265,2265,0
20241205,162600,602390985,2265,2265,2265,2265,0
20241205,162500,602390985,2265,2265,2265,2265,0
20241205,162400,602390985,2265,2265,2265,2265,0
20241205,162300,602390985,2265,2265,2265,2265,0
20241205,162200,602390985,2265,2265,2265,2265,0
20241205,162100,602390985,2265,2265,2265,2265,0
20241205,162000,602390985,2265,2265,2265,2265,0
20241205,161900,602390985,2265,2265,2265,2265,3903
20241205,161800,602390985,2265,2265,2265,2265,0
20241205,161700,602390985,2265,2265,2265,2265,0
20241205,161600,602390985,2265,2265,2265,2265,0
20241205,161500,602390985,2265,2265,2265,2265,0
20241205,161400,602390985,2265,2265,2265,2265,0
20241205,161300,602390985,2265,2265,2265,2265,0
20241205,161200,602390985,2265,2265,2265,2265,0
20241205,161100,602390985,2265,2265,2265,2265,0
20241205,161000,602390985,2265,2265,2265,2265,0
20241205,160900,602390985,2265,2265,2265,2265,0
20241205,160800,602390985,2265,2265,2265,2265,0
20241205,160700,602390985,2265,2265,2265,2265,0
20241205,160600,602390985,2265,2265,2265,2265,0
20241205,160500,602390985,2265,2265,2265,2265,0
20241205,160400,602390985,2265,2265,2265,2265,0
20241205,160300,602390985,2265,2265,2265,2265,0
20241205,160200,602390985,2265,2265,2265,2265,0
20241205,160100,602390985,2265,2265,2265,2265,0
20241205,160000,602390985,2265,2265,2265,2265,0
20241205,155900,602390985,2265,2265,2265,2265,0
20241205,155800,602390985,2265,2265,2265,2265,0
20241205,155700,602390985,2265,2265,2265,2265,0
20241205,155600,602390985,2265,2265,2265,2265,0
20241205,155500,602390985,2265,2265,2265,2265,0
20241205,155400,602390985,2265,2265,2265,2265,0
20241205,155300,602390985,2265,2265,2265,2265,0
20241205,155200,602390985,2265,2265,2265,2265,0
20241205,155100,602390985,2265,2265,2265,2265,0
20241205,155000,602390985,2265,2265,2265,2265,0
20241205,154900,602390985,2265,2265,2265,2265,3903
20241205,154800,602390985,2265,2265,2265,2265,0
20241205,154700,602390985,2265,2265,2265,2265,0
20241205,154600,602390985,2265,2265,2265,2265,0
20241205,154500,602390985,2265,2265,2265,2265,0
20241205,154400,602390985,2265,2265,2265,2265,0
20241205,154300,602390985,2265,2265,2265,2265,0
20241205,154200,602390985,2265,2265,2265,2265,0
20241205,154100,602390985,2265,2265,2265,2265,0
20241205,154000,602390985,2265,2265,2265,2265,0
20241205,153900,602390985,2265,2265,2265,2265,0
20241205,153800,602390985,2265,2265,2265,2265,0
20241205,153700,602390985,2265,2265,2265,2265,0
20241205,153600,602390985,2265,2265,2265,2265,0
20241205,153500,602390985,2265,2265,2265,2265,0
20241205,153400,602390985,2265,2265,2265,2265,0
20241205,153300,602390985,2265,2265,2265,2265,0
20241205,153200,602390985,2265,2265,2265,2265,0
20241205,153100,602390985,2265,2265,2265,2265,0
20241205,153000,602390985,2265,2265,2265,2265,3903
20241205,152900,593550690,2260,2260,2260,2260,0
20241205,152800,593550690,2260,2260,2260,2260,0
20241205,152700,593550690,2260,2260,2260,2260,0
20241205,152600,593550690,2260,2260,2260,2260,0
20241205,152500,593550690,2260,2260,2260,2260,0
20241205,152400,593550690,2260,2260,2260,2260,0
20241205,152300,593550690,2260,2260,2260,2260,0
20241205,152200,593550690,2260,2260,2260,2260,0
20241205,152100,593550690,2260,2260,2260,2260,0
20241205,152000,593550690,2260,2260,2260,2260,0
20241205,151900,593550690,2260,2255,2265,2255,421
20241205,151800,592599100,2250,2255,2255,2250,1122
20241205,151700,590069180,2255,2255,2255,2255,2
20241205,151600,590064670,2255,2255,2260,2255,151
20241205,151500,589724040,2255,2255,2255,2255,0
20241205,151400,589724040,2255,2255,2255,2255,0
20241205,151300,589724040,2255,2255,2255,2255,50
20241205,151200,589611290,2250,2250,2250,2250,46
20241205,151100,589507790,2250,2250,2250,2250,0
20241205,151000,589507790,2250,2250,2250,2250,0
20241205,150900,589507790,2250,2250,2250,2250,1396
20241205,150800,586366790,2250,2250,2250,2250,500
20241205,150700,585241790,2250,2250,2250,2250,0
20241205,150600,585241790,2250,2250,2250,2250,20
20241205,150500,585196790,2250,2250,2250,2250,0
20241205,150400,585196790,2250,2250,2250,2250,1300
20241205,150300,582271790,2250,2250,2250,2250,0
20241205,150200,582271790,2250,2250,2250,2250,20
20241205,150100,582226790,2230,2230,2230,2230,2136
20241205,150000,577463510,2240,2240,2240,2240,9
20241205,145900,577443350,2240,2240,2240,2240,80
20241205,145800,577264150,2230,2230,2230,2230,465
20241205,145700,576227200,2230,2230,2230,2230,0
20241205,145600,576227200,2230,2230,2230,2230,26
20241205,145500,576169220,2230,2230,2230,2230,500
20241205,145400,575054220,2230,2230,2230,2230,563
20241205,145300,573798730,2230,2230,2230,2230,9
20241205,145200,573778660,2240,2240,2240,2240,9
20241205,145100,573758500,2235,2235,2235,2235,26
20241205,145000,573700390,2240,2240,2240,2240,0
20241205,144900,573700390,2240,2240,2240,2240,1171
20241205,144800,571077350,2240,2240,2240,2240,320
20241205,144700,570360550,2240,2240,2240,2240,710
20241205,144600,568770150,2245,2245,2245,2245,158
20241205,144500,568415440,2245,2245,2245,2245,1467
20241205,144400,565122025,2250,2250,2250,2250,0
20241205,144300,565122025,2250,2250,2250,2250,0
20241205,144200,565122025,2250,2250,2250,2250,0
20241205,144100,565122025,2250,2250,2250,2250,200
20241205,144000,564672025,2250,2250,2250,2250,8
20241205,143900,564654025,2250,2250,2250,2250,0
20241205,143800,564654025,2250,2250,2250,2250,0
20241205,143700,564654025,2250,2250,2250,2250,0
20241205,143600,564654025,2250,2250,2250,2250,8
20241205,143500,564636025,2250,2245,2250,2245,134
20241205,143400,564334575,2250,2250,2250,2250,250
20241205,143300,563772075,2250,2250,2250,2250,0
20241205,143200,563772075,2250,2250,2250,2250,0
20241205,143100,563772075,2250,2250,2250,2250,0
20241205,143000,563772075,2250,2250,2250,2250,0
20241205,142900,563772075,2250,2250,2250,2250,2
20241205,142800,563767575,2250,2250,2250,2250,8
20241205,142700,563749575,2245,2255,2255,2245,1000
20241205,142600,561502155,2260,2270,2270,2260,61
20241205,142500,561363795,2270,2270,2270,2270,0
20241205,142400,561363795,2270,2270,2270,2270,1
20241205,142300,561361525,2270,2270,2270,2270,0
20241205,142200,561361525,2270,2270,2270,2270,0
20241205,142100,561361525,2270,2270,2270,2270,0
20241205,142000,561361525,2270,2275,2275,2270,3320
20241205,141900,553822985,2275,2270,2280,2270,1105
20241205,141800,551309600,2275,2280,2280,2275,688
20241205,141700,549744385,2275,2275,2275,2275,853
20241205,141600,547803810,2275,2275,2275,2275,678
20241205,141500,546261360,2275,2270,2275,2270,195
20241205,141400,545817750,2270,2265,2270,2265,6939
20241205,141300,530090845,2265,2265,2265,2265,77
20241205,141200,529916440,2250,2250,2250,2250,50
20241205,141100,529803940,2250,2250,2250,2250,0
20241205,141000,529803940,2250,2250,2250,2250,0
20241205,140900,529803940,2250,2250,2250,2250,0
20241205,140800,529803940,2250,2265,2265,2250,1214
20241205,140700,527072230,2265,2245,2265,2245,103
20241205,140600,526840935,2240,2240,2240,2240,0
20241205,140500,526840935,2240,2260,2260,2240,2264
20241205,140400,521741320,2265,2270,2270,2265,618
20241205,140300,520338585,2265,2265,2265,2265,294
20241205,140200,519672675,2270,2270,2270,2270,11
20241205,140100,519647705,2270,2270,2270,2270,1
20241205,140000,519645435,2270,2270,2270,2270,0
20241205,135900,519645435,2270,2270,2270,2270,0
20241205,135800,519645435,2270,2270,2270,2270,0
20241205,135700,519645435,2270,2270,2270,2270,0
20241205,135600,519645435,2270,2270,2270,2270,58
20241205,135500,519513775,2270,2270,2270,2270,0
20241205,135400,519513775,2270,2270,2270,2270,0
20241205,135300,519513775,2270,2270,2270,2270,0
20241205,135200,519513775,2270,2270,2270,2270,0
20241205,135100,519513775,2270,2275,2275,2270,43
20241205,135000,519416075,2275,2275,2275,2275,82
20241205,134900,519229525,2275,2275,2275,2275,21
20241205,134800,519181750,2275,2275,2275,2275,196
20241205,134700,518735850,2275,2275,2275,2275,539
20241205,134600,517509625,2270,2270,2270,2270,0
20241205,134500,517509625,2270,2270,2270,2270,29
20241205,134400,517443795,2270,2265,2270,2265,26
20241205,134300,517384780,2265,2265,2265,2265,20
20241205,134200,517339480,2270,2270,2270,2270,0
20241205,134100,517339480,2270,2270,2270,2270,25
20241205,134000,517282730,2270,2270,2270,2270,0
20241205,133900,517282730,2270,2275,2275,2270,177
20241205,133800,516880805,2275,2280,2280,2275,891
20241205,133700,514849445,2280,2280,2280,2280,0
20241205,133600,514849445,2280,2280,2280,2280,0
20241205,133500,514849445,2280,2280,2280,2275,197
20241205,133400,514400495,2280,2280,2280,2280,1276
20241205,133300,511491215,2275,2265,2275,2265,979
20241205,133200,509271210,2270,2280,2280,2240,8469
20241205,133100,490144295,2270,2275,2275,2270,1102
20241205,133000,487642080,2275,2280,2280,2275,304
20241205,132900,486950230,2280,2280,2280,2280,200
20241205,132800,486494230,2280,2280,2280,2280,349
20241205,132700,485698510,2280,2280,2280,2280,215
20241205,132600,485208310,2280,2280,2280,2280,0
20241205,132500,485208310,2280,2280,2280,2280,101
20241205,132400,484978030,2275,2270,2285,2270,6155
20241205,132300,470967420,2270,2270,2270,2265,6625
20241205,132200,455958670,2265,2265,2265,2260,378
20241205,132100,455104360,2260,2265,2265,2260,3003
20241205,132000,448317565,2260,2260,2260,2260,0
20241205,131900,448317565,2260,2260,2260,2260,0
20241205,131800,448317565,2260,2270,2270,2260,1056
20241205,131700,445929615,2270,2270,2270,2270,10
20241205,131600,445906915,2270,2270,2270,2270,0
20241205,131500,445906915,2270,2270,2270,2270,0
20241205,131400,445906915,2270,2270,2270,2270,0
20241205,131300,445906915,2270,2270,2270,2270,0
20241205,131200,445906915,2270,2270,2270,2265,338
20241205,131100,445140355,2275,2270,2275,2270,102
20241205,131000,444908315,2270,2275,2275,2270,3382
20241205,130900,437230675,2275,2275,2275,2275,400
20241205,130800,436320675,2280,2280,2280,2280,300
20241205,130700,435636675,2285,2285,2285,2285,300
20241205,130600,434951175,2285,2260,2285,2260,6302
20241205,130500,420665855,2250,2250,2250,2250,0
20241205,130400,420665855,2250,2250,2250,2250,445
20241205,130300,419664605,2255,2260,2260,2255,200
20241205,130200,419213105,2255,2255,2255,2255,0
20241205,130100,419213105,2255,2255,2255,2255,1403
20241205,130000,416049340,2260,2260,2265,2260,829
20241205,125900,414172655,2260,2250,2260,2250,7628
20241205,125800,396979650,2250,2235,2250,2235,2199
20241205,125700,392031925,2255,2255,2255,2255,0
20241205,125600,392031925,2255,2255,2255,2255,0
20241205,125500,392031925,2255,2255,2255,2255,0
20241205,125400,392031925,2255,2250,2260,2250,10568
20241205,125300,368228245,2250,2250,2250,2250,0
20241205,125200,368228245,2250,2235,2250,2235,1020
20241205,125100,365941480,2235,2235,2235,2235,0
20241205,125000,365941480,2235,2235,2235,2235,100
20241205,124900,365717980,2235,2235,2235,2235,0
20241205,124800,365717980,2235,2235,2235,2235,0
20241205,124700,365717980,2235,2235,2235,2235,0
20241205,124600,365717980,2235,2235,2235,2235,0
20241205,124500,365717980,2235,2235,2235,2235,0
20241205,124400,365717980,2235,2235,2235,2235,0
20241205,124300,365717980,2235,2235,2235,2235,0
20241205,124200,365717980,2235,2235,2235,2235,101
20241205,124100,365492245,2245,2245,2245,2245,0
20241205,124000,365492245,2245,2245,2245,2245,0
20241205,123900,365492245,2245,2245,2245,2245,20
20241205,123800,365447345,2245,2245,2245,2245,1
20241205,123700,365445100,2235,2235,2235,2235,1
20241205,123600,365442865,2235,2235,2235,2235,0
20241205,123500,365442865,2235,2235,2235,2235,0
20241205,123400,365442865,2235,2235,2235,2235,1
20241205,123300,365440630,2240,2245,2245,2240,126
20241205,123200,365158385,2255,2255,2255,2255,0
20241205,123100,365158385,2255,2255,2255,2255,0
20241205,123000,365158385,2255,2255,2255,2255,0
20241205,122900,365158385,2255,2255,2255,2255,0
20241205,122800,365158385,2255,2255,2255,2255,0
20241205,122700,365158385,2255,2245,2255,2240,1103
20241205,122600,362682425,2255,2250,2255,2250,12
20241205,122500,362655370,2255,2255,2255,2255,0
20241205,122400,362655370,2255,2250,2255,2250,2
20241205,122300,362650865,2255,2255,2255,2255,0
20241205,122200,362650865,2255,2250,2255,2245,790
20241205,122100,360873680,2245,2245,2245,2245,0
20241205,122000,360873680,2245,2245,2245,2245,0
20241205,121900,360873680,2245,2250,2250,2245,110
20241205,121800,360626230,2240,2240,2240,2240,8
20241205,121700,360608310,2250,2250,2250,2250,0
20241205,121600,360608310,2250,2250,2250,2250,1
20241205,121500,360606060,2255,2255,2255,2255,0
20241205,121400,360606060,2255,2255,2255,2255,50
20241205,121300,360493310,2255,2255,2255,2255,0
20241205,121200,360493310,2255,2255,2255,2255,0
20241205,121100,360493310,2255,2255,2255,2255,0
20241205,121000,360493310,2255,2255,2255,2255,10
20241205,120900,360470760,2240,2240,2240,2240,20
20241205,120800,360425960,2250,2250,2250,2250,0
20241205,120700,360425960,2250,2250,2250,2250,0
20241205,120600,360425960,2250,2250,2250,2250,1
20241205,120500,360423710,2255,2255,2255,2255,0
20241205,120400,360423710,2255,2255,2255,2255,0
20241205,120300,360423710,2255,2255,2255,2255,1
20241205,120200,360421455,2235,2235,2235,2235,781
20241205,120100,358675920,2235,2235,2235,2235,500
20241205,120000,357558420,2235,2235,2235,2235,1000
20241205,115900,355323420,2240,2240,2240,2240,200
20241205,115800,354875420,2240,2240,2240,2240,260
20241205,115700,354293020,2240,2240,2240,2240,682
20241205,115600,352765340,2245,2250,2250,2245,1289
20241205,115500,349871145,2250,2250,2250,2250,1
20241205,115400,349868895,2250,2250,2250,2250,20
20241205,115300,349823895,2250,2250,2250,2250,1
20241205,115200,349821645,2250,2250,2250,2250,179
20241205,115100,349418895,2255,2260,2260,2255,309
20241205,115000,348721600,2260,2260,2260,2260,250
20241205,114900,348156600,2265,2260,2265,2255,338
20241205,114800,347392900,2255,2245,2255,2245,276
20241205,114700,346772125,2240,2240,2240,2240,0
20241205,114600,346772125,2240,2240,2240,2240,0
20241205,114500,346772125,2240,2245,2245,2240,67
20241205,114400,346622030,2240,2245,2245,2240,34
20241205,114300,346545815,2230,2230,2230,2230,1
20241205,114200,346543585,2230,2230,2230,2230,1
20241205,114100,346541355,2240,2230,2240,2230,1004
20241205,114000,344292405,2225,2225,2225,2225,0
20241205,113900,344292405,2225,2225,2225,2225,0
20241205,113800,344292405,2225,2225,2225,2225,0
20241205,113700,344292405,2225,2225,2225,2225,0
20241205,113600,344292405,2225,2225,2225,2225,0
20241205,113500,344292405,2225,2225,2225,2225,0
20241205,113400,344292405,2225,2225,2225,2225,0
20241205,113300,344292405,2225,2225,2225,2225,0
20241205,113200,344292405,2225,2225,2225,2225,0
20241205,113100,344292405,2225,2225,2225,2225,0
20241205,113000,344292405,2225,2225,2225,2225,1000
20241205,112900,342067405,2225,2225,2225,2225,0
20241205,112800,342067405,2225,2225,2225,2225,7
20241205,112700,342051830,2230,2230,2230,2230,0
20241205,112600,342051830,2230,2230,2230,2230,100
20241205,112500,341828830,2240,2240,2240,2240,0
20241205,112400,341828830,2240,2240,2240,2240,0
20241205,112300,341828830,2240,2240,2240,2240,0
20241205,112200,341828830,2240,2240,2240,2240,0
20241205,112100,341828830,2240,2240,2240,2240,0
20241205,112000,341828830,2240,2240,2240,2240,0
20241205,111900,341828830,2240,2240,2240,2240,0
20241205,111800,341828830,2240,2240,2240,2240,1000
20241205,111700,339588830,2240,2240,2240,2240,0
20241205,111600,339588830,2240,2240,2240,2240,5
20241205,111500,339577630,2240,2240,2240,2240,0
20241205,111400,339577630,2240,2240,2240,2240,0
20241205,111300,339577630,2240,2240,2240,2240,1
20241205,111200,339575390,2235,2235,2235,2235,0
20241205,111100,339575390,2235,2235,2235,2235,100
20241205,111000,339351890,2235,2235,2235,2235,0
20241205,110900,339351890,2235,2235,2235,2235,0
20241205,110800,339351890,2235,2235,2235,2235,0
20241205,110700,339351890,2235,2235,2235,2235,100
20241205,110600,339128390,2235,2235,2235,2235,100
20241205,110500,338904890,2230,2240,2240,2230,325
20241205,110400,338179390,2240,2240,2240,2240,0
20241205,110300,338179390,2240,2240,2240,2240,9
20241205,110200,338159230,2220,2220,2220,2220,0
20241205,110100,338159230,2220,2240,2240,2220,32
20241205,110000,338088020,2220,2220,2220,2220,1
20241205,105900,338085800,2225,2225,2225,2225,11
20241205,105800,338061325,2225,2225,2225,2225,0
20241205,105700,338061325,2225,2230,2230,2225,550
20241205,105600,336837530,2230,2230,2230,2230,1
20241205,105500,336835300,2235,2235,2235,2235,100
20241205,105400,336611800,2235,2235,2235,2235,2
20241205,105300,336607330,2230,2230,2230,2230,100
20241205,105200,336384330,2240,2240,2240,2240,0
20241205,105100,336384330,2240,2240,2240,2240,0
20241205,105000,336384330,2240,2240,2240,2240,0
20241205,104900,336384330,2240,2240,2240,2240,100
20241205,104800,336160330,2240,2240,2240,2240,1
20241205,104700,336158090,2240,2240,2240,2240,100
20241205,104600,335934090,2240,2240,2240,2240,0
20241205,104500,335934090,2240,2240,2240,2240,0
20241205,104400,335934090,2240,2240,2240,2240,1
20241205,104300,335931850,2225,2225,2225,2225,1
20241205,104200,335929625,2225,2225,2225,2225,1100
20241205,104100,333482125,2220,2220,2220,2220,0
20241205,104000,333482125,2220,2220,2220,2220,0
20241205,103900,333482125,2220,2220,2220,2220,1000
20241205,103800,331262125,2235,2235,2235,2235,100
20241205,103700,331038625,2235,2235,2235,2235,1
20241205,103600,331036390,2220,2225,2225,2215,1051
20241205,103500,328701120,2225,2225,2225,2225,915
20241205,103400,326665245,2225,2235,2235,2225,2706
20241205,103300,320638135,2235,2235,2235,2235,0
20241205,103200,320638135,2235,2235,2235,2235,0
20241205,103100,320638135,2235,2235,2235,2235,0
20241205,103000,320638135,2235,2235,2235,2235,64
20241205,102900,320495095,2245,2245,2245,2245,10
20241205,102800,320472645,2245,2245,2245,2245,0
20241205,102700,320472645,2245,2245,2245,2245,153
20241205,102600,320129160,2250,2250,2250,2250,7
20241205,102500,320113410,2245,2250,2255,2245,1801
20241205,102400,316067465,2250,2250,2250,2250,108
20241205,102300,315824465,2245,2255,2255,2245,45
20241205,102200,315723430,2255,2255,2255,2255,20
20241205,102100,315678330,2265,2250,2265,2245,2450
20241205,102000,310154815,2250,2250,2250,2250,11
20241205,101900,310130065,2240,2245,2245,2240,500
20241205,101800,309009565,2250,2255,2255,2250,200
20241205,101700,308559065,2250,2250,2250,2250,0
20241205,101600,308559065,2250,2255,2255,2250,235
20241205,101500,308029150,2255,2250,2255,2250,26
20241205,101400,307970525,2245,2245,2245,2245,50
20241205,101300,307858275,2250,2250,2250,2250,667
20241205,101200,306357525,2230,2225,2230,2225,852
20241205,101100,304460825,2250,2250,2250,2250,20
20241205,101000,304415825,2225,2235,2235,2225,904
20241205,100900,302402500,2230,2230,2230,2230,1200
20241205,100800,299726500,2230,2230,2250,2230,581
20241205,100700,298430850,2230,2240,2240,2230,1000
20241205,100600,296195520,2240,2235,2250,2235,1163
20241205,100500,293591960,2225,2230,2230,2225,471
20241205,100400,292542005,2255,2220,2255,2215,8103
20241205,100300,274370735,2205,2210,2210,2205,401
20241205,100200,273485025,2230,2230,2230,2230,0
20241205,100100,273485025,2230,2230,2230,2230,0
20241205,100000,273485025,2230,2205,2230,2205,1762
20241205,095900,269555865,2200,2200,2200,2200,5
20241205,095800,269544865,2185,2190,2190,2185,3
20241205,095700,269538300,2195,2190,2195,2190,375
20241205,095600,268717045,2195,2200,2200,2195,648
20241205,095500,267294670,2220,2195,2220,2195,29
20241205,095400,267230440,2195,2205,2205,2195,6599
20241205,095300,252712990,2200,2225,2225,2200,10645
20241205,095200,229165370,2225,2230,2230,2225,1031
20241205,095100,226866390,2230,2230,2240,2230,1696
20241205,095000,223083780,2235,2245,2245,2235,4102
20241205,094900,213897830,2255,2260,2260,2255,2138
20241205,094800,209076140,2255,2255,2255,2255,188
20241205,094700,208652200,2255,2255,2255,2255,0
20241205,094600,208652200,2255,2250,2255,2245,6961
20241205,094500,192988135,2255,2260,2260,2255,386
20241205,094400,192117685,2260,2260,2265,2255,710
20241205,094300,190513070,2260,2265,2265,2260,182
20241205,094200,190101735,2270,2270,2270,2260,403
20241205,094100,189190930,2270,2270,2270,2270,22
20241205,094000,189140990,2270,2275,2275,2255,604
20241205,093900,187768915,2275,2250,2275,2245,1440
20241205,093800,184535380,2250,2265,2265,2250,3356
20241205,093700,176974765,2260,2265,2265,2260,2181
20241205,093600,172036300,2265,2280,2280,2265,5555
20241205,093500,159425345,2280,2285,2290,2275,2930
20241205,093400,152742690,2285,2285,2285,2280,673
20241205,093300,151206525,2285,2290,2295,2280,1871
20241205,093200,146934145,2290,2295,2295,2290,186
20241205,093100,146507950,2300,2295,2305,2290,4236
20241205,093000,136783680,2295,2295,2305,2290,13032
20241205,092900,106870965,2295,2275,2300,2275,15828
20241205,092800,70663690,2270,2260,2275,2260,3796
20241205,092700,62048205,2260,2250,2260,2245,4790
20241205,092600,51244010,2250,2250,2250,2250,2451
20241205,092500,45729260,2245,2245,2245,2245,290
20241205,092400,45078210,2245,2245,2245,2245,10
20241205,092300,45055760,2245,2245,2245,2245,231
20241205,092200,44537165,2245,2240,2245,2235,938
20241205,092100,42434810,2245,2240,2250,2240,2016
20241205,092000,37912410,2225,2230,2230,2225,2467
20241205,091900,32423185,2230,2240,2240,2230,1688
20241205,091800,28648945,2230,2240,2240,2230,1414
20241205,091700,25487365,2240,2220,2240,2220,471
20241205,091600,24441725,2220,2220,2220,2220,1
20241205,091500,24439505,2225,2225,2225,2225,0
20241205,091400,24439505,2225,2225,2225,2225,0
20241205,091300,24439505,2225,2225,2225,2225,399
20241205,091200,23551730,2225,2230,2230,2225,78
20241205,091100,23377980,2225,2225,2225,2225,44
20241205,091000,23280080,2220,2225,2225,2220,690
20241205,090900,21748250,2225,2225,2225,2225,50
20241205,090800,21637000,2220,2240,2240,2220,980
20241205,090700,19445935,2240,2235,2240,2235,537
20241205,090600,18243080,2235,2230,2235,2230,120
20241205,090500,17974885,2220,2220,2220,2220,504
20241205,090400,16856005,2220,2225,2225,2220,500
20241205,090300,15743730,2215,2215,2235,2210,3156
20241205,090200,8728895,2210,2225,2235,2210,3676
20241205,090100,582870,2215,2215,2215,2215,0
20241205,090000,582870,2215,2225,2225,2215,262