KissMeData/331920/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,212000,235350835,3130,3130,3130,3130,315
20241206,211900,235350835,3130,3130,3130,3130,0
20241206,211800,235350835,3130,3130,3130,3130,0
20241206,211700,235350835,3130,3130,3130,3130,0
20241206,211600,235350835,3130,3130,3130,3130,0
20241206,211500,235350835,3130,3130,3130,3130,0
20241206,211400,235350835,3130,3130,3130,3130,0
20241206,211300,235350835,3130,3130,3130,3130,0
20241206,211200,235350835,3130,3130,3130,3130,0
20241206,211100,235350835,3130,3130,3130,3130,0
20241206,211000,235350835,3130,3130,3130,3130,0
20241206,210900,235350835,3130,3130,3130,3130,0
20241206,210800,235350835,3130,3130,3130,3130,0
20241206,210700,235350835,3130,3130,3130,3130,0
20241206,210600,235350835,3130,3130,3130,3130,0
20241206,210500,235350835,3130,3130,3130,3130,0
20241206,210400,235350835,3130,3130,3130,3130,0
20241206,210300,235350835,3130,3130,3130,3130,0
20241206,210200,235350835,3130,3130,3130,3130,0
20241206,210100,235350835,3130,3130,3130,3130,0
20241206,210000,235350835,3130,3130,3130,3130,0
20241206,205900,235350835,3130,3130,3130,3130,0
20241206,205800,235350835,3130,3130,3130,3130,0
20241206,205700,235350835,3130,3130,3130,3130,0
20241206,205600,235350835,3130,3130,3130,3130,0
20241206,205500,235350835,3130,3130,3130,3130,0
20241206,205400,235350835,3130,3130,3130,3130,0
20241206,205300,235350835,3130,3130,3130,3130,0
20241206,205200,235350835,3130,3130,3130,3130,0
20241206,205100,235350835,3130,3130,3130,3130,0
20241206,205000,235350835,3130,3130,3130,3130,315
20241206,204900,235350835,3130,3130,3130,3130,0
20241206,204800,235350835,3130,3130,3130,3130,0
20241206,204700,235350835,3130,3130,3130,3130,0
20241206,204600,235350835,3130,3130,3130,3130,0
20241206,204500,235350835,3130,3130,3130,3130,0
20241206,204400,235350835,3130,3130,3130,3130,0
20241206,204300,235350835,3130,3130,3130,3130,0
20241206,204200,235350835,3130,3130,3130,3130,0
20241206,204100,235350835,3130,3130,3130,3130,0
20241206,204000,235350835,3130,3130,3130,3130,0
20241206,203900,235350835,3130,3130,3130,3130,0
20241206,203800,235350835,3130,3130,3130,3130,0
20241206,203700,235350835,3130,3130,3130,3130,0
20241206,203600,235350835,3130,3130,3130,3130,0
20241206,203500,235350835,3130,3130,3130,3130,0
20241206,203400,235350835,3130,3130,3130,3130,0
20241206,203300,235350835,3130,3130,3130,3130,0
20241206,203200,235350835,3130,3130,3130,3130,0
20241206,203100,235350835,3130,3130,3130,3130,0
20241206,203000,235350835,3130,3130,3130,3130,0
20241206,202900,235350835,3130,3130,3130,3130,0
20241206,202800,235350835,3130,3130,3130,3130,0
20241206,202700,235350835,3130,3130,3130,3130,0
20241206,202600,235350835,3130,3130,3130,3130,0
20241206,202500,235350835,3130,3130,3130,3130,0
20241206,202400,235350835,3130,3130,3130,3130,0
20241206,202300,235350835,3130,3130,3130,3130,0
20241206,202200,235350835,3130,3130,3130,3130,0
20241206,202100,235350835,3130,3130,3130,3130,0
20241206,202000,235350835,3130,3130,3130,3130,315
20241206,201900,235350835,3130,3130,3130,3130,0
20241206,201800,235350835,3130,3130,3130,3130,0
20241206,201700,235350835,3130,3130,3130,3130,0
20241206,201600,235350835,3130,3130,3130,3130,0
20241206,201500,235350835,3130,3130,3130,3130,0
20241206,201400,235350835,3130,3130,3130,3130,0
20241206,201300,235350835,3130,3130,3130,3130,0
20241206,201200,235350835,3130,3130,3130,3130,0
20241206,201100,235350835,3130,3130,3130,3130,0
20241206,201000,235350835,3130,3130,3130,3130,0
20241206,200900,235350835,3130,3130,3130,3130,0
20241206,200800,235350835,3130,3130,3130,3130,0
20241206,200700,235350835,3130,3130,3130,3130,0
20241206,200600,235350835,3130,3130,3130,3130,0
20241206,200500,235350835,3130,3130,3130,3130,0
20241206,200400,235350835,3130,3130,3130,3130,0
20241206,200300,235350835,3130,3130,3130,3130,0
20241206,200200,235350835,3130,3130,3130,3130,0
20241206,200100,235350835,3130,3130,3130,3130,0
20241206,200000,235350835,3130,3130,3130,3130,0
20241206,195900,235350835,3130,3130,3130,3130,0
20241206,195800,235350835,3130,3130,3130,3130,0
20241206,195700,235350835,3130,3130,3130,3130,0
20241206,195600,235350835,3130,3130,3130,3130,0
20241206,195500,235350835,3130,3130,3130,3130,0
20241206,195400,235350835,3130,3130,3130,3130,0
20241206,195300,235350835,3130,3130,3130,3130,0
20241206,195200,235350835,3130,3130,3130,3130,0
20241206,195100,235350835,3130,3130,3130,3130,0
20241206,195000,235350835,3130,3130,3130,3130,315
20241206,194900,235350835,3130,3130,3130,3130,0
20241206,194800,235350835,3130,3130,3130,3130,0
20241206,194700,235350835,3130,3130,3130,3130,0
20241206,194600,235350835,3130,3130,3130,3130,0
20241206,194500,235350835,3130,3130,3130,3130,0
20241206,194400,235350835,3130,3130,3130,3130,0
20241206,194300,235350835,3130,3130,3130,3130,0
20241206,194200,235350835,3130,3130,3130,3130,0
20241206,194100,235350835,3130,3130,3130,3130,0
20241206,194000,235350835,3130,3130,3130,3130,0
20241206,193900,235350835,3130,3130,3130,3130,0
20241206,193800,235350835,3130,3130,3130,3130,0
20241206,193700,235350835,3130,3130,3130,3130,0
20241206,193600,235350835,3130,3130,3130,3130,0
20241206,193500,235350835,3130,3130,3130,3130,0
20241206,193400,235350835,3130,3130,3130,3130,0
20241206,193300,235350835,3130,3130,3130,3130,0
20241206,193200,235350835,3130,3130,3130,3130,0
20241206,193100,235350835,3130,3130,3130,3130,0
20241206,193000,235350835,3130,3130,3130,3130,0
20241206,192900,235350835,3130,3130,3130,3130,0
20241206,192800,235350835,3130,3130,3130,3130,0
20241206,192700,235350835,3130,3130,3130,3130,0
20241206,192600,235350835,3130,3130,3130,3130,0
20241206,192500,235350835,3130,3130,3130,3130,0
20241206,192400,235350835,3130,3130,3130,3130,0
20241206,192300,235350835,3130,3130,3130,3130,0
20241206,192200,235350835,3130,3130,3130,3130,0
20241206,192100,235350835,3130,3130,3130,3130,0
20241206,192000,235350835,3130,3130,3130,3130,315
20241206,191900,235350835,3130,3130,3130,3130,0
20241206,191800,235350835,3130,3130,3130,3130,0
20241206,191700,235350835,3130,3130,3130,3130,0
20241206,191600,235350835,3130,3130,3130,3130,0
20241206,191500,235350835,3130,3130,3130,3130,0
20241206,191400,235350835,3130,3130,3130,3130,0
20241206,191300,235350835,3130,3130,3130,3130,0
20241206,191200,235350835,3130,3130,3130,3130,0
20241206,191100,235350835,3130,3130,3130,3130,0
20241206,191000,235350835,3130,3130,3130,3130,0
20241206,190900,235350835,3130,3130,3130,3130,0
20241206,190800,235350835,3130,3130,3130,3130,0
20241206,190700,235350835,3130,3130,3130,3130,0
20241206,190600,235350835,3130,3130,3130,3130,0
20241206,190500,235350835,3130,3130,3130,3130,0
20241206,190400,235350835,3130,3130,3130,3130,0
20241206,190300,235350835,3130,3130,3130,3130,0
20241206,190200,235350835,3130,3130,3130,3130,0
20241206,190100,235350835,3130,3130,3130,3130,0
20241206,190000,235350835,3130,3130,3130,3130,0
20241206,185900,235350835,3130,3130,3130,3130,0
20241206,185800,235350835,3130,3130,3130,3130,0
20241206,185700,235350835,3130,3130,3130,3130,0
20241206,185600,235350835,3130,3130,3130,3130,0
20241206,185500,235350835,3130,3130,3130,3130,0
20241206,185400,235350835,3130,3130,3130,3130,0
20241206,185300,235350835,3130,3130,3130,3130,0
20241206,185200,235350835,3130,3130,3130,3130,0
20241206,185100,235350835,3130,3130,3130,3130,0
20241206,185000,235350835,3130,3130,3130,3130,315
20241206,184900,235350835,3130,3130,3130,3130,0
20241206,184800,235350835,3130,3130,3130,3130,0
20241206,184700,235350835,3130,3130,3130,3130,0
20241206,184600,235350835,3130,3130,3130,3130,0
20241206,184500,235350835,3130,3130,3130,3130,0
20241206,184400,235350835,3130,3130,3130,3130,0
20241206,184300,235350835,3130,3130,3130,3130,0
20241206,184200,235350835,3130,3130,3130,3130,0
20241206,184100,235350835,3130,3130,3130,3130,0
20241206,184000,235350835,3130,3130,3130,3130,0
20241206,183900,235350835,3130,3130,3130,3130,0
20241206,183800,235350835,3130,3130,3130,3130,0
20241206,183700,235350835,3130,3130,3130,3130,0
20241206,183600,235350835,3130,3130,3130,3130,0
20241206,183500,235350835,3130,3130,3130,3130,0
20241206,183400,235350835,3130,3130,3130,3130,0
20241206,183300,235350835,3130,3130,3130,3130,0
20241206,183200,235350835,3130,3130,3130,3130,0
20241206,183100,235350835,3130,3130,3130,3130,0
20241206,183000,235350835,3130,3130,3130,3130,0
20241206,182900,235350835,3130,3130,3130,3130,0
20241206,182800,235350835,3130,3130,3130,3130,0
20241206,182700,235350835,3130,3130,3130,3130,0
20241206,182600,235350835,3130,3130,3130,3130,0
20241206,182500,235350835,3130,3130,3130,3130,0
20241206,182400,235350835,3130,3130,3130,3130,0
20241206,182300,235350835,3130,3130,3130,3130,0
20241206,182200,235350835,3130,3130,3130,3130,0
20241206,182100,235350835,3130,3130,3130,3130,0
20241206,182000,235350835,3130,3130,3130,3130,315
20241206,181900,235350835,3130,3130,3130,3130,0
20241206,181800,235350835,3130,3130,3130,3130,0
20241206,181700,235350835,3130,3130,3130,3130,0
20241206,181600,235350835,3130,3130,3130,3130,0
20241206,181500,235350835,3130,3130,3130,3130,0
20241206,181400,235350835,3130,3130,3130,3130,0
20241206,181300,235350835,3130,3130,3130,3130,0
20241206,181200,235350835,3130,3130,3130,3130,0
20241206,181100,235350835,3130,3130,3130,3130,0
20241206,181000,235350835,3130,3130,3130,3130,0
20241206,180900,235350835,3130,3130,3130,3130,0
20241206,180800,235350835,3130,3130,3130,3130,0
20241206,180700,235350835,3130,3130,3130,3130,0
20241206,180600,235350835,3130,3130,3130,3130,0
20241206,180500,235350835,3130,3130,3130,3130,0
20241206,180400,235350835,3130,3130,3130,3130,0
20241206,180300,235350835,3130,3130,3130,3130,0
20241206,180200,235350835,3130,3130,3130,3130,0
20241206,180100,235350835,3130,3130,3130,3130,0
20241206,180000,235350835,3130,3130,3130,3130,0
20241206,175900,235350835,3130,3130,3130,3130,0
20241206,175800,235350835,3130,3130,3130,3130,0
20241206,175700,235350835,3130,3130,3130,3130,0
20241206,175600,235350835,3130,3130,3130,3130,0
20241206,175500,235350835,3130,3130,3130,3130,0
20241206,175400,235350835,3130,3130,3130,3130,0
20241206,175300,235350835,3130,3130,3130,3130,0
20241206,175200,235350835,3130,3130,3130,3130,0
20241206,175100,235350835,3130,3130,3130,3130,0
20241206,175000,235350835,3130,3130,3130,3130,315
20241206,174900,235350835,3130,3130,3130,3130,0
20241206,174800,235350835,3130,3130,3130,3130,0
20241206,174700,235350835,3130,3130,3130,3130,0
20241206,174600,235350835,3130,3130,3130,3130,0
20241206,174500,235350835,3130,3130,3130,3130,0
20241206,174400,235350835,3130,3130,3130,3130,0
20241206,174300,235350835,3130,3130,3130,3130,0
20241206,174200,235350835,3130,3130,3130,3130,0
20241206,174100,235350835,3130,3130,3130,3130,0
20241206,174000,235350835,3130,3130,3130,3130,0
20241206,173900,235350835,3130,3130,3130,3130,0
20241206,173800,235350835,3130,3130,3130,3130,0
20241206,173700,235350835,3130,3130,3130,3130,0
20241206,173600,235350835,3130,3130,3130,3130,0
20241206,173500,235350835,3130,3130,3130,3130,0
20241206,173400,235350835,3130,3130,3130,3130,0
20241206,173300,235350835,3130,3130,3130,3130,0
20241206,173200,235350835,3130,3130,3130,3130,0
20241206,173100,235350835,3130,3130,3130,3130,0
20241206,173000,235350835,3130,3130,3130,3130,0
20241206,172900,235350835,3130,3130,3130,3130,0
20241206,172800,235350835,3130,3130,3130,3130,0
20241206,172700,235350835,3130,3130,3130,3130,0
20241206,172600,235350835,3130,3130,3130,3130,0
20241206,172500,235350835,3130,3130,3130,3130,0
20241206,172400,235350835,3130,3130,3130,3130,0
20241206,172300,235350835,3130,3130,3130,3130,0
20241206,172200,235350835,3130,3130,3130,3130,0
20241206,172100,235350835,3130,3130,3130,3130,0
20241206,172000,235350835,3130,3130,3130,3130,315
20241206,171900,235350835,3130,3130,3130,3130,0
20241206,171800,235350835,3130,3130,3130,3130,0
20241206,171700,235350835,3130,3130,3130,3130,0
20241206,171600,235350835,3130,3130,3130,3130,0
20241206,171500,235350835,3130,3130,3130,3130,0
20241206,171400,235350835,3130,3130,3130,3130,0
20241206,171300,235350835,3130,3130,3130,3130,0
20241206,171200,235350835,3130,3130,3130,3130,0
20241206,171100,235350835,3130,3130,3130,3130,0
20241206,171000,235350835,3130,3130,3130,3130,0
20241206,170900,235350835,3130,3130,3130,3130,0
20241206,170800,235350835,3130,3130,3130,3130,0
20241206,170700,235350835,3130,3130,3130,3130,0
20241206,170600,235350835,3130,3130,3130,3130,0
20241206,170500,235350835,3130,3130,3130,3130,0
20241206,170400,235350835,3130,3130,3130,3130,0
20241206,170300,235350835,3130,3130,3130,3130,0
20241206,170200,235350835,3130,3130,3130,3130,0
20241206,170100,235350835,3130,3130,3130,3130,0
20241206,170000,235350835,3130,3130,3130,3130,0
20241206,165900,235350835,3130,3130,3130,3130,0
20241206,165800,235350835,3130,3130,3130,3130,0
20241206,165700,235350835,3130,3130,3130,3130,0
20241206,165600,235350835,3130,3130,3130,3130,0
20241206,165500,235350835,3130,3130,3130,3130,0
20241206,165400,235350835,3130,3130,3130,3130,0
20241206,165300,235350835,3130,3130,3130,3130,0
20241206,165200,235350835,3130,3130,3130,3130,0
20241206,165100,235350835,3130,3130,3130,3130,0
20241206,165000,235350835,3130,3130,3130,3130,315
20241206,164900,235350835,3130,3130,3130,3130,0
20241206,164800,235350835,3130,3130,3130,3130,0
20241206,164700,235350835,3130,3130,3130,3130,0
20241206,164600,235350835,3130,3130,3130,3130,0
20241206,164500,235350835,3130,3130,3130,3130,0
20241206,164400,235350835,3130,3130,3130,3130,0
20241206,164300,235350835,3130,3130,3130,3130,0
20241206,164200,235350835,3130,3130,3130,3130,0
20241206,164100,235350835,3130,3130,3130,3130,0
20241206,164000,235350835,3130,3130,3130,3130,0
20241206,163900,235350835,3130,3130,3130,3130,0
20241206,163800,235350835,3130,3130,3130,3130,0
20241206,163700,235350835,3130,3130,3130,3130,0
20241206,163600,235350835,3130,3130,3130,3130,0
20241206,163500,235350835,3130,3130,3130,3130,0
20241206,163400,235350835,3130,3130,3130,3130,0
20241206,163300,235350835,3130,3130,3130,3130,0
20241206,163200,235350835,3130,3130,3130,3130,0
20241206,163100,235350835,3130,3130,3130,3130,0
20241206,163000,235350835,3130,3130,3130,3130,0
20241206,162900,235350835,3130,3130,3130,3130,0
20241206,162800,235350835,3130,3130,3130,3130,0
20241206,162700,235350835,3130,3130,3130,3130,0
20241206,162600,235350835,3130,3130,3130,3130,0
20241206,162500,235350835,3130,3130,3130,3130,0
20241206,162400,235350835,3130,3130,3130,3130,0
20241206,162300,235350835,3130,3130,3130,3130,0
20241206,162200,235350835,3130,3130,3130,3130,0
20241206,162100,235350835,3130,3130,3130,3130,0
20241206,162000,235350835,3130,3130,3130,3130,315
20241206,161900,235350835,3130,3130,3130,3130,0
20241206,161800,235350835,3130,3130,3130,3130,0
20241206,161700,235350835,3130,3130,3130,3130,0
20241206,161600,235350835,3130,3130,3130,3130,0
20241206,161500,235350835,3130,3130,3130,3130,0
20241206,161400,235350835,3130,3130,3130,3130,0
20241206,161300,235350835,3130,3130,3130,3130,0
20241206,161200,235350835,3130,3130,3130,3130,0
20241206,161100,235350835,3130,3130,3130,3130,0
20241206,161000,235350835,3130,3130,3130,3130,0
20241206,160900,235350835,3130,3130,3130,3130,0
20241206,160800,235350835,3130,3130,3130,3130,0
20241206,160700,235350835,3130,3130,3130,3130,0
20241206,160600,235350835,3130,3130,3130,3130,0
20241206,160500,235350835,3130,3130,3130,3130,0
20241206,160400,235350835,3130,3130,3130,3130,0
20241206,160300,235350835,3130,3130,3130,3130,0
20241206,160200,235350835,3130,3130,3130,3130,0
20241206,160100,235350835,3130,3130,3130,3130,0
20241206,160000,235350835,3130,3130,3130,3130,0
20241206,155900,235350835,3130,3130,3130,3130,0
20241206,155800,235350835,3130,3130,3130,3130,0
20241206,155700,235350835,3130,3130,3130,3130,0
20241206,155600,235350835,3130,3130,3130,3130,0
20241206,155500,235350835,3130,3130,3130,3130,0
20241206,155400,235350835,3130,3130,3130,3130,0
20241206,155300,235350835,3130,3130,3130,3130,0
20241206,155200,235350835,3130,3130,3130,3130,0
20241206,155100,235350835,3130,3130,3130,3130,0
20241206,155000,235350835,3130,3130,3130,3130,315
20241206,154900,235350835,3130,3130,3130,3130,0
20241206,154800,235350835,3130,3130,3130,3130,0
20241206,154700,235350835,3130,3130,3130,3130,0
20241206,154600,235350835,3130,3130,3130,3130,0
20241206,154500,235350835,3130,3130,3130,3130,0
20241206,154400,235350835,3130,3130,3130,3130,0
20241206,154300,235350835,3130,3130,3130,3130,0
20241206,154200,235350835,3130,3130,3130,3130,0
20241206,154100,235350835,3130,3130,3130,3130,0
20241206,154000,235350835,3130,3130,3130,3130,0
20241206,153900,235350835,3130,3130,3130,3130,0
20241206,153800,235350835,3130,3130,3130,3130,0
20241206,153700,235350835,3130,3130,3130,3130,0
20241206,153600,235350835,3130,3130,3130,3130,0
20241206,153500,235350835,3130,3130,3130,3130,0
20241206,153400,235350835,3130,3130,3130,3130,0
20241206,153300,235350835,3130,3130,3130,3130,0
20241206,153200,235350835,3130,3130,3130,3130,0
20241206,153100,235350835,3130,3130,3130,3130,0
20241206,153000,235350835,3130,3130,3130,3130,315
20241206,152900,234364885,3130,3130,3130,3130,0
20241206,152800,234364885,3130,3130,3130,3130,0
20241206,152700,234364885,3130,3130,3130,3130,0
20241206,152600,234364885,3130,3130,3130,3130,0
20241206,152500,234364885,3130,3130,3130,3130,0
20241206,152400,234364885,3130,3130,3130,3130,0
20241206,152300,234364885,3130,3130,3130,3130,0
20241206,152200,234364885,3130,3130,3130,3130,0
20241206,152100,234364885,3130,3130,3130,3130,0
20241206,152000,234364885,3130,3130,3130,3130,0
20241206,151900,234364885,3130,3080,3130,3080,1146
20241206,151800,230808365,3105,3105,3110,3075,4535
20241206,151700,216809620,3105,3105,3105,3105,0
20241206,151600,216809620,3105,3105,3105,3105,15
20241206,151500,216763045,3110,3110,3110,3110,0
20241206,151400,216763045,3110,3110,3110,3110,0
20241206,151300,216763045,3110,3110,3110,3110,0
20241206,151200,216763045,3110,3110,3110,3110,0
20241206,151100,216763045,3110,3110,3110,3110,700
20241206,151000,214586045,3100,3110,3110,3100,614
20241206,150900,212682070,3115,3115,3115,3115,4
20241206,150800,212669610,3115,3120,3120,3115,2
20241206,150700,212663375,3120,3115,3120,3115,4
20241206,150600,212650900,3105,3105,3105,3105,0
20241206,150500,212650900,3105,3105,3105,3105,33
20241206,150400,212548435,3115,3115,3115,3115,0
20241206,150300,212548435,3115,3115,3115,3115,0
20241206,150200,212548435,3115,3115,3115,3115,100
20241206,150100,212236935,3110,3110,3110,3110,0
20241206,150000,212236935,3110,3110,3110,3110,0
20241206,145900,212236935,3110,3110,3110,3110,20
20241206,145800,212174735,3110,3110,3110,3110,1
20241206,145700,212171625,3095,3095,3095,3095,0
20241206,145600,212171625,3095,3095,3095,3095,0
20241206,145500,212171625,3095,3100,3100,3095,23
20241206,145400,212100435,3095,3095,3095,3095,0
20241206,145300,212100435,3095,3095,3095,3095,0
20241206,145200,212100435,3095,3095,3095,3095,0
20241206,145100,212100435,3095,3095,3095,3095,0
20241206,145000,212100435,3095,3095,3095,3095,0
20241206,144900,212100435,3095,3110,3110,3095,254
20241206,144800,211313120,3115,3115,3115,3115,1
20241206,144700,211310005,3120,3120,3120,3120,0
20241206,144600,211310005,3120,3120,3120,3120,2
20241206,144500,211303765,3120,3120,3120,3120,403
20241206,144400,210046405,3120,3120,3120,3120,0
20241206,144300,210046405,3120,3120,3120,3120,0
20241206,144200,210046405,3120,3120,3120,3120,0
20241206,144100,210046405,3120,3120,3120,3120,0
20241206,144000,210046405,3120,3120,3120,3120,0
20241206,143900,210046405,3120,3120,3120,3120,0
20241206,143800,210046405,3120,3120,3120,3120,1
20241206,143700,210043285,3115,3115,3115,3115,0
20241206,143600,210043285,3115,3110,3115,3110,200
20241206,143500,209420330,3110,3090,3110,3090,510
20241206,143400,207844230,3115,3115,3115,3115,0
20241206,143300,207844230,3115,3115,3115,3115,0
20241206,143200,207844230,3115,3115,3115,3115,2
20241206,143100,207838000,3115,3115,3115,3115,0
20241206,143000,207838000,3115,3115,3115,3115,1
20241206,142900,207834885,3095,3125,3125,3095,725
20241206,142800,205590160,3100,3100,3100,3100,745
20241206,142700,203280660,3125,3125,3125,3125,0
20241206,142600,203280660,3125,3125,3125,3125,0
20241206,142500,203280660,3125,3125,3125,3125,0
20241206,142400,203280660,3125,3125,3125,3125,1
20241206,142300,203277535,3085,3095,3100,3085,4749
20241206,142200,188557330,3080,3080,3080,3080,300
20241206,142100,187633330,3095,3095,3095,3095,1
20241206,142000,187630235,3090,3090,3090,3090,400
20241206,141900,186394235,3090,3090,3090,3090,0
20241206,141800,186394235,3090,3090,3090,3090,0
20241206,141700,186394235,3090,3090,3090,3090,3
20241206,141600,186384965,3070,3070,3070,3070,0
20241206,141500,186384965,3070,3070,3070,3070,0
20241206,141400,186384965,3070,3070,3070,3070,0
20241206,141300,186384965,3070,3070,3070,3070,0
20241206,141200,186384965,3070,3070,3070,3070,0
20241206,141100,186384965,3070,3070,3070,3070,0
20241206,141000,186384965,3070,3070,3070,3070,0
20241206,140900,186384965,3070,3070,3070,3070,0
20241206,140800,186384965,3070,3070,3070,3070,0
20241206,140700,186384965,3070,3075,3075,3070,1614
20241206,140600,181424415,3080,3080,3080,3080,15
20241206,140500,181378215,3085,3085,3085,3085,0
20241206,140400,181378215,3085,3085,3085,3085,0
20241206,140300,181378215,3085,3085,3085,3085,0
20241206,140200,181378215,3085,3085,3085,3085,0
20241206,140100,181378215,3085,3085,3085,3085,100
20241206,140000,181069715,3105,3105,3105,3105,0
20241206,135900,181069715,3105,3100,3105,3100,100
20241206,135800,180759260,3085,3085,3085,3085,113
20241206,135700,180410655,3090,3090,3090,3090,0
20241206,135600,180410655,3090,3090,3090,3090,0
20241206,135500,180410655,3090,3090,3090,3090,0
20241206,135400,180410655,3090,3090,3090,3090,0
20241206,135300,180410655,3090,3090,3090,3090,0
20241206,135200,180410655,3090,3090,3090,3090,0
20241206,135100,180410655,3090,3090,3090,3090,98
20241206,135000,180107835,3100,3100,3100,3100,0
20241206,134900,180107835,3100,3100,3100,3100,0
20241206,134800,180107835,3100,3100,3100,3100,0
20241206,134700,180107835,3100,3100,3100,3100,40
20241206,134600,179983835,3100,3100,3100,3100,0
20241206,134500,179983835,3100,3100,3100,3100,0
20241206,134400,179983835,3100,3100,3100,3100,0
20241206,134300,179983835,3100,3100,3100,3100,0
20241206,134200,179983835,3100,3100,3100,3100,1
20241206,134100,179980735,3090,3090,3090,3090,15
20241206,134000,179934385,3090,3090,3090,3090,0
20241206,133900,179934385,3090,3090,3090,3090,0
20241206,133800,179934385,3090,3090,3090,3090,0
20241206,133700,179934385,3090,3090,3090,3090,0
20241206,133600,179934385,3090,3090,3090,3090,15
20241206,133500,179888035,3090,3090,3090,3090,5
20241206,133400,179872585,3090,3090,3090,3090,0
20241206,133300,179872585,3090,3090,3090,3090,0
20241206,133200,179872585,3090,3090,3090,3090,0
20241206,133100,179872585,3090,3090,3090,3090,0
20241206,133000,179872585,3090,3090,3090,3090,0
20241206,132900,179872585,3090,3090,3090,3090,0
20241206,132800,179872585,3090,3090,3090,3090,0
20241206,132700,179872585,3090,3090,3090,3090,0
20241206,132600,179872585,3090,3090,3090,3090,0
20241206,132500,179872585,3090,3090,3090,3090,0
20241206,132400,179872585,3090,3090,3090,3090,0
20241206,132300,179872585,3090,3090,3090,3090,0
20241206,132200,179872585,3090,3090,3090,3090,0
20241206,132100,179872585,3090,3090,3090,3090,3
20241206,132000,179863315,3100,3100,3100,3100,5
20241206,131900,179847815,3100,3100,3100,3100,0
20241206,131800,179847815,3100,3100,3100,3100,0
20241206,131700,179847815,3100,3095,3100,3095,5
20241206,131600,179832335,3080,3080,3080,3080,0
20241206,131500,179832335,3080,3080,3080,3080,100
20241206,131400,179524335,3100,3100,3100,3100,0
20241206,131300,179524335,3100,3100,3100,3100,0
20241206,131200,179524335,3100,3100,3100,3100,0
20241206,131100,179524335,3100,3100,3100,3100,0
20241206,131000,179524335,3100,3100,3100,3100,0
20241206,130900,179524335,3100,3080,3100,3080,118
20241206,130800,179158895,3080,3085,3085,3080,112
20241206,130700,178813885,3090,3090,3090,3090,3
20241206,130600,178804615,3095,3095,3095,3095,0
20241206,130500,178804615,3095,3095,3095,3095,14
20241206,130400,178761285,3095,3110,3110,3095,668
20241206,130300,176688755,3130,3115,3130,3110,23
20241206,130200,176617090,3135,3135,3135,3135,0
20241206,130100,176617090,3135,3135,3135,3135,0
20241206,130000,176617090,3135,3135,3135,3135,0
20241206,125900,176617090,3135,3135,3135,3135,0
20241206,125800,176617090,3135,3135,3135,3135,0
20241206,125700,176617090,3135,3135,3135,3135,0
20241206,125600,176617090,3135,3135,3135,3135,0
20241206,125500,176617090,3135,3135,3135,3135,0
20241206,125400,176617090,3135,3135,3135,3135,0
20241206,125300,176617090,3135,3135,3135,3135,3
20241206,125200,176607685,3115,3115,3115,3115,0
20241206,125100,176607685,3115,3120,3120,3115,10
20241206,125000,176576490,3145,3145,3145,3145,0
20241206,124900,176576490,3145,3145,3145,3145,0
20241206,124800,176576490,3145,3145,3145,3145,0
20241206,124700,176576490,3145,3145,3145,3145,0
20241206,124600,176576490,3145,3145,3145,3145,0
20241206,124500,176576490,3145,3145,3145,3145,0
20241206,124400,176576490,3145,3145,3145,3145,2
20241206,124300,176570200,3125,3125,3125,3125,0
20241206,124200,176570200,3125,3125,3125,3125,0
20241206,124100,176570200,3125,3125,3125,3125,0
20241206,124000,176570200,3125,3125,3125,3125,40
20241206,123900,176445200,3120,3120,3120,3115,167
20241206,123800,175924260,3120,3120,3120,3120,1
20241206,123700,175921140,3105,3105,3105,3105,0
20241206,123600,175921140,3105,3105,3105,3105,0
20241206,123500,175921140,3105,3105,3105,3105,0
20241206,123400,175921140,3105,3105,3105,3105,0
20241206,123300,175921140,3105,3105,3105,3105,1
20241206,123200,175918035,3105,3105,3105,3105,0
20241206,123100,175918035,3105,3105,3105,3105,0
20241206,123000,175918035,3105,3105,3105,3105,76
20241206,122900,175682055,3100,3100,3100,3100,23
20241206,122800,175610755,3105,3105,3105,3105,0
20241206,122700,175610755,3105,3105,3105,3105,0
20241206,122600,175610755,3105,3105,3105,3105,0
20241206,122500,175610755,3105,3105,3105,3105,0
20241206,122400,175610755,3105,3105,3105,3105,0
20241206,122300,175610755,3105,3105,3105,3105,0
20241206,122200,175610755,3105,3105,3105,3105,0
20241206,122100,175610755,3105,3105,3105,3100,929
20241206,122000,172728735,3105,3105,3105,3105,1164
20241206,121900,169114515,3105,3105,3105,3105,0
20241206,121800,169114515,3105,3105,3105,3105,0
20241206,121700,169114515,3105,3105,3105,3105,0
20241206,121600,169114515,3105,3105,3105,3105,5
20241206,121500,169098990,3140,3140,3140,3140,0
20241206,121400,169098990,3140,3140,3140,3140,0
20241206,121300,169098990,3140,3140,3140,3140,0
20241206,121200,169098990,3140,3140,3140,3140,0
20241206,121100,169098990,3140,3140,3140,3140,0
20241206,121000,169098990,3140,3140,3140,3140,0
20241206,120900,169098990,3140,3140,3140,3140,0
20241206,120800,169098990,3140,3140,3140,3140,0
20241206,120700,169098990,3140,3140,3140,3140,0
20241206,120600,169098990,3140,3140,3140,3140,0
20241206,120500,169098990,3140,3140,3140,3140,0
20241206,120400,169098990,3140,3140,3140,3140,1
20241206,120300,169095850,3100,3115,3115,3100,470
20241206,120200,167637450,3150,3150,3150,3150,0
20241206,120100,167637450,3150,3150,3150,3150,0
20241206,120000,167637450,3150,3150,3150,3150,2
20241206,115900,167631150,3150,3150,3150,3150,1
20241206,115800,167628000,3115,3115,3115,3115,0
20241206,115700,167628000,3115,3115,3115,3115,0
20241206,115600,167628000,3115,3115,3115,3115,0
20241206,115500,167628000,3115,3115,3115,3115,0
20241206,115400,167628000,3115,3115,3115,3115,0
20241206,115300,167628000,3115,3115,3115,3115,0
20241206,115200,167628000,3115,3115,3115,3115,0
20241206,115100,167628000,3115,3115,3115,3115,0
20241206,115000,167628000,3115,3145,3145,3115,1034
20241206,114900,164401450,3145,3145,3145,3145,5
20241206,114800,164385725,3155,3155,3155,3155,2
20241206,114700,164379415,3145,3145,3145,3145,0
20241206,114600,164379415,3145,3145,3145,3145,0
20241206,114500,164379415,3145,3145,3145,3145,0
20241206,114400,164379415,3145,3150,3150,3145,205
20241206,114300,163733690,3150,3150,3150,3150,0
20241206,114200,163733690,3150,3150,3150,3150,0
20241206,114100,163733690,3150,3150,3150,3150,300
20241206,114000,162788690,3145,3145,3145,3145,0
20241206,113900,162788690,3145,3145,3145,3145,0
20241206,113800,162788690,3145,3145,3145,3145,0
20241206,113700,162788690,3145,3145,3145,3145,0
20241206,113600,162788690,3145,3145,3145,3145,98
20241206,113500,162480480,3145,3145,3145,3145,2
20241206,113400,162474190,3140,3140,3140,3140,1507
20241206,113300,157742210,3135,3135,3135,3135,2
20241206,113200,157735940,3135,3140,3140,3135,808
20241206,113100,155202125,3140,3140,3140,3140,50
20241206,113000,155045125,3140,3140,3140,3140,0
20241206,112900,155045125,3140,3140,3140,3140,0
20241206,112800,155045125,3140,3135,3140,3135,370
20241206,112700,153884925,3120,3135,3135,3120,223
20241206,112600,153187665,3135,3135,3135,3135,0
20241206,112500,153187665,3135,3135,3135,3135,1
20241206,112400,153184530,3135,3130,3135,3130,165
20241206,112300,152667430,3120,3120,3120,3120,0
20241206,112200,152667430,3120,3120,3120,3120,0
20241206,112100,152667430,3120,3120,3120,3120,97
20241206,112000,152364790,3120,3120,3120,3120,0
20241206,111900,152364790,3120,3120,3120,3120,0
20241206,111800,152364790,3120,3120,3120,3120,0
20241206,111700,152364790,3120,3120,3120,3120,0
20241206,111600,152364790,3120,3120,3120,3120,0
20241206,111500,152364790,3120,3120,3120,3120,0
20241206,111400,152364790,3120,3120,3120,3120,3
20241206,111300,152355430,3100,3100,3100,3100,24
20241206,111200,152281030,3150,3150,3150,3150,0
20241206,111100,152281030,3150,3150,3150,3150,0
20241206,111000,152281030,3150,3150,3150,3150,0
20241206,110900,152281030,3150,3150,3150,3150,0
20241206,110800,152281030,3150,3150,3150,3150,0
20241206,110700,152281030,3150,3100,3150,3095,172
20241206,110600,151748110,3100,3100,3100,3100,50
20241206,110500,151593110,3120,3120,3120,3120,0
20241206,110400,151593110,3120,3120,3120,3120,1
20241206,110300,151589990,3080,3080,3080,3080,0
20241206,110200,151589990,3080,3080,3080,3080,504
20241206,110100,150037670,3080,3105,3105,3080,270
20241206,110000,149203515,3135,3135,3135,3135,0
20241206,105900,149203515,3135,3135,3135,3135,0
20241206,105800,149203515,3135,3135,3135,3135,1
20241206,105700,149200380,3110,3095,3110,3070,787
20241206,105600,146769905,3095,3100,3100,3095,1269
20241206,105500,142836130,3100,3105,3105,3100,1017
20241206,105400,139680965,3105,3110,3110,3105,2934
20241206,105300,130567915,3110,3110,3110,3110,551
20241206,105200,128854305,3110,3115,3115,3110,2065
20241206,105100,122423080,3130,3130,3130,3130,1
20241206,105000,122419950,3115,3115,3115,3115,0
20241206,104900,122419950,3115,3115,3115,3115,0
20241206,104800,122419950,3115,3115,3115,3115,0
20241206,104700,122419950,3115,3115,3115,3115,0
20241206,104600,122419950,3115,3115,3115,3115,0
20241206,104500,122419950,3115,3115,3115,3115,500
20241206,104400,120862450,3115,3115,3115,3115,0
20241206,104300,120862450,3115,3115,3115,3115,0
20241206,104200,120862450,3115,3115,3115,3115,0
20241206,104100,120862450,3115,3115,3115,3115,279
20241206,104000,119993365,3140,3140,3140,3140,0
20241206,103900,119993365,3140,3120,3140,3115,1903
20241206,103800,114058485,3120,3120,3120,3120,584
20241206,103700,112236405,3140,3125,3140,3125,406
20241206,103600,110967640,3125,3125,3125,3125,0
20241206,103500,110967640,3125,3125,3125,3125,0
20241206,103400,110967640,3125,3125,3125,3125,0
20241206,103300,110967640,3125,3135,3135,3120,2199
20241206,103200,104095190,3135,3135,3135,3135,63
20241206,103100,103897685,3150,3150,3150,3150,1
20241206,103000,103894535,3150,3150,3150,3150,0
20241206,102900,103894535,3150,3150,3150,3150,200
20241206,102800,103264535,3150,3150,3150,3150,0
20241206,102700,103264535,3150,3125,3150,3125,127
20241206,102600,102867635,3150,3150,3150,3150,0
20241206,102500,102867635,3150,3125,3150,3125,3
20241206,102400,102858235,3150,3140,3150,3140,400
20241206,102300,101601235,3140,3140,3140,3140,0
20241206,102200,101601235,3140,3130,3140,3120,3601
20241206,102100,90343795,3135,3130,3135,3130,40
20241206,102000,90218445,3130,3130,3130,3130,19
20241206,101900,90158975,3130,3130,3130,3130,150
20241206,101800,89689475,3130,3130,3130,3130,0
20241206,101700,89689475,3130,3145,3145,3130,701
20241206,101600,87495330,3130,3130,3130,3130,68
20241206,101500,87282490,3135,3135,3135,3135,20
20241206,101400,87219790,3135,3135,3135,3130,1900
20241206,101300,81270665,3135,3135,3135,3135,1
20241206,101200,81267530,3135,3135,3135,3135,873
20241206,101100,78530675,3155,3155,3155,3155,50
20241206,101000,78372925,3135,3155,3155,3130,2650
20241206,100900,70058745,3155,3155,3155,3155,803
20241206,100800,67525280,3160,3155,3160,3155,200
20241206,100700,66893305,3155,3155,3155,3155,0
20241206,100600,66893305,3155,3155,3155,3155,51
20241206,100500,66732400,3150,3155,3155,3150,184
20241206,100400,66152275,3160,3160,3160,3160,1
20241206,100300,66149115,3160,3160,3160,3160,0
20241206,100200,66149115,3160,3160,3160,3160,0
20241206,100100,66149115,3160,3160,3160,3160,60
20241206,100000,65959515,3155,3155,3155,3155,22
20241206,095900,65890105,3150,3150,3150,3150,0
20241206,095800,65890105,3150,3150,3150,3150,0
20241206,095700,65890105,3150,3150,3150,3150,0
20241206,095600,65890105,3150,3150,3150,3150,0
20241206,095500,65890105,3150,3150,3150,3150,0
20241206,095400,65890105,3150,3150,3150,3150,1
20241206,095300,65886955,3160,3160,3160,3160,0
20241206,095200,65886955,3160,3155,3160,3155,21
20241206,095100,65820685,3155,3155,3155,3155,60
20241206,095000,65631385,3185,3185,3185,3185,0
20241206,094900,65631385,3185,3185,3185,3185,4
20241206,094800,65618645,3160,3160,3160,3160,538
20241206,094700,63918565,3160,3160,3160,3160,1
20241206,094600,63915405,3185,3185,3185,3185,0
20241206,094500,63915405,3185,3185,3185,3185,4
20241206,094400,63902665,3140,3155,3155,3140,2000
20241206,094300,57604615,3185,3185,3185,3185,3
20241206,094200,57595060,3145,3145,3145,3145,0
20241206,094100,57595060,3145,3145,3145,3145,500
20241206,094000,56022560,3190,3190,3190,3190,0
20241206,093900,56022560,3190,3190,3190,3190,0
20241206,093800,56022560,3190,3190,3190,3190,0
20241206,093700,56022560,3190,3190,3190,3190,1
20241206,093600,56019370,3135,3150,3150,3135,1647
20241206,093500,50848690,3190,3190,3190,3190,3
20241206,093400,50839120,3165,3165,3165,3165,82
20241206,093300,50579590,3150,3170,3170,3150,1655
20241206,093200,45354860,3170,3170,3170,3170,0
20241206,093100,45354860,3170,3170,3170,3170,0
20241206,093000,45354860,3170,3185,3185,3170,2182
20241206,092900,38429480,3180,3190,3190,3180,2121
20241206,092800,31676730,3190,3230,3230,3190,1432
20241206,092700,27094785,3235,3235,3235,3235,0
20241206,092600,27094785,3235,3235,3235,3235,0
20241206,092500,27094785,3235,3235,3235,3235,0
20241206,092400,27094785,3235,3235,3235,3235,0
20241206,092300,27094785,3235,3220,3235,3195,1753
20241206,092200,21460160,3205,3205,3205,3205,0
20241206,092100,21460160,3205,3205,3205,3205,0
20241206,092000,21460160,3205,3205,3205,3205,120
20241206,091900,21075560,3185,3195,3195,3180,712
20241206,091800,18806785,3195,3200,3200,3195,901
20241206,091700,15923690,3200,3205,3205,3200,1610
20241206,091600,10771410,3200,3240,3240,3200,3082
20241206,091500,884535,3270,3270,3270,3270,0
20241206,091400,884535,3270,3270,3270,3270,1
20241206,091300,881265,3255,3255,3255,3255,0
20241206,091200,881265,3255,3255,3255,3255,0
20241206,091100,881265,3255,3275,3275,3255,150
20241206,091000,390055,3300,3300,3300,3300,0
20241206,090900,390055,3300,3300,3300,3300,0
20241206,090800,390055,3300,3300,3300,3300,1
20241206,090700,386755,3275,3305,3305,3275,7
20241206,090600,363800,3305,3305,3305,3305,0
20241206,090500,363800,3305,3305,3305,3305,60
20241206,090400,165500,3310,3310,3310,3310,0
20241206,090300,165500,3310,3310,3310,3310,0
20241206,090200,165500,3310,3310,3310,3310,0
20241206,090100,165500,3310,3310,3310,3310,0
20241206,090000,165500,3310,3310,3310,3310,50