KissMeData/047400/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,1451951205,2065,2065,2065,2065,21485
20241209,193100,1451951205,2065,2065,2065,2065,0
20241209,193000,1451951205,2065,2065,2065,2065,0
20241209,192900,1451951205,2065,2065,2065,2065,0
20241209,192800,1451951205,2065,2065,2065,2065,0
20241209,192700,1451951205,2065,2065,2065,2065,0
20241209,192600,1451951205,2065,2065,2065,2065,0
20241209,192500,1451951205,2065,2065,2065,2065,0
20241209,192400,1451951205,2065,2065,2065,2065,0
20241209,192300,1451951205,2065,2065,2065,2065,0
20241209,192200,1451951205,2065,2065,2065,2065,0
20241209,192100,1451951205,2065,2065,2065,2065,0
20241209,192000,1451951205,2065,2065,2065,2065,0
20241209,191900,1451951205,2065,2065,2065,2065,0
20241209,191800,1451951205,2065,2065,2065,2065,0
20241209,191700,1451951205,2065,2065,2065,2065,0
20241209,191600,1451951205,2065,2065,2065,2065,0
20241209,191500,1451951205,2065,2065,2065,2065,0
20241209,191400,1451951205,2065,2065,2065,2065,0
20241209,191300,1451951205,2065,2065,2065,2065,0
20241209,191200,1451951205,2065,2065,2065,2065,0
20241209,191100,1451951205,2065,2065,2065,2065,0
20241209,191000,1451951205,2065,2065,2065,2065,0
20241209,190900,1451951205,2065,2065,2065,2065,0
20241209,190800,1451951205,2065,2065,2065,2065,0
20241209,190700,1451951205,2065,2065,2065,2065,0
20241209,190600,1451951205,2065,2065,2065,2065,0
20241209,190500,1451951205,2065,2065,2065,2065,0
20241209,190400,1451951205,2065,2065,2065,2065,0
20241209,190300,1451951205,2065,2065,2065,2065,0
20241209,190200,1451951205,2065,2065,2065,2065,21485
20241209,190100,1451951205,2065,2065,2065,2065,0
20241209,190000,1451951205,2065,2065,2065,2065,0
20241209,185900,1451951205,2065,2065,2065,2065,0
20241209,185800,1451951205,2065,2065,2065,2065,0
20241209,185700,1451951205,2065,2065,2065,2065,0
20241209,185600,1451951205,2065,2065,2065,2065,0
20241209,185500,1451951205,2065,2065,2065,2065,0
20241209,185400,1451951205,2065,2065,2065,2065,0
20241209,185300,1451951205,2065,2065,2065,2065,0
20241209,185200,1451951205,2065,2065,2065,2065,0
20241209,185100,1451951205,2065,2065,2065,2065,0
20241209,185000,1451951205,2065,2065,2065,2065,0
20241209,184900,1451951205,2065,2065,2065,2065,0
20241209,184800,1451951205,2065,2065,2065,2065,0
20241209,184700,1451951205,2065,2065,2065,2065,0
20241209,184600,1451951205,2065,2065,2065,2065,0
20241209,184500,1451951205,2065,2065,2065,2065,0
20241209,184400,1451951205,2065,2065,2065,2065,0
20241209,184300,1451951205,2065,2065,2065,2065,0
20241209,184200,1451951205,2065,2065,2065,2065,0
20241209,184100,1451951205,2065,2065,2065,2065,0
20241209,184000,1451951205,2065,2065,2065,2065,0
20241209,183900,1451951205,2065,2065,2065,2065,0
20241209,183800,1451951205,2065,2065,2065,2065,0
20241209,183700,1451951205,2065,2065,2065,2065,0
20241209,183600,1451951205,2065,2065,2065,2065,0
20241209,183500,1451951205,2065,2065,2065,2065,0
20241209,183400,1451951205,2065,2065,2065,2065,0
20241209,183300,1451951205,2065,2065,2065,2065,0
20241209,183200,1451951205,2065,2065,2065,2065,21485
20241209,183100,1451951205,2065,2065,2065,2065,0
20241209,183000,1451951205,2065,2065,2065,2065,0
20241209,182900,1451951205,2065,2065,2065,2065,0
20241209,182800,1451951205,2065,2065,2065,2065,0
20241209,182700,1451951205,2065,2065,2065,2065,0
20241209,182600,1451951205,2065,2065,2065,2065,0
20241209,182500,1451951205,2065,2065,2065,2065,0
20241209,182400,1451951205,2065,2065,2065,2065,0
20241209,182300,1451951205,2065,2065,2065,2065,0
20241209,182200,1451951205,2065,2065,2065,2065,0
20241209,182100,1451951205,2065,2065,2065,2065,0
20241209,182000,1451951205,2065,2065,2065,2065,0
20241209,181900,1451951205,2065,2065,2065,2065,0
20241209,181800,1451951205,2065,2065,2065,2065,0
20241209,181700,1451951205,2065,2065,2065,2065,0
20241209,181600,1451951205,2065,2065,2065,2065,0
20241209,181500,1451951205,2065,2065,2065,2065,0
20241209,181400,1451951205,2065,2065,2065,2065,0
20241209,181300,1451951205,2065,2065,2065,2065,0
20241209,181200,1451951205,2065,2065,2065,2065,0
20241209,181100,1451951205,2065,2065,2065,2065,0
20241209,181000,1451951205,2065,2065,2065,2065,0
20241209,180900,1451951205,2065,2065,2065,2065,0
20241209,180800,1451951205,2065,2065,2065,2065,0
20241209,180700,1451951205,2065,2065,2065,2065,0
20241209,180600,1451951205,2065,2065,2065,2065,0
20241209,180500,1451951205,2065,2065,2065,2065,0
20241209,180400,1451951205,2065,2065,2065,2065,0
20241209,180300,1451951205,2065,2065,2065,2065,0
20241209,180200,1451951205,2065,2065,2065,2065,21485
20241209,180100,1451951205,2065,2065,2065,2065,0
20241209,180000,1451951205,2065,2065,2065,2065,0
20241209,175900,1451951205,2065,2065,2065,2065,0
20241209,175800,1451951205,2065,2065,2065,2065,0
20241209,175700,1451951205,2065,2065,2065,2065,0
20241209,175600,1451951205,2065,2065,2065,2065,0
20241209,175500,1451951205,2065,2065,2065,2065,0
20241209,175400,1451951205,2065,2065,2065,2065,0
20241209,175300,1451951205,2065,2065,2065,2065,0
20241209,175200,1451951205,2065,2065,2065,2065,0
20241209,175100,1451951205,2065,2065,2065,2065,0
20241209,175000,1451951205,2065,2065,2065,2065,0
20241209,174900,1451951205,2065,2065,2065,2065,0
20241209,174800,1451951205,2065,2065,2065,2065,0
20241209,174700,1451951205,2065,2065,2065,2065,0
20241209,174600,1451951205,2065,2065,2065,2065,0
20241209,174500,1451951205,2065,2065,2065,2065,0
20241209,174400,1451951205,2065,2065,2065,2065,0
20241209,174300,1451951205,2065,2065,2065,2065,0
20241209,174200,1451951205,2065,2065,2065,2065,0
20241209,174100,1451951205,2065,2065,2065,2065,0
20241209,174000,1451951205,2065,2065,2065,2065,0
20241209,173900,1451951205,2065,2065,2065,2065,0
20241209,173800,1451951205,2065,2065,2065,2065,0
20241209,173700,1451951205,2065,2065,2065,2065,0
20241209,173600,1451951205,2065,2065,2065,2065,0
20241209,173500,1451951205,2065,2065,2065,2065,0
20241209,173400,1451951205,2065,2065,2065,2065,0
20241209,173300,1451951205,2065,2065,2065,2065,0
20241209,173200,1451951205,2065,2065,2065,2065,21485
20241209,173100,1451951205,2065,2065,2065,2065,0
20241209,173000,1451951205,2065,2065,2065,2065,0
20241209,172900,1451951205,2065,2065,2065,2065,0
20241209,172800,1451951205,2065,2065,2065,2065,0
20241209,172700,1451951205,2065,2065,2065,2065,0
20241209,172600,1451951205,2065,2065,2065,2065,0
20241209,172500,1451951205,2065,2065,2065,2065,0
20241209,172400,1451951205,2065,2065,2065,2065,0
20241209,172300,1451951205,2065,2065,2065,2065,0
20241209,172200,1451951205,2065,2065,2065,2065,0
20241209,172100,1451951205,2065,2065,2065,2065,0
20241209,172000,1451951205,2065,2065,2065,2065,0
20241209,171900,1451951205,2065,2065,2065,2065,0
20241209,171800,1451951205,2065,2065,2065,2065,0
20241209,171700,1451951205,2065,2065,2065,2065,0
20241209,171600,1451951205,2065,2065,2065,2065,0
20241209,171500,1451951205,2065,2065,2065,2065,0
20241209,171400,1451951205,2065,2065,2065,2065,0
20241209,171300,1451951205,2065,2065,2065,2065,0
20241209,171200,1451951205,2065,2065,2065,2065,0
20241209,171100,1451951205,2065,2065,2065,2065,0
20241209,171000,1451951205,2065,2065,2065,2065,0
20241209,170900,1451951205,2065,2065,2065,2065,0
20241209,170800,1451951205,2065,2065,2065,2065,0
20241209,170700,1451951205,2065,2065,2065,2065,0
20241209,170600,1451951205,2065,2065,2065,2065,0
20241209,170500,1451951205,2065,2065,2065,2065,0
20241209,170400,1451951205,2065,2065,2065,2065,0
20241209,170300,1451951205,2065,2065,2065,2065,0
20241209,170200,1451951205,2065,2065,2065,2065,21485
20241209,170100,1451951205,2065,2065,2065,2065,0
20241209,170000,1451951205,2065,2065,2065,2065,0
20241209,165900,1451951205,2065,2065,2065,2065,0
20241209,165800,1451951205,2065,2065,2065,2065,0
20241209,165700,1451951205,2065,2065,2065,2065,0
20241209,165600,1451951205,2065,2065,2065,2065,0
20241209,165500,1451951205,2065,2065,2065,2065,0
20241209,165400,1451951205,2065,2065,2065,2065,0
20241209,165300,1451951205,2065,2065,2065,2065,0
20241209,165200,1451951205,2065,2065,2065,2065,0
20241209,165100,1451951205,2065,2065,2065,2065,0
20241209,165000,1451951205,2065,2065,2065,2065,0
20241209,164900,1451951205,2065,2065,2065,2065,0
20241209,164800,1451951205,2065,2065,2065,2065,0
20241209,164700,1451951205,2065,2065,2065,2065,0
20241209,164600,1451951205,2065,2065,2065,2065,0
20241209,164500,1451951205,2065,2065,2065,2065,0
20241209,164400,1451951205,2065,2065,2065,2065,0
20241209,164300,1451951205,2065,2065,2065,2065,0
20241209,164200,1451951205,2065,2065,2065,2065,0
20241209,164100,1451951205,2065,2065,2065,2065,0
20241209,164000,1451951205,2065,2065,2065,2065,0
20241209,163900,1451951205,2065,2065,2065,2065,0
20241209,163800,1451951205,2065,2065,2065,2065,0
20241209,163700,1451951205,2065,2065,2065,2065,0
20241209,163600,1451951205,2065,2065,2065,2065,0
20241209,163500,1451951205,2065,2065,2065,2065,0
20241209,163400,1451951205,2065,2065,2065,2065,0
20241209,163300,1451951205,2065,2065,2065,2065,0
20241209,163200,1451951205,2065,2065,2065,2065,21485
20241209,163100,1451951205,2065,2065,2065,2065,0
20241209,163000,1451951205,2065,2065,2065,2065,0
20241209,162900,1451951205,2065,2065,2065,2065,0
20241209,162800,1451951205,2065,2065,2065,2065,0
20241209,162700,1451951205,2065,2065,2065,2065,0
20241209,162600,1451951205,2065,2065,2065,2065,0
20241209,162500,1451951205,2065,2065,2065,2065,0
20241209,162400,1451951205,2065,2065,2065,2065,0
20241209,162300,1451951205,2065,2065,2065,2065,0
20241209,162200,1451951205,2065,2065,2065,2065,0
20241209,162100,1451951205,2065,2065,2065,2065,0
20241209,162000,1451951205,2065,2065,2065,2065,0
20241209,161900,1451951205,2065,2065,2065,2065,0
20241209,161800,1451951205,2065,2065,2065,2065,0
20241209,161700,1451951205,2065,2065,2065,2065,0
20241209,161600,1451951205,2065,2065,2065,2065,0
20241209,161500,1451951205,2065,2065,2065,2065,0
20241209,161400,1451951205,2065,2065,2065,2065,0
20241209,161300,1451951205,2065,2065,2065,2065,0
20241209,161200,1451951205,2065,2065,2065,2065,0
20241209,161100,1451951205,2065,2065,2065,2065,0
20241209,161000,1451951205,2065,2065,2065,2065,0
20241209,160900,1451951205,2065,2065,2065,2065,0
20241209,160800,1451951205,2065,2065,2065,2065,0
20241209,160700,1451951205,2065,2065,2065,2065,0
20241209,160600,1451951205,2065,2065,2065,2065,0
20241209,160500,1451951205,2065,2065,2065,2065,0
20241209,160400,1451951205,2065,2065,2065,2065,0
20241209,160300,1451951205,2065,2065,2065,2065,0
20241209,160200,1451951205,2065,2065,2065,2065,21485
20241209,160100,1451951205,2065,2065,2065,2065,0
20241209,160000,1451951205,2065,2065,2065,2065,0
20241209,155900,1451951205,2065,2065,2065,2065,0
20241209,155800,1451951205,2065,2065,2065,2065,0
20241209,155700,1451951205,2065,2065,2065,2065,0
20241209,155600,1451951205,2065,2065,2065,2065,0
20241209,155500,1451951205,2065,2065,2065,2065,0
20241209,155400,1451951205,2065,2065,2065,2065,0
20241209,155300,1451951205,2065,2065,2065,2065,0
20241209,155200,1451951205,2065,2065,2065,2065,0
20241209,155100,1451951205,2065,2065,2065,2065,0
20241209,155000,1451951205,2065,2065,2065,2065,0
20241209,154900,1451951205,2065,2065,2065,2065,0
20241209,154800,1451951205,2065,2065,2065,2065,0
20241209,154700,1451951205,2065,2065,2065,2065,0
20241209,154600,1451951205,2065,2065,2065,2065,0
20241209,154500,1451951205,2065,2065,2065,2065,0
20241209,154400,1451951205,2065,2065,2065,2065,0
20241209,154300,1451951205,2065,2065,2065,2065,0
20241209,154200,1451951205,2065,2065,2065,2065,0
20241209,154100,1451951205,2065,2065,2065,2065,0
20241209,154000,1451951205,2065,2065,2065,2065,0
20241209,153900,1451951205,2065,2065,2065,2065,0
20241209,153800,1451951205,2065,2065,2065,2065,0
20241209,153700,1451951205,2065,2065,2065,2065,0
20241209,153600,1451951205,2065,2065,2065,2065,0
20241209,153500,1451951205,2065,2065,2065,2065,0
20241209,153400,1451951205,2065,2065,2065,2065,0
20241209,153300,1451951205,2065,2065,2065,2065,0
20241209,153200,1451951205,2065,2065,2065,2065,21485
20241209,153100,1451951205,2065,2065,2065,2065,0
20241209,153000,1451951205,2065,2065,2065,2065,21485
20241209,152900,1407584680,2065,2065,2065,2065,0
20241209,152800,1407584680,2065,2065,2065,2065,0
20241209,152700,1407584680,2065,2065,2065,2065,0
20241209,152600,1407584680,2065,2065,2065,2065,0
20241209,152500,1407584680,2065,2065,2065,2065,0
20241209,152400,1407584680,2065,2065,2065,2065,0
20241209,152300,1407584680,2065,2065,2065,2065,0
20241209,152200,1407584680,2065,2065,2065,2065,0
20241209,152100,1407584680,2065,2065,2065,2065,0
20241209,152000,1407584680,2065,2065,2065,2065,0
20241209,151900,1407584680,2065,2060,2065,2060,8234
20241209,151800,1390586495,2060,2075,2075,2060,6196
20241209,151700,1377777170,2075,2085,2085,2075,6567
20241209,151600,1364119655,2090,2090,2090,2090,1
20241209,151500,1364117565,2090,2095,2095,2085,13890
20241209,151400,1335073000,2100,2100,2100,2100,0
20241209,151300,1335073000,2100,2095,2100,2095,1817
20241209,151200,1331258880,2100,2100,2100,2100,2893
20241209,151100,1325183580,2100,2100,2110,2100,1074
20241209,151000,1322928160,2110,2105,2110,2100,35217
20241209,150900,1248972410,2100,2105,2105,2100,100
20241209,150800,1248762385,2105,2110,2110,2105,1299
20241209,150700,1246027345,2110,2110,2110,2110,0
20241209,150600,1246027345,2110,2110,2110,2110,2
20241209,150500,1246023125,2105,2110,2110,2105,602
20241209,150400,1244755905,2105,2110,2110,2105,560
20241209,150300,1243577070,2105,2105,2110,2105,755
20241209,150200,1241987785,2110,2110,2110,2110,40
20241209,150100,1241903385,2105,2110,2110,2105,211
20241209,150000,1241458230,2105,2105,2105,2105,3
20241209,145900,1241451915,2100,2100,2100,2100,5640
20241209,145800,1229607915,2100,2110,2110,2100,702
20241209,145700,1228132010,2110,2110,2110,2110,75
20241209,145600,1227973760,2110,2105,2110,2105,401
20241209,145500,1227127655,2110,2110,2110,2110,1010
20241209,145400,1224996555,2110,2110,2110,2110,2
20241209,145300,1224992335,2105,2105,2105,2105,25
20241209,145200,1224939710,2105,2105,2105,2105,0
20241209,145100,1224939710,2105,2105,2105,2105,2817
20241209,145000,1219009925,2105,2105,2105,2105,910
20241209,144900,1217094375,2105,2105,2105,2105,1
20241209,144800,1217092270,2105,2105,2105,2105,380
20241209,144700,1216292370,2110,2105,2110,2105,277
20241209,144600,1215709275,2105,2110,2110,2105,955
20241209,144500,1213698000,2105,2105,2105,2105,1693
20241209,144400,1210134235,2105,2105,2105,2105,2560
20241209,144300,1204745435,2105,2105,2105,2105,418
20241209,144200,1203865545,2110,2110,2110,2110,30
20241209,144100,1203802245,2110,2105,2110,2105,1021
20241209,144000,1201650440,2105,2110,2110,2105,4222
20241209,143900,1192762895,2105,2105,2105,2105,5
20241209,143800,1192752370,2115,2115,2115,2115,0
20241209,143700,1192752370,2115,2115,2115,2115,177
20241209,143600,1192378015,2100,2110,2110,2100,3002
20241209,143500,1186071670,2100,2105,2105,2100,7434
20241209,143400,1170450405,2105,2115,2115,2105,8381
20241209,143300,1152774870,2110,2110,2110,2110,0
20241209,143200,1152774870,2110,2110,2110,2110,20
20241209,143100,1152732670,2105,2105,2105,2105,1075
20241209,143000,1150469795,2110,2110,2110,2110,900
20241209,142900,1148570795,2110,2110,2110,2110,1
20241209,142800,1148568685,2110,2110,2110,2110,3051
20241209,142700,1142131075,2120,2120,2120,2120,0
20241209,142600,1142131075,2120,2110,2120,2110,3692
20241209,142500,1134329255,2105,2110,2110,2105,654
20241209,142400,1132952570,2110,2105,2110,2105,7810
20241209,142300,1116512495,2105,2105,2105,2105,595
20241209,142200,1115260020,2110,2115,2115,2110,530
20241209,142100,1114139220,2115,2105,2115,2105,234
20241209,142000,1113646640,2110,2110,2110,2110,939
20241209,141900,1111665350,2110,2110,2110,2110,5
20241209,141800,1111654800,2110,2110,2115,2110,566
20241209,141700,1110460095,2110,2110,2110,2110,56
20241209,141600,1110341935,2110,2110,2110,2110,0
20241209,141500,1110341935,2110,2115,2115,2110,112
20241209,141400,1110105470,2115,2110,2115,2110,5
20241209,141300,1110094915,2115,2115,2115,2115,2
20241209,141200,1110090685,2115,2115,2115,2115,12
20241209,141100,1110065305,2115,2115,2115,2115,0
20241209,141000,1110065305,2115,2115,2115,2115,0
20241209,140900,1110065305,2115,2115,2115,2115,180
20241209,140800,1109684605,2115,2115,2115,2115,200
20241209,140700,1109261605,2115,2115,2115,2115,0
20241209,140600,1109261605,2115,2115,2115,2115,0
20241209,140500,1109261605,2115,2115,2115,2115,5
20241209,140400,1109251030,2115,2115,2115,2115,20
20241209,140300,1109208730,2115,2110,2115,2110,1520
20241209,140200,1105999430,2115,2115,2115,2115,1
20241209,140100,1105997315,2115,2115,2115,2115,1
20241209,140000,1105995200,2115,2115,2115,2115,7
20241209,135900,1105980395,2120,2120,2120,2120,6
20241209,135800,1105967675,2105,2105,2105,2105,0
20241209,135700,1105967675,2105,2105,2120,2105,70
20241209,135600,1105820310,2105,2105,2105,2105,0
20241209,135500,1105820310,2105,2110,2110,2105,2058
20241209,135400,1101479725,2105,2105,2105,2105,1
20241209,135300,1101477620,2105,2105,2105,2105,0
20241209,135200,1101477620,2105,2120,2120,2105,415
20241209,135100,1100603820,2120,2120,2120,2120,16
20241209,135000,1100569900,2115,2115,2115,2115,0
20241209,134900,1100569900,2115,2115,2115,2115,1000
20241209,134800,1098454900,2115,2115,2115,2115,10
20241209,134700,1098433750,2120,2120,2120,2120,47
20241209,134600,1098334110,2115,2115,2115,2115,0
20241209,134500,1098334110,2115,2115,2115,2115,0
20241209,134400,1098334110,2115,2115,2115,2115,6
20241209,134300,1098321420,2115,2115,2115,2115,3994
20241209,134200,1089874110,2115,2115,2115,2115,667
20241209,134100,1088463405,2115,2115,2115,2115,0
20241209,134000,1088463405,2115,2115,2115,2115,31
20241209,133900,1088397840,2115,2115,2115,2115,3
20241209,133800,1088391495,2115,2115,2115,2115,1
20241209,133700,1088389380,2105,2105,2105,2105,60
20241209,133600,1088263080,2105,2110,2110,2105,1300
20241209,133500,1085526415,2110,2110,2110,2110,84
20241209,133400,1085349175,2110,2115,2115,2110,732
20241209,133300,1083804645,2115,2115,2115,2115,1
20241209,133200,1083802530,2110,2110,2110,2110,0
20241209,133100,1083802530,2110,2105,2110,2105,954
20241209,133000,1081791235,2110,2110,2110,2110,113
20241209,132900,1081552805,2110,2110,2110,2110,2
20241209,132800,1081548585,2110,2110,2110,2110,100
20241209,132700,1081337585,2100,2110,2110,2100,202
20241209,132600,1080912385,2100,2110,2110,2100,1505
20241209,132500,1077742375,2115,2115,2115,2115,8
20241209,132400,1077725455,2115,2115,2115,2115,0
20241209,132300,1077725455,2115,2115,2115,2115,24
20241209,132200,1077674695,2105,2110,2110,2105,2750
20241209,132100,1071882975,2110,2110,2110,2110,61
20241209,132000,1071754265,2115,2115,2115,2115,1
20241209,131900,1071752150,2110,2110,2110,2110,51
20241209,131800,1071644540,2110,2110,2110,2110,0
20241209,131700,1071644540,2110,2110,2110,2110,0
20241209,131600,1071644540,2110,2110,2110,2110,0
20241209,131500,1071644540,2110,2110,2110,2110,290
20241209,131400,1071032640,2105,2105,2105,2105,200
20241209,131300,1070611640,2105,2105,2105,2105,100
20241209,131200,1070401140,2105,2105,2105,2105,10
20241209,131100,1070380090,2100,2100,2100,2100,0
20241209,131000,1070380090,2100,2110,2110,2100,2545
20241209,130900,1065034685,2110,2100,2110,2100,299
20241209,130800,1064405295,2100,2100,2100,2100,0
20241209,130700,1064405295,2100,2105,2105,2100,1133
20241209,130600,1062025745,2105,2105,2105,2105,0
20241209,130500,1062025745,2105,2105,2105,2105,12657
20241209,130400,1035382760,2105,2105,2105,2105,3
20241209,130300,1035376445,2115,2115,2115,2115,25
20241209,130200,1035323570,2115,2105,2115,2105,4097
20241209,130100,1026698885,2110,2110,2110,2110,500
20241209,130000,1025643885,2115,2105,2115,2105,3225
20241209,125900,1018854160,2105,2105,2105,2105,5000
20241209,125800,1008329160,2105,2110,2110,2105,311
20241209,125700,1007674155,2105,2105,2105,2105,0
20241209,125600,1007674155,2105,2110,2110,2105,500
20241209,125500,1006620240,2110,2110,2110,2110,800
20241209,125400,1004932240,2105,2110,2110,2105,750
20241209,125300,1003350530,2115,2110,2115,2110,491
20241209,125200,1002314515,2110,2110,2110,2110,0
20241209,125100,1002314515,2110,2115,2115,2110,303
20241209,125000,1001675120,2110,2115,2115,2110,506
20241209,124900,1000607025,2110,2110,2110,2110,0
20241209,124800,1000607025,2110,2110,2110,2110,100
20241209,124700,1000396025,2110,2110,2110,2110,24
20241209,124600,1000345385,2115,2115,2115,2115,96
20241209,124500,1000142345,2120,2120,2120,2120,958
20241209,124400,998111385,2120,2120,2120,2120,268
20241209,124300,997543225,2105,2105,2105,2105,0
20241209,124200,997543225,2105,2105,2105,2105,0
20241209,124100,997543225,2105,2105,2105,2105,0
20241209,124000,997543225,2105,2105,2105,2105,690
20241209,123900,996090775,2110,2110,2110,2110,212
20241209,123800,995643455,2105,2110,2120,2105,8005
20241209,123700,978788825,2110,2110,2110,2110,38
20241209,123600,978708645,2110,2110,2115,2110,2838
20241209,123500,972720395,2110,2110,2110,2110,5477
20241209,123400,961163925,2110,2115,2115,2110,1464
20241209,123300,958069015,2120,2120,2120,2115,997
20241209,123200,955958380,2120,2120,2120,2120,0
20241209,123100,955958380,2120,2120,2120,2120,1
20241209,123000,955956260,2120,2120,2120,2120,1
20241209,122900,955954140,2120,2125,2125,2120,50
20241209,122800,955847895,2115,2115,2130,2115,855
20241209,122700,954039520,2115,2115,2115,2110,4689
20241209,122600,944143750,2115,2115,2115,2115,200
20241209,122500,943720750,2115,2115,2115,2115,101
20241209,122400,943507135,2115,2120,2120,2110,7040
20241209,122300,928620125,2130,2125,2130,2125,3
20241209,122200,928613740,2130,2130,2130,2130,7
20241209,122100,928598830,2130,2120,2130,2120,52
20241209,122000,928488570,2115,2130,2130,2115,4526
20241209,121900,918909105,2120,2130,2130,2120,2251
20241209,121800,914135505,2120,2125,2130,2120,8044
20241209,121700,897064830,2130,2125,2130,2125,874
20241209,121600,895203295,2125,2130,2130,2125,1053
20241209,121500,892965405,2130,2130,2130,2130,0
20241209,121400,892965405,2130,2130,2130,2130,178
20241209,121300,892586265,2130,2125,2130,2125,2006
20241209,121200,888322015,2125,2125,2125,2125,503
20241209,121100,887253140,2120,2120,2120,2120,410
20241209,121000,886383940,2125,2120,2125,2120,39
20241209,120900,886301250,2125,2125,2125,2125,187
20241209,120800,885903875,2120,2120,2120,2120,99
20241209,120700,885693995,2120,2120,2120,2120,0
20241209,120600,885693995,2120,2120,2120,2120,0
20241209,120500,885693995,2120,2120,2120,2120,10
20241209,120400,885672795,2125,2125,2125,2125,0
20241209,120300,885672795,2125,2125,2125,2125,5
20241209,120200,885662170,2120,2120,2120,2120,1
20241209,120100,885660050,2125,2125,2125,2120,1304
20241209,120000,882894515,2125,2125,2125,2125,0
20241209,115900,882894515,2125,2125,2125,2125,10
20241209,115800,882873265,2120,2120,2120,2120,0
20241209,115700,882873265,2120,2120,2120,2120,538
20241209,115600,881732705,2115,2120,2120,2115,1402
20241209,115500,878766465,2120,2120,2120,2120,1560
20241209,115400,875459265,2115,2115,2115,2115,2702
20241209,115300,869744535,2120,2120,2120,2120,2922
20241209,115200,863549895,2120,2120,2120,2120,300
20241209,115100,862913895,2120,2125,2125,2120,3909
20241209,115000,854615590,2130,2130,2130,2130,0
20241209,114900,854615590,2130,2130,2130,2130,52
20241209,114800,854504830,2130,2125,2130,2125,11
20241209,114700,854481405,2130,2130,2130,2130,1
20241209,114600,854479275,2125,2125,2125,2125,2
20241209,114500,854475025,2130,2130,2130,2130,21
20241209,114400,854430295,2130,2130,2130,2130,120
20241209,114300,854174695,2130,2125,2130,2125,1340
20241209,114200,851327170,2125,2125,2125,2125,1033
20241209,114100,849132045,2120,2130,2130,2120,31189
20241209,114000,782953475,2130,2130,2130,2130,46
20241209,113900,782855495,2130,2130,2130,2130,618
20241209,113800,781539155,2130,2130,2130,2130,13
20241209,113700,781511465,2130,2130,2130,2130,69
20241209,113600,781364495,2130,2130,2130,2130,2
20241209,113500,781360235,2130,2130,2130,2130,3
20241209,113400,781353845,2130,2135,2135,2130,3
20241209,113300,781347445,2140,2140,2140,2140,0
20241209,113200,781347445,2140,2140,2140,2140,10
20241209,113100,781326045,2135,2135,2135,2135,50
20241209,113000,781219295,2135,2135,2135,2135,14
20241209,112900,781189405,2135,2135,2135,2135,110
20241209,112800,780954555,2135,2135,2135,2135,1990
20241209,112700,776705905,2135,2135,2135,2135,0
20241209,112600,776705905,2135,2140,2140,2135,601
20241209,112500,775422765,2140,2140,2140,2140,10
20241209,112400,775401365,2140,2140,2140,2135,301
20241209,112300,774758180,2135,2135,2135,2135,0
20241209,112200,774758180,2135,2135,2135,2135,0
20241209,112100,774758180,2135,2135,2135,2135,255
20241209,112000,774213755,2135,2135,2135,2135,445
20241209,111900,773263680,2135,2135,2135,2135,668
20241209,111800,771837500,2130,2130,2130,2130,0
20241209,111700,771837500,2130,2130,2130,2130,2093
20241209,111600,767379410,2130,2125,2130,2125,1396
20241209,111500,764412360,2125,2125,2125,2125,5722
20241209,111400,752253110,2125,2130,2130,2125,8262
20241209,111300,734663200,2135,2135,2135,2135,6
20241209,111200,734650390,2135,2135,2135,2135,29
20241209,111100,734588475,2135,2135,2135,2130,410
20241209,111000,733713150,2135,2135,2135,2135,1000
20241209,110900,731578150,2130,2140,2140,2130,1511
20241209,110800,728354255,2140,2140,2140,2140,0
20241209,110700,728354255,2140,2140,2140,2140,1020
20241209,110600,726171455,2140,2140,2140,2140,2
20241209,110500,726167175,2135,2135,2140,2135,255
20241209,110400,725622745,2135,2135,2135,2135,0
20241209,110300,725622745,2135,2130,2135,2130,141
20241209,110200,725321715,2135,2135,2135,2135,314
20241209,110100,724651325,2135,2135,2135,2135,0
20241209,110000,724651325,2135,2135,2135,2135,10
20241209,105900,724629975,2135,2135,2135,2130,1039
20241209,105800,722414230,2135,2135,2135,2135,35
20241209,105700,722339505,2130,2130,2130,2130,49
20241209,105600,722235135,2130,2130,2130,2130,400
20241209,105500,721383135,2130,2130,2130,2130,9
20241209,105400,721363965,2130,2135,2135,2130,5422
20241209,105300,709804260,2140,2140,2145,2140,1150
20241209,105200,707340895,2140,2140,2140,2140,278
20241209,105100,706745975,2140,2140,2140,2140,0
20241209,105000,706745975,2140,2140,2140,2140,100
20241209,104900,706531975,2145,2145,2145,2140,6087
20241209,104800,693505690,2145,2145,2155,2145,748
20241209,104700,691901220,2160,2160,2160,2160,10
20241209,104600,691879620,2160,2150,2160,2145,129
20241209,104500,691602510,2150,2150,2150,2150,435
20241209,104400,690667260,2150,2160,2160,2150,744
20241209,104300,689065100,2160,2160,2160,2160,20
20241209,104200,689021900,2160,2150,2160,2140,4002
20241209,104100,680441195,2160,2160,2160,2160,0
20241209,104000,680441195,2160,2160,2160,2160,177
20241209,103900,680058875,2150,2150,2150,2150,0
20241209,103800,680058875,2150,2150,2150,2150,85
20241209,103700,679876125,2150,2150,2150,2150,1564
20241209,103600,676513525,2150,2150,2150,2150,190
20241209,103500,676105025,2145,2145,2145,2145,731
20241209,103400,674537030,2150,2145,2150,2145,2154
20241209,103300,669916695,2145,2145,2145,2145,13439
20241209,103200,641090040,2150,2155,2155,2145,107
20241209,103100,640859500,2145,2150,2155,2145,25831
20241209,103000,585444375,2150,2155,2155,2150,14474
20241209,102900,554323765,2155,2150,2155,2150,2
20241209,102800,554319460,2155,2155,2155,2155,16
20241209,102700,554284980,2155,2155,2155,2155,500
20241209,102600,553207480,2155,2155,2155,2155,1023
20241209,102500,551002915,2155,2155,2155,2155,368
20241209,102400,550209875,2150,2155,2155,2150,935
20241209,102300,548196750,2150,2155,2155,2150,5001
20241209,102200,537444095,2155,2155,2155,2155,414
20241209,102100,536551925,2155,2155,2155,2155,200
20241209,102000,536120925,2155,2155,2155,2155,3654
20241209,101900,528246555,2155,2155,2155,2155,911
20241209,101800,526283350,2155,2155,2155,2155,0
20241209,101700,526283350,2155,2160,2165,2155,4090
20241209,101600,517466830,2160,2155,2165,2155,154
20241209,101500,517134860,2165,2165,2165,2165,0
20241209,101400,517134860,2165,2160,2165,2155,1032
20241209,101300,514905740,2160,2160,2160,2155,1520
20241209,101200,511630090,2160,2160,2160,2160,3
20241209,101100,511623610,2155,2155,2155,2155,2674
20241209,101000,505861140,2160,2160,2160,2160,85
20241209,100900,505677540,2160,2155,2165,2155,403
20241209,100800,504808320,2160,2165,2165,2160,1710
20241209,100700,501111920,2165,2165,2165,2165,0
20241209,100600,501111920,2165,2165,2165,2165,40
20241209,100500,501025320,2165,2165,2165,2165,2
20241209,100400,501020990,2160,2160,2160,2160,328
20241209,100300,500312510,2160,2160,2165,2160,252
20241209,100200,499768180,2160,2155,2160,2150,492
20241209,100100,498708300,2150,2155,2155,2150,798
20241209,100000,496991970,2150,2155,2155,2145,11622
20241209,095900,472037095,2155,2155,2155,2155,836
20241209,095800,470235515,2155,2155,2155,2155,160
20241209,095700,469890715,2155,2155,2155,2155,0
20241209,095600,469890715,2155,2155,2155,2155,32
20241209,095500,469821755,2150,2155,2155,2150,846
20241209,095400,467998680,2160,2160,2160,2160,655
20241209,095300,466583880,2165,2170,2170,2165,135
20241209,095200,466291180,2170,2175,2175,2150,821
20241209,095100,464523700,2155,2155,2155,2155,0
20241209,095000,464523700,2155,2160,2160,2150,13572
20241209,094900,435309580,2165,2170,2170,2165,3697
20241209,094800,427294850,2170,2170,2170,2170,2173
20241209,094700,422579440,2175,2165,2175,2165,824
20241209,094600,420791485,2165,2165,2170,2165,288
20241209,094500,420167380,2165,2160,2165,2155,971
20241209,094400,418071010,2170,2170,2170,2170,0
20241209,094300,418071010,2170,2170,2170,2170,6
20241209,094200,418057990,2170,2160,2170,2160,2396
20241209,094100,412875990,2155,2155,2165,2155,2964
20241209,094000,406477985,2155,2165,2165,2155,16
20241209,093900,406443355,2155,2170,2170,2155,13060
20241209,093800,378282315,2170,2165,2170,2160,6419
20241209,093700,364380175,2165,2165,2165,2155,529
20241209,093600,363239890,2155,2165,2165,2150,1650
20241209,093500,359686355,2165,2165,2165,2165,47
20241209,093400,359584600,2155,2160,2160,2155,1000
20241209,093300,357429550,2155,2160,2165,2155,1207
20241209,093200,354828175,2160,2165,2165,2160,1005
20241209,093100,352657355,2165,2165,2165,2155,1403
20241209,093000,349632485,2160,2165,2165,2160,135
20241209,092900,349340395,2165,2165,2170,2160,26762
20241209,092800,291402790,2165,2165,2165,2165,113
20241209,092700,291158145,2160,2165,2175,2155,7490
20241209,092600,274985410,2160,2155,2160,2155,1173
20241209,092500,272457025,2160,2160,2160,2160,946
20241209,092400,270413665,2165,2160,2175,2160,889
20241209,092300,268492400,2165,2165,2175,2165,2105
20241209,092200,263917775,2170,2175,2175,2170,49
20241209,092100,263811440,2165,2175,2175,2165,3658
20241209,092000,255875535,2170,2175,2175,2170,1427
20241209,091900,252775410,2175,2175,2180,2170,452
20241209,091800,251792620,2170,2195,2195,2170,521
20241209,091700,250658650,2180,2180,2180,2180,0
20241209,091600,250658650,2180,2180,2180,2180,1545
20241209,091500,247290550,2180,2185,2195,2180,3117
20241209,091400,240485725,2190,2190,2190,2190,396
20241209,091300,239618485,2190,2185,2190,2185,3115
20241209,091200,232801710,2180,2185,2190,2180,1767
20241209,091100,228938350,2185,2200,2200,2180,3347
20241209,091000,221619005,2200,2185,2200,2175,2880
20241209,090900,215301595,2180,2170,2185,2170,2225
20241209,090800,210453110,2175,2160,2180,2150,5402
20241209,090700,198757790,2155,2145,2160,2140,5403
20241209,090600,187139045,2140,2140,2150,2140,5154
20241209,090500,176097630,2145,2145,2160,2140,9946
20241209,090400,154781285,2160,2160,2160,2150,4938
20241209,090300,144152610,2160,2165,2165,2155,20522
20241209,090200,99880735,2175,2180,2180,2165,6746
20241209,090100,85244525,2180,2190,2190,2170,8277
20241209,090000,67217990,2185,2210,2210,2185,30246