KissMeData/300120/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,211300,485829430,3650,3650,3650,3650,764
20241204,211200,485829430,3650,3650,3650,3650,0
20241204,211100,485829430,3650,3650,3650,3650,0
20241204,211000,485829430,3650,3650,3650,3650,0
20241204,210900,485829430,3650,3650,3650,3650,0
20241204,210800,485829430,3650,3650,3650,3650,0
20241204,210700,485829430,3650,3650,3650,3650,0
20241204,210600,485829430,3650,3650,3650,3650,0
20241204,210500,485829430,3650,3650,3650,3650,0
20241204,210400,485829430,3650,3650,3650,3650,0
20241204,210300,485829430,3650,3650,3650,3650,0
20241204,210200,485829430,3650,3650,3650,3650,0
20241204,210100,485829430,3650,3650,3650,3650,0
20241204,210000,485829430,3650,3650,3650,3650,0
20241204,205900,485829430,3650,3650,3650,3650,0
20241204,205800,485829430,3650,3650,3650,3650,0
20241204,205700,485829430,3650,3650,3650,3650,0
20241204,205600,485829430,3650,3650,3650,3650,0
20241204,205500,485829430,3650,3650,3650,3650,0
20241204,205400,485829430,3650,3650,3650,3650,0
20241204,205300,485829430,3650,3650,3650,3650,0
20241204,205200,485829430,3650,3650,3650,3650,0
20241204,205100,485829430,3650,3650,3650,3650,0
20241204,205000,485829430,3650,3650,3650,3650,0
20241204,204900,485829430,3650,3650,3650,3650,0
20241204,204800,485829430,3650,3650,3650,3650,0
20241204,204700,485829430,3650,3650,3650,3650,0
20241204,204600,485829430,3650,3650,3650,3650,0
20241204,204500,485829430,3650,3650,3650,3650,0
20241204,204400,485829430,3650,3650,3650,3650,0
20241204,204300,485829430,3650,3650,3650,3650,764
20241204,204200,485829430,3650,3650,3650,3650,0
20241204,204100,485829430,3650,3650,3650,3650,0
20241204,204000,485829430,3650,3650,3650,3650,0
20241204,203900,485829430,3650,3650,3650,3650,0
20241204,203800,485829430,3650,3650,3650,3650,0
20241204,203700,485829430,3650,3650,3650,3650,0
20241204,203600,485829430,3650,3650,3650,3650,0
20241204,203500,485829430,3650,3650,3650,3650,0
20241204,203400,485829430,3650,3650,3650,3650,0
20241204,203300,485829430,3650,3650,3650,3650,0
20241204,203200,485829430,3650,3650,3650,3650,0
20241204,203100,485829430,3650,3650,3650,3650,0
20241204,203000,485829430,3650,3650,3650,3650,0
20241204,202900,485829430,3650,3650,3650,3650,0
20241204,202800,485829430,3650,3650,3650,3650,0
20241204,202700,485829430,3650,3650,3650,3650,0
20241204,202600,485829430,3650,3650,3650,3650,0
20241204,202500,485829430,3650,3650,3650,3650,0
20241204,202400,485829430,3650,3650,3650,3650,0
20241204,202300,485829430,3650,3650,3650,3650,0
20241204,202200,485829430,3650,3650,3650,3650,0
20241204,202100,485829430,3650,3650,3650,3650,0
20241204,202000,485829430,3650,3650,3650,3650,0
20241204,201900,485829430,3650,3650,3650,3650,0
20241204,201800,485829430,3650,3650,3650,3650,0
20241204,201700,485829430,3650,3650,3650,3650,0
20241204,201600,485829430,3650,3650,3650,3650,0
20241204,201500,485829430,3650,3650,3650,3650,0
20241204,201400,485829430,3650,3650,3650,3650,0
20241204,201300,485829430,3650,3650,3650,3650,764
20241204,201200,485829430,3650,3650,3650,3650,0
20241204,201100,485829430,3650,3650,3650,3650,0
20241204,201000,485829430,3650,3650,3650,3650,0
20241204,200900,485829430,3650,3650,3650,3650,0
20241204,200800,485829430,3650,3650,3650,3650,0
20241204,200700,485829430,3650,3650,3650,3650,0
20241204,200600,485829430,3650,3650,3650,3650,0
20241204,200500,485829430,3650,3650,3650,3650,0
20241204,200400,485829430,3650,3650,3650,3650,0
20241204,200300,485829430,3650,3650,3650,3650,0
20241204,200200,485829430,3650,3650,3650,3650,0
20241204,200100,485829430,3650,3650,3650,3650,0
20241204,200000,485829430,3650,3650,3650,3650,0
20241204,195900,485829430,3650,3650,3650,3650,0
20241204,195800,485829430,3650,3650,3650,3650,0
20241204,195700,485829430,3650,3650,3650,3650,0
20241204,195600,485829430,3650,3650,3650,3650,0
20241204,195500,485829430,3650,3650,3650,3650,0
20241204,195400,485829430,3650,3650,3650,3650,0
20241204,195300,485829430,3650,3650,3650,3650,0
20241204,195200,485829430,3650,3650,3650,3650,0
20241204,195100,485829430,3650,3650,3650,3650,0
20241204,195000,485829430,3650,3650,3650,3650,0
20241204,194900,485829430,3650,3650,3650,3650,0
20241204,194800,485829430,3650,3650,3650,3650,0
20241204,194700,485829430,3650,3650,3650,3650,0
20241204,194600,485829430,3650,3650,3650,3650,0
20241204,194500,485829430,3650,3650,3650,3650,0
20241204,194400,485829430,3650,3650,3650,3650,0
20241204,194300,485829430,3650,3650,3650,3650,764
20241204,194200,485829430,3650,3650,3650,3650,0
20241204,194100,485829430,3650,3650,3650,3650,0
20241204,194000,485829430,3650,3650,3650,3650,0
20241204,193900,485829430,3650,3650,3650,3650,0
20241204,193800,485829430,3650,3650,3650,3650,0
20241204,193700,485829430,3650,3650,3650,3650,0
20241204,193600,485829430,3650,3650,3650,3650,0
20241204,193500,485829430,3650,3650,3650,3650,0
20241204,193400,485829430,3650,3650,3650,3650,0
20241204,193300,485829430,3650,3650,3650,3650,0
20241204,193200,485829430,3650,3650,3650,3650,0
20241204,193100,485829430,3650,3650,3650,3650,0
20241204,193000,485829430,3650,3650,3650,3650,0
20241204,192900,485829430,3650,3650,3650,3650,0
20241204,192800,485829430,3650,3650,3650,3650,0
20241204,192700,485829430,3650,3650,3650,3650,0
20241204,192600,485829430,3650,3650,3650,3650,0
20241204,192500,485829430,3650,3650,3650,3650,0
20241204,192400,485829430,3650,3650,3650,3650,0
20241204,192300,485829430,3650,3650,3650,3650,0
20241204,192200,485829430,3650,3650,3650,3650,0
20241204,192100,485829430,3650,3650,3650,3650,0
20241204,192000,485829430,3650,3650,3650,3650,0
20241204,191900,485829430,3650,3650,3650,3650,0
20241204,191800,485829430,3650,3650,3650,3650,0
20241204,191700,485829430,3650,3650,3650,3650,0
20241204,191600,485829430,3650,3650,3650,3650,0
20241204,191500,485829430,3650,3650,3650,3650,0
20241204,191400,485829430,3650,3650,3650,3650,0
20241204,191300,485829430,3650,3650,3650,3650,764
20241204,191200,485829430,3650,3650,3650,3650,0
20241204,191100,485829430,3650,3650,3650,3650,0
20241204,191000,485829430,3650,3650,3650,3650,0
20241204,190900,485829430,3650,3650,3650,3650,0
20241204,190800,485829430,3650,3650,3650,3650,0
20241204,190700,485829430,3650,3650,3650,3650,0
20241204,190600,485829430,3650,3650,3650,3650,0
20241204,190500,485829430,3650,3650,3650,3650,0
20241204,190400,485829430,3650,3650,3650,3650,0
20241204,190300,485829430,3650,3650,3650,3650,0
20241204,190200,485829430,3650,3650,3650,3650,0
20241204,190100,485829430,3650,3650,3650,3650,0
20241204,190000,485829430,3650,3650,3650,3650,0
20241204,185900,485829430,3650,3650,3650,3650,0
20241204,185800,485829430,3650,3650,3650,3650,0
20241204,185700,485829430,3650,3650,3650,3650,0
20241204,185600,485829430,3650,3650,3650,3650,0
20241204,185500,485829430,3650,3650,3650,3650,0
20241204,185400,485829430,3650,3650,3650,3650,0
20241204,185300,485829430,3650,3650,3650,3650,0
20241204,185200,485829430,3650,3650,3650,3650,0
20241204,185100,485829430,3650,3650,3650,3650,0
20241204,185000,485829430,3650,3650,3650,3650,0
20241204,184900,485829430,3650,3650,3650,3650,0
20241204,184800,485829430,3650,3650,3650,3650,0
20241204,184700,485829430,3650,3650,3650,3650,0
20241204,184600,485829430,3650,3650,3650,3650,0
20241204,184500,485829430,3650,3650,3650,3650,0
20241204,184400,485829430,3650,3650,3650,3650,0
20241204,184300,485829430,3650,3650,3650,3650,764
20241204,184200,485829430,3650,3650,3650,3650,0
20241204,184100,485829430,3650,3650,3650,3650,0
20241204,184000,485829430,3650,3650,3650,3650,0
20241204,183900,485829430,3650,3650,3650,3650,0
20241204,183800,485829430,3650,3650,3650,3650,0
20241204,183700,485829430,3650,3650,3650,3650,0
20241204,183600,485829430,3650,3650,3650,3650,0
20241204,183500,485829430,3650,3650,3650,3650,0
20241204,183400,485829430,3650,3650,3650,3650,0
20241204,183300,485829430,3650,3650,3650,3650,0
20241204,183200,485829430,3650,3650,3650,3650,0
20241204,183100,485829430,3650,3650,3650,3650,0
20241204,183000,485829430,3650,3650,3650,3650,0
20241204,182900,485829430,3650,3650,3650,3650,0
20241204,182800,485829430,3650,3650,3650,3650,0
20241204,182700,485829430,3650,3650,3650,3650,0
20241204,182600,485829430,3650,3650,3650,3650,0
20241204,182500,485829430,3650,3650,3650,3650,0
20241204,182400,485829430,3650,3650,3650,3650,0
20241204,182300,485829430,3650,3650,3650,3650,0
20241204,182200,485829430,3650,3650,3650,3650,0
20241204,182100,485829430,3650,3650,3650,3650,0
20241204,182000,485829430,3650,3650,3650,3650,0
20241204,181900,485829430,3650,3650,3650,3650,0
20241204,181800,485829430,3650,3650,3650,3650,0
20241204,181700,485829430,3650,3650,3650,3650,0
20241204,181600,485829430,3650,3650,3650,3650,0
20241204,181500,485829430,3650,3650,3650,3650,0
20241204,181400,485829430,3650,3650,3650,3650,0
20241204,181300,485829430,3650,3650,3650,3650,764
20241204,181200,485829430,3650,3650,3650,3650,0
20241204,181100,485829430,3650,3650,3650,3650,0
20241204,181000,485829430,3650,3650,3650,3650,0
20241204,180900,485829430,3650,3650,3650,3650,0
20241204,180800,485829430,3650,3650,3650,3650,0
20241204,180700,485829430,3650,3650,3650,3650,0
20241204,180600,485829430,3650,3650,3650,3650,0
20241204,180500,485829430,3650,3650,3650,3650,0
20241204,180400,485829430,3650,3650,3650,3650,0
20241204,180300,485829430,3650,3650,3650,3650,0
20241204,180200,485829430,3650,3650,3650,3650,0
20241204,180100,485829430,3650,3650,3650,3650,0
20241204,180000,485829430,3650,3650,3650,3650,0
20241204,175900,485829430,3650,3650,3650,3650,0
20241204,175800,485829430,3650,3650,3650,3650,0
20241204,175700,485829430,3650,3650,3650,3650,0
20241204,175600,485829430,3650,3650,3650,3650,0
20241204,175500,485829430,3650,3650,3650,3650,0
20241204,175400,485829430,3650,3650,3650,3650,0
20241204,175300,485829430,3650,3650,3650,3650,0
20241204,175200,485829430,3650,3650,3650,3650,0
20241204,175100,485829430,3650,3650,3650,3650,0
20241204,175000,485829430,3650,3650,3650,3650,0
20241204,174900,485829430,3650,3650,3650,3650,0
20241204,174800,485829430,3650,3650,3650,3650,0
20241204,174700,485829430,3650,3650,3650,3650,0
20241204,174600,485829430,3650,3650,3650,3650,0
20241204,174500,485829430,3650,3650,3650,3650,0
20241204,174400,485829430,3650,3650,3650,3650,0
20241204,174300,485829430,3650,3650,3650,3650,764
20241204,174200,485829430,3650,3650,3650,3650,0
20241204,174100,485829430,3650,3650,3650,3650,0
20241204,174000,485829430,3650,3650,3650,3650,0
20241204,173900,485829430,3650,3650,3650,3650,0
20241204,173800,485829430,3650,3650,3650,3650,0
20241204,173700,485829430,3650,3650,3650,3650,0
20241204,173600,485829430,3650,3650,3650,3650,0
20241204,173500,485829430,3650,3650,3650,3650,0
20241204,173400,485829430,3650,3650,3650,3650,0
20241204,173300,485829430,3650,3650,3650,3650,0
20241204,173200,485829430,3650,3650,3650,3650,0
20241204,173100,485829430,3650,3650,3650,3650,0
20241204,173000,485829430,3650,3650,3650,3650,0
20241204,172900,485829430,3650,3650,3650,3650,0
20241204,172800,485829430,3650,3650,3650,3650,0
20241204,172700,485829430,3650,3650,3650,3650,0
20241204,172600,485829430,3650,3650,3650,3650,0
20241204,172500,485829430,3650,3650,3650,3650,0
20241204,172400,485829430,3650,3650,3650,3650,0
20241204,172300,485829430,3650,3650,3650,3650,0
20241204,172200,485829430,3650,3650,3650,3650,0
20241204,172100,485829430,3650,3650,3650,3650,0
20241204,172000,485829430,3650,3650,3650,3650,0
20241204,171900,485829430,3650,3650,3650,3650,0
20241204,171800,485829430,3650,3650,3650,3650,0
20241204,171700,485829430,3650,3650,3650,3650,0
20241204,171600,485829430,3650,3650,3650,3650,0
20241204,171500,485829430,3650,3650,3650,3650,0
20241204,171400,485829430,3650,3650,3650,3650,0
20241204,171300,485829430,3650,3650,3650,3650,764
20241204,171200,485829430,3650,3650,3650,3650,0
20241204,171100,485829430,3650,3650,3650,3650,0
20241204,171000,485829430,3650,3650,3650,3650,0
20241204,170900,485829430,3650,3650,3650,3650,0
20241204,170800,485829430,3650,3650,3650,3650,0
20241204,170700,485829430,3650,3650,3650,3650,0
20241204,170600,485829430,3650,3650,3650,3650,0
20241204,170500,485829430,3650,3650,3650,3650,0
20241204,170400,485829430,3650,3650,3650,3650,0
20241204,170300,485829430,3650,3650,3650,3650,0
20241204,170200,485829430,3650,3650,3650,3650,0
20241204,170100,485829430,3650,3650,3650,3650,0
20241204,170000,485829430,3650,3650,3650,3650,0
20241204,165900,485829430,3650,3650,3650,3650,0
20241204,165800,485829430,3650,3650,3650,3650,0
20241204,165700,485829430,3650,3650,3650,3650,0
20241204,165600,485829430,3650,3650,3650,3650,0
20241204,165500,485829430,3650,3650,3650,3650,0
20241204,165400,485829430,3650,3650,3650,3650,0
20241204,165300,485829430,3650,3650,3650,3650,0
20241204,165200,485829430,3650,3650,3650,3650,0
20241204,165100,485829430,3650,3650,3650,3650,0
20241204,165000,485829430,3650,3650,3650,3650,0
20241204,164900,485829430,3650,3650,3650,3650,0
20241204,164800,485829430,3650,3650,3650,3650,0
20241204,164700,485829430,3650,3650,3650,3650,0
20241204,164600,485829430,3650,3650,3650,3650,0
20241204,164500,485829430,3650,3650,3650,3650,0
20241204,164400,485829430,3650,3650,3650,3650,0
20241204,164300,485829430,3650,3650,3650,3650,764
20241204,164200,485829430,3650,3650,3650,3650,0
20241204,164100,485829430,3650,3650,3650,3650,0
20241204,164000,485829430,3650,3650,3650,3650,0
20241204,163900,485829430,3650,3650,3650,3650,0
20241204,163800,485829430,3650,3650,3650,3650,0
20241204,163700,485829430,3650,3650,3650,3650,0
20241204,163600,485829430,3650,3650,3650,3650,0
20241204,163500,485829430,3650,3650,3650,3650,0
20241204,163400,485829430,3650,3650,3650,3650,0
20241204,163300,485829430,3650,3650,3650,3650,0
20241204,163200,485829430,3650,3650,3650,3650,0
20241204,163100,485829430,3650,3650,3650,3650,0
20241204,163000,485829430,3650,3650,3650,3650,0
20241204,162900,485829430,3650,3650,3650,3650,0
20241204,162800,485829430,3650,3650,3650,3650,0
20241204,162700,485829430,3650,3650,3650,3650,0
20241204,162600,485829430,3650,3650,3650,3650,0
20241204,162500,485829430,3650,3650,3650,3650,0
20241204,162400,485829430,3650,3650,3650,3650,0
20241204,162300,485829430,3650,3650,3650,3650,0
20241204,162200,485829430,3650,3650,3650,3650,0
20241204,162100,485829430,3650,3650,3650,3650,0
20241204,162000,485829430,3650,3650,3650,3650,0
20241204,161900,485829430,3650,3650,3650,3650,0
20241204,161800,485829430,3650,3650,3650,3650,0
20241204,161700,485829430,3650,3650,3650,3650,0
20241204,161600,485829430,3650,3650,3650,3650,0
20241204,161500,485829430,3650,3650,3650,3650,0
20241204,161400,485829430,3650,3650,3650,3650,0
20241204,161300,485829430,3650,3650,3650,3650,764
20241204,161200,485829430,3650,3650,3650,3650,0
20241204,161100,485829430,3650,3650,3650,3650,0
20241204,161000,485829430,3650,3650,3650,3650,0
20241204,160900,485829430,3650,3650,3650,3650,0
20241204,160800,485829430,3650,3650,3650,3650,0
20241204,160700,485829430,3650,3650,3650,3650,0
20241204,160600,485829430,3650,3650,3650,3650,0
20241204,160500,485829430,3650,3650,3650,3650,0
20241204,160400,485829430,3650,3650,3650,3650,0
20241204,160300,485829430,3650,3650,3650,3650,0
20241204,160200,485829430,3650,3650,3650,3650,0
20241204,160100,485829430,3650,3650,3650,3650,0
20241204,160000,485829430,3650,3650,3650,3650,0
20241204,155900,485829430,3650,3650,3650,3650,0
20241204,155800,485829430,3650,3650,3650,3650,0
20241204,155700,485829430,3650,3650,3650,3650,0
20241204,155600,485829430,3650,3650,3650,3650,0
20241204,155500,485829430,3650,3650,3650,3650,0
20241204,155400,485829430,3650,3650,3650,3650,0
20241204,155300,485829430,3650,3650,3650,3650,0
20241204,155200,485829430,3650,3650,3650,3650,0
20241204,155100,485829430,3650,3650,3650,3650,0
20241204,155000,485829430,3650,3650,3650,3650,0
20241204,154900,485829430,3650,3650,3650,3650,0
20241204,154800,485829430,3650,3650,3650,3650,0
20241204,154700,485829430,3650,3650,3650,3650,0
20241204,154600,485829430,3650,3650,3650,3650,0
20241204,154500,485829430,3650,3650,3650,3650,0
20241204,154400,485829430,3650,3650,3650,3650,0
20241204,154300,485829430,3650,3650,3650,3650,764
20241204,154200,485829430,3650,3650,3650,3650,0
20241204,154100,485829430,3650,3650,3650,3650,0
20241204,154000,485829430,3650,3650,3650,3650,0
20241204,153900,485829430,3650,3650,3650,3650,0
20241204,153800,485829430,3650,3650,3650,3650,0
20241204,153700,485829430,3650,3650,3650,3650,0
20241204,153600,485829430,3650,3650,3650,3650,0
20241204,153500,485829430,3650,3650,3650,3650,0
20241204,153400,485829430,3650,3650,3650,3650,0
20241204,153300,485829430,3650,3650,3650,3650,0
20241204,153200,485829430,3650,3650,3650,3650,0
20241204,153100,485829430,3650,3650,3650,3650,0
20241204,153000,485829430,3650,3650,3650,3650,764
20241204,152900,483040830,3635,3635,3635,3635,0
20241204,152800,483040830,3635,3635,3635,3635,0
20241204,152700,483040830,3635,3635,3635,3635,0
20241204,152600,483040830,3635,3635,3635,3635,0
20241204,152500,483040830,3635,3635,3635,3635,0
20241204,152400,483040830,3635,3635,3635,3635,0
20241204,152300,483040830,3635,3635,3635,3635,0
20241204,152200,483040830,3635,3635,3635,3635,0
20241204,152100,483040830,3635,3635,3635,3635,0
20241204,152000,483040830,3635,3635,3635,3635,0
20241204,151900,483040830,3635,3635,3635,3635,4
20241204,151800,483026290,3640,3640,3640,3640,0
20241204,151700,483026290,3640,3640,3640,3640,0
20241204,151600,483026290,3640,3635,3640,3635,206
20241204,151500,482277475,3620,3620,3620,3620,0
20241204,151400,482277475,3620,3620,3620,3620,100
20241204,151300,481915475,3620,3635,3635,3620,552
20241204,151200,479911950,3635,3635,3635,3635,3
20241204,151100,479901045,3635,3635,3635,3635,4
20241204,151000,479886505,3635,3635,3635,3635,50
20241204,150900,479704755,3635,3635,3635,3635,2
20241204,150800,479697485,3635,3630,3635,3630,529
20241204,150700,477774575,3635,3635,3635,3635,0
20241204,150600,477774575,3635,3635,3635,3635,2
20241204,150500,477767305,3630,3635,3635,3630,443
20241204,150400,476158215,3635,3635,3635,3635,1
20241204,150300,476154580,3640,3640,3640,3640,0
20241204,150200,476154580,3640,3640,3640,3640,0
20241204,150100,476154580,3640,3640,3640,3640,0
20241204,150000,476154580,3640,3640,3640,3640,0
20241204,145900,476154580,3640,3640,3640,3640,0
20241204,145800,476154580,3640,3640,3640,3640,0
20241204,145700,476154580,3640,3640,3640,3640,1
20241204,145600,476150940,3620,3620,3620,3620,0
20241204,145500,476150940,3620,3620,3620,3620,0
20241204,145400,476150940,3620,3620,3620,3620,0
20241204,145300,476150940,3620,3630,3630,3620,76
20241204,145200,475875595,3645,3645,3645,3645,4
20241204,145100,475861015,3645,3645,3645,3645,0
20241204,145000,475861015,3645,3650,3650,3645,125
20241204,144900,475404890,3650,3650,3650,3650,5
20241204,144800,475386640,3645,3645,3645,3645,1080
20241204,144700,471450040,3650,3650,3650,3650,40
20241204,144600,471304040,3650,3630,3650,3630,944
20241204,144500,467860600,3645,3640,3645,3640,1012
20241204,144400,464173190,3640,3640,3640,3640,0
20241204,144300,464173190,3640,3640,3640,3640,0
20241204,144200,464173190,3640,3640,3640,3640,20
20241204,144100,464100390,3640,3640,3640,3640,0
20241204,144000,464100390,3640,3640,3640,3640,2
20241204,143900,464093110,3635,3635,3635,3635,6
20241204,143800,464071300,3630,3630,3630,3630,1
20241204,143700,464067670,3630,3630,3630,3630,9
20241204,143600,464035000,3630,3630,3630,3630,1
20241204,143500,464031370,3635,3635,3635,3635,0
20241204,143400,464031370,3635,3635,3635,3635,1
20241204,143300,464027735,3640,3640,3640,3640,0
20241204,143200,464027735,3640,3640,3640,3640,0
20241204,143100,464027735,3640,3640,3640,3640,0
20241204,143000,464027735,3640,3640,3640,3640,0
20241204,142900,464027735,3640,3640,3640,3640,1
20241204,142800,464024095,3645,3645,3645,3645,0
20241204,142700,464024095,3645,3645,3645,3645,0
20241204,142600,464024095,3645,3645,3645,3645,0
20241204,142500,464024095,3645,3645,3645,3645,0
20241204,142400,464024095,3645,3645,3645,3645,0
20241204,142300,464024095,3645,3645,3645,3645,0
20241204,142200,464024095,3645,3645,3645,3645,0
20241204,142100,464024095,3645,3645,3645,3645,0
20241204,142000,464024095,3645,3645,3645,3645,0
20241204,141900,464024095,3645,3645,3645,3645,0
20241204,141800,464024095,3645,3645,3645,3645,0
20241204,141700,464024095,3645,3645,3645,3645,1
20241204,141600,464020450,3625,3625,3625,3625,138
20241204,141500,463520200,3645,3645,3645,3645,0
20241204,141400,463520200,3645,3645,3645,3645,0
20241204,141300,463520200,3645,3645,3645,3645,0
20241204,141200,463520200,3645,3645,3645,3645,0
20241204,141100,463520200,3645,3645,3645,3645,0
20241204,141000,463520200,3645,3645,3645,3645,0
20241204,140900,463520200,3645,3645,3645,3645,1
20241204,140800,463516555,3625,3625,3625,3625,275
20241204,140700,462519680,3625,3625,3625,3625,0
20241204,140600,462519680,3625,3625,3625,3625,0
20241204,140500,462519680,3625,3625,3625,3625,0
20241204,140400,462519680,3625,3625,3625,3625,0
20241204,140300,462519680,3625,3625,3625,3625,100
20241204,140200,462157180,3625,3625,3625,3625,0
20241204,140100,462157180,3625,3625,3625,3625,0
20241204,140000,462157180,3625,3625,3625,3625,0
20241204,135900,462157180,3625,3625,3625,3625,310
20241204,135800,461033430,3650,3650,3650,3650,0
20241204,135700,461033430,3650,3650,3650,3650,1
20241204,135600,461029780,3650,3650,3650,3650,1
20241204,135500,461026130,3625,3625,3625,3625,0
20241204,135400,461026130,3625,3625,3625,3625,190
20241204,135300,460337380,3625,3625,3625,3625,0
20241204,135200,460337380,3625,3625,3625,3625,0
20241204,135100,460337380,3625,3625,3625,3625,0
20241204,135000,460337380,3625,3625,3625,3625,0
20241204,134900,460337380,3625,3625,3625,3625,104
20241204,134800,459960380,3630,3630,3630,3630,50
20241204,134700,459778880,3630,3630,3630,3630,0
20241204,134600,459778880,3630,3635,3635,3625,858
20241204,134500,456663850,3635,3635,3635,3635,0
20241204,134400,456663850,3635,3635,3635,3635,0
20241204,134300,456663850,3635,3635,3635,3635,0
20241204,134200,456663850,3635,3635,3635,3635,500
20241204,134100,454846350,3645,3645,3645,3645,1000
20241204,134000,451201350,3645,3635,3645,3635,3
20241204,133900,451190425,3630,3630,3630,3630,0
20241204,133800,451190425,3630,3630,3630,3630,0
20241204,133700,451190425,3630,3630,3630,3630,410
20241204,133600,449702125,3650,3650,3650,3650,0
20241204,133500,449702125,3650,3650,3650,3650,5
20241204,133400,449683875,3650,3650,3650,3650,0
20241204,133300,449683875,3650,3650,3650,3650,0
20241204,133200,449683875,3650,3650,3650,3650,150
20241204,133100,449136375,3650,3645,3650,3645,1000
20241204,133000,445486880,3630,3630,3630,3630,0
20241204,132900,445486880,3630,3630,3630,3630,0
20241204,132800,445486880,3630,3630,3630,3630,0
20241204,132700,445486880,3630,3630,3630,3630,100
20241204,132600,445123880,3630,3630,3630,3630,0
20241204,132500,445123880,3630,3630,3630,3630,0
20241204,132400,445123880,3630,3630,3630,3630,0
20241204,132300,445123880,3630,3630,3630,3630,0
20241204,132200,445123880,3630,3630,3630,3630,0
20241204,132100,445123880,3630,3630,3630,3630,0
20241204,132000,445123880,3630,3645,3645,3630,2127
20241204,131900,437389385,3645,3645,3645,3645,687
20241204,131800,434885270,3660,3660,3660,3660,0
20241204,131700,434885270,3660,3660,3660,3660,0
20241204,131600,434885270,3660,3660,3660,3660,1
20241204,131500,434881610,3650,3655,3655,3650,66
20241204,131400,434640575,3645,3645,3645,3645,0
20241204,131300,434640575,3645,3645,3645,3645,1000
20241204,131200,430995575,3650,3650,3650,3650,0
20241204,131100,430995575,3650,3650,3650,3650,122
20241204,131000,430550275,3650,3650,3650,3650,0
20241204,130900,430550275,3650,3650,3650,3650,178
20241204,130800,429900575,3650,3650,3650,3650,0
20241204,130700,429900575,3650,3650,3650,3650,0
20241204,130600,429900575,3650,3650,3650,3650,0
20241204,130500,429900575,3650,3650,3650,3650,0
20241204,130400,429900575,3650,3635,3650,3635,133
20241204,130300,429416640,3635,3635,3635,3635,0
20241204,130200,429416640,3635,3635,3635,3635,90
20241204,130100,429089490,3645,3645,3645,3645,0
20241204,130000,429089490,3645,3645,3645,3645,0
20241204,125900,429089490,3645,3645,3645,3645,1
20241204,125800,429085845,3645,3645,3645,3645,25
20241204,125700,428994720,3645,3640,3645,3640,2
20241204,125600,428987435,3645,3645,3645,3645,147
20241204,125500,428451620,3645,3645,3645,3645,1023
20241204,125400,424722785,3635,3635,3635,3635,519
20241204,125300,422836220,3635,3635,3635,3635,0
20241204,125200,422836220,3635,3635,3635,3635,0
20241204,125100,422836220,3635,3630,3635,3630,15
20241204,125000,422781760,3630,3630,3630,3630,0
20241204,124900,422781760,3630,3630,3630,3630,60
20241204,124800,422563960,3630,3620,3630,3620,200
20241204,124700,421838070,3615,3615,3615,3615,0
20241204,124600,421838070,3615,3615,3615,3615,15
20241204,124500,421783845,3610,3610,3610,3610,401
20241204,124400,420336235,3605,3605,3605,3605,0
20241204,124300,420336235,3605,3605,3605,3605,0
20241204,124200,420336235,3605,3605,3605,3605,0
20241204,124100,420336235,3605,3605,3605,3605,27
20241204,124000,420238900,3610,3610,3610,3610,0
20241204,123900,420238900,3610,3610,3610,3610,12
20241204,123800,420195580,3610,3610,3610,3610,0
20241204,123700,420195580,3610,3610,3610,3610,2
20241204,123600,420188360,3610,3610,3610,3610,0
20241204,123500,420188360,3610,3610,3610,3610,0
20241204,123400,420188360,3610,3610,3610,3610,0
20241204,123300,420188360,3610,3610,3610,3610,150
20241204,123200,419646860,3610,3610,3610,3610,0
20241204,123100,419646860,3610,3610,3610,3610,65
20241204,123000,419412210,3600,3600,3600,3600,0
20241204,122900,419412210,3600,3610,3610,3600,131
20241204,122800,418939610,3600,3600,3600,3600,0
20241204,122700,418939610,3600,3600,3600,3600,50
20241204,122600,418759610,3600,3605,3605,3600,1340
20241204,122500,413935600,3605,3605,3605,3605,0
20241204,122400,413935600,3605,3605,3605,3605,100
20241204,122300,413575100,3625,3625,3625,3625,0
20241204,122200,413575100,3625,3595,3625,3595,731
20241204,122100,410937610,3600,3600,3600,3600,29
20241204,122000,410833210,3595,3595,3595,3595,62
20241204,121900,410610320,3595,3595,3595,3595,0
20241204,121800,410610320,3595,3595,3595,3595,15
20241204,121700,410556395,3600,3600,3600,3600,2
20241204,121600,410549195,3600,3600,3600,3600,1
20241204,121500,410545595,3600,3600,3600,3600,0
20241204,121400,410545595,3600,3600,3600,3600,0
20241204,121300,410545595,3600,3600,3600,3600,97
20241204,121200,410196395,3605,3620,3620,3605,54
20241204,121100,410001350,3620,3620,3620,3620,0
20241204,121000,410001350,3620,3620,3620,3620,0
20241204,120900,410001350,3620,3620,3620,3620,0
20241204,120800,410001350,3620,3620,3620,3620,0
20241204,120700,410001350,3620,3620,3620,3620,1
20241204,120600,409997730,3625,3625,3625,3625,0
20241204,120500,409997730,3625,3625,3625,3625,510
20241204,120400,408148980,3615,3615,3615,3615,48
20241204,120300,407975460,3615,3605,3615,3605,2000
20241204,120200,400748345,3605,3605,3605,3605,3
20241204,120100,400737530,3580,3580,3580,3580,0
20241204,120000,400737530,3580,3580,3580,3580,0
20241204,115900,400737530,3580,3580,3580,3580,0
20241204,115800,400737530,3580,3580,3580,3580,0
20241204,115700,400737530,3580,3580,3580,3580,0
20241204,115600,400737530,3580,3580,3580,3580,0
20241204,115500,400737530,3580,3580,3580,3580,1
20241204,115400,400733950,3605,3600,3605,3600,150
20241204,115300,400193215,3605,3605,3605,3605,0
20241204,115200,400193215,3605,3605,3605,3605,0
20241204,115100,400193215,3605,3605,3605,3605,1708
20241204,115000,394035875,3590,3590,3590,3590,0
20241204,114900,394035875,3590,3580,3590,3580,585
20241204,114800,391938185,3580,3580,3580,3580,0
20241204,114700,391938185,3580,3580,3580,3580,0
20241204,114600,391938185,3580,3580,3580,3580,0
20241204,114500,391938185,3580,3580,3580,3580,1000
20241204,114400,388358185,3580,3570,3580,3570,45
20241204,114300,388197355,3565,3565,3565,3565,0
20241204,114200,388197355,3565,3565,3565,3565,0
20241204,114100,388197355,3565,3565,3565,3565,0
20241204,114000,388197355,3565,3565,3565,3565,0
20241204,113900,388197355,3565,3575,3575,3565,637
20241204,113800,385924650,3570,3570,3570,3570,0
20241204,113700,385924650,3570,3570,3570,3570,121
20241204,113600,385492680,3575,3575,3575,3575,2
20241204,113500,385485530,3575,3575,3575,3575,0
20241204,113400,385485530,3575,3575,3575,3575,3
20241204,113300,385474805,3570,3570,3570,3570,29
20241204,113200,385371275,3560,3560,3560,3560,330
20241204,113100,384196475,3570,3570,3570,3570,81
20241204,113000,383907305,3570,3570,3570,3570,0
20241204,112900,383907305,3570,3570,3570,3570,2000
20241204,112800,376767305,3570,3570,3570,3570,700
20241204,112700,374268305,3570,3570,3570,3570,0
20241204,112600,374268305,3570,3570,3570,3570,0
20241204,112500,374268305,3570,3570,3570,3570,442
20241204,112400,372690365,3570,3555,3570,3555,31
20241204,112300,372580145,3555,3555,3555,3555,0
20241204,112200,372580145,3555,3555,3555,3555,0
20241204,112100,372580145,3555,3555,3555,3555,210
20241204,112000,371833595,3555,3555,3555,3555,54
20241204,111900,371641625,3550,3555,3555,3550,456
20241204,111800,370020595,3555,3555,3555,3555,428
20241204,111700,368499055,3570,3555,3570,3555,306
20241204,111600,367410865,3560,3580,3580,3560,3109
20241204,111500,356317380,3585,3585,3585,3585,0
20241204,111400,356317380,3585,3585,3585,3585,690
20241204,111300,353843730,3570,3570,3570,3570,0
20241204,111200,353843730,3570,3570,3570,3570,0
20241204,111100,353843730,3570,3570,3570,3570,0
20241204,111000,353843730,3570,3570,3570,3570,0
20241204,110900,353843730,3570,3570,3570,3570,1000
20241204,110800,350273730,3570,3570,3570,3570,339
20241204,110700,349063500,3570,3570,3570,3570,0
20241204,110600,349063500,3570,3570,3570,3570,0
20241204,110500,349063500,3570,3575,3575,3570,677
20241204,110400,346643820,3580,3590,3590,3580,6013
20241204,110300,325074305,3595,3595,3595,3590,698
20241204,110200,322567090,3595,3595,3595,3595,506
20241204,110100,320748020,3595,3595,3595,3595,0
20241204,110000,320748020,3595,3595,3595,3595,816
20241204,105900,317814500,3600,3600,3600,3600,337
20241204,105800,316601300,3600,3600,3600,3600,0
20241204,105700,316601300,3600,3620,3620,3600,64
20241204,105600,316370825,3615,3615,3615,3615,1
20241204,105500,316367210,3615,3615,3615,3615,11
20241204,105400,316327445,3615,3615,3615,3615,2
20241204,105300,316320215,3615,3615,3615,3615,0
20241204,105200,316320215,3615,3605,3615,3605,7
20241204,105100,316294950,3610,3610,3610,3610,28
20241204,105000,316193870,3615,3615,3615,3615,0
20241204,104900,316193870,3615,3615,3615,3615,0
20241204,104800,316193870,3615,3620,3620,3615,4
20241204,104700,316179400,3625,3625,3625,3625,0
20241204,104600,316179400,3625,3625,3625,3625,1
20241204,104500,316175775,3635,3635,3635,3635,10
20241204,104400,316139425,3630,3630,3630,3630,88
20241204,104300,315819985,3630,3630,3630,3630,4
20241204,104200,315805465,3630,3630,3630,3630,9
20241204,104100,315772795,3595,3645,3645,3595,781
20241204,104000,312960775,3645,3620,3645,3620,200
20241204,103900,312232510,3595,3605,3605,3595,420
20241204,103800,310721190,3605,3605,3605,3605,0
20241204,103700,310721190,3605,3605,3605,3605,0
20241204,103600,310721190,3605,3605,3605,3605,916
20241204,103500,307419010,3605,3605,3605,3605,1
20241204,103400,307415405,3600,3600,3600,3600,0
20241204,103300,307415405,3600,3605,3605,3600,822
20241204,103200,304453760,3605,3605,3605,3605,5
20241204,103100,304435735,3620,3620,3620,3620,13
20241204,103000,304388675,3605,3610,3610,3605,1164
20241204,102900,300190710,3610,3630,3630,3610,2433
20241204,102800,291379205,3630,3630,3630,3630,0
20241204,102700,291379205,3630,3630,3630,3630,585
20241204,102600,289255655,3625,3625,3625,3625,0
20241204,102500,289255655,3625,3625,3625,3625,35
20241204,102400,289128780,3625,3630,3630,3625,102
20241204,102300,288759025,3625,3625,3625,3625,0
20241204,102200,288759025,3625,3625,3625,3625,337
20241204,102100,287537400,3650,3650,3650,3650,50
20241204,102000,287354900,3650,3650,3650,3650,0
20241204,101900,287354900,3650,3630,3650,3625,23
20241204,101800,287271195,3625,3625,3625,3625,0
20241204,101700,287271195,3625,3625,3625,3625,0
20241204,101600,287271195,3625,3625,3625,3625,0
20241204,101500,287271195,3625,3625,3625,3625,1
20241204,101400,287267570,3625,3635,3635,3625,798
20241204,101300,284373310,3640,3640,3640,3640,0
20241204,101200,284373310,3640,3640,3640,3640,300
20241204,101100,283281310,3655,3655,3655,3655,3
20241204,101000,283270345,3645,3645,3660,3635,1073
20241204,100900,279362180,3665,3665,3665,3665,0
20241204,100800,279362180,3665,3665,3665,3665,1
20241204,100700,279358515,3665,3665,3665,3665,1
20241204,100600,279354850,3650,3650,3650,3650,0
20241204,100500,279354850,3650,3625,3650,3620,1511
20241204,100400,273855250,3645,3645,3645,3645,1
20241204,100300,273851605,3645,3645,3645,3645,1
20241204,100200,273847960,3625,3625,3625,3625,0
20241204,100100,273847960,3625,3625,3625,3625,0
20241204,100000,273847960,3625,3625,3625,3625,320
20241204,095900,272687960,3625,3625,3625,3625,0
20241204,095800,272687960,3625,3625,3625,3625,0
20241204,095700,272687960,3625,3625,3625,3625,210
20241204,095600,271926710,3630,3630,3630,3630,11
20241204,095500,271886780,3625,3625,3625,3625,0
20241204,095400,271886780,3625,3640,3640,3625,185
20241204,095300,271216005,3640,3640,3670,3640,119
20241204,095200,270781045,3640,3630,3640,3615,1379
20241204,095100,265767080,3630,3630,3630,3630,70
20241204,095000,265512980,3630,3605,3630,3600,1144
20241204,094900,261378515,3600,3600,3600,3600,366
20241204,094800,260060915,3600,3595,3600,3580,705
20241204,094700,257529445,3600,3610,3615,3600,409
20241204,094600,256055120,3600,3565,3600,3560,1121
20241204,094500,252046425,3560,3560,3565,3555,387
20241204,094400,250669690,3555,3570,3570,3555,730
20241204,094300,248067330,3570,3580,3600,3570,837
20241204,094200,245078620,3575,3595,3605,3570,3197
20241204,094100,233626965,3595,3610,3610,3590,878
20241204,094000,230464755,3605,3605,3605,3605,0
20241204,093900,230464755,3605,3650,3650,3605,1004
20241204,093800,226823975,3650,3620,3650,3620,115
20241204,093700,226404810,3620,3650,3650,3615,271
20241204,093600,225424920,3620,3690,3690,3620,1336
20241204,093500,220557165,3690,3690,3690,3690,489
20241204,093400,218752755,3690,3680,3690,3645,2070
20241204,093300,211166805,3685,3650,3695,3645,1118
20241204,093200,207084645,3645,3595,3700,3595,5556
20241204,093100,186919690,3585,3580,3590,3580,4925
20241204,093000,169286545,3410,3410,3410,3410,0
20241204,092900,169286545,3410,3690,3690,3410,16143
20241204,092800,110837780,3715,3715,3715,3715,101
20241204,092700,110462565,3690,3700,3700,3685,3038
20241204,092600,99251955,3695,3720,3720,3695,1405
20241204,092500,94039810,3725,3730,3730,3725,1610
20241204,092400,88037440,3730,3730,3730,3730,315
20241204,092300,86862490,3730,3730,3730,3730,11
20241204,092200,86821460,3725,3770,3770,3725,1150
20241204,092100,82525885,3750,3750,3750,3750,1229
20241204,092000,77917135,3750,3755,3755,3750,288
20241204,091900,76837110,3750,3755,3760,3750,15
20241204,091800,76780800,3725,3725,3725,3725,90
20241204,091700,76445550,3720,3720,3720,3720,0
20241204,091600,76445550,3720,3760,3760,3720,2834
20241204,091500,65867945,3760,3760,3760,3760,555
20241204,091400,63781145,3760,3780,3780,3760,708
20241204,091300,61112035,3780,3810,3810,3775,730
20241204,091200,58355335,3780,3765,3780,3765,7591
20241204,091100,29664655,3755,3780,3780,3755,2128
20241204,091000,21645360,3780,3780,3780,3780,555
20241204,090900,19547460,3780,3800,3800,3780,551
20241204,090800,17461645,3810,3810,3810,3805,82
20241204,090700,17149490,3810,3810,3810,3810,19
20241204,090600,17077100,3805,3805,3805,3805,49
20241204,090500,16890655,3805,3805,3805,3805,401
20241204,090400,15364850,3805,3805,3805,3800,546
20241204,090300,13287325,3805,3795,3810,3795,394
20241204,090200,11791100,3790,3770,3790,3770,745
20241204,090100,8974185,3750,3750,3750,3750,489
20241204,090000,7140435,3750,3750,3785,3750,1902