KissMeData/001200/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183300,5203314195,2335,2335,2335,2335,34906
20241209,183200,5203314195,2335,2335,2335,2335,0
20241209,183100,5203314195,2335,2335,2335,2335,0
20241209,183000,5203314195,2335,2335,2335,2335,0
20241209,182900,5203314195,2335,2335,2335,2335,0
20241209,182800,5203314195,2335,2335,2335,2335,0
20241209,182700,5203314195,2335,2335,2335,2335,0
20241209,182600,5203314195,2335,2335,2335,2335,0
20241209,182500,5203314195,2335,2335,2335,2335,0
20241209,182400,5203314195,2335,2335,2335,2335,0
20241209,182300,5203314195,2335,2335,2335,2335,0
20241209,182200,5203314195,2335,2335,2335,2335,0
20241209,182100,5203314195,2335,2335,2335,2335,0
20241209,182000,5203314195,2335,2335,2335,2335,0
20241209,181900,5203314195,2335,2335,2335,2335,0
20241209,181800,5203314195,2335,2335,2335,2335,0
20241209,181700,5203314195,2335,2335,2335,2335,0
20241209,181600,5203314195,2335,2335,2335,2335,0
20241209,181500,5203314195,2335,2335,2335,2335,0
20241209,181400,5203314195,2335,2335,2335,2335,0
20241209,181300,5203314195,2335,2335,2335,2335,0
20241209,181200,5203314195,2335,2335,2335,2335,0
20241209,181100,5203314195,2335,2335,2335,2335,0
20241209,181000,5203314195,2335,2335,2335,2335,0
20241209,180900,5203314195,2335,2335,2335,2335,0
20241209,180800,5203314195,2335,2335,2335,2335,0
20241209,180700,5203314195,2335,2335,2335,2335,0
20241209,180600,5203314195,2335,2335,2335,2335,0
20241209,180500,5203314195,2335,2335,2335,2335,0
20241209,180400,5203314195,2335,2335,2335,2335,0
20241209,180300,5203314195,2335,2335,2335,2335,34906
20241209,180200,5203314195,2335,2335,2335,2335,0
20241209,180100,5203314195,2335,2335,2335,2335,0
20241209,180000,5203314195,2335,2335,2335,2335,0
20241209,175900,5203314195,2335,2335,2335,2335,0
20241209,175800,5203314195,2335,2335,2335,2335,0
20241209,175700,5203314195,2335,2335,2335,2335,0
20241209,175600,5203314195,2335,2335,2335,2335,0
20241209,175500,5203314195,2335,2335,2335,2335,0
20241209,175400,5203314195,2335,2335,2335,2335,0
20241209,175300,5203314195,2335,2335,2335,2335,0
20241209,175200,5203314195,2335,2335,2335,2335,0
20241209,175100,5203314195,2335,2335,2335,2335,0
20241209,175000,5203314195,2335,2335,2335,2335,0
20241209,174900,5203314195,2335,2335,2335,2335,0
20241209,174800,5203314195,2335,2335,2335,2335,0
20241209,174700,5203314195,2335,2335,2335,2335,0
20241209,174600,5203314195,2335,2335,2335,2335,0
20241209,174500,5203314195,2335,2335,2335,2335,0
20241209,174400,5203314195,2335,2335,2335,2335,0
20241209,174300,5203314195,2335,2335,2335,2335,0
20241209,174200,5203314195,2335,2335,2335,2335,0
20241209,174100,5203314195,2335,2335,2335,2335,0
20241209,174000,5203314195,2335,2335,2335,2335,0
20241209,173900,5203314195,2335,2335,2335,2335,0
20241209,173800,5203314195,2335,2335,2335,2335,0
20241209,173700,5203314195,2335,2335,2335,2335,0
20241209,173600,5203314195,2335,2335,2335,2335,0
20241209,173500,5203314195,2335,2335,2335,2335,0
20241209,173400,5203314195,2335,2335,2335,2335,0
20241209,173300,5203314195,2335,2335,2335,2335,34906
20241209,173200,5203314195,2335,2335,2335,2335,0
20241209,173100,5203314195,2335,2335,2335,2335,0
20241209,173000,5203314195,2335,2335,2335,2335,0
20241209,172900,5203314195,2335,2335,2335,2335,0
20241209,172800,5203314195,2335,2335,2335,2335,0
20241209,172700,5203314195,2335,2335,2335,2335,0
20241209,172600,5203314195,2335,2335,2335,2335,0
20241209,172500,5203314195,2335,2335,2335,2335,0
20241209,172400,5203314195,2335,2335,2335,2335,0
20241209,172300,5203314195,2335,2335,2335,2335,0
20241209,172200,5203314195,2335,2335,2335,2335,0
20241209,172100,5203314195,2335,2335,2335,2335,0
20241209,172000,5203314195,2335,2335,2335,2335,0
20241209,171900,5203314195,2335,2335,2335,2335,0
20241209,171800,5203314195,2335,2335,2335,2335,0
20241209,171700,5203314195,2335,2335,2335,2335,0
20241209,171600,5203314195,2335,2335,2335,2335,0
20241209,171500,5203314195,2335,2335,2335,2335,0
20241209,171400,5203314195,2335,2335,2335,2335,0
20241209,171300,5203314195,2335,2335,2335,2335,0
20241209,171200,5203314195,2335,2335,2335,2335,0
20241209,171100,5203314195,2335,2335,2335,2335,0
20241209,171000,5203314195,2335,2335,2335,2335,0
20241209,170900,5203314195,2335,2335,2335,2335,0
20241209,170800,5203314195,2335,2335,2335,2335,0
20241209,170700,5203314195,2335,2335,2335,2335,0
20241209,170600,5203314195,2335,2335,2335,2335,0
20241209,170500,5203314195,2335,2335,2335,2335,0
20241209,170400,5203314195,2335,2335,2335,2335,0
20241209,170300,5203314195,2335,2335,2335,2335,34906
20241209,170200,5203314195,2335,2335,2335,2335,0
20241209,170100,5203314195,2335,2335,2335,2335,0
20241209,170000,5203314195,2335,2335,2335,2335,0
20241209,165900,5203314195,2335,2335,2335,2335,0
20241209,165800,5203314195,2335,2335,2335,2335,0
20241209,165700,5203314195,2335,2335,2335,2335,0
20241209,165600,5203314195,2335,2335,2335,2335,0
20241209,165500,5203314195,2335,2335,2335,2335,0
20241209,165400,5203314195,2335,2335,2335,2335,0
20241209,165300,5203314195,2335,2335,2335,2335,0
20241209,165200,5203314195,2335,2335,2335,2335,0
20241209,165100,5203314195,2335,2335,2335,2335,0
20241209,165000,5203314195,2335,2335,2335,2335,0
20241209,164900,5203314195,2335,2335,2335,2335,0
20241209,164800,5203314195,2335,2335,2335,2335,0
20241209,164700,5203314195,2335,2335,2335,2335,0
20241209,164600,5203314195,2335,2335,2335,2335,0
20241209,164500,5203314195,2335,2335,2335,2335,0
20241209,164400,5203314195,2335,2335,2335,2335,0
20241209,164300,5203314195,2335,2335,2335,2335,0
20241209,164200,5203314195,2335,2335,2335,2335,0
20241209,164100,5203314195,2335,2335,2335,2335,0
20241209,164000,5203314195,2335,2335,2335,2335,0
20241209,163900,5203314195,2335,2335,2335,2335,0
20241209,163800,5203314195,2335,2335,2335,2335,0
20241209,163700,5203314195,2335,2335,2335,2335,0
20241209,163600,5203314195,2335,2335,2335,2335,0
20241209,163500,5203314195,2335,2335,2335,2335,0
20241209,163400,5203314195,2335,2335,2335,2335,0
20241209,163300,5203314195,2335,2335,2335,2335,34906
20241209,163200,5203314195,2335,2335,2335,2335,0
20241209,163100,5203314195,2335,2335,2335,2335,0
20241209,163000,5203314195,2335,2335,2335,2335,0
20241209,162900,5203314195,2335,2335,2335,2335,0
20241209,162800,5203314195,2335,2335,2335,2335,0
20241209,162700,5203314195,2335,2335,2335,2335,0
20241209,162600,5203314195,2335,2335,2335,2335,0
20241209,162500,5203314195,2335,2335,2335,2335,0
20241209,162400,5203314195,2335,2335,2335,2335,0
20241209,162300,5203314195,2335,2335,2335,2335,0
20241209,162200,5203314195,2335,2335,2335,2335,0
20241209,162100,5203314195,2335,2335,2335,2335,0
20241209,162000,5203314195,2335,2335,2335,2335,0
20241209,161900,5203314195,2335,2335,2335,2335,0
20241209,161800,5203314195,2335,2335,2335,2335,0
20241209,161700,5203314195,2335,2335,2335,2335,0
20241209,161600,5203314195,2335,2335,2335,2335,0
20241209,161500,5203314195,2335,2335,2335,2335,0
20241209,161400,5203314195,2335,2335,2335,2335,0
20241209,161300,5203314195,2335,2335,2335,2335,0
20241209,161200,5203314195,2335,2335,2335,2335,0
20241209,161100,5203314195,2335,2335,2335,2335,0
20241209,161000,5203314195,2335,2335,2335,2335,0
20241209,160900,5203314195,2335,2335,2335,2335,0
20241209,160800,5203314195,2335,2335,2335,2335,0
20241209,160700,5203314195,2335,2335,2335,2335,0
20241209,160600,5203314195,2335,2335,2335,2335,0
20241209,160500,5203314195,2335,2335,2335,2335,0
20241209,160400,5203314195,2335,2335,2335,2335,0
20241209,160300,5203314195,2335,2335,2335,2335,34906
20241209,160200,5203314195,2335,2335,2335,2335,0
20241209,160100,5203314195,2335,2335,2335,2335,0
20241209,160000,5203314195,2335,2335,2335,2335,0
20241209,155900,5203314195,2335,2335,2335,2335,0
20241209,155800,5203314195,2335,2335,2335,2335,0
20241209,155700,5203314195,2335,2335,2335,2335,0
20241209,155600,5203314195,2335,2335,2335,2335,0
20241209,155500,5203314195,2335,2335,2335,2335,0
20241209,155400,5203314195,2335,2335,2335,2335,0
20241209,155300,5203314195,2335,2335,2335,2335,0
20241209,155200,5203314195,2335,2335,2335,2335,0
20241209,155100,5203314195,2335,2335,2335,2335,0
20241209,155000,5203314195,2335,2335,2335,2335,0
20241209,154900,5203314195,2335,2335,2335,2335,0
20241209,154800,5203314195,2335,2335,2335,2335,0
20241209,154700,5203314195,2335,2335,2335,2335,0
20241209,154600,5203314195,2335,2335,2335,2335,0
20241209,154500,5203314195,2335,2335,2335,2335,0
20241209,154400,5203314195,2335,2335,2335,2335,0
20241209,154300,5203314195,2335,2335,2335,2335,0
20241209,154200,5203314195,2335,2335,2335,2335,0
20241209,154100,5203314195,2335,2335,2335,2335,0
20241209,154000,5203314195,2335,2335,2335,2335,0
20241209,153900,5203314195,2335,2335,2335,2335,0
20241209,153800,5203314195,2335,2335,2335,2335,0
20241209,153700,5203314195,2335,2335,2335,2335,0
20241209,153600,5203314195,2335,2335,2335,2335,0
20241209,153500,5203314195,2335,2335,2335,2335,0
20241209,153400,5203314195,2335,2335,2335,2335,0
20241209,153300,5203314195,2335,2335,2335,2335,34906
20241209,153200,5203314195,2335,2335,2335,2335,0
20241209,153100,5203314195,2335,2335,2335,2335,0
20241209,153000,5203314195,2335,2335,2335,2335,34906
20241209,152900,5121808685,2335,2335,2335,2335,0
20241209,152800,5121808685,2335,2335,2335,2335,0
20241209,152700,5121808685,2335,2335,2335,2335,0
20241209,152600,5121808685,2335,2335,2335,2335,0
20241209,152500,5121808685,2335,2335,2335,2335,0
20241209,152400,5121808685,2335,2335,2335,2335,0
20241209,152300,5121808685,2335,2335,2335,2335,0
20241209,152200,5121808685,2335,2335,2335,2335,0
20241209,152100,5121808685,2335,2335,2335,2335,0
20241209,152000,5121808685,2335,2335,2335,2335,0
20241209,151900,5121808685,2335,2335,2340,2330,7459
20241209,151800,5104373405,2340,2335,2340,2335,4178
20241209,151700,5094605885,2340,2330,2340,2330,2919
20241209,151600,5087785425,2330,2340,2340,2330,4050
20241209,151500,5078340735,2340,2340,2340,2330,4614
20241209,151400,5067573975,2335,2335,2345,2335,14680
20241209,151300,5033234465,2340,2335,2340,2335,2894
20241209,151200,5026468045,2340,2335,2340,2335,2112
20241209,151100,5021536465,2335,2340,2340,2330,6725
20241209,151000,5005835025,2335,2340,2340,2335,6313
20241209,150900,4991093965,2335,2335,2340,2335,151
20241209,150800,4990740880,2340,2335,2340,2335,8190
20241209,150700,4971617220,2335,2335,2335,2330,7291
20241209,150600,4954617840,2335,2335,2335,2335,2642
20241209,150500,4948448770,2335,2335,2335,2335,80
20241209,150400,4948261970,2340,2340,2340,2340,0
20241209,150300,4948261970,2340,2340,2340,2340,5962
20241209,150200,4934310890,2345,2340,2345,2340,5575
20241209,150100,4921265385,2340,2335,2340,2335,2555
20241209,150000,4915296685,2340,2340,2340,2340,4253
20241209,145900,4905344665,2340,2345,2345,2340,4849
20241209,145800,4893996765,2345,2340,2345,2340,781
20241209,145700,4892169220,2340,2340,2340,2335,1898
20241209,145600,4887728050,2340,2340,2345,2335,3133
20241209,145500,4880407480,2340,2335,2340,2330,20332
20241209,145400,4832843880,2330,2340,2340,2330,10498
20241209,145300,4808316050,2335,2330,2335,2330,1708
20241209,145200,4804328370,2335,2330,2335,2325,13325
20241209,145100,4773293390,2335,2330,2335,2330,4964
20241209,145000,4761705600,2335,2335,2335,2335,332
20241209,144900,4760930380,2330,2330,2330,2325,3278
20241209,144800,4753292890,2330,2330,2330,2330,340
20241209,144700,4752500690,2330,2330,2330,2325,7852
20241209,144600,4734237960,2325,2330,2330,2325,5683
20241209,144500,4720996870,2330,2330,2335,2330,12877
20241209,144400,4690974880,2335,2335,2335,2330,2421
20241209,144300,4685330810,2340,2335,2340,2335,5499
20241209,144200,4672490445,2340,2340,2340,2335,43
20241209,144100,4672389835,2340,2340,2340,2340,1050
20241209,144000,4669932835,2340,2340,2340,2335,5610
20241209,143900,4656805935,2335,2340,2340,2335,869
20241209,143800,4654776370,2340,2335,2340,2335,165
20241209,143700,4654390845,2335,2340,2340,2335,1700
20241209,143600,4650414690,2335,2335,2335,2335,10
20241209,143500,4650391340,2340,2340,2340,2340,135
20241209,143400,4650075440,2340,2340,2340,2340,593
20241209,143300,4648687820,2340,2340,2340,2335,2862
20241209,143200,4641996025,2340,2340,2340,2340,4190
20241209,143100,4632191425,2340,2345,2345,2335,6814
20241209,143000,4616250280,2345,2345,2345,2340,1148
20241209,142900,4613559220,2345,2345,2345,2345,514
20241209,142800,4612353890,2345,2345,2345,2345,1
20241209,142700,4612351545,2340,2350,2350,2340,1305
20241209,142600,4609294655,2350,2350,2350,2350,1
20241209,142500,4609292305,2345,2345,2345,2345,5285
20241209,142400,4596898980,2345,2345,2345,2345,4350
20241209,142300,4586698230,2345,2345,2345,2345,357
20241209,142200,4585861065,2340,2340,2340,2340,1899
20241209,142100,4581417405,2340,2340,2345,2340,2698
20241209,142000,4575099085,2340,2345,2345,2340,2100
20241209,141900,4570184585,2345,2345,2345,2345,329
20241209,141800,4569413080,2335,2345,2345,2335,688
20241209,141700,4567800750,2335,2335,2335,2335,0
20241209,141600,4567800750,2335,2340,2340,2335,777
20241209,141500,4565985605,2340,2340,2340,2340,843
20241209,141400,4564012985,2340,2340,2340,2340,110
20241209,141300,4563755585,2340,2340,2340,2340,101
20241209,141200,4563519245,2340,2340,2340,2340,97
20241209,141100,4563292265,2345,2340,2345,2340,1000
20241209,141000,4560948335,2340,2340,2340,2340,1
20241209,140900,4560945995,2340,2340,2340,2340,1971
20241209,140800,4556333855,2340,2340,2340,2340,219
20241209,140700,4555821395,2340,2340,2340,2340,58
20241209,140600,4555685675,2335,2335,2335,2335,0
20241209,140500,4555685675,2335,2335,2340,2335,9450
20241209,140400,4533616175,2335,2340,2340,2325,6439
20241209,140300,4518602705,2340,2340,2340,2340,2878
20241209,140200,4511868185,2335,2340,2340,2335,3464
20241209,140100,4503762925,2340,2345,2345,2340,1997
20241209,140000,4499088950,2345,2340,2345,2340,2597
20241209,135900,4493002485,2345,2345,2345,2345,1636
20241209,135800,4489166065,2345,2350,2350,2345,3664
20241209,135700,4480573960,2350,2350,2350,2350,752
20241209,135600,4478806760,2345,2345,2345,2345,0
20241209,135500,4478806760,2345,2345,2345,2345,0
20241209,135400,4478806760,2345,2345,2345,2345,0
20241209,135300,4478806760,2345,2345,2345,2340,7397
20241209,135200,4461461295,2340,2340,2345,2340,11425
20241209,135100,4434725800,2345,2345,2345,2345,2005
20241209,135000,4430024075,2340,2345,2350,2340,3553
20241209,134900,4421693290,2345,2350,2355,2345,9443
20241209,134800,4399506230,2345,2340,2345,2340,4541
20241209,134700,4388871050,2340,2340,2340,2340,45
20241209,134600,4388765750,2340,2345,2345,2335,6305
20241209,134500,4374006175,2345,2350,2350,2345,1534
20241209,134400,4370406275,2345,2345,2345,2345,3127
20241209,134300,4363073460,2345,2345,2345,2345,2552
20241209,134200,4357089020,2350,2350,2350,2350,0
20241209,134100,4357089020,2350,2345,2350,2345,1223
20241209,134000,4354219970,2345,2345,2345,2345,0
20241209,133900,4354219970,2345,2345,2345,2345,1001
20241209,133800,4351872625,2345,2345,2345,2345,2116
20241209,133700,4346910605,2345,2345,2345,2345,75
20241209,133600,4346734730,2345,2340,2345,2340,444
20241209,133500,4345694075,2340,2345,2345,2320,50780
20241209,133400,4227383980,2345,2350,2355,2345,15888
20241209,133300,4190034295,2355,2345,2360,2345,5805
20241209,133200,4176396575,2345,2340,2345,2340,1733
20241209,133100,4172332695,2345,2345,2345,2345,520
20241209,133000,4171113295,2345,2345,2345,2345,0
20241209,132900,4171113295,2345,2345,2345,2340,2480
20241209,132800,4165298695,2350,2345,2350,2345,2640
20241209,132700,4159107005,2345,2345,2345,2345,1030
20241209,132600,4156691655,2345,2345,2345,2345,581
20241209,132500,4155329210,2345,2345,2345,2345,53
20241209,132400,4155204925,2350,2350,2350,2350,4744
20241209,132300,4144056525,2355,2355,2360,2350,6165
20241209,132200,4129562650,2360,2355,2360,2355,321
20241209,132100,4128805640,2355,2355,2355,2355,50
20241209,132000,4128687890,2355,2360,2360,2355,122
20241209,131900,4128400525,2355,2360,2360,2355,7981
20241209,131800,4109565415,2355,2355,2355,2355,2121
20241209,131700,4104570460,2355,2355,2355,2355,5178
20241209,131600,4092376270,2355,2350,2355,2350,2045
20241209,131500,4087570475,2350,2350,2350,2350,2150
20241209,131400,4082517975,2350,2350,2350,2350,852
20241209,131300,4080515775,2340,2345,2345,2340,8143
20241209,131200,4061443675,2345,2345,2345,2340,3607
20241209,131100,4052985510,2340,2340,2345,2340,5645
20241209,131000,4039776125,2335,2340,2340,2335,2500
20241209,130900,4033926130,2345,2350,2350,2345,833
20241209,130800,4031971995,2350,2350,2350,2350,23
20241209,130700,4031917945,2350,2345,2350,2345,6123
20241209,130600,4017548860,2340,2325,2340,2325,11810
20241209,130500,3989986905,2325,2335,2335,2325,6039
20241209,130400,3975917105,2335,2340,2340,2335,5637
20241209,130300,3962746395,2340,2345,2345,2340,90
20241209,130200,3962535645,2340,2335,2340,2335,6000
20241209,130100,3948510645,2345,2345,2345,2345,20
20241209,130000,3948463745,2340,2355,2355,2325,46777
20241209,125900,3838946640,2360,2355,2360,2350,9138
20241209,125800,3817387285,2355,2355,2360,2355,6349
20241209,125700,3802435355,2355,2350,2355,2350,3863
20241209,125600,3793357290,2355,2355,2355,2355,8413
20241209,125500,3773544675,2355,2360,2360,2355,2177
20241209,125400,3768417510,2360,2360,2360,2360,1
20241209,125300,3768415150,2360,2360,2360,2360,6
20241209,125200,3768400990,2360,2360,2360,2355,935
20241209,125100,3766196890,2355,2355,2360,2355,26700
20241209,125000,3703204765,2355,2355,2355,2355,0
20241209,124900,3703204765,2355,2355,2355,2355,10414
20241209,124800,3678679795,2360,2355,2360,2355,20
20241209,124700,3678632645,2360,2365,2365,2360,16407
20241209,124600,3639891215,2365,2365,2365,2365,1396
20241209,124500,3636589675,2360,2360,2360,2360,450
20241209,124400,3635527675,2360,2360,2365,2355,2483
20241209,124300,3629667650,2360,2360,2360,2360,4564
20241209,124200,3618896610,2360,2360,2360,2360,0
20241209,124100,3618896610,2360,2360,2365,2360,3796
20241209,124000,3609938025,2360,2355,2360,2355,8046
20241209,123900,3590954480,2355,2360,2360,2350,2528
20241209,123800,3585013010,2355,2350,2355,2350,5957
20241209,123700,3571006775,2355,2360,2360,2355,1093
20241209,123600,3568432710,2355,2350,2355,2350,7897
20241209,123500,3549844705,2350,2350,2350,2350,1700
20241209,123400,3545849705,2350,2350,2355,2350,11508
20241209,123300,3518805670,2355,2355,2360,2355,2487
20241209,123200,3512946035,2360,2360,2360,2360,857
20241209,123100,3510923515,2360,2360,2360,2360,10657
20241209,123000,3485772995,2350,2355,2360,2350,5100
20241209,122900,3473765995,2360,2360,2360,2355,208
20241209,122800,3473276115,2355,2360,2360,2355,3009
20241209,122700,3466189875,2350,2350,2355,2350,13429
20241209,122600,3434631575,2350,2360,2360,2350,15875
20241209,122500,3397290445,2360,2360,2360,2360,17338
20241209,122400,3356372765,2365,2365,2365,2360,3526
20241209,122300,3348043775,2365,2360,2365,2360,160
20241209,122200,3347666125,2370,2370,2370,2370,500
20241209,122100,3346481125,2370,2370,2370,2365,14085
20241209,122000,3313106230,2370,2370,2370,2370,0
20241209,121900,3313106230,2370,2375,2375,2370,2056
20241209,121800,3308233230,2370,2365,2370,2365,5816
20241209,121700,3294460915,2365,2360,2365,2360,8764
20241209,121600,3273762020,2360,2360,2360,2360,209
20241209,121500,3273268780,2360,2365,2365,2360,2359
20241209,121400,3267694745,2365,2365,2365,2365,1250
20241209,121300,3264738495,2365,2365,2365,2365,4750
20241209,121200,3253504745,2365,2370,2370,2365,5981
20241209,121100,3239343680,2370,2370,2370,2370,901
20241209,121000,3237208310,2370,2375,2380,2370,3408
20241209,120900,3229115405,2375,2370,2375,2370,856
20241209,120800,3227086655,2370,2370,2370,2370,495
20241209,120700,3225913505,2370,2370,2370,2370,184
20241209,120600,3225477425,2370,2365,2370,2365,1158
20241209,120500,3222737755,2365,2360,2365,2360,5972
20241209,120400,3208614720,2360,2360,2360,2360,2301
20241209,120300,3203184360,2360,2365,2365,2355,5966
20241209,120200,3189110325,2365,2365,2365,2365,567
20241209,120100,3187769370,2365,2360,2365,2360,3171
20241209,120000,3180271340,2360,2360,2360,2360,38
20241209,115900,3180181660,2355,2360,2360,2355,585
20241209,115800,3178802560,2360,2360,2360,2355,4649
20241209,115700,3167848420,2365,2365,2365,2365,20
20241209,115600,3167801120,2365,2365,2365,2365,132
20241209,115500,3167488940,2370,2370,2370,2370,1206
20241209,115400,3164630720,2365,2360,2365,2360,9903
20241209,115300,3141241935,2355,2360,2360,2355,2410
20241209,115200,3135564660,2355,2355,2360,2355,3117
20241209,115100,3128222325,2355,2360,2360,2355,5420
20241209,115000,3115431425,2360,2360,2365,2350,5798
20241209,114900,3101796245,2360,2360,2360,2355,1302
20241209,114800,3098727025,2360,2370,2370,2350,33066
20241209,114700,3020927005,2365,2375,2380,2355,28660
20241209,114600,2953278740,2380,2380,2380,2380,32
20241209,114500,2953202580,2380,2375,2380,2370,222
20241209,114400,2952676265,2375,2370,2375,2370,4876
20241209,114300,2941104225,2370,2380,2380,2365,52499
20241209,114200,2816575075,2385,2385,2385,2385,500
20241209,114100,2815382575,2380,2385,2385,2380,12889
20241209,114000,2784656875,2385,2385,2390,2385,2495
20241209,113900,2778706270,2385,2385,2385,2380,3870
20241209,113800,2769476365,2380,2390,2395,2380,27252
20241209,113700,2704476505,2390,2395,2395,2390,120
20241209,113600,2704189405,2395,2405,2405,2395,27029
20241209,113500,2639372985,2405,2400,2405,2400,13
20241209,113400,2639341750,2405,2405,2405,2405,0
20241209,113300,2639341750,2405,2405,2405,2405,514
20241209,113200,2638105580,2405,2405,2405,2405,721
20241209,113100,2636371575,2410,2405,2410,2405,2635
20241209,113000,2630034190,2405,2405,2405,2400,709
20241209,112900,2628329965,2405,2405,2405,2405,3421
20241209,112800,2620102460,2405,2405,2405,2405,4
20241209,112700,2620092840,2405,2405,2405,2400,3254
20241209,112600,2612275635,2405,2405,2405,2405,1273
20241209,112500,2609214070,2400,2405,2405,2400,134
20241209,112400,2608891875,2410,2410,2410,2410,21
20241209,112300,2608841265,2410,2405,2410,2405,432
20241209,112200,2607802295,2405,2405,2405,2405,790
20241209,112100,2605902345,2405,2410,2410,2400,3027
20241209,112000,2598635500,2400,2400,2400,2400,0
20241209,111900,2598635500,2400,2400,2400,2400,0
20241209,111800,2598635500,2400,2400,2400,2400,50
20241209,111700,2598515500,2400,2400,2400,2400,100
20241209,111600,2598275500,2400,2405,2410,2400,5141
20241209,111500,2585927480,2400,2400,2405,2400,1741
20241209,111400,2581748970,2400,2395,2400,2395,128
20241209,111300,2581442270,2400,2400,2400,2400,0
20241209,111200,2581442270,2400,2400,2400,2400,9
20241209,111100,2581420670,2400,2405,2405,2400,1684
20241209,111000,2577371655,2405,2405,2405,2385,22185
20241209,110900,2524358370,2405,2405,2405,2405,1151
20241209,110800,2521590215,2400,2410,2410,2400,4338
20241209,110700,2511175330,2410,2410,2410,2405,1491
20241209,110600,2507584020,2410,2405,2410,2405,3611
20241209,110500,2498898760,2405,2410,2410,2405,6160
20241209,110400,2484083860,2410,2410,2410,2410,2
20241209,110300,2484079040,2405,2410,2410,2405,202
20241209,110200,2483592225,2410,2410,2410,2410,870
20241209,110100,2481495525,2415,2410,2415,2410,43
20241209,110000,2481391765,2410,2405,2410,2405,4200
20241209,105900,2471289765,2410,2410,2410,2410,100
20241209,105800,2471048765,2410,2410,2410,2410,0
20241209,105700,2471048765,2410,2405,2410,2405,3689
20241209,105600,2462158655,2415,2420,2420,2405,1044
20241209,105500,2459647655,2400,2410,2410,2400,16902
20241209,105400,2419039145,2420,2415,2420,2415,1893
20241209,105300,2414465355,2415,2415,2415,2415,4254
20241209,105200,2404191945,2420,2420,2420,2415,3196
20241209,105100,2396463075,2420,2420,2420,2420,3515
20241209,105000,2387956775,2420,2420,2420,2420,3446
20241209,104900,2379617455,2425,2420,2425,2420,2237
20241209,104800,2374203735,2415,2415,2415,2415,231
20241209,104700,2373645870,2420,2415,2420,2415,7931
20241209,104600,2354490005,2420,2420,2420,2420,3377
20241209,104500,2346317665,2420,2420,2420,2420,1014
20241209,104400,2343863785,2420,2415,2425,2415,5447
20241209,104300,2330696545,2410,2415,2420,2410,6857
20241209,104200,2314123735,2420,2420,2420,2420,2208
20241209,104100,2308780375,2415,2415,2415,2415,1756
20241209,104000,2304539635,2415,2415,2415,2415,3635
20241209,103900,2295761110,2415,2415,2415,2415,1989
20241209,103800,2290957675,2415,2415,2415,2415,1673
20241209,103700,2286917380,2420,2415,2420,2415,429
20241209,103600,2285881310,2415,2410,2415,2410,650
20241209,103500,2284314235,2415,2415,2415,2415,400
20241209,103400,2283348235,2415,2415,2415,2415,1111
20241209,103300,2280665170,2415,2415,2415,2415,200
20241209,103200,2280182170,2415,2415,2415,2415,273
20241209,103100,2279522875,2415,2410,2415,2410,5520
20241209,103000,2266205585,2410,2410,2410,2410,0
20241209,102900,2266205585,2410,2410,2410,2410,1789
20241209,102800,2261894095,2410,2415,2415,2410,3846
20241209,102700,2252622310,2415,2415,2425,2415,2543
20241209,102600,2246480905,2415,2420,2420,2410,8117
20241209,102500,2226897420,2420,2420,2420,2420,320
20241209,102400,2226123020,2420,2420,2420,2420,1008
20241209,102300,2223683660,2430,2420,2430,2420,3057
20241209,102200,2216275255,2420,2410,2425,2410,18039
20241209,102100,2172716805,2415,2415,2415,2415,400
20241209,102000,2171750805,2415,2410,2415,2410,5512
20241209,101900,2158466855,2410,2410,2410,2410,0
20241209,101800,2158466855,2410,2410,2410,2405,4635
20241209,101700,2147318145,2415,2415,2415,2410,4362
20241209,101600,2136805690,2415,2415,2415,2415,16
20241209,101500,2136767050,2415,2415,2415,2415,0
20241209,101400,2136767050,2415,2415,2415,2410,735
20241209,101300,2134992030,2415,2415,2420,2410,204
20241209,101200,2134499755,2415,2410,2415,2410,615
20241209,101100,2133014860,2415,2410,2415,2410,470
20241209,101000,2131879815,2415,2410,2415,2410,51
20241209,100900,2131756855,2410,2415,2415,2410,64
20241209,100800,2131602345,2415,2415,2415,2415,26
20241209,100700,2131539555,2410,2415,2415,2410,3627
20241209,100600,2122789350,2410,2415,2415,2410,3002
20241209,100500,2115549525,2415,2415,2415,2415,401
20241209,100400,2114581110,2415,2420,2420,2415,6860
20241209,100300,2098008350,2420,2415,2420,2410,8401
20241209,100200,2077708095,2415,2420,2420,2415,1241
20241209,100100,2074710875,2415,2415,2415,2415,1450
20241209,100000,2071209125,2420,2415,2420,2415,18544
20241209,095900,2026425210,2415,2410,2420,2410,2692
20241209,095800,2019934515,2405,2400,2410,2400,1526
20241209,095700,2016269520,2400,2395,2400,2385,9246
20241209,095600,1994155150,2390,2400,2400,2380,99518
20241209,095500,1756594810,2400,2410,2410,2385,51580
20241209,095400,1633245165,2410,2410,2410,2400,11415
20241209,095300,1605755610,2415,2415,2420,2410,1281
20241209,095200,1602661820,2415,2415,2415,2415,779
20241209,095100,1600780535,2410,2415,2415,2410,1456
20241209,095000,1597268795,2415,2425,2425,2415,13349
20241209,094900,1564980570,2420,2425,2425,2420,1242
20241209,094800,1561974870,2425,2430,2430,2415,8905
20241209,094700,1540468180,2420,2425,2435,2420,37442
20241209,094600,1449797925,2425,2425,2435,2425,20473
20241209,094500,1400007055,2420,2410,2420,2410,11408
20241209,094400,1372463360,2420,2420,2420,2420,1026
20241209,094300,1369980440,2420,2420,2420,2410,3147
20241209,094200,1362391530,2420,2420,2425,2420,896
20241209,094100,1360222945,2415,2420,2420,2415,582
20241209,094000,1358817155,2420,2410,2420,2410,4416
20241209,093900,1348156140,2405,2410,2415,2405,603
20241209,093800,1346702900,2415,2415,2415,2405,4799
20241209,093700,1335139985,2420,2415,2420,2410,25737
20241209,093600,1273072840,2420,2420,2420,2415,3826
20241209,093500,1263831920,2415,2420,2425,2415,9247
20241209,093400,1241466245,2420,2410,2420,2410,7300
20241209,093300,1223855315,2390,2400,2400,2390,17255
20241209,093200,1182545860,2410,2415,2415,2400,11394
20241209,093100,1155137710,2415,2410,2415,2400,7016
20241209,093000,1138244975,2410,2400,2410,2400,1621
20241209,092900,1134352965,2405,2400,2420,2400,6181
20241209,092800,1119466565,2390,2405,2410,2390,10780
20241209,092700,1093589135,2410,2410,2415,2400,8377
20241209,092600,1073414425,2395,2410,2410,2390,12104
20241209,092500,1044436990,2410,2420,2420,2395,25828
20241209,092400,982298375,2420,2415,2420,2415,2120
20241209,092300,977177135,2415,2420,2420,2405,8093
20241209,092200,957652030,2405,2410,2425,2405,22604
20241209,092100,903020450,2415,2420,2425,2410,13815
20241209,092000,869667545,2420,2425,2430,2420,6938
20241209,091900,852877310,2425,2435,2440,2420,13612
20241209,091800,819852390,2435,2425,2435,2420,45881
20241209,091700,708666795,2425,2435,2435,2415,31147
20241209,091600,633051630,2440,2450,2450,2440,19717
20241209,091500,584880790,2450,2455,2455,2450,27019
20241209,091400,518654800,2450,2450,2455,2450,2335
20241209,091300,512934020,2440,2470,2470,2440,32541
20241209,091200,433099450,2470,2470,2475,2470,653
20241209,091100,431486505,2465,2455,2465,2455,2840
20241209,091000,424497800,2460,2465,2475,2455,3576
20241209,090900,415703120,2475,2455,2475,2455,7973
20241209,090800,396090565,2455,2455,2460,2450,6145
20241209,090700,381007010,2450,2455,2460,2450,13135
20241209,090600,348799290,2450,2460,2460,2450,8904
20241209,090500,326962680,2460,2475,2475,2455,8902
20241209,090400,305076930,2465,2480,2480,2465,13477
20241209,090300,271821395,2475,2480,2480,2470,22600
20241209,090200,215977730,2480,2480,2480,2475,13202
20241209,090100,183266450,2480,2500,2505,2480,18460
20241209,090000,137237230,2490,2475,2525,2475,54178