KissMeData/347860/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,212400,252261750,2020,2020,2020,2020,3561
20241204,212300,252261750,2020,2020,2020,2020,0
20241204,212200,252261750,2020,2020,2020,2020,0
20241204,212100,252261750,2020,2020,2020,2020,0
20241204,212000,252261750,2020,2020,2020,2020,0
20241204,211900,252261750,2020,2020,2020,2020,0
20241204,211800,252261750,2020,2020,2020,2020,0
20241204,211700,252261750,2020,2020,2020,2020,0
20241204,211600,252261750,2020,2020,2020,2020,0
20241204,211500,252261750,2020,2020,2020,2020,0
20241204,211400,252261750,2020,2020,2020,2020,0
20241204,211300,252261750,2020,2020,2020,2020,0
20241204,211200,252261750,2020,2020,2020,2020,0
20241204,211100,252261750,2020,2020,2020,2020,0
20241204,211000,252261750,2020,2020,2020,2020,0
20241204,210900,252261750,2020,2020,2020,2020,0
20241204,210800,252261750,2020,2020,2020,2020,0
20241204,210700,252261750,2020,2020,2020,2020,0
20241204,210600,252261750,2020,2020,2020,2020,0
20241204,210500,252261750,2020,2020,2020,2020,0
20241204,210400,252261750,2020,2020,2020,2020,0
20241204,210300,252261750,2020,2020,2020,2020,0
20241204,210200,252261750,2020,2020,2020,2020,0
20241204,210100,252261750,2020,2020,2020,2020,0
20241204,210000,252261750,2020,2020,2020,2020,0
20241204,205900,252261750,2020,2020,2020,2020,0
20241204,205800,252261750,2020,2020,2020,2020,0
20241204,205700,252261750,2020,2020,2020,2020,0
20241204,205600,252261750,2020,2020,2020,2020,0
20241204,205500,252261750,2020,2020,2020,2020,0
20241204,205400,252261750,2020,2020,2020,2020,3561
20241204,205300,252261750,2020,2020,2020,2020,0
20241204,205200,252261750,2020,2020,2020,2020,0
20241204,205100,252261750,2020,2020,2020,2020,0
20241204,205000,252261750,2020,2020,2020,2020,0
20241204,204900,252261750,2020,2020,2020,2020,0
20241204,204800,252261750,2020,2020,2020,2020,0
20241204,204700,252261750,2020,2020,2020,2020,0
20241204,204600,252261750,2020,2020,2020,2020,0
20241204,204500,252261750,2020,2020,2020,2020,0
20241204,204400,252261750,2020,2020,2020,2020,0
20241204,204300,252261750,2020,2020,2020,2020,0
20241204,204200,252261750,2020,2020,2020,2020,0
20241204,204100,252261750,2020,2020,2020,2020,0
20241204,204000,252261750,2020,2020,2020,2020,0
20241204,203900,252261750,2020,2020,2020,2020,0
20241204,203800,252261750,2020,2020,2020,2020,0
20241204,203700,252261750,2020,2020,2020,2020,0
20241204,203600,252261750,2020,2020,2020,2020,0
20241204,203500,252261750,2020,2020,2020,2020,0
20241204,203400,252261750,2020,2020,2020,2020,0
20241204,203300,252261750,2020,2020,2020,2020,0
20241204,203200,252261750,2020,2020,2020,2020,0
20241204,203100,252261750,2020,2020,2020,2020,0
20241204,203000,252261750,2020,2020,2020,2020,0
20241204,202900,252261750,2020,2020,2020,2020,0
20241204,202800,252261750,2020,2020,2020,2020,0
20241204,202700,252261750,2020,2020,2020,2020,0
20241204,202600,252261750,2020,2020,2020,2020,0
20241204,202500,252261750,2020,2020,2020,2020,0
20241204,202400,252261750,2020,2020,2020,2020,3561
20241204,202300,252261750,2020,2020,2020,2020,0
20241204,202200,252261750,2020,2020,2020,2020,0
20241204,202100,252261750,2020,2020,2020,2020,0
20241204,202000,252261750,2020,2020,2020,2020,0
20241204,201900,252261750,2020,2020,2020,2020,0
20241204,201800,252261750,2020,2020,2020,2020,0
20241204,201700,252261750,2020,2020,2020,2020,0
20241204,201600,252261750,2020,2020,2020,2020,0
20241204,201500,252261750,2020,2020,2020,2020,0
20241204,201400,252261750,2020,2020,2020,2020,0
20241204,201300,252261750,2020,2020,2020,2020,0
20241204,201200,252261750,2020,2020,2020,2020,0
20241204,201100,252261750,2020,2020,2020,2020,0
20241204,201000,252261750,2020,2020,2020,2020,0
20241204,200900,252261750,2020,2020,2020,2020,0
20241204,200800,252261750,2020,2020,2020,2020,0
20241204,200700,252261750,2020,2020,2020,2020,0
20241204,200600,252261750,2020,2020,2020,2020,0
20241204,200500,252261750,2020,2020,2020,2020,0
20241204,200400,252261750,2020,2020,2020,2020,0
20241204,200300,252261750,2020,2020,2020,2020,0
20241204,200200,252261750,2020,2020,2020,2020,0
20241204,200100,252261750,2020,2020,2020,2020,0
20241204,200000,252261750,2020,2020,2020,2020,0
20241204,195900,252261750,2020,2020,2020,2020,0
20241204,195800,252261750,2020,2020,2020,2020,0
20241204,195700,252261750,2020,2020,2020,2020,0
20241204,195600,252261750,2020,2020,2020,2020,0
20241204,195500,252261750,2020,2020,2020,2020,0
20241204,195400,252261750,2020,2020,2020,2020,3561
20241204,195300,252261750,2020,2020,2020,2020,0
20241204,195200,252261750,2020,2020,2020,2020,0
20241204,195100,252261750,2020,2020,2020,2020,0
20241204,195000,252261750,2020,2020,2020,2020,0
20241204,194900,252261750,2020,2020,2020,2020,0
20241204,194800,252261750,2020,2020,2020,2020,0
20241204,194700,252261750,2020,2020,2020,2020,0
20241204,194600,252261750,2020,2020,2020,2020,0
20241204,194500,252261750,2020,2020,2020,2020,0
20241204,194400,252261750,2020,2020,2020,2020,0
20241204,194300,252261750,2020,2020,2020,2020,0
20241204,194200,252261750,2020,2020,2020,2020,0
20241204,194100,252261750,2020,2020,2020,2020,0
20241204,194000,252261750,2020,2020,2020,2020,0
20241204,193900,252261750,2020,2020,2020,2020,0
20241204,193800,252261750,2020,2020,2020,2020,0
20241204,193700,252261750,2020,2020,2020,2020,0
20241204,193600,252261750,2020,2020,2020,2020,0
20241204,193500,252261750,2020,2020,2020,2020,0
20241204,193400,252261750,2020,2020,2020,2020,0
20241204,193300,252261750,2020,2020,2020,2020,0
20241204,193200,252261750,2020,2020,2020,2020,0
20241204,193100,252261750,2020,2020,2020,2020,0
20241204,193000,252261750,2020,2020,2020,2020,0
20241204,192900,252261750,2020,2020,2020,2020,0
20241204,192800,252261750,2020,2020,2020,2020,0
20241204,192700,252261750,2020,2020,2020,2020,0
20241204,192600,252261750,2020,2020,2020,2020,0
20241204,192500,252261750,2020,2020,2020,2020,0
20241204,192400,252261750,2020,2020,2020,2020,3561
20241204,192300,252261750,2020,2020,2020,2020,0
20241204,192200,252261750,2020,2020,2020,2020,0
20241204,192100,252261750,2020,2020,2020,2020,0
20241204,192000,252261750,2020,2020,2020,2020,0
20241204,191900,252261750,2020,2020,2020,2020,0
20241204,191800,252261750,2020,2020,2020,2020,0
20241204,191700,252261750,2020,2020,2020,2020,0
20241204,191600,252261750,2020,2020,2020,2020,0
20241204,191500,252261750,2020,2020,2020,2020,0
20241204,191400,252261750,2020,2020,2020,2020,0
20241204,191300,252261750,2020,2020,2020,2020,0
20241204,191200,252261750,2020,2020,2020,2020,0
20241204,191100,252261750,2020,2020,2020,2020,0
20241204,191000,252261750,2020,2020,2020,2020,0
20241204,190900,252261750,2020,2020,2020,2020,0
20241204,190800,252261750,2020,2020,2020,2020,0
20241204,190700,252261750,2020,2020,2020,2020,0
20241204,190600,252261750,2020,2020,2020,2020,0
20241204,190500,252261750,2020,2020,2020,2020,0
20241204,190400,252261750,2020,2020,2020,2020,0
20241204,190300,252261750,2020,2020,2020,2020,0
20241204,190200,252261750,2020,2020,2020,2020,0
20241204,190100,252261750,2020,2020,2020,2020,0
20241204,190000,252261750,2020,2020,2020,2020,0
20241204,185900,252261750,2020,2020,2020,2020,0
20241204,185800,252261750,2020,2020,2020,2020,0
20241204,185700,252261750,2020,2020,2020,2020,0
20241204,185600,252261750,2020,2020,2020,2020,0
20241204,185500,252261750,2020,2020,2020,2020,0
20241204,185400,252261750,2020,2020,2020,2020,3561
20241204,185300,252261750,2020,2020,2020,2020,0
20241204,185200,252261750,2020,2020,2020,2020,0
20241204,185100,252261750,2020,2020,2020,2020,0
20241204,185000,252261750,2020,2020,2020,2020,0
20241204,184900,252261750,2020,2020,2020,2020,0
20241204,184800,252261750,2020,2020,2020,2020,0
20241204,184700,252261750,2020,2020,2020,2020,0
20241204,184600,252261750,2020,2020,2020,2020,0
20241204,184500,252261750,2020,2020,2020,2020,0
20241204,184400,252261750,2020,2020,2020,2020,0
20241204,184300,252261750,2020,2020,2020,2020,0
20241204,184200,252261750,2020,2020,2020,2020,0
20241204,184100,252261750,2020,2020,2020,2020,0
20241204,184000,252261750,2020,2020,2020,2020,0
20241204,183900,252261750,2020,2020,2020,2020,0
20241204,183800,252261750,2020,2020,2020,2020,0
20241204,183700,252261750,2020,2020,2020,2020,0
20241204,183600,252261750,2020,2020,2020,2020,0
20241204,183500,252261750,2020,2020,2020,2020,0
20241204,183400,252261750,2020,2020,2020,2020,0
20241204,183300,252261750,2020,2020,2020,2020,0
20241204,183200,252261750,2020,2020,2020,2020,0
20241204,183100,252261750,2020,2020,2020,2020,0
20241204,183000,252261750,2020,2020,2020,2020,0
20241204,182900,252261750,2020,2020,2020,2020,0
20241204,182800,252261750,2020,2020,2020,2020,0
20241204,182700,252261750,2020,2020,2020,2020,0
20241204,182600,252261750,2020,2020,2020,2020,0
20241204,182500,252261750,2020,2020,2020,2020,0
20241204,182400,252261750,2020,2020,2020,2020,3561
20241204,182300,252261750,2020,2020,2020,2020,0
20241204,182200,252261750,2020,2020,2020,2020,0
20241204,182100,252261750,2020,2020,2020,2020,0
20241204,182000,252261750,2020,2020,2020,2020,0
20241204,181900,252261750,2020,2020,2020,2020,0
20241204,181800,252261750,2020,2020,2020,2020,0
20241204,181700,252261750,2020,2020,2020,2020,0
20241204,181600,252261750,2020,2020,2020,2020,0
20241204,181500,252261750,2020,2020,2020,2020,0
20241204,181400,252261750,2020,2020,2020,2020,0
20241204,181300,252261750,2020,2020,2020,2020,0
20241204,181200,252261750,2020,2020,2020,2020,0
20241204,181100,252261750,2020,2020,2020,2020,0
20241204,181000,252261750,2020,2020,2020,2020,0
20241204,180900,252261750,2020,2020,2020,2020,0
20241204,180800,252261750,2020,2020,2020,2020,0
20241204,180700,252261750,2020,2020,2020,2020,0
20241204,180600,252261750,2020,2020,2020,2020,0
20241204,180500,252261750,2020,2020,2020,2020,0
20241204,180400,252261750,2020,2020,2020,2020,0
20241204,180300,252261750,2020,2020,2020,2020,0
20241204,180200,252261750,2020,2020,2020,2020,0
20241204,180100,252261750,2020,2020,2020,2020,0
20241204,180000,252261750,2020,2020,2020,2020,0
20241204,175900,252261750,2020,2020,2020,2020,0
20241204,175800,252261750,2020,2020,2020,2020,0
20241204,175700,252261750,2020,2020,2020,2020,0
20241204,175600,252261750,2020,2020,2020,2020,0
20241204,175500,252261750,2020,2020,2020,2020,0
20241204,175400,252261750,2020,2020,2020,2020,3561
20241204,175300,252261750,2020,2020,2020,2020,0
20241204,175200,252261750,2020,2020,2020,2020,0
20241204,175100,252261750,2020,2020,2020,2020,0
20241204,175000,252261750,2020,2020,2020,2020,0
20241204,174900,252261750,2020,2020,2020,2020,0
20241204,174800,252261750,2020,2020,2020,2020,0
20241204,174700,252261750,2020,2020,2020,2020,0
20241204,174600,252261750,2020,2020,2020,2020,0
20241204,174500,252261750,2020,2020,2020,2020,0
20241204,174400,252261750,2020,2020,2020,2020,0
20241204,174300,252261750,2020,2020,2020,2020,0
20241204,174200,252261750,2020,2020,2020,2020,0
20241204,174100,252261750,2020,2020,2020,2020,0
20241204,174000,252261750,2020,2020,2020,2020,0
20241204,173900,252261750,2020,2020,2020,2020,0
20241204,173800,252261750,2020,2020,2020,2020,0
20241204,173700,252261750,2020,2020,2020,2020,0
20241204,173600,252261750,2020,2020,2020,2020,0
20241204,173500,252261750,2020,2020,2020,2020,0
20241204,173400,252261750,2020,2020,2020,2020,0
20241204,173300,252261750,2020,2020,2020,2020,0
20241204,173200,252261750,2020,2020,2020,2020,0
20241204,173100,252261750,2020,2020,2020,2020,0
20241204,173000,252261750,2020,2020,2020,2020,0
20241204,172900,252261750,2020,2020,2020,2020,0
20241204,172800,252261750,2020,2020,2020,2020,0
20241204,172700,252261750,2020,2020,2020,2020,0
20241204,172600,252261750,2020,2020,2020,2020,0
20241204,172500,252261750,2020,2020,2020,2020,0
20241204,172400,252261750,2020,2020,2020,2020,3561
20241204,172300,252261750,2020,2020,2020,2020,0
20241204,172200,252261750,2020,2020,2020,2020,0
20241204,172100,252261750,2020,2020,2020,2020,0
20241204,172000,252261750,2020,2020,2020,2020,0
20241204,171900,252261750,2020,2020,2020,2020,0
20241204,171800,252261750,2020,2020,2020,2020,0
20241204,171700,252261750,2020,2020,2020,2020,0
20241204,171600,252261750,2020,2020,2020,2020,0
20241204,171500,252261750,2020,2020,2020,2020,0
20241204,171400,252261750,2020,2020,2020,2020,0
20241204,171300,252261750,2020,2020,2020,2020,0
20241204,171200,252261750,2020,2020,2020,2020,0
20241204,171100,252261750,2020,2020,2020,2020,0
20241204,171000,252261750,2020,2020,2020,2020,0
20241204,170900,252261750,2020,2020,2020,2020,0
20241204,170800,252261750,2020,2020,2020,2020,0
20241204,170700,252261750,2020,2020,2020,2020,0
20241204,170600,252261750,2020,2020,2020,2020,0
20241204,170500,252261750,2020,2020,2020,2020,0
20241204,170400,252261750,2020,2020,2020,2020,0
20241204,170300,252261750,2020,2020,2020,2020,0
20241204,170200,252261750,2020,2020,2020,2020,0
20241204,170100,252261750,2020,2020,2020,2020,0
20241204,170000,252261750,2020,2020,2020,2020,0
20241204,165900,252261750,2020,2020,2020,2020,0
20241204,165800,252261750,2020,2020,2020,2020,0
20241204,165700,252261750,2020,2020,2020,2020,0
20241204,165600,252261750,2020,2020,2020,2020,0
20241204,165500,252261750,2020,2020,2020,2020,0
20241204,165400,252261750,2020,2020,2020,2020,3561
20241204,165300,252261750,2020,2020,2020,2020,0
20241204,165200,252261750,2020,2020,2020,2020,0
20241204,165100,252261750,2020,2020,2020,2020,0
20241204,165000,252261750,2020,2020,2020,2020,0
20241204,164900,252261750,2020,2020,2020,2020,0
20241204,164800,252261750,2020,2020,2020,2020,0
20241204,164700,252261750,2020,2020,2020,2020,0
20241204,164600,252261750,2020,2020,2020,2020,0
20241204,164500,252261750,2020,2020,2020,2020,0
20241204,164400,252261750,2020,2020,2020,2020,0
20241204,164300,252261750,2020,2020,2020,2020,0
20241204,164200,252261750,2020,2020,2020,2020,0
20241204,164100,252261750,2020,2020,2020,2020,0
20241204,164000,252261750,2020,2020,2020,2020,0
20241204,163900,252261750,2020,2020,2020,2020,0
20241204,163800,252261750,2020,2020,2020,2020,0
20241204,163700,252261750,2020,2020,2020,2020,0
20241204,163600,252261750,2020,2020,2020,2020,0
20241204,163500,252261750,2020,2020,2020,2020,0
20241204,163400,252261750,2020,2020,2020,2020,0
20241204,163300,252261750,2020,2020,2020,2020,0
20241204,163200,252261750,2020,2020,2020,2020,0
20241204,163100,252261750,2020,2020,2020,2020,0
20241204,163000,252261750,2020,2020,2020,2020,0
20241204,162900,252261750,2020,2020,2020,2020,0
20241204,162800,252261750,2020,2020,2020,2020,0
20241204,162700,252261750,2020,2020,2020,2020,0
20241204,162600,252261750,2020,2020,2020,2020,0
20241204,162500,252261750,2020,2020,2020,2020,0
20241204,162400,252261750,2020,2020,2020,2020,3561
20241204,162300,252261750,2020,2020,2020,2020,0
20241204,162200,252261750,2020,2020,2020,2020,0
20241204,162100,252261750,2020,2020,2020,2020,0
20241204,162000,252261750,2020,2020,2020,2020,0
20241204,161900,252261750,2020,2020,2020,2020,0
20241204,161800,252261750,2020,2020,2020,2020,0
20241204,161700,252261750,2020,2020,2020,2020,0
20241204,161600,252261750,2020,2020,2020,2020,0
20241204,161500,252261750,2020,2020,2020,2020,0
20241204,161400,252261750,2020,2020,2020,2020,0
20241204,161300,252261750,2020,2020,2020,2020,0
20241204,161200,252261750,2020,2020,2020,2020,0
20241204,161100,252261750,2020,2020,2020,2020,0
20241204,161000,252261750,2020,2020,2020,2020,0
20241204,160900,252261750,2020,2020,2020,2020,0
20241204,160800,252261750,2020,2020,2020,2020,0
20241204,160700,252261750,2020,2020,2020,2020,0
20241204,160600,252261750,2020,2020,2020,2020,0
20241204,160500,252261750,2020,2020,2020,2020,0
20241204,160400,252261750,2020,2020,2020,2020,0
20241204,160300,252261750,2020,2020,2020,2020,0
20241204,160200,252261750,2020,2020,2020,2020,0
20241204,160100,252261750,2020,2020,2020,2020,0
20241204,160000,252261750,2020,2020,2020,2020,0
20241204,155900,252261750,2020,2020,2020,2020,0
20241204,155800,252261750,2020,2020,2020,2020,0
20241204,155700,252261750,2020,2020,2020,2020,0
20241204,155600,252261750,2020,2020,2020,2020,0
20241204,155500,252261750,2020,2020,2020,2020,0
20241204,155400,252261750,2020,2020,2020,2020,3561
20241204,155300,252261750,2020,2020,2020,2020,0
20241204,155200,252261750,2020,2020,2020,2020,0
20241204,155100,252261750,2020,2020,2020,2020,0
20241204,155000,252261750,2020,2020,2020,2020,0
20241204,154900,252261750,2020,2020,2020,2020,0
20241204,154800,252261750,2020,2020,2020,2020,0
20241204,154700,252261750,2020,2020,2020,2020,0
20241204,154600,252261750,2020,2020,2020,2020,0
20241204,154500,252261750,2020,2020,2020,2020,0
20241204,154400,252261750,2020,2020,2020,2020,0
20241204,154300,252261750,2020,2020,2020,2020,0
20241204,154200,252261750,2020,2020,2020,2020,0
20241204,154100,252261750,2020,2020,2020,2020,0
20241204,154000,252261750,2020,2020,2020,2020,0
20241204,153900,252261750,2020,2020,2020,2020,0
20241204,153800,252261750,2020,2020,2020,2020,0
20241204,153700,252261750,2020,2020,2020,2020,0
20241204,153600,252261750,2020,2020,2020,2020,0
20241204,153500,252261750,2020,2020,2020,2020,0
20241204,153400,252261750,2020,2020,2020,2020,0
20241204,153300,252261750,2020,2020,2020,2020,0
20241204,153200,252261750,2020,2020,2020,2020,0
20241204,153100,252261750,2020,2020,2020,2020,0
20241204,153000,252261750,2020,2020,2020,2020,3561
20241204,152900,245068530,2020,2020,2020,2020,0
20241204,152800,245068530,2020,2020,2020,2020,0
20241204,152700,245068530,2020,2020,2020,2020,0
20241204,152600,245068530,2020,2020,2020,2020,0
20241204,152500,245068530,2020,2020,2020,2020,0
20241204,152400,245068530,2020,2020,2020,2020,0
20241204,152300,245068530,2020,2020,2020,2020,0
20241204,152200,245068530,2020,2020,2020,2020,0
20241204,152100,245068530,2020,2020,2020,2020,0
20241204,152000,245068530,2020,2020,2020,2020,0
20241204,151900,245068530,2020,2020,2020,2020,297
20241204,151800,244468590,2030,2040,2040,2030,238
20241204,151700,243983210,2030,2030,2030,2030,0
20241204,151600,243983210,2030,2040,2040,2020,16234
20241204,151500,211147940,2040,2050,2050,2040,1565
20241204,151400,207940690,2050,2050,2050,2050,153
20241204,151300,207627040,2050,2050,2050,2050,100
20241204,151200,207422040,2050,2050,2050,2050,263
20241204,151100,206882890,2055,2055,2055,2055,0
20241204,151000,206882890,2055,2055,2055,2055,100
20241204,150900,206677390,2060,2060,2060,2060,554
20241204,150800,205536150,2060,2060,2060,2060,0
20241204,150700,205536150,2060,2060,2060,2060,294
20241204,150600,204930510,2060,2060,2060,2060,1019
20241204,150500,202831370,2060,2060,2060,2060,0
20241204,150400,202831370,2060,2060,2060,2060,0
20241204,150300,202831370,2060,2055,2060,2055,201
20241204,150200,202417335,2055,2055,2055,2055,17
20241204,150100,202382400,2055,2055,2055,2055,0
20241204,150000,202382400,2055,2055,2055,2055,188
20241204,145900,201996060,2050,2050,2050,2050,84
20241204,145800,201823860,2050,2045,2050,2045,10
20241204,145700,201803375,2045,2045,2045,2045,17
20241204,145600,201768610,2050,2050,2050,2050,0
20241204,145500,201768610,2050,2050,2050,2050,0
20241204,145400,201768610,2050,2050,2050,2050,30
20241204,145300,201707110,2050,2050,2050,2050,48
20241204,145200,201608710,2045,2045,2045,2045,44
20241204,145100,201518730,2045,2045,2045,2045,9
20241204,145000,201500325,2045,2045,2045,2040,82
20241204,144900,201332885,2040,2040,2045,2040,28
20241204,144800,201275710,2040,2040,2040,2040,85
20241204,144700,201102310,2045,2045,2045,2045,1
20241204,144600,201100265,2045,2045,2045,2045,6
20241204,144500,201087995,2040,2040,2040,2040,0
20241204,144400,201087995,2040,2040,2040,2040,50
20241204,144300,200985995,2035,2050,2050,2035,388
20241204,144200,200192365,2050,2050,2050,2050,0
20241204,144100,200192365,2050,2055,2055,2050,76
20241204,144000,200036535,2055,2055,2055,2030,1001
20241204,143900,197994100,2050,2050,2050,2050,22
20241204,143800,197949000,2050,2060,2060,2045,32
20241204,143700,197883195,2055,2055,2055,2055,66
20241204,143600,197747565,2055,2055,2055,2055,0
20241204,143500,197747565,2055,2055,2055,2055,42
20241204,143400,197661255,2050,2050,2050,2050,488
20241204,143300,196660855,2055,2055,2055,2055,340
20241204,143200,195962155,2050,2050,2050,2050,0
20241204,143100,195962155,2050,2050,2050,2050,0
20241204,143000,195962155,2050,2050,2050,2050,0
20241204,142900,195962155,2050,2050,2050,2050,0
20241204,142800,195962155,2050,2050,2050,2050,0
20241204,142700,195962155,2050,2050,2050,2050,340
20241204,142600,195265155,2045,2045,2045,2045,0
20241204,142500,195265155,2045,2045,2045,2045,564
20241204,142400,194111775,2045,2045,2045,2045,20
20241204,142300,194070875,2045,2045,2045,2045,0
20241204,142200,194070875,2045,2040,2045,2030,2573
20241204,142100,188834200,2040,2040,2040,2040,122
20241204,142000,188585320,2040,2035,2040,2035,99
20241204,141900,188383365,2040,2040,2040,2040,200
20241204,141800,187975365,2040,2040,2040,2040,1306
20241204,141700,185311125,2040,2040,2040,2040,0
20241204,141600,185311125,2040,2040,2040,2040,0
20241204,141500,185311125,2040,2045,2045,2040,11
20241204,141400,185288635,2045,2045,2045,2045,0
20241204,141300,185288635,2045,2045,2045,2045,0
20241204,141200,185288635,2045,2045,2045,2045,0
20241204,141100,185288635,2045,2045,2045,2045,1
20241204,141000,185286590,2045,2045,2045,2045,8
20241204,140900,185270230,2045,2045,2045,2045,0
20241204,140800,185270230,2045,2045,2045,2045,20
20241204,140700,185229330,2045,2040,2045,2040,273
20241204,140600,184672385,2045,2045,2045,2045,0
20241204,140500,184672385,2045,2045,2045,2045,15
20241204,140400,184641710,2045,2045,2045,2045,105
20241204,140300,184426985,2045,2045,2045,2045,40
20241204,140200,184345185,2045,2045,2045,2045,21
20241204,140100,184302240,2045,2050,2050,2045,784
20241204,140000,182698895,2050,2055,2055,2050,2528
20241204,135900,177511885,2055,2055,2055,2055,0
20241204,135800,177511885,2055,2055,2055,2055,0
20241204,135700,177511885,2055,2055,2055,2055,0
20241204,135600,177511885,2055,2055,2055,2055,0
20241204,135500,177511885,2055,2055,2055,2055,565
20241204,135400,176350810,2055,2055,2055,2055,0
20241204,135300,176350810,2055,2055,2055,2055,0
20241204,135200,176350810,2055,2060,2060,2055,38
20241204,135100,176272620,2055,2055,2055,2055,110
20241204,135000,176046570,2060,2060,2060,2060,0
20241204,134900,176046570,2060,2060,2060,2060,0
20241204,134800,176046570,2060,2060,2060,2060,0
20241204,134700,176046570,2060,2060,2060,2060,3
20241204,134600,176040390,2060,2060,2060,2060,7
20241204,134500,176025970,2055,2060,2060,2055,183
20241204,134400,175649680,2055,2060,2060,2055,4
20241204,134300,175641455,2060,2060,2060,2060,0
20241204,134200,175641455,2060,2060,2060,2060,0
20241204,134100,175641455,2060,2060,2060,2060,5
20241204,134000,175631155,2060,2060,2060,2060,4
20241204,133900,175622915,2060,2060,2060,2060,12
20241204,133800,175598195,2060,2060,2060,2060,0
20241204,133700,175598195,2060,2060,2060,2060,7
20241204,133600,175583775,2060,2060,2060,2060,0
20241204,133500,175583775,2060,2060,2060,2060,0
20241204,133400,175583775,2060,2060,2060,2060,4
20241204,133300,175575535,2060,2060,2060,2060,0
20241204,133200,175575535,2060,2060,2060,2060,0
20241204,133100,175575535,2060,2060,2060,2060,30
20241204,133000,175513735,2060,2060,2060,2060,491
20241204,132900,174502275,2060,2060,2060,2060,2
20241204,132800,174498155,2060,2060,2060,2060,0
20241204,132700,174498155,2060,2060,2060,2060,0
20241204,132600,174498155,2060,2060,2060,2060,500
20241204,132500,173468155,2060,2060,2060,2060,0
20241204,132400,173468155,2060,2060,2060,2060,173
20241204,132300,173111775,2065,2065,2065,2065,0
20241204,132200,173111775,2065,2065,2065,2065,1090
20241204,132100,170860925,2070,2070,2070,2070,0
20241204,132000,170860925,2070,2070,2070,2070,1238
20241204,131900,168298265,2070,2070,2070,2070,0
20241204,131800,168298265,2070,2070,2070,2070,0
20241204,131700,168298265,2070,2070,2070,2070,0
20241204,131600,168298265,2070,2070,2070,2070,1
20241204,131500,168296195,2070,2070,2070,2070,0
20241204,131400,168296195,2070,2070,2070,2070,0
20241204,131300,168296195,2070,2070,2070,2070,136
20241204,131200,168014675,2070,2070,2070,2070,1
20241204,131100,168012605,2070,2070,2070,2070,0
20241204,131000,168012605,2070,2070,2070,2070,3
20241204,130900,168006395,2065,2065,2065,2065,0
20241204,130800,168006395,2065,2065,2065,2065,10
20241204,130700,167985745,2065,2065,2065,2065,19
20241204,130600,167946510,2065,2065,2065,2065,151
20241204,130500,167634695,2070,2070,2070,2070,21
20241204,130400,167591225,2070,2070,2070,2070,27
20241204,130300,167535335,2070,2070,2070,2070,0
20241204,130200,167535335,2070,2070,2070,2070,0
20241204,130100,167535335,2070,2070,2070,2070,0
20241204,130000,167535335,2070,2070,2070,2070,2
20241204,125900,167531195,2065,2065,2065,2065,0
20241204,125800,167531195,2065,2065,2065,2065,300
20241204,125700,166911695,2070,2070,2070,2070,100
20241204,125600,166704695,2070,2070,2070,2065,856
20241204,125500,164932785,2070,2070,2070,2070,1
20241204,125400,164930715,2070,2075,2075,2070,60
20241204,125300,164806465,2075,2075,2075,2075,0
20241204,125200,164806465,2075,2075,2075,2075,0
20241204,125100,164806465,2075,2075,2075,2075,2
20241204,125000,164802315,2070,2070,2070,2070,0
20241204,124900,164802315,2070,2070,2070,2070,0
20241204,124800,164802315,2070,2070,2070,2070,0
20241204,124700,164802315,2070,2075,2075,2070,441
20241204,124600,163889440,2075,2075,2075,2075,5
20241204,124500,163879065,2075,2075,2075,2075,0
20241204,124400,163879065,2075,2075,2075,2075,20
20241204,124300,163837565,2075,2075,2075,2075,0
20241204,124200,163837565,2075,2075,2075,2075,0
20241204,124100,163837565,2075,2075,2075,2075,1172
20241204,124000,161405665,2080,2080,2080,2080,0
20241204,123900,161405665,2080,2080,2080,2080,611
20241204,123800,160134785,2080,2080,2080,2080,0
20241204,123700,160134785,2080,2080,2080,2080,1
20241204,123600,160132705,2070,2070,2070,2070,58
20241204,123500,160012645,2080,2080,2080,2080,0
20241204,123400,160012645,2080,2080,2080,2080,0
20241204,123300,160012645,2080,2080,2080,2080,150
20241204,123200,159700645,2080,2080,2080,2080,61
20241204,123100,159573765,2080,2080,2080,2080,0
20241204,123000,159573765,2080,2080,2080,2080,14
20241204,122900,159544645,2080,2080,2080,2080,0
20241204,122800,159544645,2080,2080,2080,2080,50
20241204,122700,159440645,2080,2080,2080,2080,312
20241204,122600,158791685,2080,2080,2080,2080,0
20241204,122500,158791685,2080,2080,2080,2080,499
20241204,122400,157753765,2080,2080,2080,2080,100
20241204,122300,157545765,2080,2080,2080,2080,0
20241204,122200,157545765,2080,2080,2080,2080,450
20241204,122100,156609765,2080,2080,2080,2080,0
20241204,122000,156609765,2080,2075,2080,2075,11
20241204,121900,156586935,2075,2075,2075,2075,49
20241204,121800,156485260,2075,2075,2075,2075,2
20241204,121700,156481110,2075,2075,2075,2075,50
20241204,121600,156377360,2055,2055,2055,2055,0
20241204,121500,156377360,2055,2055,2055,2055,0
20241204,121400,156377360,2055,2055,2055,2055,0
20241204,121300,156377360,2055,2055,2055,2055,0
20241204,121200,156377360,2055,2060,2060,2055,1378
20241204,121100,153543545,2070,2070,2070,2070,2
20241204,121000,153539405,2070,2070,2070,2070,0
20241204,120900,153539405,2070,2070,2070,2070,382
20241204,120800,152748665,2070,2070,2070,2070,48
20241204,120700,152649305,2080,2080,2080,2080,0
20241204,120600,152649305,2080,2080,2080,2080,0
20241204,120500,152649305,2080,2080,2080,2080,0
20241204,120400,152649305,2080,2080,2080,2080,0
20241204,120300,152649305,2080,2080,2080,2080,0
20241204,120200,152649305,2080,2080,2080,2080,710
20241204,120100,151172505,2080,2080,2080,2080,0
20241204,120000,151172505,2080,2065,2080,2055,2079
20241204,115900,146888040,2060,2060,2060,2060,0
20241204,115800,146888040,2060,2060,2060,2060,0
20241204,115700,146888040,2060,2060,2060,2060,0
20241204,115600,146888040,2060,2060,2060,2060,0
20241204,115500,146888040,2060,2060,2060,2060,0
20241204,115400,146888040,2060,2060,2060,2060,0
20241204,115300,146888040,2060,2060,2060,2060,10
20241204,115200,146867440,2060,2060,2060,2060,14
20241204,115100,146838600,2065,2070,2070,2065,1636
20241204,115000,143460190,2070,2070,2070,2070,0
20241204,114900,143460190,2070,2075,2075,2070,152
20241204,114800,143144950,2075,2075,2075,2075,0
20241204,114700,143144950,2075,2075,2075,2075,0
20241204,114600,143144950,2075,2075,2075,2075,0
20241204,114500,143144950,2075,2075,2075,2075,8
20241204,114400,143128350,2070,2070,2070,2070,0
20241204,114300,143128350,2070,2065,2070,2065,149
20241204,114200,142820320,2070,2070,2070,2070,0
20241204,114100,142820320,2070,2070,2070,2070,0
20241204,114000,142820320,2070,2070,2070,2070,0
20241204,113900,142820320,2070,2070,2070,2070,7
20241204,113800,142805830,2075,2075,2075,2075,50
20241204,113700,142702080,2075,2075,2075,2075,1590
20241204,113600,139402830,2075,2075,2075,2075,11
20241204,113500,139380005,2075,2075,2075,2075,0
20241204,113400,139380005,2075,2070,2075,2070,85
20241204,113300,139203645,2075,2075,2075,2075,0
20241204,113200,139203645,2075,2065,2075,2065,2
20241204,113100,139199505,2070,2070,2070,2070,1504
20241204,113000,136086225,2070,2070,2070,2070,0
20241204,112900,136086225,2070,2070,2070,2070,0
20241204,112800,136086225,2070,2070,2070,2070,0
20241204,112700,136086225,2070,2070,2070,2070,30
20241204,112600,136024125,2070,2070,2070,2070,0
20241204,112500,136024125,2070,2070,2070,2070,0
20241204,112400,136024125,2070,2070,2070,2070,0
20241204,112300,136024125,2070,2070,2070,2070,250
20241204,112200,135506625,2070,2070,2070,2070,40
20241204,112100,135423825,2095,2075,2095,2075,11
20241204,112000,135400800,2070,2070,2070,2070,0
20241204,111900,135400800,2070,2070,2070,2070,0
20241204,111800,135400800,2070,2070,2070,2070,0
20241204,111700,135400800,2070,2070,2070,2070,499
20241204,111600,134367870,2070,2070,2070,2070,21
20241204,111500,134324400,2070,2070,2070,2070,120
20241204,111400,134076000,2055,2055,2055,2055,0
20241204,111300,134076000,2055,2060,2060,2055,3000
20241204,111200,127901970,2060,2060,2060,2060,0
20241204,111100,127901970,2060,2060,2060,2060,106
20241204,111000,127683610,2060,2060,2060,2060,15
20241204,110900,127652710,2060,2060,2060,2060,0
20241204,110800,127652710,2060,2060,2060,2060,0
20241204,110700,127652710,2060,2060,2060,2060,0
20241204,110600,127652710,2060,2075,2075,2060,897
20241204,110500,125800525,2080,2090,2090,2075,334
20241204,110400,125106710,2095,2095,2095,2095,0
20241204,110300,125106710,2095,2095,2095,2095,50
20241204,110200,125001960,2095,2095,2095,2095,0
20241204,110100,125001960,2095,2095,2095,2095,0
20241204,110000,125001960,2095,2095,2095,2095,3001
20241204,105900,118714865,2095,2095,2095,2095,130
20241204,105800,118442515,2090,2090,2090,2090,0
20241204,105700,118442515,2090,2090,2090,2090,10
20241204,105600,118421615,2090,2090,2090,2090,1
20241204,105500,118419525,2090,2090,2090,2090,0
20241204,105400,118419525,2090,2090,2090,2090,671
20241204,105300,117017135,2085,2075,2085,2075,2011
20241204,105200,112832835,2070,2070,2070,2070,0
20241204,105100,112832835,2070,2070,2070,2070,982
20241204,105000,110800095,2070,2070,2070,2070,0
20241204,104900,110800095,2070,2070,2070,2070,0
20241204,104800,110800095,2070,2070,2070,2070,10
20241204,104700,110779395,2070,2070,2070,2070,0
20241204,104600,110779395,2070,2070,2070,2070,0
20241204,104500,110779395,2070,2070,2070,2070,1047
20241204,104400,108612105,2070,2070,2070,2070,0
20241204,104300,108612105,2070,2070,2070,2070,0
20241204,104200,108612105,2070,2070,2070,2070,0
20241204,104100,108612105,2070,2070,2070,2070,400
20241204,104000,107784105,2070,2070,2070,2070,7
20241204,103900,107769615,2070,2070,2070,2070,0
20241204,103800,107769615,2070,2060,2070,2060,674
20241204,103700,106380455,2050,2050,2050,2050,2227
20241204,103600,101815105,2050,2050,2050,2050,0
20241204,103500,101815105,2050,2050,2050,2050,1
20241204,103400,101813055,2050,2050,2050,2050,0
20241204,103300,101813055,2050,2050,2050,2050,0
20241204,103200,101813055,2050,2050,2050,2050,34
20241204,103100,101743355,2050,2055,2055,2050,2700
20241204,103000,96204155,2055,2055,2055,2055,0
20241204,102900,96204155,2055,2055,2055,2055,0
20241204,102800,96204155,2055,2055,2055,2055,0
20241204,102700,96204155,2055,2055,2055,2055,0
20241204,102600,96204155,2055,2055,2055,2055,0
20241204,102500,96204155,2055,2055,2055,2055,0
20241204,102400,96204155,2055,2055,2055,2055,200
20241204,102300,95793155,2055,2055,2055,2055,8
20241204,102200,95776715,2060,2060,2060,2060,1199
20241204,102100,93306775,2060,2060,2060,2060,0
20241204,102000,93306775,2060,2060,2060,2060,0
20241204,101900,93306775,2060,2060,2060,2060,192
20241204,101800,92911255,2065,2070,2070,2065,400
20241204,101700,92084255,2070,2070,2070,2070,1
20241204,101600,92082185,2070,2070,2070,2070,388
20241204,101500,91279025,2070,2070,2070,2070,253
20241204,101400,90755315,2070,2070,2070,2070,11
20241204,101300,90732545,2070,2065,2070,2065,186
20241204,101200,90347555,2065,2065,2065,2065,5
20241204,101100,90337230,2065,2065,2065,2065,11
20241204,101000,90314515,2065,2060,2065,2060,517
20241204,100900,89249480,2065,2065,2065,2065,11
20241204,100800,89226765,2065,2070,2070,2065,11
20241204,100700,89204045,2070,2070,2070,2070,15
20241204,100600,89172995,2070,2070,2070,2070,5
20241204,100500,89162645,2070,2070,2070,2070,200
20241204,100400,88748645,2060,2070,2070,2060,56
20241204,100300,88633225,2070,2070,2070,2070,1
20241204,100200,88631155,2070,2070,2070,2070,2
20241204,100100,88627015,2055,2055,2055,2055,15
20241204,100000,88596190,2055,2055,2055,2055,128
20241204,095900,88333150,2055,2055,2055,2055,0
20241204,095800,88333150,2055,2060,2060,2055,1254
20241204,095700,85753275,2075,2075,2075,2075,0
20241204,095600,85753275,2075,2075,2075,2075,10
20241204,095500,85732525,2075,2075,2075,2075,183
20241204,095400,85352800,2075,2075,2075,2075,0
20241204,095300,85352800,2075,2075,2075,2075,10
20241204,095200,85332050,2075,2070,2075,2070,26
20241204,095100,85278130,2070,2060,2070,2060,72
20241204,095000,85129710,2060,2060,2060,2060,276
20241204,094900,84561150,2060,2060,2060,2060,3
20241204,094800,84554970,2060,2075,2075,2060,534
20241204,094700,83454915,2075,2075,2075,2075,50
20241204,094600,83351165,2075,2075,2075,2075,485
20241204,094500,82344790,2065,2060,2070,2060,567
20241204,094400,81175960,2060,2060,2060,2060,64
20241204,094300,81044120,2060,2065,2065,2060,160
20241204,094200,80714400,2060,2060,2060,2060,401
20241204,094100,79888340,2060,2060,2060,2055,567
20241204,094000,78720905,2060,2060,2060,2060,50
20241204,093900,78617905,2070,2070,2070,2070,0
20241204,093800,78617905,2070,2070,2070,2070,148
20241204,093700,78311545,2070,2070,2070,2070,52
20241204,093600,78203905,2060,2060,2060,2060,0
20241204,093500,78203905,2060,2060,2060,2060,35
20241204,093400,78131805,2070,2070,2070,2070,2
20241204,093300,78127665,2060,2060,2060,2060,0
20241204,093200,78127665,2060,2060,2060,2060,284
20241204,093100,77542625,2060,2070,2070,2060,463
20241204,093000,76586780,2065,2065,2065,2065,0
20241204,092900,76586780,2065,2065,2065,2065,302
20241204,092800,75963150,2060,2060,2060,2060,122
20241204,092700,75711830,2060,2060,2060,2060,16
20241204,092600,75678870,2060,2060,2060,2060,23
20241204,092500,75631490,2060,2060,2060,2060,5
20241204,092400,75621190,2065,2065,2065,2065,49
20241204,092300,75520005,2060,2065,2065,2060,1357
20241204,092200,72723580,2060,2055,2060,2050,563
20241204,092100,71566870,2045,2045,2045,2045,0
20241204,092000,71566870,2045,2045,2045,2045,2
20241204,091900,71562780,2045,2045,2045,2045,0
20241204,091800,71562780,2045,2045,2045,2045,6834
20241204,091700,57587250,2045,2080,2080,2045,106
20241204,091600,57369800,2080,2080,2085,2080,518
20241204,091500,56289780,2085,2085,2085,2080,1857
20241204,091400,52417950,2085,2075,2090,2075,83
20241204,091300,52245640,2075,2075,2075,2050,203
20241204,091200,51826410,2030,2085,2085,2030,2100
20241204,091100,47500430,2085,2085,2085,2085,19
20241204,091000,47460815,2085,2075,2085,2075,755
20241204,090900,45889690,2075,2090,2090,2075,173
20241204,090800,45529120,2090,2090,2090,2090,320
20241204,090700,44860320,2075,2075,2075,2075,276
20241204,090600,44287620,2070,2070,2080,2070,175
20241204,090500,43925355,2070,2055,2070,2020,3845
20241204,090400,36033620,2070,2085,2085,2070,797
20241204,090300,34375360,2085,2080,2085,2080,311
20241204,090200,33727675,2070,2050,2090,2050,1242
20241204,090100,31158990,2050,1990,2050,1990,1370
20241204,090000,28393874,1981,2045,2045,1951,14201