KissMeData/036620/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192100,2180508785,2630,2630,2630,2630,27801
20241204,192000,2180508785,2630,2630,2630,2630,0
20241204,191900,2180508785,2630,2630,2630,2630,0
20241204,191800,2180508785,2630,2630,2630,2630,0
20241204,191700,2180508785,2630,2630,2630,2630,0
20241204,191600,2180508785,2630,2630,2630,2630,0
20241204,191500,2180508785,2630,2630,2630,2630,0
20241204,191400,2180508785,2630,2630,2630,2630,0
20241204,191300,2180508785,2630,2630,2630,2630,0
20241204,191200,2180508785,2630,2630,2630,2630,0
20241204,191100,2180508785,2630,2630,2630,2630,0
20241204,191000,2180508785,2630,2630,2630,2630,0
20241204,190900,2180508785,2630,2630,2630,2630,0
20241204,190800,2180508785,2630,2630,2630,2630,0
20241204,190700,2180508785,2630,2630,2630,2630,0
20241204,190600,2180508785,2630,2630,2630,2630,0
20241204,190500,2180508785,2630,2630,2630,2630,0
20241204,190400,2180508785,2630,2630,2630,2630,0
20241204,190300,2180508785,2630,2630,2630,2630,0
20241204,190200,2180508785,2630,2630,2630,2630,0
20241204,190100,2180508785,2630,2630,2630,2630,0
20241204,190000,2180508785,2630,2630,2630,2630,0
20241204,185900,2180508785,2630,2630,2630,2630,0
20241204,185800,2180508785,2630,2630,2630,2630,0
20241204,185700,2180508785,2630,2630,2630,2630,0
20241204,185600,2180508785,2630,2630,2630,2630,0
20241204,185500,2180508785,2630,2630,2630,2630,0
20241204,185400,2180508785,2630,2630,2630,2630,0
20241204,185300,2180508785,2630,2630,2630,2630,0
20241204,185200,2180508785,2630,2630,2630,2630,0
20241204,185100,2180508785,2630,2630,2630,2630,27801
20241204,185000,2180508785,2630,2630,2630,2630,0
20241204,184900,2180508785,2630,2630,2630,2630,0
20241204,184800,2180508785,2630,2630,2630,2630,0
20241204,184700,2180508785,2630,2630,2630,2630,0
20241204,184600,2180508785,2630,2630,2630,2630,0
20241204,184500,2180508785,2630,2630,2630,2630,0
20241204,184400,2180508785,2630,2630,2630,2630,0
20241204,184300,2180508785,2630,2630,2630,2630,0
20241204,184200,2180508785,2630,2630,2630,2630,0
20241204,184100,2180508785,2630,2630,2630,2630,0
20241204,184000,2180508785,2630,2630,2630,2630,0
20241204,183900,2180508785,2630,2630,2630,2630,0
20241204,183800,2180508785,2630,2630,2630,2630,0
20241204,183700,2180508785,2630,2630,2630,2630,0
20241204,183600,2180508785,2630,2630,2630,2630,0
20241204,183500,2180508785,2630,2630,2630,2630,0
20241204,183400,2180508785,2630,2630,2630,2630,0
20241204,183300,2180508785,2630,2630,2630,2630,0
20241204,183200,2180508785,2630,2630,2630,2630,0
20241204,183100,2180508785,2630,2630,2630,2630,0
20241204,183000,2180508785,2630,2630,2630,2630,0
20241204,182900,2180508785,2630,2630,2630,2630,0
20241204,182800,2180508785,2630,2630,2630,2630,0
20241204,182700,2180508785,2630,2630,2630,2630,0
20241204,182600,2180508785,2630,2630,2630,2630,0
20241204,182500,2180508785,2630,2630,2630,2630,0
20241204,182400,2180508785,2630,2630,2630,2630,0
20241204,182300,2180508785,2630,2630,2630,2630,0
20241204,182200,2180508785,2630,2630,2630,2630,0
20241204,182100,2180508785,2630,2630,2630,2630,27801
20241204,182000,2180508785,2630,2630,2630,2630,0
20241204,181900,2180508785,2630,2630,2630,2630,0
20241204,181800,2180508785,2630,2630,2630,2630,0
20241204,181700,2180508785,2630,2630,2630,2630,0
20241204,181600,2180508785,2630,2630,2630,2630,0
20241204,181500,2180508785,2630,2630,2630,2630,0
20241204,181400,2180508785,2630,2630,2630,2630,0
20241204,181300,2180508785,2630,2630,2630,2630,0
20241204,181200,2180508785,2630,2630,2630,2630,0
20241204,181100,2180508785,2630,2630,2630,2630,0
20241204,181000,2180508785,2630,2630,2630,2630,0
20241204,180900,2180508785,2630,2630,2630,2630,0
20241204,180800,2180508785,2630,2630,2630,2630,0
20241204,180700,2180508785,2630,2630,2630,2630,0
20241204,180600,2180508785,2630,2630,2630,2630,0
20241204,180500,2180508785,2630,2630,2630,2630,0
20241204,180400,2180508785,2630,2630,2630,2630,0
20241204,180300,2180508785,2630,2630,2630,2630,0
20241204,180200,2180508785,2630,2630,2630,2630,0
20241204,180100,2180508785,2630,2630,2630,2630,0
20241204,180000,2180508785,2630,2630,2630,2630,0
20241204,175900,2180508785,2630,2630,2630,2630,0
20241204,175800,2180508785,2630,2630,2630,2630,0
20241204,175700,2180508785,2630,2630,2630,2630,0
20241204,175600,2180508785,2630,2630,2630,2630,0
20241204,175500,2180508785,2630,2630,2630,2630,0
20241204,175400,2180508785,2630,2630,2630,2630,0
20241204,175300,2180508785,2630,2630,2630,2630,0
20241204,175200,2180508785,2630,2630,2630,2630,0
20241204,175100,2180508785,2630,2630,2630,2630,27801
20241204,175000,2180508785,2630,2630,2630,2630,0
20241204,174900,2180508785,2630,2630,2630,2630,0
20241204,174800,2180508785,2630,2630,2630,2630,0
20241204,174700,2180508785,2630,2630,2630,2630,0
20241204,174600,2180508785,2630,2630,2630,2630,0
20241204,174500,2180508785,2630,2630,2630,2630,0
20241204,174400,2180508785,2630,2630,2630,2630,0
20241204,174300,2180508785,2630,2630,2630,2630,0
20241204,174200,2180508785,2630,2630,2630,2630,0
20241204,174100,2180508785,2630,2630,2630,2630,0
20241204,174000,2180508785,2630,2630,2630,2630,0
20241204,173900,2180508785,2630,2630,2630,2630,0
20241204,173800,2180508785,2630,2630,2630,2630,0
20241204,173700,2180508785,2630,2630,2630,2630,0
20241204,173600,2180508785,2630,2630,2630,2630,0
20241204,173500,2180508785,2630,2630,2630,2630,0
20241204,173400,2180508785,2630,2630,2630,2630,0
20241204,173300,2180508785,2630,2630,2630,2630,0
20241204,173200,2180508785,2630,2630,2630,2630,0
20241204,173100,2180508785,2630,2630,2630,2630,0
20241204,173000,2180508785,2630,2630,2630,2630,0
20241204,172900,2180508785,2630,2630,2630,2630,0
20241204,172800,2180508785,2630,2630,2630,2630,0
20241204,172700,2180508785,2630,2630,2630,2630,0
20241204,172600,2180508785,2630,2630,2630,2630,0
20241204,172500,2180508785,2630,2630,2630,2630,0
20241204,172400,2180508785,2630,2630,2630,2630,0
20241204,172300,2180508785,2630,2630,2630,2630,0
20241204,172200,2180508785,2630,2630,2630,2630,0
20241204,172100,2180508785,2630,2630,2630,2630,27801
20241204,172000,2180508785,2630,2630,2630,2630,0
20241204,171900,2180508785,2630,2630,2630,2630,0
20241204,171800,2180508785,2630,2630,2630,2630,0
20241204,171700,2180508785,2630,2630,2630,2630,0
20241204,171600,2180508785,2630,2630,2630,2630,0
20241204,171500,2180508785,2630,2630,2630,2630,0
20241204,171400,2180508785,2630,2630,2630,2630,0
20241204,171300,2180508785,2630,2630,2630,2630,0
20241204,171200,2180508785,2630,2630,2630,2630,0
20241204,171100,2180508785,2630,2630,2630,2630,0
20241204,171000,2180508785,2630,2630,2630,2630,0
20241204,170900,2180508785,2630,2630,2630,2630,0
20241204,170800,2180508785,2630,2630,2630,2630,0
20241204,170700,2180508785,2630,2630,2630,2630,0
20241204,170600,2180508785,2630,2630,2630,2630,0
20241204,170500,2180508785,2630,2630,2630,2630,0
20241204,170400,2180508785,2630,2630,2630,2630,0
20241204,170300,2180508785,2630,2630,2630,2630,0
20241204,170200,2180508785,2630,2630,2630,2630,0
20241204,170100,2180508785,2630,2630,2630,2630,0
20241204,170000,2180508785,2630,2630,2630,2630,0
20241204,165900,2180508785,2630,2630,2630,2630,0
20241204,165800,2180508785,2630,2630,2630,2630,0
20241204,165700,2180508785,2630,2630,2630,2630,0
20241204,165600,2180508785,2630,2630,2630,2630,0
20241204,165500,2180508785,2630,2630,2630,2630,0
20241204,165400,2180508785,2630,2630,2630,2630,0
20241204,165300,2180508785,2630,2630,2630,2630,0
20241204,165200,2180508785,2630,2630,2630,2630,0
20241204,165100,2180508785,2630,2630,2630,2630,27801
20241204,165000,2180508785,2630,2630,2630,2630,0
20241204,164900,2180508785,2630,2630,2630,2630,0
20241204,164800,2180508785,2630,2630,2630,2630,0
20241204,164700,2180508785,2630,2630,2630,2630,0
20241204,164600,2180508785,2630,2630,2630,2630,0
20241204,164500,2180508785,2630,2630,2630,2630,0
20241204,164400,2180508785,2630,2630,2630,2630,0
20241204,164300,2180508785,2630,2630,2630,2630,0
20241204,164200,2180508785,2630,2630,2630,2630,0
20241204,164100,2180508785,2630,2630,2630,2630,0
20241204,164000,2180508785,2630,2630,2630,2630,0
20241204,163900,2180508785,2630,2630,2630,2630,0
20241204,163800,2180508785,2630,2630,2630,2630,0
20241204,163700,2180508785,2630,2630,2630,2630,0
20241204,163600,2180508785,2630,2630,2630,2630,0
20241204,163500,2180508785,2630,2630,2630,2630,0
20241204,163400,2180508785,2630,2630,2630,2630,0
20241204,163300,2180508785,2630,2630,2630,2630,0
20241204,163200,2180508785,2630,2630,2630,2630,0
20241204,163100,2180508785,2630,2630,2630,2630,0
20241204,163000,2180508785,2630,2630,2630,2630,0
20241204,162900,2180508785,2630,2630,2630,2630,0
20241204,162800,2180508785,2630,2630,2630,2630,0
20241204,162700,2180508785,2630,2630,2630,2630,0
20241204,162600,2180508785,2630,2630,2630,2630,0
20241204,162500,2180508785,2630,2630,2630,2630,0
20241204,162400,2180508785,2630,2630,2630,2630,0
20241204,162300,2180508785,2630,2630,2630,2630,0
20241204,162200,2180508785,2630,2630,2630,2630,0
20241204,162100,2180508785,2630,2630,2630,2630,27801
20241204,162000,2180508785,2630,2630,2630,2630,0
20241204,161900,2180508785,2630,2630,2630,2630,0
20241204,161800,2180508785,2630,2630,2630,2630,0
20241204,161700,2180508785,2630,2630,2630,2630,0
20241204,161600,2180508785,2630,2630,2630,2630,0
20241204,161500,2180508785,2630,2630,2630,2630,0
20241204,161400,2180508785,2630,2630,2630,2630,0
20241204,161300,2180508785,2630,2630,2630,2630,0
20241204,161200,2180508785,2630,2630,2630,2630,0
20241204,161100,2180508785,2630,2630,2630,2630,0
20241204,161000,2180508785,2630,2630,2630,2630,0
20241204,160900,2180508785,2630,2630,2630,2630,0
20241204,160800,2180508785,2630,2630,2630,2630,0
20241204,160700,2180508785,2630,2630,2630,2630,0
20241204,160600,2180508785,2630,2630,2630,2630,0
20241204,160500,2180508785,2630,2630,2630,2630,0
20241204,160400,2180508785,2630,2630,2630,2630,0
20241204,160300,2180508785,2630,2630,2630,2630,0
20241204,160200,2180508785,2630,2630,2630,2630,0
20241204,160100,2180508785,2630,2630,2630,2630,0
20241204,160000,2180508785,2630,2630,2630,2630,0
20241204,155900,2180508785,2630,2630,2630,2630,0
20241204,155800,2180508785,2630,2630,2630,2630,0
20241204,155700,2180508785,2630,2630,2630,2630,0
20241204,155600,2180508785,2630,2630,2630,2630,0
20241204,155500,2180508785,2630,2630,2630,2630,0
20241204,155400,2180508785,2630,2630,2630,2630,0
20241204,155300,2180508785,2630,2630,2630,2630,0
20241204,155200,2180508785,2630,2630,2630,2630,0
20241204,155100,2180508785,2630,2630,2630,2630,27801
20241204,155000,2180508785,2630,2630,2630,2630,0
20241204,154900,2180508785,2630,2630,2630,2630,0
20241204,154800,2180508785,2630,2630,2630,2630,0
20241204,154700,2180508785,2630,2630,2630,2630,0
20241204,154600,2180508785,2630,2630,2630,2630,0
20241204,154500,2180508785,2630,2630,2630,2630,0
20241204,154400,2180508785,2630,2630,2630,2630,0
20241204,154300,2180508785,2630,2630,2630,2630,0
20241204,154200,2180508785,2630,2630,2630,2630,0
20241204,154100,2180508785,2630,2630,2630,2630,0
20241204,154000,2180508785,2630,2630,2630,2630,0
20241204,153900,2180508785,2630,2630,2630,2630,0
20241204,153800,2180508785,2630,2630,2630,2630,0
20241204,153700,2180508785,2630,2630,2630,2630,0
20241204,153600,2180508785,2630,2630,2630,2630,0
20241204,153500,2180508785,2630,2630,2630,2630,0
20241204,153400,2180508785,2630,2630,2630,2630,0
20241204,153300,2180508785,2630,2630,2630,2630,0
20241204,153200,2180508785,2630,2630,2630,2630,0
20241204,153100,2180508785,2630,2630,2630,2630,0
20241204,153000,2180508785,2630,2630,2630,2630,27801
20241204,152900,2107392155,2605,2605,2605,2605,0
20241204,152800,2107392155,2605,2605,2605,2605,0
20241204,152700,2107392155,2605,2605,2605,2605,0
20241204,152600,2107392155,2605,2605,2605,2605,0
20241204,152500,2107392155,2605,2605,2605,2605,0
20241204,152400,2107392155,2605,2605,2605,2605,0
20241204,152300,2107392155,2605,2605,2605,2605,0
20241204,152200,2107392155,2605,2605,2605,2605,0
20241204,152100,2107392155,2605,2605,2605,2605,0
20241204,152000,2107392155,2605,2605,2605,2605,0
20241204,151900,2107392155,2605,2605,2610,2605,901
20241204,151800,2105044515,2605,2605,2610,2605,1292
20241204,151700,2101678285,2605,2610,2610,2605,260
20241204,151600,2101000185,2610,2610,2610,2610,21
20241204,151500,2100945375,2610,2610,2610,2610,100
20241204,151400,2100684375,2610,2610,2610,2610,78
20241204,151300,2100480795,2610,2610,2610,2610,1988
20241204,151200,2095292115,2610,2610,2610,2610,50
20241204,151100,2095161615,2605,2610,2610,2605,37
20241204,151000,2095065075,2605,2605,2605,2605,72
20241204,150900,2094877515,2605,2605,2605,2605,89
20241204,150800,2094645670,2605,2605,2605,2605,301
20241204,150700,2093861565,2610,2610,2610,2610,321
20241204,150600,2093023755,2610,2610,2610,2610,1301
20241204,150500,2089628145,2610,2610,2610,2610,0
20241204,150400,2089628145,2610,2610,2610,2610,128
20241204,150300,2089294065,2610,2610,2610,2610,128
20241204,150200,2088959985,2605,2600,2610,2600,99
20241204,150100,2088702015,2600,2600,2600,2600,0
20241204,150000,2088702015,2600,2605,2605,2600,615
20241204,145900,2087099950,2600,2605,2605,2600,558
20241204,145800,2085646865,2600,2600,2600,2600,1121
20241204,145700,2082732265,2605,2605,2605,2605,104
20241204,145600,2082461345,2605,2610,2610,2605,1524
20241204,145500,2078486070,2605,2600,2605,2600,1975
20241204,145400,2073345665,2600,2600,2600,2600,700
20241204,145300,2071525665,2600,2605,2605,2600,982
20241204,145200,2068970340,2600,2605,2605,2600,1216
20241204,145100,2065808735,2605,2600,2605,2600,3276
20241204,145000,2057284210,2600,2600,2600,2600,742
20241204,144900,2055355010,2605,2605,2605,2605,1058
20241204,144800,2052598920,2605,2605,2605,2605,902
20241204,144700,2050249210,2610,2610,2610,2610,580
20241204,144600,2048735410,2610,2600,2610,2600,911
20241204,144500,2046361690,2600,2600,2600,2600,846
20241204,144400,2044162090,2605,2605,2605,2605,103
20241204,144300,2043893775,2605,2610,2610,2605,916
20241204,144200,2041506680,2610,2600,2610,2600,2772
20241204,144100,2034288775,2600,2600,2600,2600,248
20241204,144000,2033643975,2600,2605,2605,2600,630
20241204,143900,2032005410,2605,2605,2605,2600,1078
20241204,143800,2029201100,2605,2605,2605,2600,307
20241204,143700,2028401865,2605,2610,2610,2605,821
20241204,143600,2026262695,2615,2610,2615,2610,926
20241204,143500,2023844205,2605,2610,2610,2605,984
20241204,143400,2021280705,2610,2605,2610,2605,790
20241204,143300,2019222400,2610,2615,2615,2595,20226
20241204,143200,1966679545,2605,2610,2610,2605,2139
20241204,143100,1961096765,2610,2620,2620,2610,13494
20241204,143000,1925858675,2620,2630,2630,2620,101
20241204,142900,1925594045,2630,2630,2630,2620,1752
20241204,142800,1920993140,2630,2630,2635,2630,1740
20241204,142700,1916414610,2635,2635,2635,2630,1589
20241204,142600,1912230915,2635,2640,2640,2625,1003
20241204,142500,1909586695,2640,2635,2640,2635,1114
20241204,142400,1906649460,2635,2635,2640,2635,756
20241204,142300,1904656575,2630,2630,2630,2625,799
20241204,142200,1902555210,2630,2635,2635,2630,1143
20241204,142100,1899543820,2635,2635,2635,2625,1702
20241204,142000,1895069850,2635,2630,2635,2630,940
20241204,141900,1892595325,2630,2635,2635,2630,1743
20241204,141800,1888005535,2635,2630,2635,2630,1507
20241204,141700,1884039025,2625,2630,2635,2625,1201
20241204,141600,1880878735,2635,2635,2635,2630,882
20241204,141500,1878555165,2635,2630,2635,2630,872
20241204,141400,1876260155,2630,2640,2640,2630,1060
20241204,141300,1873467255,2635,2635,2635,2630,2022
20241204,141200,1868145555,2635,2630,2635,2630,2272
20241204,141100,1862167060,2635,2635,2635,2630,911
20241204,141000,1859766595,2635,2640,2640,2635,1165
20241204,140900,1856695555,2635,2635,2640,2635,962
20241204,140800,1854158990,2635,2635,2640,2630,3100
20241204,140700,1845994520,2640,2635,2640,2635,3801
20241204,140600,1835971750,2630,2625,2630,2625,3489
20241204,140500,1826809915,2625,2615,2625,2610,9687
20241204,140400,1801473550,2615,2615,2615,2615,625
20241204,140300,1799839175,2610,2605,2610,2605,1556
20241204,140200,1795781325,2605,2600,2605,2600,1304
20241204,140100,1792387440,2605,2605,2605,2605,188
20241204,140000,1791897700,2605,2605,2605,2605,447
20241204,135900,1790733265,2610,2610,2610,2610,342
20241204,135800,1789840645,2610,2605,2610,2605,888
20241204,135700,1787526410,2605,2605,2605,2605,967
20241204,135600,1785007375,2605,2605,2605,2605,200
20241204,135500,1784486375,2605,2610,2610,2605,931
20241204,135400,1782060850,2605,2605,2605,2605,100
20241204,135300,1781800350,2605,2605,2605,2605,678
20241204,135200,1780034160,2605,2605,2605,2605,1131
20241204,135100,1777087905,2605,2605,2605,2605,100
20241204,135000,1776827405,2605,2605,2605,2605,1067
20241204,134900,1774047870,2605,2605,2605,2605,695
20241204,134800,1772237395,2610,2610,2610,2605,35
20241204,134700,1772146050,2610,2610,2610,2610,569
20241204,134600,1770660960,2610,2605,2610,2605,1482
20241204,134500,1766793945,2605,2605,2605,2605,667
20241204,134400,1765056410,2605,2605,2605,2605,630
20241204,134300,1763415260,2610,2605,2610,2605,201
20241204,134200,1762891650,2605,2610,2610,2605,700
20241204,134100,1761065080,2610,2610,2610,2610,939
20241204,134000,1758614290,2615,2615,2615,2615,54
20241204,133900,1758473080,2615,2610,2615,2610,586
20241204,133800,1756943115,2615,2610,2615,2610,200
20241204,133700,1756420615,2610,2610,2610,2610,750
20241204,133600,1754463115,2610,2610,2610,2610,846
20241204,133500,1752255055,2610,2610,2610,2610,100
20241204,133400,1751994055,2610,2610,2610,2610,868
20241204,133300,1749728575,2610,2610,2610,2610,934
20241204,133200,1747290835,2610,2610,2610,2610,2767
20241204,133100,1740068965,2610,2610,2610,2610,1034
20241204,133000,1737370225,2615,2615,2615,2615,435
20241204,132900,1736232700,2615,2620,2620,2615,751
20241204,132800,1734268815,2615,2615,2615,2615,827
20241204,132700,1732106210,2615,2615,2615,2615,200
20241204,132600,1731583210,2615,2620,2620,2615,1123
20241204,132500,1728644015,2615,2615,2615,2615,584
20241204,132400,1727116855,2615,2615,2615,2615,224
20241204,132300,1726531095,2615,2615,2615,2615,658
20241204,132200,1724810425,2615,2610,2615,2610,553
20241204,132100,1723365115,2610,2615,2615,2610,860
20241204,132000,1721116715,2620,2620,2620,2620,3369
20241204,131900,1712289935,2625,2625,2625,2625,1
20241204,131800,1712287310,2620,2620,2625,2620,1301
20241204,131700,1708877025,2620,2615,2620,2615,4355
20241204,131600,1697468700,2615,2615,2615,2615,1184
20241204,131500,1694372540,2615,2615,2615,2615,2000
20241204,131400,1689142540,2615,2615,2615,2615,0
20241204,131300,1689142540,2615,2610,2615,2610,1934
20241204,131200,1684094765,2605,2605,2605,2605,868
20241204,131100,1681833625,2605,2605,2610,2605,250
20241204,131000,1681182125,2610,2610,2610,2605,1311
20241204,130900,1677764410,2610,2610,2610,2610,500
20241204,130800,1676459410,2610,2610,2615,2610,407
20241204,130700,1675396140,2610,2610,2610,2610,825
20241204,130600,1673242890,2610,2610,2610,2610,204
20241204,130500,1672710450,2610,2605,2610,2605,742
20241204,130400,1670777040,2605,2605,2605,2605,987
20241204,130300,1668205905,2605,2605,2605,2605,102
20241204,130200,1667940195,2605,2605,2605,2605,820
20241204,130100,1665804095,2605,2610,2610,2605,599
20241204,130000,1664241705,2610,2605,2615,2605,555
20241204,125900,1662793555,2605,2610,2615,2605,515
20241204,125800,1661449460,2615,2610,2615,2610,569
20241204,125700,1659964025,2610,2615,2615,2610,590
20241204,125600,1658424035,2610,2615,2615,2610,961
20241204,125500,1655911800,2615,2610,2615,2605,1532
20241204,125400,1651909190,2605,2610,2610,2605,695
20241204,125300,1650098535,2610,2610,2610,2610,230
20241204,125200,1649498235,2610,2615,2615,2610,607
20241204,125100,1647913870,2615,2615,2615,2615,39
20241204,125000,1647811885,2610,2610,2610,2610,100
20241204,124900,1647550885,2610,2610,2610,2605,986
20241204,124800,1644980620,2610,2605,2610,2605,219
20241204,124700,1644410030,2605,2605,2610,2605,899
20241204,124600,1642068035,2610,2610,2610,2605,975
20241204,124500,1639528010,2610,2610,2610,2605,448
20241204,124400,1638359230,2610,2615,2615,2610,912
20241204,124300,1635976010,2620,2615,2620,2615,1473
20241204,124200,1632123110,2615,2620,2620,2615,1628
20241204,124100,1627858515,2620,2605,2620,2605,11125
20241204,124000,1598734900,2605,2605,2605,2605,1236
20241204,123900,1595515120,2605,2610,2610,2600,1834
20241204,123800,1590734380,2610,2595,2615,2595,9190
20241204,123700,1566789980,2595,2595,2595,2595,263
20241204,123600,1566107495,2595,2595,2595,2590,2717
20241204,123500,1559060050,2595,2595,2595,2595,584
20241204,123400,1557544570,2600,2600,2600,2600,39
20241204,123300,1557443170,2595,2595,2595,2595,5209
20241204,123200,1543925815,2590,2590,2590,2590,200
20241204,123100,1543407815,2590,2590,2590,2590,917
20241204,123000,1541032785,2590,2585,2590,2585,830
20241204,122900,1538886730,2590,2585,2590,2585,845
20241204,122800,1536698680,2590,2585,2590,2585,839
20241204,122700,1534528600,2590,2585,2590,2585,1147
20241204,122600,1531563505,2590,2590,2590,2590,20
20241204,122500,1531511705,2595,2590,2595,2590,144
20241204,122400,1531138535,2590,2590,2590,2590,133
20241204,122300,1530794065,2590,2590,2595,2590,1089
20241204,122200,1527973465,2585,2590,2590,2585,1728
20241204,122100,1523502950,2595,2590,2595,2590,119
20241204,122000,1523194645,2590,2590,2590,2590,638
20241204,121900,1521542225,2590,2585,2590,2585,1512
20241204,121800,1517626755,2585,2590,2590,2585,902
20241204,121700,1515294990,2590,2590,2590,2590,664
20241204,121600,1513575230,2590,2590,2590,2590,518
20241204,121500,1512233610,2585,2590,2590,2585,1041
20241204,121400,1509537425,2590,2585,2590,2585,635
20241204,121300,1507895080,2590,2585,2595,2585,376
20241204,121200,1506922125,2585,2590,2590,2585,848
20241204,121100,1504729545,2590,2590,2590,2590,461
20241204,121000,1503535555,2590,2585,2595,2585,853
20241204,120900,1501326385,2590,2595,2595,2590,901
20241204,120800,1498992695,2590,2595,2595,2590,1224
20241204,120700,1495822385,2590,2595,2595,2590,673
20241204,120600,1494079060,2595,2595,2595,2590,491
20241204,120500,1492805415,2600,2595,2600,2595,139
20241204,120400,1492444115,2595,2600,2600,2595,833
20241204,120300,1490282385,2600,2595,2600,2595,266
20241204,120200,1489592020,2595,2595,2595,2590,1456
20241204,120100,1485813705,2595,2595,2595,2590,1519
20241204,120000,1481876425,2595,2590,2595,2590,119
20241204,115900,1481568120,2590,2595,2595,2590,3165
20241204,115800,1473357365,2590,2585,2590,2585,3490
20241204,115700,1464321535,2585,2585,2590,2580,1403
20241204,115600,1460695775,2585,2585,2585,2585,1778
20241204,115500,1456099645,2590,2590,2590,2590,93
20241204,115400,1455858775,2585,2585,2590,2585,912
20241204,115300,1453501160,2585,2580,2585,2580,651
20241204,115200,1451818445,2585,2585,2585,2585,889
20241204,115100,1449520380,2585,2585,2585,2580,2072
20241204,115000,1444168085,2580,2580,2580,2580,352
20241204,114900,1443259925,2580,2580,2585,2580,2212
20241204,114800,1437552905,2580,2580,2580,2580,2812
20241204,114700,1430297945,2580,2575,2580,2575,1471
20241204,114600,1426503765,2575,2575,2575,2575,1059
20241204,114500,1423776840,2575,2570,2575,2570,588
20241204,114400,1422265170,2570,2575,2575,2570,763
20241204,114300,1420300450,2575,2570,2575,2570,987
20241204,114200,1417763760,2575,2570,2575,2570,219
20241204,114100,1417200835,2570,2575,2575,2570,823
20241204,114000,1415085580,2575,2575,2575,2570,735
20241204,113900,1413195260,2575,2570,2575,2570,224
20241204,113800,1412619480,2570,2570,2575,2570,2704
20241204,113700,1405670105,2570,2575,2575,2570,611
20241204,113600,1404097280,2575,2575,2575,2575,121
20241204,113500,1403785705,2575,2575,2575,2575,1861
20241204,113400,1398993630,2580,2575,2580,2570,1666
20241204,113300,1394703980,2575,2575,2575,2570,878
20241204,113200,1392446590,2575,2580,2580,2570,2050
20241204,113100,1387169215,2580,2575,2580,2575,264
20241204,113000,1386489095,2575,2575,2575,2575,2100
20241204,112900,1381081595,2580,2580,2580,2580,1534
20241204,112800,1377123875,2585,2575,2585,2575,864
20241204,112700,1374895200,2580,2580,2580,2575,876
20241204,112600,1372639375,2580,2580,2580,2580,94
20241204,112500,1372396855,2580,2585,2585,2580,607
20241204,112400,1370830425,2585,2580,2585,2580,935
20241204,112300,1368418030,2580,2585,2585,2580,39
20241204,112200,1368317220,2580,2575,2580,2575,1411
20241204,112100,1364679350,2575,2575,2580,2575,249
20241204,112000,1364038080,2575,2580,2580,2575,4731
20241204,111900,1351855440,2580,2580,2580,2580,492
20241204,111800,1350586080,2580,2580,2580,2580,2735
20241204,111700,1343529780,2580,2580,2580,2575,3528
20241204,111600,1334441150,2580,2580,2580,2575,121
20241204,111500,1334129470,2575,2580,2580,2575,9019
20241204,111400,1310864950,2580,2585,2585,2580,476
20241204,111300,1309636810,2585,2585,2585,2585,1518
20241204,111200,1305712780,2580,2585,2585,2580,840
20241204,111100,1303544575,2585,2585,2585,2580,734
20241204,111000,1301650350,2585,2585,2590,2585,272
20241204,110900,1300946965,2580,2580,2585,2580,690
20241204,110800,1299166760,2580,2585,2585,2580,2886
20241204,110700,1291716450,2585,2585,2590,2580,2287
20241204,110600,1285804730,2585,2585,2585,2585,627
20241204,110500,1284183935,2585,2585,2585,2585,300
20241204,110400,1283408435,2585,2585,2585,2585,2704
20241204,110300,1276418595,2585,2585,2585,2585,5926
20241204,110200,1261099885,2585,2580,2585,2580,301
20241204,110100,1260322300,2585,2585,2585,2585,804
20241204,110000,1258243960,2585,2590,2590,2585,801
20241204,105900,1256173360,2590,2590,2590,2585,254
20241204,105800,1255516500,2590,2590,2590,2590,1032
20241204,105700,1252843620,2595,2595,2595,2595,59
20241204,105600,1252690515,2595,2590,2595,2585,7647
20241204,105500,1232902085,2590,2590,2590,2585,2791
20241204,105400,1225687295,2590,2585,2590,2585,3299
20241204,105300,1217149895,2585,2585,2585,2580,792
20241204,105200,1215103030,2580,2585,2590,2580,212
20241204,105100,1214555475,2585,2590,2590,2585,1519
20241204,105000,1210624745,2585,2585,2590,2585,604
20241204,104900,1209063385,2585,2590,2590,2585,156
20241204,104800,1208660110,2585,2590,2590,2585,558
20241204,104700,1207217505,2590,2590,2590,2590,133
20241204,104600,1206873035,2590,2585,2590,2585,2670
20241204,104500,1199968705,2590,2595,2595,2590,1239
20241204,104400,1196759685,2590,2595,2595,2590,103
20241204,104300,1196492900,2590,2595,2595,2590,2009
20241204,104200,1191283140,2595,2600,2600,2590,660
20241204,104100,1189570920,2590,2595,2600,2590,966
20241204,104000,1187066280,2600,2600,2600,2595,892
20241204,103900,1184751250,2600,2590,2600,2590,1105
20241204,103800,1181886205,2595,2595,2595,2590,104
20241204,103700,1181616825,2595,2595,2595,2590,600
20241204,103600,1180062740,2595,2595,2595,2595,16
20241204,103500,1180021220,2595,2590,2595,2590,3238
20241204,103400,1171631630,2590,2585,2590,2580,4830
20241204,103300,1159146575,2585,2590,2590,2585,4643
20241204,103200,1147121705,2590,2595,2595,2590,794
20241204,103100,1145065235,2595,2590,2595,2590,1475
20241204,103000,1141243830,2590,2595,2595,2590,1528
20241204,102900,1137282395,2595,2590,2595,2590,1452
20241204,102800,1133514955,2590,2590,2600,2590,7621
20241204,102700,1113776515,2595,2595,2600,2595,3567
20241204,102600,1104520120,2595,2600,2600,2595,2667
20241204,102500,1097598920,2600,2600,2600,2595,483
20241204,102400,1096343620,2595,2605,2605,2595,1204
20241204,102300,1093213620,2605,2600,2605,2600,1633
20241204,102200,1088967745,2605,2610,2610,2605,476
20241204,102100,1087727760,2610,2610,2610,2605,1917
20241204,102000,1082733730,2610,2605,2610,2605,271
20241204,101900,1082027770,2605,2610,2615,2605,3066
20241204,101800,1074021310,2610,2595,2610,2590,14404
20241204,101700,1036541065,2600,2600,2600,2600,0
20241204,101600,1036541065,2600,2600,2600,2595,1808
20241204,101500,1031842520,2605,2595,2605,2595,4232
20241204,101400,1020856095,2595,2605,2605,2595,1066
20241204,101300,1018088180,2610,2605,2610,2605,918
20241204,101200,1015696770,2610,2610,2610,2610,8
20241204,101100,1015675890,2605,2610,2610,2605,2351
20241204,101000,1009544035,2610,2605,2610,2605,720
20241204,100900,1007668125,2610,2600,2610,2600,1161
20241204,100800,1004644115,2595,2600,2605,2595,602
20241204,100700,1003079395,2600,2600,2600,2600,914
20241204,100600,1000702995,2600,2600,2600,2595,1222
20241204,100500,997526820,2600,2600,2600,2595,1408
20241204,100400,993869795,2600,2600,2600,2600,917
20241204,100300,991485595,2600,2590,2600,2590,7112
20241204,100200,973028395,2590,2580,2590,2580,3064
20241204,100100,965103125,2585,2585,2585,2585,1318
20241204,100000,961696095,2585,2580,2585,2580,2388
20241204,095900,955526725,2580,2580,2580,2580,682
20241204,095800,953767165,2580,2580,2585,2580,1732
20241204,095700,949298600,2580,2575,2580,2575,1157
20241204,095600,946317455,2575,2570,2575,2565,1968
20241204,095500,941257080,2570,2570,2575,2570,1972
20241204,095400,936188765,2575,2580,2580,2575,4811
20241204,095300,923799600,2580,2575,2580,2575,758
20241204,095200,921846985,2575,2585,2585,2575,3971
20241204,095100,911601935,2585,2585,2585,2580,731
20241204,095000,909712550,2575,2570,2575,2565,3891
20241204,094900,899695340,2570,2570,2570,2565,2127
20241204,094800,894232820,2570,2560,2570,2560,1564
20241204,094700,890219625,2560,2565,2570,2560,205
20241204,094600,889694285,2565,2565,2570,2565,410
20241204,094500,888642120,2565,2560,2570,2560,8518
20241204,094400,866813725,2560,2565,2565,2555,2163
20241204,094300,861279135,2565,2560,2565,2555,8508
20241204,094200,839503335,2560,2550,2560,2550,2031
20241204,094100,834311915,2550,2565,2565,2550,2323
20241204,094000,828375775,2560,2565,2565,2555,7227
20241204,093900,809859445,2560,2570,2575,2555,4762
20241204,093800,797667625,2585,2560,2585,2560,15802
20241204,093700,757154900,2560,2570,2570,2545,38825
20241204,093600,658001175,2570,2580,2580,2570,4626
20241204,093500,646099605,2580,2590,2590,2570,11229
20241204,093400,617162860,2590,2600,2600,2585,8087
20241204,093300,596236830,2600,2600,2600,2595,47
20241204,093200,596114635,2600,2595,2600,2595,7
20241204,093100,596096440,2595,2590,2595,2590,2499
20241204,093000,589620035,2595,2600,2600,2590,6953
20241204,092900,571600750,2600,2600,2600,2600,432
20241204,092800,570477550,2600,2605,2610,2600,9324
20241204,092700,546213065,2610,2610,2615,2610,1017
20241204,092600,543558655,2610,2615,2615,2605,302
20241204,092500,542771145,2605,2615,2615,2605,459
20241204,092400,541572620,2615,2620,2620,2615,5036
20241204,092300,528403435,2620,2625,2625,2620,2278
20241204,092200,522435040,2620,2615,2620,2605,1909
20241204,092100,517445505,2615,2600,2615,2600,3263
20241204,092000,508947975,2600,2610,2610,2600,2306
20241204,091900,502943825,2610,2610,2610,2610,91
20241204,091800,502706315,2605,2605,2605,2600,744
20241204,091700,500770215,2605,2600,2605,2595,3596
20241204,091600,491425380,2600,2630,2630,2600,17120
20241204,091500,446818760,2625,2620,2625,2620,713
20241204,091400,444948090,2620,2630,2630,2620,2640
20241204,091300,438016315,2630,2635,2635,2620,3318
20241204,091200,429313675,2630,2625,2630,2625,5991
20241204,091100,413571855,2625,2625,2630,2620,7046
20241204,091000,395081475,2625,2625,2625,2620,11004
20241204,090900,366245805,2625,2635,2635,2620,1875
20241204,090800,361329630,2635,2625,2635,2620,15667
20241204,090700,320200495,2625,2635,2635,2620,4841
20241204,090600,307489405,2635,2635,2635,2630,243
20241204,090500,306849205,2635,2645,2645,2625,3018
20241204,090400,298923870,2630,2615,2645,2610,6092
20241204,090300,282901125,2615,2625,2640,2600,4211
20241204,090200,271888085,2645,2625,2645,2585,40534
20241204,090100,165778955,2600,2585,2625,2585,36710
20241204,090000,70529695,2585,2590,2590,2565,27296