KissMeData/024900/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191000,462424905,2640,2640,2640,2640,903
20241209,190900,462424905,2640,2640,2640,2640,0
20241209,190800,462424905,2640,2640,2640,2640,0
20241209,190700,462424905,2640,2640,2640,2640,0
20241209,190600,462424905,2640,2640,2640,2640,0
20241209,190500,462424905,2640,2640,2640,2640,0
20241209,190400,462424905,2640,2640,2640,2640,0
20241209,190300,462424905,2640,2640,2640,2640,0
20241209,190200,462424905,2640,2640,2640,2640,0
20241209,190100,462424905,2640,2640,2640,2640,0
20241209,190000,462424905,2640,2640,2640,2640,0
20241209,185900,462424905,2640,2640,2640,2640,0
20241209,185800,462424905,2640,2640,2640,2640,0
20241209,185700,462424905,2640,2640,2640,2640,0
20241209,185600,462424905,2640,2640,2640,2640,0
20241209,185500,462424905,2640,2640,2640,2640,0
20241209,185400,462424905,2640,2640,2640,2640,0
20241209,185300,462424905,2640,2640,2640,2640,0
20241209,185200,462424905,2640,2640,2640,2640,0
20241209,185100,462424905,2640,2640,2640,2640,0
20241209,185000,462424905,2640,2640,2640,2640,0
20241209,184900,462424905,2640,2640,2640,2640,0
20241209,184800,462424905,2640,2640,2640,2640,0
20241209,184700,462424905,2640,2640,2640,2640,0
20241209,184600,462424905,2640,2640,2640,2640,0
20241209,184500,462424905,2640,2640,2640,2640,0
20241209,184400,462424905,2640,2640,2640,2640,0
20241209,184300,462424905,2640,2640,2640,2640,0
20241209,184200,462424905,2640,2640,2640,2640,0
20241209,184100,462424905,2640,2640,2640,2640,0
20241209,184000,462424905,2640,2640,2640,2640,903
20241209,183900,462424905,2640,2640,2640,2640,0
20241209,183800,462424905,2640,2640,2640,2640,0
20241209,183700,462424905,2640,2640,2640,2640,0
20241209,183600,462424905,2640,2640,2640,2640,0
20241209,183500,462424905,2640,2640,2640,2640,0
20241209,183400,462424905,2640,2640,2640,2640,0
20241209,183300,462424905,2640,2640,2640,2640,0
20241209,183200,462424905,2640,2640,2640,2640,0
20241209,183100,462424905,2640,2640,2640,2640,0
20241209,183000,462424905,2640,2640,2640,2640,0
20241209,182900,462424905,2640,2640,2640,2640,0
20241209,182800,462424905,2640,2640,2640,2640,0
20241209,182700,462424905,2640,2640,2640,2640,0
20241209,182600,462424905,2640,2640,2640,2640,0
20241209,182500,462424905,2640,2640,2640,2640,0
20241209,182400,462424905,2640,2640,2640,2640,0
20241209,182300,462424905,2640,2640,2640,2640,0
20241209,182200,462424905,2640,2640,2640,2640,0
20241209,182100,462424905,2640,2640,2640,2640,0
20241209,182000,462424905,2640,2640,2640,2640,0
20241209,181900,462424905,2640,2640,2640,2640,0
20241209,181800,462424905,2640,2640,2640,2640,0
20241209,181700,462424905,2640,2640,2640,2640,0
20241209,181600,462424905,2640,2640,2640,2640,0
20241209,181500,462424905,2640,2640,2640,2640,0
20241209,181400,462424905,2640,2640,2640,2640,0
20241209,181300,462424905,2640,2640,2640,2640,0
20241209,181200,462424905,2640,2640,2640,2640,0
20241209,181100,462424905,2640,2640,2640,2640,0
20241209,181000,462424905,2640,2640,2640,2640,903
20241209,180900,462424905,2640,2640,2640,2640,0
20241209,180800,462424905,2640,2640,2640,2640,0
20241209,180700,462424905,2640,2640,2640,2640,0
20241209,180600,462424905,2640,2640,2640,2640,0
20241209,180500,462424905,2640,2640,2640,2640,0
20241209,180400,462424905,2640,2640,2640,2640,0
20241209,180300,462424905,2640,2640,2640,2640,0
20241209,180200,462424905,2640,2640,2640,2640,0
20241209,180100,462424905,2640,2640,2640,2640,0
20241209,180000,462424905,2640,2640,2640,2640,0
20241209,175900,462424905,2640,2640,2640,2640,0
20241209,175800,462424905,2640,2640,2640,2640,0
20241209,175700,462424905,2640,2640,2640,2640,0
20241209,175600,462424905,2640,2640,2640,2640,0
20241209,175500,462424905,2640,2640,2640,2640,0
20241209,175400,462424905,2640,2640,2640,2640,0
20241209,175300,462424905,2640,2640,2640,2640,0
20241209,175200,462424905,2640,2640,2640,2640,0
20241209,175100,462424905,2640,2640,2640,2640,0
20241209,175000,462424905,2640,2640,2640,2640,0
20241209,174900,462424905,2640,2640,2640,2640,0
20241209,174800,462424905,2640,2640,2640,2640,0
20241209,174700,462424905,2640,2640,2640,2640,0
20241209,174600,462424905,2640,2640,2640,2640,0
20241209,174500,462424905,2640,2640,2640,2640,0
20241209,174400,462424905,2640,2640,2640,2640,0
20241209,174300,462424905,2640,2640,2640,2640,0
20241209,174200,462424905,2640,2640,2640,2640,0
20241209,174100,462424905,2640,2640,2640,2640,0
20241209,174000,462424905,2640,2640,2640,2640,903
20241209,173900,462424905,2640,2640,2640,2640,0
20241209,173800,462424905,2640,2640,2640,2640,0
20241209,173700,462424905,2640,2640,2640,2640,0
20241209,173600,462424905,2640,2640,2640,2640,0
20241209,173500,462424905,2640,2640,2640,2640,0
20241209,173400,462424905,2640,2640,2640,2640,0
20241209,173300,462424905,2640,2640,2640,2640,0
20241209,173200,462424905,2640,2640,2640,2640,0
20241209,173100,462424905,2640,2640,2640,2640,0
20241209,173000,462424905,2640,2640,2640,2640,0
20241209,172900,462424905,2640,2640,2640,2640,0
20241209,172800,462424905,2640,2640,2640,2640,0
20241209,172700,462424905,2640,2640,2640,2640,0
20241209,172600,462424905,2640,2640,2640,2640,0
20241209,172500,462424905,2640,2640,2640,2640,0
20241209,172400,462424905,2640,2640,2640,2640,0
20241209,172300,462424905,2640,2640,2640,2640,0
20241209,172200,462424905,2640,2640,2640,2640,0
20241209,172100,462424905,2640,2640,2640,2640,0
20241209,172000,462424905,2640,2640,2640,2640,0
20241209,171900,462424905,2640,2640,2640,2640,0
20241209,171800,462424905,2640,2640,2640,2640,0
20241209,171700,462424905,2640,2640,2640,2640,0
20241209,171600,462424905,2640,2640,2640,2640,0
20241209,171500,462424905,2640,2640,2640,2640,0
20241209,171400,462424905,2640,2640,2640,2640,0
20241209,171300,462424905,2640,2640,2640,2640,0
20241209,171200,462424905,2640,2640,2640,2640,0
20241209,171100,462424905,2640,2640,2640,2640,0
20241209,171000,462424905,2640,2640,2640,2640,903
20241209,170900,462424905,2640,2640,2640,2640,0
20241209,170800,462424905,2640,2640,2640,2640,0
20241209,170700,462424905,2640,2640,2640,2640,0
20241209,170600,462424905,2640,2640,2640,2640,0
20241209,170500,462424905,2640,2640,2640,2640,0
20241209,170400,462424905,2640,2640,2640,2640,0
20241209,170300,462424905,2640,2640,2640,2640,0
20241209,170200,462424905,2640,2640,2640,2640,0
20241209,170100,462424905,2640,2640,2640,2640,0
20241209,170000,462424905,2640,2640,2640,2640,0
20241209,165900,462424905,2640,2640,2640,2640,0
20241209,165800,462424905,2640,2640,2640,2640,0
20241209,165700,462424905,2640,2640,2640,2640,0
20241209,165600,462424905,2640,2640,2640,2640,0
20241209,165500,462424905,2640,2640,2640,2640,0
20241209,165400,462424905,2640,2640,2640,2640,0
20241209,165300,462424905,2640,2640,2640,2640,0
20241209,165200,462424905,2640,2640,2640,2640,0
20241209,165100,462424905,2640,2640,2640,2640,0
20241209,165000,462424905,2640,2640,2640,2640,0
20241209,164900,462424905,2640,2640,2640,2640,0
20241209,164800,462424905,2640,2640,2640,2640,0
20241209,164700,462424905,2640,2640,2640,2640,0
20241209,164600,462424905,2640,2640,2640,2640,0
20241209,164500,462424905,2640,2640,2640,2640,0
20241209,164400,462424905,2640,2640,2640,2640,0
20241209,164300,462424905,2640,2640,2640,2640,0
20241209,164200,462424905,2640,2640,2640,2640,0
20241209,164100,462424905,2640,2640,2640,2640,0
20241209,164000,462424905,2640,2640,2640,2640,903
20241209,163900,462424905,2640,2640,2640,2640,0
20241209,163800,462424905,2640,2640,2640,2640,0
20241209,163700,462424905,2640,2640,2640,2640,0
20241209,163600,462424905,2640,2640,2640,2640,0
20241209,163500,462424905,2640,2640,2640,2640,0
20241209,163400,462424905,2640,2640,2640,2640,0
20241209,163300,462424905,2640,2640,2640,2640,0
20241209,163200,462424905,2640,2640,2640,2640,0
20241209,163100,462424905,2640,2640,2640,2640,0
20241209,163000,462424905,2640,2640,2640,2640,0
20241209,162900,462424905,2640,2640,2640,2640,0
20241209,162800,462424905,2640,2640,2640,2640,0
20241209,162700,462424905,2640,2640,2640,2640,0
20241209,162600,462424905,2640,2640,2640,2640,0
20241209,162500,462424905,2640,2640,2640,2640,0
20241209,162400,462424905,2640,2640,2640,2640,0
20241209,162300,462424905,2640,2640,2640,2640,0
20241209,162200,462424905,2640,2640,2640,2640,0
20241209,162100,462424905,2640,2640,2640,2640,0
20241209,162000,462424905,2640,2640,2640,2640,0
20241209,161900,462424905,2640,2640,2640,2640,0
20241209,161800,462424905,2640,2640,2640,2640,0
20241209,161700,462424905,2640,2640,2640,2640,0
20241209,161600,462424905,2640,2640,2640,2640,0
20241209,161500,462424905,2640,2640,2640,2640,0
20241209,161400,462424905,2640,2640,2640,2640,0
20241209,161300,462424905,2640,2640,2640,2640,0
20241209,161200,462424905,2640,2640,2640,2640,0
20241209,161100,462424905,2640,2640,2640,2640,0
20241209,161000,462424905,2640,2640,2640,2640,903
20241209,160900,462424905,2640,2640,2640,2640,0
20241209,160800,462424905,2640,2640,2640,2640,0
20241209,160700,462424905,2640,2640,2640,2640,0
20241209,160600,462424905,2640,2640,2640,2640,0
20241209,160500,462424905,2640,2640,2640,2640,0
20241209,160400,462424905,2640,2640,2640,2640,0
20241209,160300,462424905,2640,2640,2640,2640,0
20241209,160200,462424905,2640,2640,2640,2640,0
20241209,160100,462424905,2640,2640,2640,2640,0
20241209,160000,462424905,2640,2640,2640,2640,0
20241209,155900,462424905,2640,2640,2640,2640,0
20241209,155800,462424905,2640,2640,2640,2640,0
20241209,155700,462424905,2640,2640,2640,2640,0
20241209,155600,462424905,2640,2640,2640,2640,0
20241209,155500,462424905,2640,2640,2640,2640,0
20241209,155400,462424905,2640,2640,2640,2640,0
20241209,155300,462424905,2640,2640,2640,2640,0
20241209,155200,462424905,2640,2640,2640,2640,0
20241209,155100,462424905,2640,2640,2640,2640,0
20241209,155000,462424905,2640,2640,2640,2640,0
20241209,154900,462424905,2640,2640,2640,2640,0
20241209,154800,462424905,2640,2640,2640,2640,0
20241209,154700,462424905,2640,2640,2640,2640,0
20241209,154600,462424905,2640,2640,2640,2640,0
20241209,154500,462424905,2640,2640,2640,2640,0
20241209,154400,462424905,2640,2640,2640,2640,0
20241209,154300,462424905,2640,2640,2640,2640,0
20241209,154200,462424905,2640,2640,2640,2640,0
20241209,154100,462424905,2640,2640,2640,2640,0
20241209,154000,462424905,2640,2640,2640,2640,903
20241209,153900,462424905,2640,2640,2640,2640,0
20241209,153800,462424905,2640,2640,2640,2640,0
20241209,153700,462424905,2640,2640,2640,2640,0
20241209,153600,462424905,2640,2640,2640,2640,0
20241209,153500,462424905,2640,2640,2640,2640,0
20241209,153400,462424905,2640,2640,2640,2640,0
20241209,153300,462424905,2640,2640,2640,2640,0
20241209,153200,462424905,2640,2640,2640,2640,0
20241209,153100,462424905,2640,2640,2640,2640,0
20241209,153000,462424905,2640,2640,2640,2640,903
20241209,152900,460040985,2625,2625,2625,2625,0
20241209,152800,460040985,2625,2625,2625,2625,0
20241209,152700,460040985,2625,2625,2625,2625,0
20241209,152600,460040985,2625,2625,2625,2625,0
20241209,152500,460040985,2625,2625,2625,2625,0
20241209,152400,460040985,2625,2625,2625,2625,0
20241209,152300,460040985,2625,2625,2625,2625,0
20241209,152200,460040985,2625,2625,2625,2625,0
20241209,152100,460040985,2625,2625,2625,2625,0
20241209,152000,460040985,2625,2625,2625,2625,0
20241209,151900,460040985,2625,2625,2625,2625,1953
20241209,151800,454914360,2625,2630,2640,2625,608
20241209,151700,453316270,2630,2630,2630,2630,261
20241209,151600,452629840,2640,2640,2640,2640,205
20241209,151500,452088640,2640,2640,2640,2640,0
20241209,151400,452088640,2640,2640,2640,2640,0
20241209,151300,452088640,2640,2640,2640,2640,10
20241209,151200,452062240,2640,2640,2640,2640,9
20241209,151100,452038480,2625,2630,2630,2625,45
20241209,151000,451920300,2650,2650,2650,2650,0
20241209,150900,451920300,2650,2650,2650,2650,0
20241209,150800,451920300,2650,2650,2650,2650,0
20241209,150700,451920300,2650,2650,2650,2650,1
20241209,150600,451917650,2650,2650,2650,2650,0
20241209,150500,451917650,2650,2650,2650,2650,103
20241209,150400,451644700,2650,2650,2650,2650,201
20241209,150300,451112050,2650,2650,2650,2650,1
20241209,150200,451109400,2625,2665,2665,2625,146
20241209,150100,450725370,2665,2665,2665,2665,0
20241209,150000,450725370,2665,2665,2665,2665,0
20241209,145900,450725370,2665,2665,2665,2665,2
20241209,145800,450720040,2665,2665,2665,2665,0
20241209,145700,450720040,2665,2665,2665,2665,0
20241209,145600,450720040,2665,2665,2665,2665,0
20241209,145500,450720040,2665,2625,2665,2625,3675
20241209,145400,440970365,2635,2635,2635,2635,0
20241209,145300,440970365,2635,2635,2635,2635,50
20241209,145200,440838615,2635,2630,2635,2625,1126
20241209,145100,437882410,2625,2625,2625,2625,0
20241209,145000,437882410,2625,2640,2640,2620,1151
20241209,144900,434862470,2640,2640,2640,2625,421
20241209,144800,433753225,2625,2640,2640,2625,297
20241209,144700,432972240,2665,2665,2665,2665,0
20241209,144600,432972240,2665,2665,2665,2665,1
20241209,144500,432969575,2650,2650,2650,2640,1193
20241209,144400,429809125,2650,2650,2650,2650,100
20241209,144300,429544125,2640,2640,2650,2640,209
20241209,144200,428991365,2665,2640,2665,2640,1601
20241209,144100,424740365,2640,2640,2640,2640,1
20241209,144000,424737725,2640,2625,2640,2620,617
20241209,143900,423118515,2645,2640,2645,2625,693
20241209,143800,421298775,2640,2640,2640,2625,109
20241209,143700,421011615,2640,2640,2640,2640,60
20241209,143600,420853215,2625,2625,2625,2625,0
20241209,143500,420853215,2625,2625,2625,2625,0
20241209,143400,420853215,2625,2625,2625,2625,0
20241209,143300,420853215,2625,2625,2625,2625,800
20241209,143200,418753215,2625,2630,2630,2625,40
20241209,143100,418648120,2625,2625,2625,2625,0
20241209,143000,418648120,2625,2625,2625,2625,0
20241209,142900,418648120,2625,2625,2625,2625,0
20241209,142800,418648120,2625,2625,2625,2625,0
20241209,142700,418648120,2625,2630,2630,2625,1718
20241209,142600,414129790,2630,2630,2630,2630,1
20241209,142500,414127160,2630,2630,2630,2630,700
20241209,142400,412286160,2630,2630,2630,2630,0
20241209,142300,412286160,2630,2650,2650,2620,1062
20241209,142200,409498310,2660,2665,2665,2660,374
20241209,142100,408502535,2675,2675,2675,2675,774
20241209,142000,406432085,2675,2670,2675,2670,884
20241209,141900,404068070,2665,2655,2665,2655,2223
20241209,141800,398159520,2655,2640,2655,2640,2626
20241209,141700,391198405,2640,2635,2640,2635,3556
20241209,141600,381810615,2630,2630,2630,2630,3
20241209,141500,381802725,2630,2630,2630,2630,2
20241209,141400,381797465,2615,2615,2615,2615,0
20241209,141300,381797465,2615,2615,2615,2615,0
20241209,141200,381797465,2615,2615,2615,2615,0
20241209,141100,381797465,2615,2615,2615,2615,0
20241209,141000,381797465,2615,2625,2625,2615,987
20241209,140900,379212525,2630,2630,2630,2630,2
20241209,140800,379207265,2630,2630,2630,2630,2
20241209,140700,379202005,2625,2625,2625,2625,80
20241209,140600,378992005,2625,2625,2625,2625,89
20241209,140500,378758380,2630,2630,2630,2630,0
20241209,140400,378758380,2630,2630,2630,2630,0
20241209,140300,378758380,2630,2630,2630,2630,1
20241209,140200,378755750,2630,2630,2630,2630,0
20241209,140100,378755750,2630,2635,2635,2630,65
20241209,140000,378584790,2635,2635,2635,2635,0
20241209,135900,378584790,2635,2635,2635,2635,0
20241209,135800,378584790,2635,2635,2635,2635,5
20241209,135700,378571615,2635,2640,2640,2635,7
20241209,135600,378553160,2640,2640,2640,2640,8
20241209,135500,378532040,2640,2640,2640,2640,0
20241209,135400,378532040,2640,2640,2640,2640,4
20241209,135300,378521480,2640,2640,2640,2640,922
20241209,135200,376087400,2640,2640,2640,2640,1
20241209,135100,376084760,2640,2640,2640,2640,77
20241209,135000,375881480,2650,2650,2650,2650,1
20241209,134900,375878830,2650,2635,2650,2630,164
20241209,134800,375446305,2630,2630,2630,2630,0
20241209,134700,375446305,2630,2630,2630,2630,0
20241209,134600,375446305,2630,2625,2630,2625,85
20241209,134500,375223130,2625,2625,2625,2625,5
20241209,134400,375210005,2620,2620,2620,2620,0
20241209,134300,375210005,2620,2630,2630,2620,305
20241209,134200,374410855,2630,2630,2630,2630,10
20241209,134100,374384555,2630,2630,2630,2630,12
20241209,134000,374352995,2635,2635,2635,2635,1
20241209,133900,374350360,2615,2620,2620,2615,1000
20241209,133800,371732910,2620,2620,2620,2620,0
20241209,133700,371732910,2620,2635,2635,2620,440
20241209,133600,370577600,2635,2635,2635,2635,62
20241209,133500,370414230,2650,2650,2650,2650,0
20241209,133400,370414230,2650,2650,2650,2650,8
20241209,133300,370393030,2650,2650,2650,2650,0
20241209,133200,370393030,2650,2650,2650,2650,0
20241209,133100,370393030,2650,2650,2650,2650,1
20241209,133000,370390380,2650,2635,2650,2635,52
20241209,132900,370252685,2630,2630,2630,2630,0
20241209,132800,370252685,2630,2630,2630,2630,0
20241209,132700,370252685,2630,2630,2630,2630,0
20241209,132600,370252685,2630,2630,2630,2630,33
20241209,132500,370165895,2630,2630,2630,2630,457
20241209,132400,368963985,2630,2630,2630,2630,0
20241209,132300,368963985,2630,2630,2630,2630,0
20241209,132200,368963985,2630,2630,2630,2630,206
20241209,132100,368422205,2630,2640,2640,2630,1025
20241209,132000,365724515,2640,2640,2640,2640,18
20241209,131900,365676995,2640,2640,2645,2640,371
20241209,131800,364697510,2630,2630,2630,2630,1750
20241209,131700,360095010,2635,2635,2635,2635,700
20241209,131600,358250510,2630,2630,2630,2630,2000
20241209,131500,352990510,2630,2630,2630,2630,2963
20241209,131400,345197820,2620,2620,2620,2620,0
20241209,131300,345197820,2620,2635,2635,2620,647
20241209,131200,343496050,2615,2630,2635,2615,3008
20241209,131100,335623420,2625,2625,2625,2625,0
20241209,131000,335623420,2625,2620,2625,2620,30
20241209,130900,335544680,2615,2615,2615,2615,400
20241209,130800,334498680,2615,2625,2625,2615,7680
20241209,130700,314361070,2625,2630,2630,2625,460
20241209,130600,313153400,2635,2630,2635,2630,100
20241209,130500,312890140,2630,2630,2630,2630,11
20241209,130400,312861210,2630,2625,2630,2625,702
20241209,130300,311018455,2625,2625,2625,2625,0
20241209,130200,311018455,2625,2635,2635,2625,2490
20241209,130100,304476785,2635,2635,2635,2635,257
20241209,130000,303799590,2635,2635,2635,2635,3
20241209,125900,303791685,2650,2650,2650,2650,5
20241209,125800,303778435,2650,2650,2650,2650,4
20241209,125700,303767835,2650,2635,2650,2635,2
20241209,125600,303762550,2630,2635,2635,2630,297
20241209,125500,302980485,2650,2650,2650,2650,1
20241209,125400,302977835,2650,2650,2650,2650,1
20241209,125300,302975185,2650,2650,2650,2650,2
20241209,125200,302969885,2645,2645,2645,2645,0
20241209,125100,302969885,2645,2645,2645,2645,0
20241209,125000,302969885,2645,2645,2645,2645,10
20241209,124900,302943435,2655,2655,2655,2655,1
20241209,124800,302940780,2650,2650,2650,2650,2
20241209,124700,302935480,2650,2650,2650,2650,8
20241209,124600,302914280,2645,2645,2645,2645,18
20241209,124500,302866670,2645,2640,2645,2640,17
20241209,124400,302821760,2640,2640,2640,2640,197
20241209,124300,302301680,2640,2635,2640,2630,2041
20241209,124200,296930910,2640,2640,2640,2640,68
20241209,124100,296751390,2640,2640,2640,2640,1426
20241209,124000,292986750,2635,2640,2640,2635,1542
20241209,123900,288915920,2645,2655,2655,2640,1736
20241209,123800,284319620,2650,2650,2650,2650,584
20241209,123700,282772020,2650,2650,2650,2650,0
20241209,123600,282772020,2650,2650,2650,2650,2
20241209,123500,282766720,2650,2650,2650,2640,408
20241209,123400,281687545,2650,2650,2650,2650,3
20241209,123300,281679595,2640,2640,2640,2640,0
20241209,123200,281679595,2640,2640,2640,2640,44
20241209,123100,281563435,2640,2640,2640,2640,262
20241209,123000,280871755,2645,2645,2645,2645,21
20241209,122900,280816210,2645,2650,2650,2645,10
20241209,122800,280789715,2650,2650,2650,2650,3
20241209,122700,280781765,2645,2645,2645,2645,0
20241209,122600,280781765,2645,2645,2645,2645,0
20241209,122500,280781765,2645,2645,2645,2645,0
20241209,122400,280781765,2645,2650,2650,2645,13
20241209,122300,280747370,2650,2650,2650,2650,0
20241209,122200,280747370,2650,2650,2650,2650,0
20241209,122100,280747370,2650,2650,2650,2645,101
20241209,122000,280480135,2650,2650,2650,2650,31
20241209,121900,280397985,2655,2650,2655,2650,15
20241209,121800,280358210,2655,2655,2655,2655,5
20241209,121700,280344935,2655,2655,2655,2655,2
20241209,121600,280339625,2655,2655,2655,2655,1229
20241209,121500,277076630,2655,2655,2655,2655,0
20241209,121400,277076630,2655,2655,2655,2655,2
20241209,121300,277071320,2655,2655,2655,2655,0
20241209,121200,277071320,2655,2655,2655,2655,1
20241209,121100,277068665,2650,2655,2655,2650,34
20241209,121000,276978535,2655,2655,2655,2655,60
20241209,120900,276819235,2655,2650,2655,2650,12
20241209,120800,276787425,2645,2645,2645,2645,377
20241209,120700,275790260,2645,2645,2645,2645,0
20241209,120600,275790260,2645,2645,2645,2640,200
20241209,120500,275262225,2640,2645,2645,2640,13
20241209,120400,275227890,2645,2635,2645,2635,298
20241209,120300,274442640,2635,2635,2635,2635,42
20241209,120200,274331970,2635,2635,2635,2635,0
20241209,120100,274331970,2635,2635,2635,2635,170
20241209,120000,273884020,2635,2635,2635,2635,20
20241209,115900,273831320,2635,2640,2640,2635,127
20241209,115800,273496175,2640,2640,2640,2640,40
20241209,115700,273390575,2640,2640,2640,2640,0
20241209,115600,273390575,2640,2640,2640,2640,371
20241209,115500,272411135,2640,2640,2640,2640,397
20241209,115400,271363055,2625,2640,2640,2625,622
20241209,115300,269728725,2630,2630,2630,2630,0
20241209,115200,269728725,2630,2635,2635,2630,775
20241209,115100,267690450,2640,2635,2640,2630,659
20241209,115000,265954480,2640,2640,2640,2640,4
20241209,114900,265943920,2640,2645,2645,2635,3747
20241209,114800,256055465,2650,2655,2655,2650,6505
20241209,114700,238808375,2660,2660,2660,2655,1049
20241209,114600,236018335,2665,2665,2665,2665,65
20241209,114500,235845110,2665,2675,2675,2665,624
20241209,114400,234181380,2675,2675,2675,2675,32
20241209,114300,234095780,2675,2675,2675,2675,0
20241209,114200,234095780,2675,2670,2675,2670,4305
20241209,114100,222601420,2670,2670,2670,2670,3700
20241209,114000,212722420,2675,2675,2675,2675,2
20241209,113900,212717070,2675,2670,2675,2670,7
20241209,113800,212698350,2675,2675,2675,2675,21
20241209,113700,212642175,2685,2685,2685,2685,10
20241209,113600,212615325,2685,2685,2685,2685,0
20241209,113500,212615325,2685,2680,2685,2675,327
20241209,113400,211740535,2680,2680,2680,2680,49
20241209,113300,211609215,2680,2680,2680,2680,11
20241209,113200,211579735,2680,2680,2680,2680,2
20241209,113100,211574375,2680,2675,2680,2675,488
20241209,113000,210268915,2675,2675,2675,2675,92
20241209,112900,210022815,2675,2675,2675,2675,4
20241209,112800,210012115,2680,2680,2680,2680,0
20241209,112700,210012115,2680,2680,2680,2680,0
20241209,112600,210012115,2680,2680,2680,2680,13
20241209,112500,209977275,2670,2670,2670,2670,51
20241209,112400,209841105,2670,2670,2670,2670,0
20241209,112300,209841105,2670,2680,2680,2670,828
20241209,112200,207628405,2680,2680,2680,2680,104
20241209,112100,207349685,2680,2680,2680,2680,2
20241209,112000,207344325,2680,2680,2680,2680,0
20241209,111900,207344325,2680,2680,2680,2680,0
20241209,111800,207344325,2680,2680,2680,2680,0
20241209,111700,207344325,2680,2680,2680,2680,0
20241209,111600,207344325,2680,2680,2680,2680,2
20241209,111500,207338965,2675,2675,2675,2675,0
20241209,111400,207338965,2675,2675,2675,2675,0
20241209,111300,207338965,2675,2675,2675,2675,1924
20241209,111200,202192265,2680,2680,2680,2680,1
20241209,111100,202189585,2680,2680,2680,2680,10
20241209,111000,202162785,2680,2680,2680,2680,2
20241209,110900,202157425,2680,2680,2680,2680,0
20241209,110800,202157425,2680,2680,2680,2680,460
20241209,110700,200924625,2680,2680,2680,2680,0
20241209,110600,200924625,2680,2680,2680,2680,52
20241209,110500,200785265,2680,2680,2680,2680,100
20241209,110400,200517265,2670,2670,2670,2670,0
20241209,110300,200517265,2670,2670,2670,2670,0
20241209,110200,200517265,2670,2670,2670,2670,40
20241209,110100,200410465,2680,2680,2680,2680,2
20241209,110000,200405105,2685,2685,2685,2685,56
20241209,105900,200254745,2685,2685,2685,2685,10
20241209,105800,200227895,2685,2685,2685,2685,1
20241209,105700,200225210,2685,2685,2685,2685,0
20241209,105600,200225210,2685,2670,2685,2670,5
20241209,105500,200211830,2670,2670,2670,2670,150
20241209,105400,199811330,2670,2670,2670,2670,0
20241209,105300,199811330,2670,2670,2670,2670,921
20241209,105200,197352260,2670,2685,2685,2670,42
20241209,105100,197240060,2690,2690,2690,2690,0
20241209,105000,197240060,2690,2690,2690,2690,0
20241209,104900,197240060,2690,2690,2690,2690,200
20241209,104800,196702060,2675,2675,2675,2675,500
20241209,104700,195364560,2675,2700,2700,2675,502
20241209,104600,194021660,2675,2675,2675,2675,712
20241209,104500,192117060,2675,2675,2675,2675,0
20241209,104400,192117060,2675,2675,2675,2675,0
20241209,104300,192117060,2675,2675,2675,2675,0
20241209,104200,192117060,2675,2695,2695,2675,664
20241209,104100,190340650,2695,2695,2695,2695,43
20241209,104000,190224765,2695,2695,2695,2695,100
20241209,103900,189955265,2700,2700,2700,2700,0
20241209,103800,189955265,2700,2700,2700,2700,0
20241209,103700,189955265,2700,2700,2700,2700,2
20241209,103600,189949865,2695,2695,2695,2695,20
20241209,103500,189895965,2695,2695,2695,2695,320
20241209,103400,189033565,2695,2695,2695,2695,155
20241209,103300,188615840,2700,2695,2700,2695,18
20241209,103200,188567325,2700,2695,2700,2695,574
20241209,103100,187020190,2695,2695,2695,2695,0
20241209,103000,187020190,2695,2695,2695,2695,1
20241209,102900,187017495,2695,2695,2695,2695,4
20241209,102800,187006715,2695,2690,2695,2690,3
20241209,102700,186998635,2690,2690,2690,2690,8
20241209,102600,186977115,2690,2690,2690,2690,0
20241209,102500,186977115,2690,2690,2690,2690,11
20241209,102400,186947525,2685,2695,2695,2685,11
20241209,102300,186917980,2670,2680,2680,2670,530
20241209,102200,185501395,2700,2690,2700,2680,89
20241209,102100,185262785,2685,2690,2690,2685,209
20241209,102000,184701090,2690,2695,2695,2690,488
20241209,101900,183386865,2700,2705,2705,2700,1461
20241209,101800,179440015,2705,2705,2705,2705,0
20241209,101700,179440015,2705,2710,2710,2705,929
20241209,101600,176922950,2710,2710,2710,2710,0
20241209,101500,176922950,2710,2715,2715,2710,81
20241209,101400,176703360,2715,2715,2715,2715,1
20241209,101300,176700645,2715,2715,2715,2715,8
20241209,101200,176678925,2715,2715,2715,2715,0
20241209,101100,176678925,2715,2715,2715,2715,1
20241209,101000,176676210,2710,2715,2715,2710,54
20241209,100900,176529795,2710,2710,2710,2710,0
20241209,100800,176529795,2710,2710,2710,2710,155
20241209,100700,176109745,2710,2710,2710,2710,11
20241209,100600,176079935,2705,2700,2710,2700,31
20241209,100500,175996035,2695,2700,2700,2695,11
20241209,100400,175966345,2700,2715,2715,2700,1240
20241209,100300,172614885,2740,2750,2750,2740,172
20241209,100200,172142995,2760,2760,2760,2760,0
20241209,100100,172142995,2760,2760,2760,2760,0
20241209,100000,172142995,2760,2705,2765,2700,8743
20241209,095900,148072325,2700,2700,2700,2700,10
20241209,095800,148045325,2700,2690,2700,2690,1140
20241209,095700,144967645,2685,2680,2685,2680,992
20241209,095600,142308785,2680,2675,2680,2675,529
20241209,095500,140893630,2670,2665,2670,2665,988
20241209,095400,138256670,2670,2670,2670,2665,20
20241209,095300,138203320,2670,2670,2670,2670,52
20241209,095200,138064480,2670,2670,2670,2670,50
20241209,095100,137930980,2670,2670,2670,2665,568
20241209,095000,136414470,2670,2670,2670,2670,26
20241209,094900,136345050,2670,2670,2670,2670,230
20241209,094800,135730950,2670,2670,2675,2670,262
20241209,094700,135031400,2675,2675,2675,2675,0
20241209,094600,135031400,2675,2675,2675,2675,128
20241209,094500,134689000,2675,2675,2675,2675,0
20241209,094400,134689000,2675,2675,2675,2675,7
20241209,094300,134670275,2680,2675,2680,2675,66
20241209,094200,134493715,2680,2675,2680,2675,67
20241209,094100,134314485,2675,2670,2675,2670,226
20241209,094000,133710035,2670,2665,2670,2665,1027
20241209,093900,130969980,2660,2660,2660,2660,10
20241209,093800,130943380,2665,2665,2665,2665,113
20241209,093700,130642235,2665,2665,2665,2665,44
20241209,093600,130524975,2655,2660,2665,2655,302
20241209,093500,129722690,2665,2660,2665,2660,15
20241209,093400,129682775,2660,2660,2660,2660,366
20241209,093300,128709215,2660,2655,2660,2650,501
20241209,093200,127378895,2655,2655,2660,2655,2373
20241209,093100,121078545,2655,2655,2655,2655,56
20241209,093000,120929865,2655,2655,2655,2650,133
20241209,092900,120576810,2655,2660,2660,2655,124
20241209,092800,120247515,2655,2655,2655,2655,330
20241209,092700,119371365,2655,2655,2655,2655,394
20241209,092600,118325295,2655,2660,2660,2655,440
20241209,092500,117156795,2660,2665,2680,2660,508
20241209,092400,115805245,2665,2670,2680,2665,2491
20241209,092300,109164310,2680,2690,2690,2670,1342
20241209,092200,105581100,2665,2680,2680,2665,3907
20241209,092100,95136705,2675,2675,2680,2675,63
20241209,092000,94968080,2675,2680,2680,2675,225
20241209,091900,94365085,2690,2690,2690,2690,3
20241209,091800,94357015,2675,2680,2680,2675,378
20241209,091700,93345715,2670,2675,2675,2670,72
20241209,091600,93153450,2670,2680,2690,2670,775
20241209,091500,91079390,2675,2690,2690,2675,1452
20241209,091400,87193540,2690,2680,2690,2680,2283
20241209,091300,81075080,2680,2700,2710,2680,1881
20241209,091200,76024920,2700,2700,2700,2690,438
20241209,091100,74844950,2700,2695,2700,2695,42
20241209,091000,74731750,2700,2700,2700,2700,151
20241209,090900,74324050,2700,2690,2710,2690,898
20241209,090800,71904325,2690,2690,2710,2690,5768
20241209,090700,56364915,2690,2695,2695,2690,969
20241209,090600,53753770,2700,2700,2720,2700,2875
20241209,090500,45990230,2720,2725,2725,2710,1131
20241209,090400,42925010,2720,2735,2745,2715,5629
20241209,090300,27552600,2750,2750,2750,2735,1143
20241209,090200,24416305,2735,2755,2770,2730,1057
20241209,090100,21524695,2780,2780,2780,2750,737
20241209,090000,19485910,2815,2820,2820,2790,6842