KissMeData/347860/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,212300,276075430,2110,2110,2110,2110,480
20241203,212200,276075430,2110,2110,2110,2110,0
20241203,212100,276075430,2110,2110,2110,2110,0
20241203,212000,276075430,2110,2110,2110,2110,0
20241203,211900,276075430,2110,2110,2110,2110,0
20241203,211800,276075430,2110,2110,2110,2110,0
20241203,211700,276075430,2110,2110,2110,2110,0
20241203,211600,276075430,2110,2110,2110,2110,0
20241203,211500,276075430,2110,2110,2110,2110,0
20241203,211400,276075430,2110,2110,2110,2110,0
20241203,211300,276075430,2110,2110,2110,2110,0
20241203,211200,276075430,2110,2110,2110,2110,0
20241203,211100,276075430,2110,2110,2110,2110,0
20241203,211000,276075430,2110,2110,2110,2110,0
20241203,210900,276075430,2110,2110,2110,2110,0
20241203,210800,276075430,2110,2110,2110,2110,0
20241203,210700,276075430,2110,2110,2110,2110,0
20241203,210600,276075430,2110,2110,2110,2110,0
20241203,210500,276075430,2110,2110,2110,2110,0
20241203,210400,276075430,2110,2110,2110,2110,0
20241203,210300,276075430,2110,2110,2110,2110,0
20241203,210200,276075430,2110,2110,2110,2110,0
20241203,210100,276075430,2110,2110,2110,2110,0
20241203,210000,276075430,2110,2110,2110,2110,0
20241203,205900,276075430,2110,2110,2110,2110,0
20241203,205800,276075430,2110,2110,2110,2110,0
20241203,205700,276075430,2110,2110,2110,2110,0
20241203,205600,276075430,2110,2110,2110,2110,0
20241203,205500,276075430,2110,2110,2110,2110,0
20241203,205400,276075430,2110,2110,2110,2110,0
20241203,205300,276075430,2110,2110,2110,2110,480
20241203,205200,276075430,2110,2110,2110,2110,0
20241203,205100,276075430,2110,2110,2110,2110,0
20241203,205000,276075430,2110,2110,2110,2110,0
20241203,204900,276075430,2110,2110,2110,2110,0
20241203,204800,276075430,2110,2110,2110,2110,0
20241203,204700,276075430,2110,2110,2110,2110,0
20241203,204600,276075430,2110,2110,2110,2110,0
20241203,204500,276075430,2110,2110,2110,2110,0
20241203,204400,276075430,2110,2110,2110,2110,0
20241203,204300,276075430,2110,2110,2110,2110,0
20241203,204200,276075430,2110,2110,2110,2110,0
20241203,204100,276075430,2110,2110,2110,2110,0
20241203,204000,276075430,2110,2110,2110,2110,0
20241203,203900,276075430,2110,2110,2110,2110,0
20241203,203800,276075430,2110,2110,2110,2110,0
20241203,203700,276075430,2110,2110,2110,2110,0
20241203,203600,276075430,2110,2110,2110,2110,0
20241203,203500,276075430,2110,2110,2110,2110,0
20241203,203400,276075430,2110,2110,2110,2110,0
20241203,203300,276075430,2110,2110,2110,2110,0
20241203,203200,276075430,2110,2110,2110,2110,0
20241203,203100,276075430,2110,2110,2110,2110,0
20241203,203000,276075430,2110,2110,2110,2110,0
20241203,202900,276075430,2110,2110,2110,2110,0
20241203,202800,276075430,2110,2110,2110,2110,0
20241203,202700,276075430,2110,2110,2110,2110,0
20241203,202600,276075430,2110,2110,2110,2110,0
20241203,202500,276075430,2110,2110,2110,2110,0
20241203,202400,276075430,2110,2110,2110,2110,0
20241203,202300,276075430,2110,2110,2110,2110,480
20241203,202200,276075430,2110,2110,2110,2110,0
20241203,202100,276075430,2110,2110,2110,2110,0
20241203,202000,276075430,2110,2110,2110,2110,0
20241203,201900,276075430,2110,2110,2110,2110,0
20241203,201800,276075430,2110,2110,2110,2110,0
20241203,201700,276075430,2110,2110,2110,2110,0
20241203,201600,276075430,2110,2110,2110,2110,0
20241203,201500,276075430,2110,2110,2110,2110,0
20241203,201400,276075430,2110,2110,2110,2110,0
20241203,201300,276075430,2110,2110,2110,2110,0
20241203,201200,276075430,2110,2110,2110,2110,0
20241203,201100,276075430,2110,2110,2110,2110,0
20241203,201000,276075430,2110,2110,2110,2110,0
20241203,200900,276075430,2110,2110,2110,2110,0
20241203,200800,276075430,2110,2110,2110,2110,0
20241203,200700,276075430,2110,2110,2110,2110,0
20241203,200600,276075430,2110,2110,2110,2110,0
20241203,200500,276075430,2110,2110,2110,2110,0
20241203,200400,276075430,2110,2110,2110,2110,0
20241203,200300,276075430,2110,2110,2110,2110,0
20241203,200200,276075430,2110,2110,2110,2110,0
20241203,200100,276075430,2110,2110,2110,2110,0
20241203,200000,276075430,2110,2110,2110,2110,0
20241203,195900,276075430,2110,2110,2110,2110,0
20241203,195800,276075430,2110,2110,2110,2110,0
20241203,195700,276075430,2110,2110,2110,2110,0
20241203,195600,276075430,2110,2110,2110,2110,0
20241203,195500,276075430,2110,2110,2110,2110,0
20241203,195400,276075430,2110,2110,2110,2110,0
20241203,195300,276075430,2110,2110,2110,2110,480
20241203,195200,276075430,2110,2110,2110,2110,0
20241203,195100,276075430,2110,2110,2110,2110,0
20241203,195000,276075430,2110,2110,2110,2110,0
20241203,194900,276075430,2110,2110,2110,2110,0
20241203,194800,276075430,2110,2110,2110,2110,0
20241203,194700,276075430,2110,2110,2110,2110,0
20241203,194600,276075430,2110,2110,2110,2110,0
20241203,194500,276075430,2110,2110,2110,2110,0
20241203,194400,276075430,2110,2110,2110,2110,0
20241203,194300,276075430,2110,2110,2110,2110,0
20241203,194200,276075430,2110,2110,2110,2110,0
20241203,194100,276075430,2110,2110,2110,2110,0
20241203,194000,276075430,2110,2110,2110,2110,0
20241203,193900,276075430,2110,2110,2110,2110,0
20241203,193800,276075430,2110,2110,2110,2110,0
20241203,193700,276075430,2110,2110,2110,2110,0
20241203,193600,276075430,2110,2110,2110,2110,0
20241203,193500,276075430,2110,2110,2110,2110,0
20241203,193400,276075430,2110,2110,2110,2110,0
20241203,193300,276075430,2110,2110,2110,2110,0
20241203,193200,276075430,2110,2110,2110,2110,0
20241203,193100,276075430,2110,2110,2110,2110,0
20241203,193000,276075430,2110,2110,2110,2110,0
20241203,192900,276075430,2110,2110,2110,2110,0
20241203,192800,276075430,2110,2110,2110,2110,0
20241203,192700,276075430,2110,2110,2110,2110,0
20241203,192600,276075430,2110,2110,2110,2110,0
20241203,192500,276075430,2110,2110,2110,2110,0
20241203,192400,276075430,2110,2110,2110,2110,0
20241203,192300,276075430,2110,2110,2110,2110,480
20241203,192200,276075430,2110,2110,2110,2110,0
20241203,192100,276075430,2110,2110,2110,2110,0
20241203,192000,276075430,2110,2110,2110,2110,0
20241203,191900,276075430,2110,2110,2110,2110,0
20241203,191800,276075430,2110,2110,2110,2110,0
20241203,191700,276075430,2110,2110,2110,2110,0
20241203,191600,276075430,2110,2110,2110,2110,0
20241203,191500,276075430,2110,2110,2110,2110,0
20241203,191400,276075430,2110,2110,2110,2110,0
20241203,191300,276075430,2110,2110,2110,2110,0
20241203,191200,276075430,2110,2110,2110,2110,0
20241203,191100,276075430,2110,2110,2110,2110,0
20241203,191000,276075430,2110,2110,2110,2110,0
20241203,190900,276075430,2110,2110,2110,2110,0
20241203,190800,276075430,2110,2110,2110,2110,0
20241203,190700,276075430,2110,2110,2110,2110,0
20241203,190600,276075430,2110,2110,2110,2110,0
20241203,190500,276075430,2110,2110,2110,2110,0
20241203,190400,276075430,2110,2110,2110,2110,0
20241203,190300,276075430,2110,2110,2110,2110,0
20241203,190200,276075430,2110,2110,2110,2110,0
20241203,190100,276075430,2110,2110,2110,2110,0
20241203,190000,276075430,2110,2110,2110,2110,0
20241203,185900,276075430,2110,2110,2110,2110,0
20241203,185800,276075430,2110,2110,2110,2110,0
20241203,185700,276075430,2110,2110,2110,2110,0
20241203,185600,276075430,2110,2110,2110,2110,0
20241203,185500,276075430,2110,2110,2110,2110,0
20241203,185400,276075430,2110,2110,2110,2110,0
20241203,185300,276075430,2110,2110,2110,2110,480
20241203,185200,276075430,2110,2110,2110,2110,0
20241203,185100,276075430,2110,2110,2110,2110,0
20241203,185000,276075430,2110,2110,2110,2110,0
20241203,184900,276075430,2110,2110,2110,2110,0
20241203,184800,276075430,2110,2110,2110,2110,0
20241203,184700,276075430,2110,2110,2110,2110,0
20241203,184600,276075430,2110,2110,2110,2110,0
20241203,184500,276075430,2110,2110,2110,2110,0
20241203,184400,276075430,2110,2110,2110,2110,0
20241203,184300,276075430,2110,2110,2110,2110,0
20241203,184200,276075430,2110,2110,2110,2110,0
20241203,184100,276075430,2110,2110,2110,2110,0
20241203,184000,276075430,2110,2110,2110,2110,0
20241203,183900,276075430,2110,2110,2110,2110,0
20241203,183800,276075430,2110,2110,2110,2110,0
20241203,183700,276075430,2110,2110,2110,2110,0
20241203,183600,276075430,2110,2110,2110,2110,0
20241203,183500,276075430,2110,2110,2110,2110,0
20241203,183400,276075430,2110,2110,2110,2110,0
20241203,183300,276075430,2110,2110,2110,2110,0
20241203,183200,276075430,2110,2110,2110,2110,0
20241203,183100,276075430,2110,2110,2110,2110,0
20241203,183000,276075430,2110,2110,2110,2110,0
20241203,182900,276075430,2110,2110,2110,2110,0
20241203,182800,276075430,2110,2110,2110,2110,0
20241203,182700,276075430,2110,2110,2110,2110,0
20241203,182600,276075430,2110,2110,2110,2110,0
20241203,182500,276075430,2110,2110,2110,2110,0
20241203,182400,276075430,2110,2110,2110,2110,0
20241203,182300,276075430,2110,2110,2110,2110,480
20241203,182200,276075430,2110,2110,2110,2110,0
20241203,182100,276075430,2110,2110,2110,2110,0
20241203,182000,276075430,2110,2110,2110,2110,0
20241203,181900,276075430,2110,2110,2110,2110,0
20241203,181800,276075430,2110,2110,2110,2110,0
20241203,181700,276075430,2110,2110,2110,2110,0
20241203,181600,276075430,2110,2110,2110,2110,0
20241203,181500,276075430,2110,2110,2110,2110,0
20241203,181400,276075430,2110,2110,2110,2110,0
20241203,181300,276075430,2110,2110,2110,2110,0
20241203,181200,276075430,2110,2110,2110,2110,0
20241203,181100,276075430,2110,2110,2110,2110,0
20241203,181000,276075430,2110,2110,2110,2110,0
20241203,180900,276075430,2110,2110,2110,2110,0
20241203,180800,276075430,2110,2110,2110,2110,0
20241203,180700,276075430,2110,2110,2110,2110,0
20241203,180600,276075430,2110,2110,2110,2110,0
20241203,180500,276075430,2110,2110,2110,2110,0
20241203,180400,276075430,2110,2110,2110,2110,0
20241203,180300,276075430,2110,2110,2110,2110,0
20241203,180200,276075430,2110,2110,2110,2110,0
20241203,180100,276075430,2110,2110,2110,2110,0
20241203,180000,276075430,2110,2110,2110,2110,0
20241203,175900,276075430,2110,2110,2110,2110,0
20241203,175800,276075430,2110,2110,2110,2110,0
20241203,175700,276075430,2110,2110,2110,2110,0
20241203,175600,276075430,2110,2110,2110,2110,0
20241203,175500,276075430,2110,2110,2110,2110,0
20241203,175400,276075430,2110,2110,2110,2110,0
20241203,175300,276075430,2110,2110,2110,2110,480
20241203,175200,276075430,2110,2110,2110,2110,0
20241203,175100,276075430,2110,2110,2110,2110,0
20241203,175000,276075430,2110,2110,2110,2110,0
20241203,174900,276075430,2110,2110,2110,2110,0
20241203,174800,276075430,2110,2110,2110,2110,0
20241203,174700,276075430,2110,2110,2110,2110,0
20241203,174600,276075430,2110,2110,2110,2110,0
20241203,174500,276075430,2110,2110,2110,2110,0
20241203,174400,276075430,2110,2110,2110,2110,0
20241203,174300,276075430,2110,2110,2110,2110,0
20241203,174200,276075430,2110,2110,2110,2110,0
20241203,174100,276075430,2110,2110,2110,2110,0
20241203,174000,276075430,2110,2110,2110,2110,0
20241203,173900,276075430,2110,2110,2110,2110,0
20241203,173800,276075430,2110,2110,2110,2110,0
20241203,173700,276075430,2110,2110,2110,2110,0
20241203,173600,276075430,2110,2110,2110,2110,0
20241203,173500,276075430,2110,2110,2110,2110,0
20241203,173400,276075430,2110,2110,2110,2110,0
20241203,173300,276075430,2110,2110,2110,2110,0
20241203,173200,276075430,2110,2110,2110,2110,0
20241203,173100,276075430,2110,2110,2110,2110,0
20241203,173000,276075430,2110,2110,2110,2110,0
20241203,172900,276075430,2110,2110,2110,2110,0
20241203,172800,276075430,2110,2110,2110,2110,0
20241203,172700,276075430,2110,2110,2110,2110,0
20241203,172600,276075430,2110,2110,2110,2110,0
20241203,172500,276075430,2110,2110,2110,2110,0
20241203,172400,276075430,2110,2110,2110,2110,0
20241203,172300,276075430,2110,2110,2110,2110,480
20241203,172200,276075430,2110,2110,2110,2110,0
20241203,172100,276075430,2110,2110,2110,2110,0
20241203,172000,276075430,2110,2110,2110,2110,0
20241203,171900,276075430,2110,2110,2110,2110,0
20241203,171800,276075430,2110,2110,2110,2110,0
20241203,171700,276075430,2110,2110,2110,2110,0
20241203,171600,276075430,2110,2110,2110,2110,0
20241203,171500,276075430,2110,2110,2110,2110,0
20241203,171400,276075430,2110,2110,2110,2110,0
20241203,171300,276075430,2110,2110,2110,2110,0
20241203,171200,276075430,2110,2110,2110,2110,0
20241203,171100,276075430,2110,2110,2110,2110,0
20241203,171000,276075430,2110,2110,2110,2110,0
20241203,170900,276075430,2110,2110,2110,2110,0
20241203,170800,276075430,2110,2110,2110,2110,0
20241203,170700,276075430,2110,2110,2110,2110,0
20241203,170600,276075430,2110,2110,2110,2110,0
20241203,170500,276075430,2110,2110,2110,2110,0
20241203,170400,276075430,2110,2110,2110,2110,0
20241203,170300,276075430,2110,2110,2110,2110,0
20241203,170200,276075430,2110,2110,2110,2110,0
20241203,170100,276075430,2110,2110,2110,2110,0
20241203,170000,276075430,2110,2110,2110,2110,0
20241203,165900,276075430,2110,2110,2110,2110,0
20241203,165800,276075430,2110,2110,2110,2110,0
20241203,165700,276075430,2110,2110,2110,2110,0
20241203,165600,276075430,2110,2110,2110,2110,0
20241203,165500,276075430,2110,2110,2110,2110,0
20241203,165400,276075430,2110,2110,2110,2110,0
20241203,165300,276075430,2110,2110,2110,2110,480
20241203,165200,276075430,2110,2110,2110,2110,0
20241203,165100,276075430,2110,2110,2110,2110,0
20241203,165000,276075430,2110,2110,2110,2110,0
20241203,164900,276075430,2110,2110,2110,2110,0
20241203,164800,276075430,2110,2110,2110,2110,0
20241203,164700,276075430,2110,2110,2110,2110,0
20241203,164600,276075430,2110,2110,2110,2110,0
20241203,164500,276075430,2110,2110,2110,2110,0
20241203,164400,276075430,2110,2110,2110,2110,0
20241203,164300,276075430,2110,2110,2110,2110,0
20241203,164200,276075430,2110,2110,2110,2110,0
20241203,164100,276075430,2110,2110,2110,2110,0
20241203,164000,276075430,2110,2110,2110,2110,0
20241203,163900,276075430,2110,2110,2110,2110,0
20241203,163800,276075430,2110,2110,2110,2110,0
20241203,163700,276075430,2110,2110,2110,2110,0
20241203,163600,276075430,2110,2110,2110,2110,0
20241203,163500,276075430,2110,2110,2110,2110,0
20241203,163400,276075430,2110,2110,2110,2110,0
20241203,163300,276075430,2110,2110,2110,2110,0
20241203,163200,276075430,2110,2110,2110,2110,0
20241203,163100,276075430,2110,2110,2110,2110,0
20241203,163000,276075430,2110,2110,2110,2110,0
20241203,162900,276075430,2110,2110,2110,2110,0
20241203,162800,276075430,2110,2110,2110,2110,0
20241203,162700,276075430,2110,2110,2110,2110,0
20241203,162600,276075430,2110,2110,2110,2110,0
20241203,162500,276075430,2110,2110,2110,2110,0
20241203,162400,276075430,2110,2110,2110,2110,0
20241203,162300,276075430,2110,2110,2110,2110,480
20241203,162200,276075430,2110,2110,2110,2110,0
20241203,162100,276075430,2110,2110,2110,2110,0
20241203,162000,276075430,2110,2110,2110,2110,0
20241203,161900,276075430,2110,2110,2110,2110,0
20241203,161800,276075430,2110,2110,2110,2110,0
20241203,161700,276075430,2110,2110,2110,2110,0
20241203,161600,276075430,2110,2110,2110,2110,0
20241203,161500,276075430,2110,2110,2110,2110,0
20241203,161400,276075430,2110,2110,2110,2110,0
20241203,161300,276075430,2110,2110,2110,2110,0
20241203,161200,276075430,2110,2110,2110,2110,0
20241203,161100,276075430,2110,2110,2110,2110,0
20241203,161000,276075430,2110,2110,2110,2110,0
20241203,160900,276075430,2110,2110,2110,2110,0
20241203,160800,276075430,2110,2110,2110,2110,0
20241203,160700,276075430,2110,2110,2110,2110,0
20241203,160600,276075430,2110,2110,2110,2110,0
20241203,160500,276075430,2110,2110,2110,2110,0
20241203,160400,276075430,2110,2110,2110,2110,0
20241203,160300,276075430,2110,2110,2110,2110,0
20241203,160200,276075430,2110,2110,2110,2110,0
20241203,160100,276075430,2110,2110,2110,2110,0
20241203,160000,276075430,2110,2110,2110,2110,0
20241203,155900,276075430,2110,2110,2110,2110,0
20241203,155800,276075430,2110,2110,2110,2110,0
20241203,155700,276075430,2110,2110,2110,2110,0
20241203,155600,276075430,2110,2110,2110,2110,0
20241203,155500,276075430,2110,2110,2110,2110,0
20241203,155400,276075430,2110,2110,2110,2110,0
20241203,155300,276075430,2110,2110,2110,2110,480
20241203,155200,276075430,2110,2110,2110,2110,0
20241203,155100,276075430,2110,2110,2110,2110,0
20241203,155000,276075430,2110,2110,2110,2110,0
20241203,154900,276075430,2110,2110,2110,2110,0
20241203,154800,276075430,2110,2110,2110,2110,0
20241203,154700,276075430,2110,2110,2110,2110,0
20241203,154600,276075430,2110,2110,2110,2110,0
20241203,154500,276075430,2110,2110,2110,2110,0
20241203,154400,276075430,2110,2110,2110,2110,0
20241203,154300,276075430,2110,2110,2110,2110,0
20241203,154200,276075430,2110,2110,2110,2110,0
20241203,154100,276075430,2110,2110,2110,2110,0
20241203,154000,276075430,2110,2110,2110,2110,0
20241203,153900,276075430,2110,2110,2110,2110,0
20241203,153800,276075430,2110,2110,2110,2110,0
20241203,153700,276075430,2110,2110,2110,2110,0
20241203,153600,276075430,2110,2110,2110,2110,0
20241203,153500,276075430,2110,2110,2110,2110,0
20241203,153400,276075430,2110,2110,2110,2110,0
20241203,153300,276075430,2110,2110,2110,2110,0
20241203,153200,276075430,2110,2110,2110,2110,0
20241203,153100,276075430,2110,2110,2110,2110,0
20241203,153000,276075430,2110,2110,2110,2110,480
20241203,152900,275062630,2115,2115,2115,2115,0
20241203,152800,275062630,2115,2115,2115,2115,0
20241203,152700,275062630,2115,2115,2115,2115,0
20241203,152600,275062630,2115,2115,2115,2115,0
20241203,152500,275062630,2115,2115,2115,2115,0
20241203,152400,275062630,2115,2115,2115,2115,0
20241203,152300,275062630,2115,2115,2115,2115,0
20241203,152200,275062630,2115,2115,2115,2115,0
20241203,152100,275062630,2115,2115,2115,2115,0
20241203,152000,275062630,2115,2115,2115,2115,0
20241203,151900,275062630,2115,2115,2115,2115,210
20241203,151800,274618480,2115,2115,2115,2115,12
20241203,151700,274593100,2115,2120,2120,2115,273
20241203,151600,274015690,2120,2115,2120,2115,547
20241203,151500,272858510,2115,2115,2115,2115,0
20241203,151400,272858510,2115,2110,2115,2110,901
20241203,151300,270957385,2115,2115,2115,2115,338
20241203,151200,270242515,2120,2115,2120,2115,10
20241203,151100,270221340,2115,2115,2115,2115,33
20241203,151000,270151545,2115,2115,2115,2115,198
20241203,150900,269732775,2115,2115,2115,2115,104
20241203,150800,269512815,2115,2115,2115,2115,0
20241203,150700,269512815,2115,2115,2115,2115,23
20241203,150600,269464170,2115,2115,2115,2115,0
20241203,150500,269464170,2115,2115,2115,2115,0
20241203,150400,269464170,2115,2115,2115,2115,0
20241203,150300,269464170,2115,2115,2115,2115,50
20241203,150200,269358420,2115,2115,2115,2115,0
20241203,150100,269358420,2115,2115,2115,2115,822
20241203,150000,267619890,2120,2120,2120,2120,1000
20241203,145900,265499890,2120,2120,2120,2120,1
20241203,145800,265497770,2115,2115,2115,2115,0
20241203,145700,265497770,2115,2115,2115,2115,718
20241203,145600,263979200,2115,2115,2115,2115,86
20241203,145500,263797310,2115,2115,2115,2115,30
20241203,145400,263733860,2115,2115,2115,2115,3
20241203,145300,263727515,2120,2120,2120,2120,2
20241203,145200,263723275,2120,2120,2120,2120,695
20241203,145100,262249875,2125,2125,2125,2120,309
20241203,145000,261594755,2125,2125,2125,2125,0
20241203,144900,261594755,2125,2125,2125,2125,325
20241203,144800,260904130,2120,2120,2120,2120,20
20241203,144700,260861730,2125,2125,2125,2125,1
20241203,144600,260859605,2125,2120,2125,2120,39
20241203,144500,260776735,2125,2125,2125,2125,0
20241203,144400,260776735,2125,2125,2125,2125,36
20241203,144300,260700235,2125,2120,2125,2120,69
20241203,144200,260553885,2120,2120,2120,2120,20
20241203,144100,260511485,2125,2125,2125,2125,1
20241203,144000,260509360,2115,2115,2115,2115,50
20241203,143900,260403610,2115,2115,2115,2115,150
20241203,143800,260086360,2115,2120,2120,2115,209
20241203,143700,259643355,2120,2120,2120,2120,0
20241203,143600,259643355,2120,2120,2120,2120,361
20241203,143500,258878035,2120,2120,2120,2120,651
20241203,143400,257497915,2115,2115,2115,2115,61
20241203,143300,257368900,2115,2115,2115,2115,144
20241203,143200,257064340,2115,2115,2115,2115,7
20241203,143100,257049535,2115,2115,2115,2115,0
20241203,143000,257049535,2115,2115,2115,2115,0
20241203,142900,257049535,2115,2115,2115,2115,473
20241203,142800,256049140,2115,2115,2115,2115,20
20241203,142700,256006840,2120,2115,2120,2110,554
20241203,142600,254836170,2110,2110,2110,2110,1
20241203,142500,254834060,2120,2115,2120,2115,905
20241203,142400,252918960,2115,2115,2115,2115,182
20241203,142300,252534030,2115,2115,2115,2115,0
20241203,142200,252534030,2115,2115,2115,2115,8
20241203,142100,252517110,2110,2110,2110,2110,7
20241203,142000,252502340,2110,2110,2110,2110,0
20241203,141900,252502340,2110,2110,2110,2110,5
20241203,141800,252491790,2110,2110,2110,2110,0
20241203,141700,252491790,2110,2110,2110,2110,0
20241203,141600,252491790,2110,2110,2110,2110,12
20241203,141500,252466470,2110,2110,2110,2110,14
20241203,141400,252436930,2105,2105,2105,2105,3
20241203,141300,252430615,2105,2105,2105,2105,0
20241203,141200,252430615,2105,2105,2105,2105,0
20241203,141100,252430615,2105,2105,2105,2105,0
20241203,141000,252430615,2105,2105,2105,2105,0
20241203,140900,252430615,2105,2105,2105,2105,0
20241203,140800,252430615,2105,2105,2105,2105,0
20241203,140700,252430615,2105,2110,2110,2105,139
20241203,140600,252137525,2105,2105,2105,2105,0
20241203,140500,252137525,2105,2110,2110,2105,244
20241203,140400,251623880,2110,2110,2110,2110,260
20241203,140300,251075280,2110,2110,2110,2110,24
20241203,140200,251024640,2110,2110,2110,2110,2
20241203,140100,251020420,2100,2100,2100,2100,0
20241203,140000,251020420,2100,2100,2100,2100,40
20241203,135900,250936420,2100,2100,2100,2100,0
20241203,135800,250936420,2100,2100,2100,2100,2
20241203,135700,250932220,2115,2115,2115,2115,15
20241203,135600,250900495,2115,2115,2115,2115,0
20241203,135500,250900495,2115,2115,2115,2115,0
20241203,135400,250900495,2115,2115,2115,2115,0
20241203,135300,250900495,2115,2115,2115,2115,0
20241203,135200,250900495,2115,2100,2115,2100,983
20241203,135100,248834650,2095,2095,2095,2095,15
20241203,135000,248803225,2095,2095,2095,2095,4500
20241203,134900,239375725,2100,2100,2100,2100,0
20241203,134800,239375725,2100,2100,2100,2100,0
20241203,134700,239375725,2100,2100,2100,2100,0
20241203,134600,239375725,2100,2100,2100,2100,0
20241203,134500,239375725,2100,2100,2100,2100,0
20241203,134400,239375725,2100,2100,2100,2100,0
20241203,134300,239375725,2100,2100,2100,2100,0
20241203,134200,239375725,2100,2100,2100,2100,0
20241203,134100,239375725,2100,2100,2100,2100,0
20241203,134000,239375725,2100,2100,2100,2100,0
20241203,133900,239375725,2100,2100,2100,2100,0
20241203,133800,239375725,2100,2100,2100,2100,0
20241203,133700,239375725,2100,2100,2100,2100,0
20241203,133600,239375725,2100,2100,2100,2100,538
20241203,133500,238245925,2100,2100,2100,2100,1335
20241203,133400,235442425,2100,2100,2100,2100,1521
20241203,133300,232248325,2105,2105,2105,2105,0
20241203,133200,232248325,2105,2105,2105,2105,179
20241203,133100,231871530,2105,2105,2105,2105,0
20241203,133000,231871530,2105,2105,2105,2105,0
20241203,132900,231871530,2105,2105,2105,2105,0
20241203,132800,231871530,2105,2105,2105,2105,1
20241203,132700,231869425,2100,2100,2100,2100,0
20241203,132600,231869425,2100,2095,2100,2095,2624
20241203,132500,226359040,2095,2095,2095,2095,170
20241203,132400,226002890,2095,2095,2095,2095,621
20241203,132300,224701895,2100,2100,2100,2100,10
20241203,132200,224680895,2100,2100,2100,2100,40
20241203,132100,224596895,2095,2095,2095,2095,0
20241203,132000,224596895,2095,2095,2095,2095,195
20241203,131900,224188370,2100,2100,2100,2100,0
20241203,131800,224188370,2100,2100,2100,2100,2
20241203,131700,224184170,2100,2100,2100,2100,0
20241203,131600,224184170,2100,2100,2100,2100,0
20241203,131500,224184170,2100,2100,2100,2100,600
20241203,131400,222924170,2100,2100,2100,2100,7
20241203,131300,222909470,2100,2100,2100,2100,1
20241203,131200,222907370,2095,2095,2095,2095,100
20241203,131100,222697870,2100,2100,2100,2100,0
20241203,131000,222697870,2100,2100,2100,2100,336
20241203,130900,221992270,2100,2100,2100,2100,5
20241203,130800,221981770,2100,2100,2100,2100,10
20241203,130700,221960770,2100,2100,2100,2100,8
20241203,130600,221943970,2095,2095,2095,2095,103
20241203,130500,221728185,2095,2095,2095,2095,0
20241203,130400,221728185,2095,2095,2095,2095,113
20241203,130300,221491450,2100,2100,2100,2100,0
20241203,130200,221491450,2100,2100,2100,2100,0
20241203,130100,221491450,2100,2115,2115,2100,261
20241203,130000,220943310,2110,2110,2110,2110,2
20241203,125900,220939090,2100,2100,2100,2100,0
20241203,125800,220939090,2100,2105,2105,2100,170
20241203,125700,220581680,2105,2105,2105,2105,31
20241203,125600,220516425,2100,2100,2100,2100,0
20241203,125500,220516425,2100,2100,2100,2100,0
20241203,125400,220516425,2100,2100,2100,2100,0
20241203,125300,220516425,2100,2100,2100,2100,0
20241203,125200,220516425,2100,2100,2100,2100,0
20241203,125100,220516425,2100,2100,2100,2100,0
20241203,125000,220516425,2100,2105,2105,2100,32
20241203,124900,220449140,2105,2105,2105,2105,0
20241203,124800,220449140,2105,2105,2105,2105,0
20241203,124700,220449140,2105,2105,2105,2105,14
20241203,124600,220419670,2105,2105,2105,2105,2000
20241203,124500,216209670,2100,2100,2100,2100,0
20241203,124400,216209670,2100,2110,2110,2100,970
20241203,124300,214171130,2115,2115,2115,2115,4
20241203,124200,214162670,2105,2105,2105,2105,0
20241203,124100,214162670,2105,2105,2105,2105,0
20241203,124000,214162670,2105,2105,2105,2105,0
20241203,123900,214162670,2105,2105,2105,2105,0
20241203,123800,214162670,2105,2105,2105,2105,0
20241203,123700,214162670,2105,2105,2105,2105,0
20241203,123600,214162670,2105,2105,2105,2105,0
20241203,123500,214162670,2105,2110,2110,2105,3322
20241203,123400,207169620,2110,2115,2115,2110,273
20241203,123300,206593230,2115,2115,2115,2115,0
20241203,123200,206593230,2115,2115,2115,2115,50
20241203,123100,206487480,2115,2115,2115,2115,1
20241203,123000,206485365,2115,2115,2115,2115,105
20241203,122900,206263290,2115,2115,2115,2115,1026
20241203,122800,204093300,2120,2120,2120,2120,0
20241203,122700,204093300,2120,2120,2120,2120,0
20241203,122600,204093300,2120,2120,2120,2120,1266
20241203,122500,201409380,2120,2120,2120,2120,1
20241203,122400,201407260,2115,2115,2115,2115,0
20241203,122300,201407260,2115,2115,2115,2115,0
20241203,122200,201407260,2115,2115,2115,2115,0
20241203,122100,201407260,2115,2115,2115,2115,0
20241203,122000,201407260,2115,2115,2115,2115,0
20241203,121900,201407260,2115,2115,2115,2115,199
20241203,121800,200986375,2115,2115,2115,2115,661
20241203,121700,199588360,2120,2125,2125,2120,105
20241203,121600,199365745,2125,2125,2125,2125,906
20241203,121500,197440495,2125,2125,2125,2125,1
20241203,121400,197438370,2125,2125,2125,2125,0
20241203,121300,197438370,2125,2125,2125,2125,0
20241203,121200,197438370,2125,2125,2125,2125,0
20241203,121100,197438370,2125,2125,2125,2125,94
20241203,121000,197238620,2125,2125,2125,2125,0
20241203,120900,197238620,2125,2125,2125,2125,0
20241203,120800,197238620,2125,2125,2125,2125,0
20241203,120700,197238620,2125,2125,2125,2125,35
20241203,120600,197164245,2125,2125,2125,2125,20
20241203,120500,197121745,2110,2110,2110,2110,38
20241203,120400,197041565,2110,2110,2110,2110,0
20241203,120300,197041565,2110,2110,2110,2110,798
20241203,120200,195357785,2110,2110,2110,2110,0
20241203,120100,195357785,2110,2110,2110,2110,0
20241203,120000,195357785,2110,2110,2110,2110,50
20241203,115900,195252285,2110,2110,2110,2110,0
20241203,115800,195252285,2110,2110,2110,2110,5
20241203,115700,195241735,2110,2110,2110,2110,0
20241203,115600,195241735,2110,2110,2110,2110,94
20241203,115500,195043395,2110,2110,2110,2110,0
20241203,115400,195043395,2110,2110,2110,2110,0
20241203,115300,195043395,2110,2110,2110,2110,94
20241203,115200,194845055,2105,2105,2105,2105,7
20241203,115100,194830320,2105,2105,2110,2105,217
20241203,115000,194373525,2110,2110,2110,2110,0
20241203,114900,194373525,2110,2110,2110,2110,9
20241203,114800,194354535,2110,2110,2110,2110,0
20241203,114700,194354535,2110,2110,2110,2110,0
20241203,114600,194354535,2110,2110,2110,2110,1
20241203,114500,194352425,2110,2110,2110,2110,0
20241203,114400,194352425,2110,2110,2110,2110,0
20241203,114300,194352425,2110,2110,2110,2110,4
20241203,114200,194343985,2110,2105,2110,2105,35
20241203,114100,194270290,2110,2110,2110,2110,0
20241203,114000,194270290,2110,2110,2110,2110,0
20241203,113900,194270290,2110,2110,2110,2110,43
20241203,113800,194179560,2110,2110,2110,2110,102
20241203,113700,193964340,2110,2110,2110,2110,50
20241203,113600,193858840,2110,2110,2110,2110,2
20241203,113500,193854620,2110,2110,2110,2110,0
20241203,113400,193854620,2110,2110,2110,2110,3
20241203,113300,193848290,2110,2110,2110,2110,1
20241203,113200,193846180,2110,2110,2110,2110,0
20241203,113100,193846180,2110,2110,2110,2110,0
20241203,113000,193846180,2110,2110,2110,2110,0
20241203,112900,193846180,2110,2110,2110,2110,101
20241203,112800,193633070,2110,2110,2110,2110,19
20241203,112700,193592980,2105,2105,2105,2105,0
20241203,112600,193592980,2105,2100,2105,2100,748
20241203,112500,192022155,2105,2105,2105,2105,272
20241203,112400,191449595,2105,2100,2105,2100,2451
20241203,112300,186301990,2105,2105,2105,2105,30
20241203,112200,186238840,2105,2110,2110,2105,670
20241203,112100,184828440,2110,2110,2110,2110,1082
20241203,112000,182545420,2125,2125,2125,2125,0
20241203,111900,182545420,2125,2125,2125,2125,0
20241203,111800,182545420,2125,2110,2125,2110,380
20241203,111700,181740065,2110,2110,2110,2110,0
20241203,111600,181740065,2110,2110,2110,2110,0
20241203,111500,181740065,2110,2110,2110,2110,100
20241203,111400,181529065,2130,2130,2130,2130,0
20241203,111300,181529065,2130,2130,2130,2130,60
20241203,111200,181401265,2130,2130,2130,2130,0
20241203,111100,181401265,2130,2130,2130,2130,0
20241203,111000,181401265,2130,2130,2130,2130,0
20241203,110900,181401265,2130,2130,2130,2130,0
20241203,110800,181401265,2130,2120,2130,2120,236
20241203,110700,180900320,2105,2105,2105,2105,0
20241203,110600,180900320,2105,2105,2105,2105,0
20241203,110500,180900320,2105,2105,2105,2105,976
20241203,110400,178845840,2105,2105,2105,2105,0
20241203,110300,178845840,2105,2110,2110,2105,1000
20241203,110200,176738055,2115,2115,2115,2115,500
20241203,110100,175680555,2120,2120,2120,2120,42
20241203,110000,175591515,2120,2120,2120,2120,0
20241203,105900,175591515,2120,2120,2120,2120,274
20241203,105800,175010635,2120,2120,2120,2120,0
20241203,105700,175010635,2120,2120,2120,2120,776
20241203,105600,173365515,2120,2120,2120,2120,1085
20241203,105500,171065315,2120,2120,2120,2120,50
20241203,105400,170959315,2120,2120,2120,2120,91
20241203,105300,170766395,2120,2120,2120,2120,131
20241203,105200,170488675,2120,2120,2120,2120,150
20241203,105100,170170675,2120,2120,2120,2120,0
20241203,105000,170170675,2120,2120,2120,2120,412
20241203,104900,169297235,2120,2120,2120,2120,0
20241203,104800,169297235,2120,2120,2120,2120,278
20241203,104700,168707875,2125,2125,2125,2125,0
20241203,104600,168707875,2125,2125,2125,2125,0
20241203,104500,168707875,2125,2125,2125,2125,29
20241203,104400,168646250,2135,2125,2135,2125,1237
20241203,104300,166011350,2115,2115,2115,2115,0
20241203,104200,166011350,2115,2115,2115,2115,330
20241203,104100,165313400,2110,2110,2110,2110,0
20241203,104000,165313400,2110,2110,2110,2110,0
20241203,103900,165313400,2110,2115,2115,2110,500
20241203,103800,164257645,2115,2125,2125,2115,499
20241203,103700,163199165,2125,2125,2125,2125,0
20241203,103600,163199165,2125,2125,2125,2125,0
20241203,103500,163199165,2125,2125,2125,2125,11
20241203,103400,163175790,2130,2130,2130,2130,0
20241203,103300,163175790,2130,2130,2130,2130,100
20241203,103200,162962790,2135,2135,2135,2135,0
20241203,103100,162962790,2135,2135,2135,2135,0
20241203,103000,162962790,2135,2135,2135,2135,0
20241203,102900,162962790,2135,2135,2135,2135,281
20241203,102800,162362855,2135,2125,2135,2125,920
20241203,102700,160399935,2110,2120,2120,2105,2600
20241203,102600,154907180,2135,2135,2135,2135,100
20241203,102500,154693680,2135,2120,2135,2120,4660
20241203,102400,144762245,2120,2120,2120,2120,0
20241203,102300,144762245,2120,2120,2120,2120,7
20241203,102200,144747405,2120,2110,2120,2110,21
20241203,102100,144703085,2110,2110,2110,2110,0
20241203,102000,144703085,2110,2110,2110,2110,0
20241203,101900,144703085,2110,2110,2110,2110,0
20241203,101800,144703085,2110,2110,2110,2110,8
20241203,101700,144686205,2105,2105,2105,2105,20
20241203,101600,144644105,2105,2105,2105,2105,10
20241203,101500,144623055,2105,2105,2105,2105,0
20241203,101400,144623055,2105,2115,2115,2105,3020
20241203,101300,138256625,2120,2115,2120,2115,42
20241203,101200,138167790,2120,2120,2120,2120,794
20241203,101100,136484510,2120,2120,2120,2120,0
20241203,101000,136484510,2120,2120,2120,2120,121
20241203,100900,136227990,2120,2130,2130,2120,583
20241203,100800,134989030,2130,2130,2130,2130,1
20241203,100700,134986900,2130,2130,2130,2130,20
20241203,100600,134944300,2130,2130,2130,2130,0
20241203,100500,134944300,2130,2125,2130,2125,267
20241203,100400,134376920,2125,2120,2125,2120,1859
20241203,100300,130435715,2120,2120,2120,2120,106
20241203,100200,130210995,2120,2120,2120,2120,0
20241203,100100,130210995,2120,2120,2120,2120,916
20241203,100000,128269075,2120,2120,2120,2120,0
20241203,095900,128269075,2120,2125,2125,2120,123
20241203,095800,128008305,2125,2120,2125,2115,242
20241203,095700,127495090,2120,2120,2120,2120,100
20241203,095600,127283090,2120,2115,2120,2115,68
20241203,095500,127139045,2115,2115,2115,2115,0
20241203,095400,127139045,2115,2120,2120,2115,47
20241203,095300,127039415,2125,2115,2125,2115,12
20241203,095200,127014025,2125,2125,2125,2125,198
20241203,095100,126593275,2130,2130,2130,2130,210
20241203,095000,126145975,2130,2130,2130,2130,0
20241203,094900,126145975,2130,2130,2130,2130,1
20241203,094800,126143845,2130,2130,2130,2130,113
20241203,094700,125903155,2130,2130,2130,2130,201
20241203,094600,125475025,2120,2125,2125,2120,19
20241203,094500,125434710,2125,2130,2130,2120,1236
20241203,094400,122806760,2130,2135,2135,2130,60
20241203,094300,122678710,2135,2135,2135,2135,10
20241203,094200,122657360,2135,2135,2135,2130,142
20241203,094100,122354790,2135,2130,2135,2130,19
20241203,094000,122314245,2130,2130,2130,2130,110
20241203,093900,122079945,2135,2135,2135,2135,42
20241203,093800,121990275,2135,2135,2135,2135,1105
20241203,093700,119631100,2130,2130,2130,2130,195
20241203,093600,119215750,2130,2130,2130,2130,1900
20241203,093500,115168750,2130,2125,2130,2125,34
20241203,093400,115096495,2125,2115,2125,2110,568
20241203,093300,113890360,2120,2125,2125,2120,9
20241203,093200,113871255,2125,2110,2125,2110,1116
20241203,093100,111508345,2110,2110,2110,2110,0
20241203,093000,111508345,2110,2110,2110,2110,320
20241203,092900,110833145,2110,2110,2110,2110,0
20241203,092800,110833145,2110,2105,2110,2105,373
20241203,092700,110046380,2110,2115,2115,2110,1905
20241203,092600,106024105,2115,2115,2115,2115,16
20241203,092500,105990265,2110,2110,2110,2110,0
20241203,092400,105990265,2110,2120,2125,2110,702
20241203,092300,104504015,2120,2120,2125,2120,179
20241203,092200,104124300,2120,2120,2120,2120,1
20241203,092100,104122180,2100,2100,2100,2100,410
20241203,092000,103261180,2100,2095,2140,2095,1656
20241203,091900,99777580,2095,2110,2110,2095,2890
20241203,091800,93692905,2120,2120,2120,2110,3595
20241203,091700,86078935,2120,2120,2120,2120,1100
20241203,091600,83746935,2120,2145,2145,2120,2782
20241203,091500,77836780,2145,2140,2150,2130,1287
20241203,091400,75076775,2140,2140,2140,2140,541
20241203,091300,73919035,2140,2140,2140,2125,1003
20241203,091200,71780090,2125,2130,2130,2125,198
20241203,091100,71358755,2125,2135,2135,2125,1410
20241203,091000,68356590,2125,2135,2135,2125,699
20241203,090900,66868945,2135,2150,2155,2135,1699
20241203,090800,63229135,2150,2150,2150,2145,377
20241203,090700,62419925,2145,2140,2145,2140,469
20241203,090600,61415470,2140,2130,2140,2130,315
20241203,090500,60743870,2130,2125,2130,2120,2361
20241203,090400,55725565,2120,2150,2150,2120,5226
20241203,090300,44620785,2155,2140,2155,2135,3453
20241203,090200,37241135,2140,2165,2165,2140,8104
20241203,090100,19815375,2165,2175,2180,2150,3530
20241203,090000,12201340,2160,2190,2190,2155,5624