KissMeData/047400/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,193000,330352000,2280,2280,2280,2280,1495
20241213,192900,330352000,2280,2280,2280,2280,0
20241213,192800,330352000,2280,2280,2280,2280,0
20241213,192700,330352000,2280,2280,2280,2280,0
20241213,192600,330352000,2280,2280,2280,2280,0
20241213,192500,330352000,2280,2280,2280,2280,0
20241213,192400,330352000,2280,2280,2280,2280,0
20241213,192300,330352000,2280,2280,2280,2280,0
20241213,192200,330352000,2280,2280,2280,2280,0
20241213,192100,330352000,2280,2280,2280,2280,0
20241213,192000,330352000,2280,2280,2280,2280,0
20241213,191900,330352000,2280,2280,2280,2280,0
20241213,191800,330352000,2280,2280,2280,2280,0
20241213,191700,330352000,2280,2280,2280,2280,0
20241213,191600,330352000,2280,2280,2280,2280,0
20241213,191500,330352000,2280,2280,2280,2280,0
20241213,191400,330352000,2280,2280,2280,2280,0
20241213,191300,330352000,2280,2280,2280,2280,0
20241213,191200,330352000,2280,2280,2280,2280,0
20241213,191100,330352000,2280,2280,2280,2280,0
20241213,191000,330352000,2280,2280,2280,2280,0
20241213,190900,330352000,2280,2280,2280,2280,0
20241213,190800,330352000,2280,2280,2280,2280,0
20241213,190700,330352000,2280,2280,2280,2280,0
20241213,190600,330352000,2280,2280,2280,2280,0
20241213,190500,330352000,2280,2280,2280,2280,0
20241213,190400,330352000,2280,2280,2280,2280,0
20241213,190300,330352000,2280,2280,2280,2280,0
20241213,190200,330352000,2280,2280,2280,2280,0
20241213,190100,330352000,2280,2280,2280,2280,0
20241213,190000,330352000,2280,2280,2280,2280,1495
20241213,185900,330352000,2280,2280,2280,2280,0
20241213,185800,330352000,2280,2280,2280,2280,0
20241213,185700,330352000,2280,2280,2280,2280,0
20241213,185600,330352000,2280,2280,2280,2280,0
20241213,185500,330352000,2280,2280,2280,2280,0
20241213,185400,330352000,2280,2280,2280,2280,0
20241213,185300,330352000,2280,2280,2280,2280,0
20241213,185200,330352000,2280,2280,2280,2280,0
20241213,185100,330352000,2280,2280,2280,2280,0
20241213,185000,330352000,2280,2280,2280,2280,0
20241213,184900,330352000,2280,2280,2280,2280,0
20241213,184800,330352000,2280,2280,2280,2280,0
20241213,184700,330352000,2280,2280,2280,2280,0
20241213,184600,330352000,2280,2280,2280,2280,0
20241213,184500,330352000,2280,2280,2280,2280,0
20241213,184400,330352000,2280,2280,2280,2280,0
20241213,184300,330352000,2280,2280,2280,2280,0
20241213,184200,330352000,2280,2280,2280,2280,0
20241213,184100,330352000,2280,2280,2280,2280,0
20241213,184000,330352000,2280,2280,2280,2280,0
20241213,183900,330352000,2280,2280,2280,2280,0
20241213,183800,330352000,2280,2280,2280,2280,0
20241213,183700,330352000,2280,2280,2280,2280,0
20241213,183600,330352000,2280,2280,2280,2280,0
20241213,183500,330352000,2280,2280,2280,2280,0
20241213,183400,330352000,2280,2280,2280,2280,0
20241213,183300,330352000,2280,2280,2280,2280,0
20241213,183200,330352000,2280,2280,2280,2280,0
20241213,183100,330352000,2280,2280,2280,2280,0
20241213,183000,330352000,2280,2280,2280,2280,1495
20241213,182900,330352000,2280,2280,2280,2280,0
20241213,182800,330352000,2280,2280,2280,2280,0
20241213,182700,330352000,2280,2280,2280,2280,0
20241213,182600,330352000,2280,2280,2280,2280,0
20241213,182500,330352000,2280,2280,2280,2280,0
20241213,182400,330352000,2280,2280,2280,2280,0
20241213,182300,330352000,2280,2280,2280,2280,0
20241213,182200,330352000,2280,2280,2280,2280,0
20241213,182100,330352000,2280,2280,2280,2280,0
20241213,182000,330352000,2280,2280,2280,2280,0
20241213,181900,330352000,2280,2280,2280,2280,0
20241213,181800,330352000,2280,2280,2280,2280,0
20241213,181700,330352000,2280,2280,2280,2280,0
20241213,181600,330352000,2280,2280,2280,2280,0
20241213,181500,330352000,2280,2280,2280,2280,0
20241213,181400,330352000,2280,2280,2280,2280,0
20241213,181300,330352000,2280,2280,2280,2280,0
20241213,181200,330352000,2280,2280,2280,2280,0
20241213,181100,330352000,2280,2280,2280,2280,0
20241213,181000,330352000,2280,2280,2280,2280,0
20241213,180900,330352000,2280,2280,2280,2280,0
20241213,180800,330352000,2280,2280,2280,2280,0
20241213,180700,330352000,2280,2280,2280,2280,0
20241213,180600,330352000,2280,2280,2280,2280,0
20241213,180500,330352000,2280,2280,2280,2280,0
20241213,180400,330352000,2280,2280,2280,2280,0
20241213,180300,330352000,2280,2280,2280,2280,0
20241213,180200,330352000,2280,2280,2280,2280,0
20241213,180100,330352000,2280,2280,2280,2280,0
20241213,180000,330352000,2280,2280,2280,2280,1495
20241213,175900,330352000,2280,2280,2280,2280,0
20241213,175800,330352000,2280,2280,2280,2280,0
20241213,175700,330352000,2280,2280,2280,2280,0
20241213,175600,330352000,2280,2280,2280,2280,0
20241213,175500,330352000,2280,2280,2280,2280,0
20241213,175400,330352000,2280,2280,2280,2280,0
20241213,175300,330352000,2280,2280,2280,2280,0
20241213,175200,330352000,2280,2280,2280,2280,0
20241213,175100,330352000,2280,2280,2280,2280,0
20241213,175000,330352000,2280,2280,2280,2280,0
20241213,174900,330352000,2280,2280,2280,2280,0
20241213,174800,330352000,2280,2280,2280,2280,0
20241213,174700,330352000,2280,2280,2280,2280,0
20241213,174600,330352000,2280,2280,2280,2280,0
20241213,174500,330352000,2280,2280,2280,2280,0
20241213,174400,330352000,2280,2280,2280,2280,0
20241213,174300,330352000,2280,2280,2280,2280,0
20241213,174200,330352000,2280,2280,2280,2280,0
20241213,174100,330352000,2280,2280,2280,2280,0
20241213,174000,330352000,2280,2280,2280,2280,0
20241213,173900,330352000,2280,2280,2280,2280,0
20241213,173800,330352000,2280,2280,2280,2280,0
20241213,173700,330352000,2280,2280,2280,2280,0
20241213,173600,330352000,2280,2280,2280,2280,0
20241213,173500,330352000,2280,2280,2280,2280,0
20241213,173400,330352000,2280,2280,2280,2280,0
20241213,173300,330352000,2280,2280,2280,2280,0
20241213,173200,330352000,2280,2280,2280,2280,0
20241213,173100,330352000,2280,2280,2280,2280,0
20241213,173000,330352000,2280,2280,2280,2280,1495
20241213,172900,330352000,2280,2280,2280,2280,0
20241213,172800,330352000,2280,2280,2280,2280,0
20241213,172700,330352000,2280,2280,2280,2280,0
20241213,172600,330352000,2280,2280,2280,2280,0
20241213,172500,330352000,2280,2280,2280,2280,0
20241213,172400,330352000,2280,2280,2280,2280,0
20241213,172300,330352000,2280,2280,2280,2280,0
20241213,172200,330352000,2280,2280,2280,2280,0
20241213,172100,330352000,2280,2280,2280,2280,0
20241213,172000,330352000,2280,2280,2280,2280,0
20241213,171900,330352000,2280,2280,2280,2280,0
20241213,171800,330352000,2280,2280,2280,2280,0
20241213,171700,330352000,2280,2280,2280,2280,0
20241213,171600,330352000,2280,2280,2280,2280,0
20241213,171500,330352000,2280,2280,2280,2280,0
20241213,171400,330352000,2280,2280,2280,2280,0
20241213,171300,330352000,2280,2280,2280,2280,0
20241213,171200,330352000,2280,2280,2280,2280,0
20241213,171100,330352000,2280,2280,2280,2280,0
20241213,171000,330352000,2280,2280,2280,2280,0
20241213,170900,330352000,2280,2280,2280,2280,0
20241213,170800,330352000,2280,2280,2280,2280,0
20241213,170700,330352000,2280,2280,2280,2280,0
20241213,170600,330352000,2280,2280,2280,2280,0
20241213,170500,330352000,2280,2280,2280,2280,0
20241213,170400,330352000,2280,2280,2280,2280,0
20241213,170300,330352000,2280,2280,2280,2280,0
20241213,170200,330352000,2280,2280,2280,2280,0
20241213,170100,330352000,2280,2280,2280,2280,0
20241213,170000,330352000,2280,2280,2280,2280,1495
20241213,165900,330352000,2280,2280,2280,2280,0
20241213,165800,330352000,2280,2280,2280,2280,0
20241213,165700,330352000,2280,2280,2280,2280,0
20241213,165600,330352000,2280,2280,2280,2280,0
20241213,165500,330352000,2280,2280,2280,2280,0
20241213,165400,330352000,2280,2280,2280,2280,0
20241213,165300,330352000,2280,2280,2280,2280,0
20241213,165200,330352000,2280,2280,2280,2280,0
20241213,165100,330352000,2280,2280,2280,2280,0
20241213,165000,330352000,2280,2280,2280,2280,0
20241213,164900,330352000,2280,2280,2280,2280,0
20241213,164800,330352000,2280,2280,2280,2280,0
20241213,164700,330352000,2280,2280,2280,2280,0
20241213,164600,330352000,2280,2280,2280,2280,0
20241213,164500,330352000,2280,2280,2280,2280,0
20241213,164400,330352000,2280,2280,2280,2280,0
20241213,164300,330352000,2280,2280,2280,2280,0
20241213,164200,330352000,2280,2280,2280,2280,0
20241213,164100,330352000,2280,2280,2280,2280,0
20241213,164000,330352000,2280,2280,2280,2280,0
20241213,163900,330352000,2280,2280,2280,2280,0
20241213,163800,330352000,2280,2280,2280,2280,0
20241213,163700,330352000,2280,2280,2280,2280,0
20241213,163600,330352000,2280,2280,2280,2280,0
20241213,163500,330352000,2280,2280,2280,2280,0
20241213,163400,330352000,2280,2280,2280,2280,0
20241213,163300,330352000,2280,2280,2280,2280,0
20241213,163200,330352000,2280,2280,2280,2280,0
20241213,163100,330352000,2280,2280,2280,2280,0
20241213,163000,330352000,2280,2280,2280,2280,1495
20241213,162900,330352000,2280,2280,2280,2280,0
20241213,162800,330352000,2280,2280,2280,2280,0
20241213,162700,330352000,2280,2280,2280,2280,0
20241213,162600,330352000,2280,2280,2280,2280,0
20241213,162500,330352000,2280,2280,2280,2280,0
20241213,162400,330352000,2280,2280,2280,2280,0
20241213,162300,330352000,2280,2280,2280,2280,0
20241213,162200,330352000,2280,2280,2280,2280,0
20241213,162100,330352000,2280,2280,2280,2280,0
20241213,162000,330352000,2280,2280,2280,2280,0
20241213,161900,330352000,2280,2280,2280,2280,0
20241213,161800,330352000,2280,2280,2280,2280,0
20241213,161700,330352000,2280,2280,2280,2280,0
20241213,161600,330352000,2280,2280,2280,2280,0
20241213,161500,330352000,2280,2280,2280,2280,0
20241213,161400,330352000,2280,2280,2280,2280,0
20241213,161300,330352000,2280,2280,2280,2280,0
20241213,161200,330352000,2280,2280,2280,2280,0
20241213,161100,330352000,2280,2280,2280,2280,0
20241213,161000,330352000,2280,2280,2280,2280,0
20241213,160900,330352000,2280,2280,2280,2280,0
20241213,160800,330352000,2280,2280,2280,2280,0
20241213,160700,330352000,2280,2280,2280,2280,0
20241213,160600,330352000,2280,2280,2280,2280,0
20241213,160500,330352000,2280,2280,2280,2280,0
20241213,160400,330352000,2280,2280,2280,2280,0
20241213,160300,330352000,2280,2280,2280,2280,0
20241213,160200,330352000,2280,2280,2280,2280,0
20241213,160100,330352000,2280,2280,2280,2280,0
20241213,160000,330352000,2280,2280,2280,2280,1495
20241213,155900,330352000,2280,2280,2280,2280,0
20241213,155800,330352000,2280,2280,2280,2280,0
20241213,155700,330352000,2280,2280,2280,2280,0
20241213,155600,330352000,2280,2280,2280,2280,0
20241213,155500,330352000,2280,2280,2280,2280,0
20241213,155400,330352000,2280,2280,2280,2280,0
20241213,155300,330352000,2280,2280,2280,2280,0
20241213,155200,330352000,2280,2280,2280,2280,0
20241213,155100,330352000,2280,2280,2280,2280,0
20241213,155000,330352000,2280,2280,2280,2280,0
20241213,154900,330352000,2280,2280,2280,2280,0
20241213,154800,330352000,2280,2280,2280,2280,0
20241213,154700,330352000,2280,2280,2280,2280,0
20241213,154600,330352000,2280,2280,2280,2280,0
20241213,154500,330352000,2280,2280,2280,2280,0
20241213,154400,330352000,2280,2280,2280,2280,0
20241213,154300,330352000,2280,2280,2280,2280,0
20241213,154200,330352000,2280,2280,2280,2280,0
20241213,154100,330352000,2280,2280,2280,2280,0
20241213,154000,330352000,2280,2280,2280,2280,0
20241213,153900,330352000,2280,2280,2280,2280,0
20241213,153800,330352000,2280,2280,2280,2280,0
20241213,153700,330352000,2280,2280,2280,2280,0
20241213,153600,330352000,2280,2280,2280,2280,0
20241213,153500,330352000,2280,2280,2280,2280,0
20241213,153400,330352000,2280,2280,2280,2280,0
20241213,153300,330352000,2280,2280,2280,2280,0
20241213,153200,330352000,2280,2280,2280,2280,0
20241213,153100,330352000,2280,2280,2280,2280,0
20241213,153000,330352000,2280,2280,2280,2280,2990
20241213,152900,326943400,2285,2285,2285,2285,0
20241213,152800,326943400,2285,2285,2285,2285,0
20241213,152700,326943400,2285,2285,2285,2285,0
20241213,152600,326943400,2285,2285,2285,2285,0
20241213,152500,326943400,2285,2285,2285,2285,0
20241213,152400,326943400,2285,2285,2285,2285,0
20241213,152300,326943400,2285,2285,2285,2285,0
20241213,152200,326943400,2285,2285,2285,2285,0
20241213,152100,326943400,2285,2285,2285,2285,0
20241213,152000,326943400,2285,2285,2285,2285,0
20241213,151900,326943400,2285,2285,2285,2280,1501
20241213,151800,323518620,2280,2280,2280,2280,23
20241213,151700,323466180,2280,2285,2285,2280,16
20241213,151600,323429660,2285,2285,2285,2285,1
20241213,151500,323427375,2280,2280,2280,2280,100
20241213,151400,323199375,2285,2285,2285,2285,353
20241213,151300,322392770,2280,2280,2280,2280,0
20241213,151200,322392770,2280,2280,2280,2280,0
20241213,151100,322392770,2280,2280,2280,2280,200
20241213,151000,321936770,2285,2285,2285,2280,158
20241213,150900,321576340,2285,2280,2285,2280,391
20241213,150800,320684855,2285,2285,2285,2285,6
20241213,150700,320671145,2280,2280,2280,2280,513
20241213,150600,319501505,2280,2280,2280,2280,970
20241213,150500,317289905,2280,2280,2280,2280,1
20241213,150400,317287625,2280,2280,2280,2280,837
20241213,150300,315379265,2285,2285,2285,2285,0
20241213,150200,315379265,2285,2285,2285,2285,1085
20241213,150100,312900040,2285,2285,2285,2285,45
20241213,150000,312797215,2285,2285,2285,2285,100
20241213,145900,312568715,2285,2285,2285,2285,0
20241213,145800,312568715,2285,2285,2285,2285,1
20241213,145700,312566430,2285,2285,2285,2285,0
20241213,145600,312566430,2285,2285,2285,2285,0
20241213,145500,312566430,2285,2285,2285,2285,1
20241213,145400,312564145,2285,2285,2285,2285,101
20241213,145300,312333360,2280,2280,2280,2280,0
20241213,145200,312333360,2280,2280,2280,2280,0
20241213,145100,312333360,2280,2285,2285,2280,142
20241213,145000,312009595,2285,2285,2285,2285,0
20241213,144900,312009595,2285,2285,2285,2285,2
20241213,144800,312005025,2285,2285,2285,2285,100
20241213,144700,311776525,2285,2285,2285,2285,33
20241213,144600,311701120,2285,2285,2285,2285,0
20241213,144500,311701120,2285,2280,2285,2280,237
20241213,144400,311160505,2280,2280,2280,2280,14
20241213,144300,311128585,2280,2280,2280,2280,128
20241213,144200,310836745,2280,2280,2280,2280,0
20241213,144100,310836745,2280,2280,2280,2280,50
20241213,144000,310722745,2280,2275,2280,2275,168
20241213,143900,310339930,2275,2275,2275,2275,333
20241213,143800,309582355,2280,2280,2280,2280,3000
20241213,143700,302742355,2285,2280,2285,2280,2586
20241213,143600,296846270,2285,2285,2285,2285,65
20241213,143500,296697745,2285,2280,2285,2280,3201
20241213,143400,289399460,2280,2280,2280,2280,50
20241213,143300,289285460,2280,2280,2280,2280,0
20241213,143200,289285460,2280,2280,2280,2280,0
20241213,143100,289285460,2280,2280,2280,2280,600
20241213,143000,287917460,2280,2280,2280,2280,0
20241213,142900,287917460,2280,2280,2280,2280,0
20241213,142800,287917460,2280,2280,2280,2280,0
20241213,142700,287917460,2280,2280,2280,2280,0
20241213,142600,287917460,2280,2280,2280,2280,0
20241213,142500,287917460,2280,2280,2280,2280,0
20241213,142400,287917460,2280,2280,2280,2280,0
20241213,142300,287917460,2280,2285,2285,2280,28
20241213,142200,287853570,2285,2285,2285,2285,1000
20241213,142100,285568570,2280,2280,2280,2280,0
20241213,142000,285568570,2280,2280,2280,2280,0
20241213,141900,285568570,2280,2280,2280,2280,0
20241213,141800,285568570,2280,2280,2280,2280,0
20241213,141700,285568570,2280,2280,2280,2280,3
20241213,141600,285561730,2285,2285,2285,2285,0
20241213,141500,285561730,2285,2285,2285,2285,0
20241213,141400,285561730,2285,2285,2285,2285,3
20241213,141300,285554875,2280,2280,2280,2280,0
20241213,141200,285554875,2280,2280,2280,2280,0
20241213,141100,285554875,2280,2280,2280,2280,6
20241213,141000,285541195,2280,2280,2280,2280,0
20241213,140900,285541195,2280,2285,2285,2280,60
20241213,140800,285404145,2285,2280,2285,2280,450
20241213,140700,284377895,2280,2280,2280,2280,1083
20241213,140600,281908655,2285,2285,2285,2285,0
20241213,140500,281908655,2285,2285,2285,2285,0
20241213,140400,281908655,2285,2285,2285,2285,0
20241213,140300,281908655,2285,2285,2285,2285,0
20241213,140200,281908655,2285,2285,2285,2285,279
20241213,140100,281271140,2280,2280,2280,2280,1035
20241213,140000,278911340,2280,2280,2280,2280,0
20241213,135900,278911340,2280,2280,2280,2280,215
20241213,135800,278421140,2280,2280,2280,2280,0
20241213,135700,278421140,2280,2280,2280,2280,1
20241213,135600,278418860,2285,2285,2285,2285,0
20241213,135500,278418860,2285,2285,2285,2285,1
20241213,135400,278416575,2280,2280,2280,2280,0
20241213,135300,278416575,2280,2280,2280,2280,0
20241213,135200,278416575,2280,2280,2280,2280,66
20241213,135100,278266095,2280,2280,2280,2280,0
20241213,135000,278266095,2280,2280,2280,2280,1
20241213,134900,278263815,2285,2285,2285,2285,0
20241213,134800,278263815,2285,2285,2285,2285,0
20241213,134700,278263815,2285,2285,2285,2285,1
20241213,134600,278261530,2280,2280,2280,2280,0
20241213,134500,278261530,2280,2280,2280,2280,0
20241213,134400,278261530,2280,2280,2280,2280,500
20241213,134300,277121530,2280,2280,2280,2280,0
20241213,134200,277121530,2280,2280,2280,2280,0
20241213,134100,277121530,2280,2280,2280,2280,0
20241213,134000,277121530,2280,2280,2280,2280,0
20241213,133900,277121530,2280,2280,2280,2280,1318
20241213,133800,274116490,2280,2280,2280,2280,2
20241213,133700,274111930,2280,2280,2280,2280,0
20241213,133600,274111930,2280,2280,2280,2280,2
20241213,133500,274107370,2280,2275,2280,2275,64
20241213,133400,273961765,2280,2280,2280,2280,101
20241213,133300,273731485,2280,2280,2280,2280,0
20241213,133200,273731485,2280,2280,2280,2280,2
20241213,133100,273726925,2280,2280,2280,2280,1
20241213,133000,273724645,2280,2280,2280,2280,0
20241213,132900,273724645,2280,2280,2280,2280,704
20241213,132800,272119525,2280,2280,2280,2280,0
20241213,132700,272119525,2280,2285,2285,2280,19
20241213,132600,272076155,2285,2285,2285,2285,0
20241213,132500,272076155,2285,2280,2285,2280,3
20241213,132400,272069310,2285,2285,2285,2285,0
20241213,132300,272069310,2285,2285,2285,2285,0
20241213,132200,272069310,2285,2285,2285,2285,0
20241213,132100,272069310,2285,2285,2285,2285,100
20241213,132000,271840810,2280,2280,2280,2280,0
20241213,131900,271840810,2280,2280,2280,2280,0
20241213,131800,271840810,2280,2280,2280,2280,0
20241213,131700,271840810,2280,2285,2285,2280,20
20241213,131600,271795160,2285,2285,2285,2285,0
20241213,131500,271795160,2285,2285,2285,2285,0
20241213,131400,271795160,2285,2285,2285,2285,0
20241213,131300,271795160,2285,2285,2285,2285,1
20241213,131200,271792875,2280,2280,2280,2280,0
20241213,131100,271792875,2280,2280,2280,2280,43
20241213,131000,271694835,2280,2280,2280,2280,218
20241213,130900,271197795,2280,2280,2280,2280,0
20241213,130800,271197795,2280,2280,2280,2280,200
20241213,130700,270741795,2275,2280,2280,2275,8826
20241213,130600,250647645,2280,2280,2280,2280,1174
20241213,130500,247970925,2280,2280,2280,2280,1000
20241213,130400,245690925,2280,2280,2280,2280,70
20241213,130300,245531325,2280,2280,2280,2280,50
20241213,130200,245417325,2280,2280,2280,2280,0
20241213,130100,245417325,2280,2280,2280,2280,98
20241213,130000,245193885,2280,2280,2280,2280,452
20241213,125900,244163325,2275,2275,2275,2275,0
20241213,125800,244163325,2275,2275,2275,2265,4410
20241213,125700,234131575,2275,2275,2275,2275,0
20241213,125600,234131575,2275,2275,2275,2275,0
20241213,125500,234131575,2275,2275,2275,2275,0
20241213,125400,234131575,2275,2275,2275,2275,25
20241213,125300,234074700,2275,2270,2275,2270,3141
20241213,125200,226939630,2275,2280,2280,2275,476
20241213,125100,225856230,2280,2280,2280,2280,10
20241213,125000,225833430,2280,2280,2280,2280,40
20241213,124900,225742230,2280,2280,2280,2280,0
20241213,124800,225742230,2280,2280,2280,2280,500
20241213,124700,224602230,2280,2280,2280,2280,0
20241213,124600,224602230,2280,2280,2280,2280,0
20241213,124500,224602230,2280,2280,2280,2280,12
20241213,124400,224574870,2275,2275,2275,2275,57
20241213,124300,224445195,2280,2275,2280,2275,101
20241213,124200,224215415,2275,2275,2275,2275,0
20241213,124100,224215415,2275,2275,2275,2275,0
20241213,124000,224215415,2275,2275,2275,2275,476
20241213,123900,223132515,2270,2270,2270,2270,0
20241213,123800,223132515,2270,2270,2270,2270,0
20241213,123700,223132515,2270,2270,2270,2270,0
20241213,123600,223132515,2270,2270,2270,2270,0
20241213,123500,223132515,2270,2270,2270,2270,0
20241213,123400,223132515,2270,2270,2270,2270,0
20241213,123300,223132515,2270,2270,2270,2270,0
20241213,123200,223132515,2270,2275,2275,2270,3100
20241213,123100,216095370,2275,2275,2275,2275,1534
20241213,123000,212605520,2280,2280,2280,2280,0
20241213,122900,212605520,2280,2280,2280,2280,0
20241213,122800,212605520,2280,2280,2280,2280,0
20241213,122700,212605520,2280,2280,2280,2280,79
20241213,122600,212425400,2280,2280,2280,2280,177
20241213,122500,212021840,2280,2280,2280,2280,119
20241213,122400,211750520,2280,2280,2280,2280,180
20241213,122300,211340120,2280,2280,2280,2280,100
20241213,122200,211112120,2280,2280,2285,2275,48
20241213,122100,211002660,2280,2280,2280,2280,20
20241213,122000,210957060,2275,2275,2275,2275,0
20241213,121900,210957060,2275,2275,2275,2275,1000
20241213,121800,208682060,2275,2275,2275,2275,0
20241213,121700,208682060,2275,2275,2275,2275,0
20241213,121600,208682060,2275,2275,2275,2275,30
20241213,121500,208613810,2275,2280,2280,2275,58
20241213,121400,208481620,2280,2280,2280,2280,0
20241213,121300,208481620,2280,2280,2280,2280,50
20241213,121200,208367620,2280,2280,2280,2280,116
20241213,121100,208103140,2280,2280,2280,2280,551
20241213,121000,206846860,2280,2280,2280,2280,0
20241213,120900,206846860,2280,2280,2280,2280,0
20241213,120800,206846860,2280,2280,2280,2280,63
20241213,120700,206703220,2285,2285,2285,2285,169
20241213,120600,206317055,2285,2285,2285,2285,369
20241213,120500,205473890,2285,2285,2285,2285,2100
20241213,120400,200675390,2285,2285,2285,2285,0
20241213,120300,200675390,2285,2285,2285,2285,100
20241213,120200,200446890,2280,2280,2280,2280,505
20241213,120100,199295490,2280,2280,2280,2280,1
20241213,120000,199293210,2275,2275,2275,2275,0
20241213,115900,199293210,2275,2275,2275,2275,63
20241213,115800,199149885,2285,2285,2285,2285,0
20241213,115700,199149885,2285,2285,2285,2285,0
20241213,115600,199149885,2285,2285,2285,2285,0
20241213,115500,199149885,2285,2285,2285,2285,0
20241213,115400,199149885,2285,2285,2285,2285,1
20241213,115300,199147600,2285,2285,2285,2285,0
20241213,115200,199147600,2285,2280,2285,2280,1350
20241213,115100,196066020,2280,2275,2280,2275,1608
20241213,115000,192401975,2270,2270,2270,2270,1642
20241213,114900,188674635,2275,2275,2275,2275,0
20241213,114800,188674635,2275,2275,2275,2275,1416
20241213,114700,185453235,2265,2265,2265,2265,0
20241213,114600,185453235,2265,2265,2265,2265,3
20241213,114500,185446440,2275,2265,2275,2265,818
20241213,114400,183588010,2265,2265,2270,2265,863
20241213,114300,181629015,2275,2265,2275,2265,4
20241213,114200,181619945,2265,2265,2265,2265,22
20241213,114100,181570115,2265,2265,2275,2265,4
20241213,114000,181561045,2265,2265,2270,2265,210
20241213,113900,181084360,2265,2270,2270,2265,966
20241213,113800,178891545,2270,2270,2270,2270,1065
20241213,113700,176473995,2270,2270,2270,2270,3
20241213,113600,176467185,2270,2270,2270,2270,52
20241213,113500,176349145,2275,2265,2275,2265,13
20241213,113400,176319600,2265,2265,2275,2265,28
20241213,113300,176256170,2265,2265,2265,2265,3
20241213,113200,176249375,2265,2265,2265,2265,3
20241213,113100,176242580,2265,2265,2265,2265,2
20241213,113000,176238050,2265,2265,2265,2265,3
20241213,112900,176231255,2265,2265,2265,2265,3
20241213,112800,176224460,2265,2265,2265,2265,3
20241213,112700,176217665,2265,2265,2265,2265,3
20241213,112600,176210870,2265,2265,2265,2265,2
20241213,112500,176206340,2265,2275,2275,2265,64
20241213,112400,176060770,2270,2265,2270,2265,335
20241213,112300,175300335,2265,2265,2265,2265,3
20241213,112200,175293540,2265,2265,2265,2265,2
20241213,112100,175289010,2265,2265,2265,2265,3
20241213,112000,175282215,2270,2265,2270,2265,584
20241213,111900,173959450,2265,2270,2270,2265,1202
20241213,111800,171235920,2265,2265,2265,2265,4
20241213,111700,171226860,2265,2270,2270,2265,751
20241213,111600,169522095,2275,2275,2275,2275,0
20241213,111500,169522095,2275,2275,2275,2275,0
20241213,111400,169522095,2275,2270,2275,2270,68
20241213,111300,169367690,2275,2275,2275,2275,15
20241213,111200,169333565,2275,2275,2275,2275,0
20241213,111100,169333565,2275,2270,2275,2270,379
20241213,111000,168473190,2270,2270,2270,2270,125
20241213,110900,168189440,2270,2270,2270,2270,5
20241213,110800,168178090,2270,2270,2270,2270,60
20241213,110700,168041890,2270,2270,2270,2270,20
20241213,110600,167996490,2270,2270,2270,2270,0
20241213,110500,167996490,2270,2270,2270,2270,672
20241213,110400,166471050,2270,2270,2270,2270,97
20241213,110300,166250860,2270,2275,2275,2270,201
20241213,110200,165794585,2275,2275,2275,2275,188
20241213,110100,165366885,2275,2275,2275,2275,50
20241213,110000,165253135,2275,2275,2275,2275,0
20241213,105900,165253135,2275,2275,2275,2275,0
20241213,105800,165253135,2275,2275,2275,2275,0
20241213,105700,165253135,2275,2270,2275,2270,46
20241213,105600,165148710,2275,2275,2275,2275,0
20241213,105500,165148710,2275,2275,2275,2275,0
20241213,105400,165148710,2275,2275,2275,2275,11
20241213,105300,165123685,2275,2270,2280,2270,180
20241213,105200,164715020,2280,2280,2280,2280,0
20241213,105100,164715020,2280,2280,2280,2280,500
20241213,105000,163575020,2280,2280,2280,2280,0
20241213,104900,163575020,2280,2280,2280,2280,1000
20241213,104800,161295020,2280,2270,2280,2270,771
20241213,104700,159542850,2270,2270,2270,2270,0
20241213,104600,159542850,2270,2275,2275,2270,174
20241213,104500,159147865,2275,2275,2275,2275,52
20241213,104400,159029565,2280,2280,2280,2280,1
20241213,104300,159027285,2280,2280,2280,2280,1
20241213,104200,159025005,2280,2280,2280,2280,1
20241213,104100,159022725,2275,2275,2275,2270,508
20241213,104000,157868800,2275,2270,2275,2270,381
20241213,103900,157003525,2270,2270,2270,2270,0
20241213,103800,157003525,2270,2270,2270,2270,1
20241213,103700,157001255,2270,2270,2270,2270,0
20241213,103600,157001255,2270,2270,2270,2270,31
20241213,103500,156930885,2280,2280,2280,2280,0
20241213,103400,156930885,2280,2275,2280,2275,70
20241213,103300,156771535,2280,2280,2280,2280,0
20241213,103200,156771535,2280,2280,2280,2280,1
20241213,103100,156769255,2265,2265,2265,2265,100
20241213,103000,156542755,2265,2270,2270,2265,1001
20241213,102900,154272700,2280,2280,2280,2280,0
20241213,102800,154272700,2280,2275,2280,2270,715
20241213,102700,152648535,2275,2275,2275,2275,0
20241213,102600,152648535,2275,2275,2275,2275,10
20241213,102500,152625785,2275,2275,2275,2275,780
20241213,102400,150851285,2275,2275,2275,2275,0
20241213,102300,150851285,2275,2270,2275,2270,414
20241213,102200,149911285,2270,2270,2270,2270,630
20241213,102100,148481185,2270,2270,2270,2270,0
20241213,102000,148481185,2270,2270,2270,2270,6
20241213,101900,148467565,2270,2270,2270,2270,7
20241213,101800,148451675,2270,2270,2270,2270,0
20241213,101700,148451675,2270,2270,2270,2270,1133
20241213,101600,145879765,2275,2280,2285,2275,407
20241213,101500,144953310,2280,2280,2280,2280,431
20241213,101400,143970630,2280,2280,2280,2280,5
20241213,101300,143959230,2280,2280,2280,2280,0
20241213,101200,143959230,2280,2280,2280,2280,1000
20241213,101100,141679230,2280,2275,2280,2275,2400
20241213,101000,136212240,2270,2270,2270,2270,0
20241213,100900,136212240,2270,2270,2270,2270,80
20241213,100800,136030640,2270,2265,2275,2265,430
20241213,100700,135054050,2275,2275,2275,2275,1
20241213,100600,135051775,2275,2260,2275,2260,3
20241213,100500,135044980,2275,2275,2275,2275,0
20241213,100400,135044980,2275,2275,2275,2275,0
20241213,100300,135044980,2275,2275,2275,2275,1
20241213,100200,135042705,2275,2275,2275,2275,4
20241213,100100,135033605,2265,2270,2270,2265,6508
20241213,100000,120284680,2275,2275,2275,2275,1
20241213,095900,120282405,2270,2270,2270,2270,2728
20241213,095800,114089845,2270,2275,2275,2270,1006
20241213,095700,111801225,2275,2275,2275,2275,500
20241213,095600,110663725,2270,2275,2275,2270,69
20241213,095500,110507070,2270,2270,2270,2270,0
20241213,095400,110507070,2270,2270,2270,2270,90
20241213,095300,110302770,2270,2270,2270,2270,500
20241213,095200,109167770,2275,2275,2275,2275,500
20241213,095100,108030270,2275,2275,2275,2275,711
20241213,095000,106412745,2275,2270,2275,2270,653
20241213,094900,104929435,2270,2270,2270,2270,3
20241213,094800,104922625,2270,2270,2270,2270,7
20241213,094700,104906735,2270,2275,2275,2270,772
20241213,094600,103154290,2275,2275,2275,2275,530
20241213,094500,101948540,2275,2275,2275,2275,1
20241213,094400,101946265,2270,2270,2270,2270,11
20241213,094300,101921295,2270,2265,2270,2265,125
20241213,094200,101637925,2275,2275,2275,2275,308
20241213,094100,100937225,2275,2275,2275,2275,9
20241213,094000,100916750,2275,2275,2275,2275,317
20241213,093900,100195575,2275,2275,2275,2275,8
20241213,093800,100177375,2260,2265,2275,2260,495
20241213,093700,99055490,2270,2270,2270,2270,10
20241213,093600,99032790,2265,2270,2270,2265,400
20241213,093500,98125290,2280,2280,2280,2280,1
20241213,093400,98123010,2280,2270,2280,2270,943
20241213,093300,95974075,2270,2255,2270,2255,1606
20241213,093200,92336910,2260,2255,2260,2255,707
20241213,093100,90742595,2255,2255,2255,2255,1255
20241213,093000,87912570,2260,2260,2260,2260,50
20241213,092900,87799570,2260,2260,2260,2255,83
20241213,092800,87612070,2255,2250,2255,2250,2176
20241213,092700,82716065,2255,2255,2255,2255,10
20241213,092600,82693515,2255,2255,2255,2255,3
20241213,092500,82686750,2250,2250,2250,2250,8196
20241213,092400,64245750,2250,2255,2255,2250,300
20241213,092300,63570230,2260,2260,2260,2260,442
20241213,092200,62571310,2265,2255,2265,2255,1376
20241213,092100,59468385,2255,2255,2255,2255,1579
20241213,092000,55907740,2265,2255,2265,2255,1295
20241213,091900,52987015,2255,2260,2265,2255,3214
20241213,091800,45736255,2260,2260,2260,2260,500
20241213,091700,44606255,2255,2260,2260,2255,1432
20241213,091600,41374545,2265,2270,2270,2265,3568
20241213,091500,33277685,2275,2275,2275,2275,50
20241213,091400,33163935,2275,2275,2275,2275,100
20241213,091300,32936435,2270,2270,2270,2270,478
20241213,091200,31851375,2260,2265,2265,2260,1051
20241213,091100,29473895,2260,2265,2270,2260,1296
20241213,091000,26539560,2270,2270,2270,2270,0
20241213,090900,26539560,2270,2260,2270,2255,1644
20241213,090800,22818210,2255,2260,2260,2255,886
20241213,090700,20820250,2260,2260,2260,2260,1
20241213,090600,20817990,2270,2270,2270,2255,765
20241213,090500,19088770,2275,2275,2275,2275,5
20241213,090400,19077395,2275,2265,2275,2265,988
20241213,090300,16839475,2265,2270,2275,2265,1172
20241213,090200,14181165,2265,2265,2265,2265,32
20241213,090100,14108685,2265,2265,2265,2265,1455
20241213,090000,10813110,2265,2265,2265,2265,3874