KissMeData/080220/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,195700,2941064820,8650,8650,8650,8650,14146
20241202,195600,2941064820,8650,8650,8650,8650,0
20241202,195500,2941064820,8650,8650,8650,8650,0
20241202,195400,2941064820,8650,8650,8650,8650,0
20241202,195300,2941064820,8650,8650,8650,8650,0
20241202,195200,2941064820,8650,8650,8650,8650,0
20241202,195100,2941064820,8650,8650,8650,8650,0
20241202,195000,2941064820,8650,8650,8650,8650,0
20241202,194900,2941064820,8650,8650,8650,8650,0
20241202,194800,2941064820,8650,8650,8650,8650,0
20241202,194700,2941064820,8650,8650,8650,8650,0
20241202,194600,2941064820,8650,8650,8650,8650,0
20241202,194500,2941064820,8650,8650,8650,8650,0
20241202,194400,2941064820,8650,8650,8650,8650,0
20241202,194300,2941064820,8650,8650,8650,8650,0
20241202,194200,2941064820,8650,8650,8650,8650,0
20241202,194100,2941064820,8650,8650,8650,8650,0
20241202,194000,2941064820,8650,8650,8650,8650,0
20241202,193900,2941064820,8650,8650,8650,8650,0
20241202,193800,2941064820,8650,8650,8650,8650,0
20241202,193700,2941064820,8650,8650,8650,8650,0
20241202,193600,2941064820,8650,8650,8650,8650,0
20241202,193500,2941064820,8650,8650,8650,8650,0
20241202,193400,2941064820,8650,8650,8650,8650,0
20241202,193300,2941064820,8650,8650,8650,8650,0
20241202,193200,2941064820,8650,8650,8650,8650,0
20241202,193100,2941064820,8650,8650,8650,8650,0
20241202,193000,2941064820,8650,8650,8650,8650,0
20241202,192900,2941064820,8650,8650,8650,8650,0
20241202,192800,2941064820,8650,8650,8650,8650,0
20241202,192700,2941064820,8650,8650,8650,8650,14146
20241202,192600,2941064820,8650,8650,8650,8650,0
20241202,192500,2941064820,8650,8650,8650,8650,0
20241202,192400,2941064820,8650,8650,8650,8650,0
20241202,192300,2941064820,8650,8650,8650,8650,0
20241202,192200,2941064820,8650,8650,8650,8650,0
20241202,192100,2941064820,8650,8650,8650,8650,0
20241202,192000,2941064820,8650,8650,8650,8650,0
20241202,191900,2941064820,8650,8650,8650,8650,0
20241202,191800,2941064820,8650,8650,8650,8650,0
20241202,191700,2941064820,8650,8650,8650,8650,0
20241202,191600,2941064820,8650,8650,8650,8650,0
20241202,191500,2941064820,8650,8650,8650,8650,0
20241202,191400,2941064820,8650,8650,8650,8650,0
20241202,191300,2941064820,8650,8650,8650,8650,0
20241202,191200,2941064820,8650,8650,8650,8650,0
20241202,191100,2941064820,8650,8650,8650,8650,0
20241202,191000,2941064820,8650,8650,8650,8650,0
20241202,190900,2941064820,8650,8650,8650,8650,0
20241202,190800,2941064820,8650,8650,8650,8650,0
20241202,190700,2941064820,8650,8650,8650,8650,0
20241202,190600,2941064820,8650,8650,8650,8650,0
20241202,190500,2941064820,8650,8650,8650,8650,0
20241202,190400,2941064820,8650,8650,8650,8650,0
20241202,190300,2941064820,8650,8650,8650,8650,0
20241202,190200,2941064820,8650,8650,8650,8650,0
20241202,190100,2941064820,8650,8650,8650,8650,0
20241202,190000,2941064820,8650,8650,8650,8650,0
20241202,185900,2941064820,8650,8650,8650,8650,0
20241202,185800,2941064820,8650,8650,8650,8650,0
20241202,185700,2941064820,8650,8650,8650,8650,14146
20241202,185600,2941064820,8650,8650,8650,8650,0
20241202,185500,2941064820,8650,8650,8650,8650,0
20241202,185400,2941064820,8650,8650,8650,8650,0
20241202,185300,2941064820,8650,8650,8650,8650,0
20241202,185200,2941064820,8650,8650,8650,8650,0
20241202,185100,2941064820,8650,8650,8650,8650,0
20241202,185000,2941064820,8650,8650,8650,8650,0
20241202,184900,2941064820,8650,8650,8650,8650,0
20241202,184800,2941064820,8650,8650,8650,8650,0
20241202,184700,2941064820,8650,8650,8650,8650,0
20241202,184600,2941064820,8650,8650,8650,8650,0
20241202,184500,2941064820,8650,8650,8650,8650,0
20241202,184400,2941064820,8650,8650,8650,8650,0
20241202,184300,2941064820,8650,8650,8650,8650,0
20241202,184200,2941064820,8650,8650,8650,8650,0
20241202,184100,2941064820,8650,8650,8650,8650,0
20241202,184000,2941064820,8650,8650,8650,8650,0
20241202,183900,2941064820,8650,8650,8650,8650,0
20241202,183800,2941064820,8650,8650,8650,8650,0
20241202,183700,2941064820,8650,8650,8650,8650,0
20241202,183600,2941064820,8650,8650,8650,8650,0
20241202,183500,2941064820,8650,8650,8650,8650,0
20241202,183400,2941064820,8650,8650,8650,8650,0
20241202,183300,2941064820,8650,8650,8650,8650,0
20241202,183200,2941064820,8650,8650,8650,8650,0
20241202,183100,2941064820,8650,8650,8650,8650,0
20241202,183000,2941064820,8650,8650,8650,8650,0
20241202,182900,2941064820,8650,8650,8650,8650,0
20241202,182800,2941064820,8650,8650,8650,8650,0
20241202,182700,2941064820,8650,8650,8650,8650,14146
20241202,182600,2941064820,8650,8650,8650,8650,0
20241202,182500,2941064820,8650,8650,8650,8650,0
20241202,182400,2941064820,8650,8650,8650,8650,0
20241202,182300,2941064820,8650,8650,8650,8650,0
20241202,182200,2941064820,8650,8650,8650,8650,0
20241202,182100,2941064820,8650,8650,8650,8650,0
20241202,182000,2941064820,8650,8650,8650,8650,0
20241202,181900,2941064820,8650,8650,8650,8650,0
20241202,181800,2941064820,8650,8650,8650,8650,0
20241202,181700,2941064820,8650,8650,8650,8650,0
20241202,181600,2941064820,8650,8650,8650,8650,0
20241202,181500,2941064820,8650,8650,8650,8650,0
20241202,181400,2941064820,8650,8650,8650,8650,0
20241202,181300,2941064820,8650,8650,8650,8650,0
20241202,181200,2941064820,8650,8650,8650,8650,0
20241202,181100,2941064820,8650,8650,8650,8650,0
20241202,181000,2941064820,8650,8650,8650,8650,0
20241202,180900,2941064820,8650,8650,8650,8650,0
20241202,180800,2941064820,8650,8650,8650,8650,0
20241202,180700,2941064820,8650,8650,8650,8650,0
20241202,180600,2941064820,8650,8650,8650,8650,0
20241202,180500,2941064820,8650,8650,8650,8650,0
20241202,180400,2941064820,8650,8650,8650,8650,0
20241202,180300,2941064820,8650,8650,8650,8650,0
20241202,180200,2941064820,8650,8650,8650,8650,0
20241202,180100,2941064820,8650,8650,8650,8650,0
20241202,180000,2941064820,8650,8650,8650,8650,0
20241202,175900,2941064820,8650,8650,8650,8650,0
20241202,175800,2941064820,8650,8650,8650,8650,0
20241202,175700,2941064820,8650,8650,8650,8650,14146
20241202,175600,2941064820,8650,8650,8650,8650,0
20241202,175500,2941064820,8650,8650,8650,8650,0
20241202,175400,2941064820,8650,8650,8650,8650,0
20241202,175300,2941064820,8650,8650,8650,8650,0
20241202,175200,2941064820,8650,8650,8650,8650,0
20241202,175100,2941064820,8650,8650,8650,8650,0
20241202,175000,2941064820,8650,8650,8650,8650,0
20241202,174900,2941064820,8650,8650,8650,8650,0
20241202,174800,2941064820,8650,8650,8650,8650,0
20241202,174700,2941064820,8650,8650,8650,8650,0
20241202,174600,2941064820,8650,8650,8650,8650,0
20241202,174500,2941064820,8650,8650,8650,8650,0
20241202,174400,2941064820,8650,8650,8650,8650,0
20241202,174300,2941064820,8650,8650,8650,8650,0
20241202,174200,2941064820,8650,8650,8650,8650,0
20241202,174100,2941064820,8650,8650,8650,8650,0
20241202,174000,2941064820,8650,8650,8650,8650,0
20241202,173900,2941064820,8650,8650,8650,8650,0
20241202,173800,2941064820,8650,8650,8650,8650,0
20241202,173700,2941064820,8650,8650,8650,8650,0
20241202,173600,2941064820,8650,8650,8650,8650,0
20241202,173500,2941064820,8650,8650,8650,8650,0
20241202,173400,2941064820,8650,8650,8650,8650,0
20241202,173300,2941064820,8650,8650,8650,8650,0
20241202,173200,2941064820,8650,8650,8650,8650,0
20241202,173100,2941064820,8650,8650,8650,8650,0
20241202,173000,2941064820,8650,8650,8650,8650,0
20241202,172900,2941064820,8650,8650,8650,8650,0
20241202,172800,2941064820,8650,8650,8650,8650,0
20241202,172700,2941064820,8650,8650,8650,8650,14146
20241202,172600,2941064820,8650,8650,8650,8650,0
20241202,172500,2941064820,8650,8650,8650,8650,0
20241202,172400,2941064820,8650,8650,8650,8650,0
20241202,172300,2941064820,8650,8650,8650,8650,0
20241202,172200,2941064820,8650,8650,8650,8650,0
20241202,172100,2941064820,8650,8650,8650,8650,0
20241202,172000,2941064820,8650,8650,8650,8650,0
20241202,171900,2941064820,8650,8650,8650,8650,0
20241202,171800,2941064820,8650,8650,8650,8650,0
20241202,171700,2941064820,8650,8650,8650,8650,0
20241202,171600,2941064820,8650,8650,8650,8650,0
20241202,171500,2941064820,8650,8650,8650,8650,0
20241202,171400,2941064820,8650,8650,8650,8650,0
20241202,171300,2941064820,8650,8650,8650,8650,0
20241202,171200,2941064820,8650,8650,8650,8650,0
20241202,171100,2941064820,8650,8650,8650,8650,0
20241202,171000,2941064820,8650,8650,8650,8650,0
20241202,170900,2941064820,8650,8650,8650,8650,0
20241202,170800,2941064820,8650,8650,8650,8650,0
20241202,170700,2941064820,8650,8650,8650,8650,0
20241202,170600,2941064820,8650,8650,8650,8650,0
20241202,170500,2941064820,8650,8650,8650,8650,0
20241202,170400,2941064820,8650,8650,8650,8650,0
20241202,170300,2941064820,8650,8650,8650,8650,0
20241202,170200,2941064820,8650,8650,8650,8650,0
20241202,170100,2941064820,8650,8650,8650,8650,0
20241202,170000,2941064820,8650,8650,8650,8650,0
20241202,165900,2941064820,8650,8650,8650,8650,0
20241202,165800,2941064820,8650,8650,8650,8650,0
20241202,165700,2941064820,8650,8650,8650,8650,14146
20241202,165600,2941064820,8650,8650,8650,8650,0
20241202,165500,2941064820,8650,8650,8650,8650,0
20241202,165400,2941064820,8650,8650,8650,8650,0
20241202,165300,2941064820,8650,8650,8650,8650,0
20241202,165200,2941064820,8650,8650,8650,8650,0
20241202,165100,2941064820,8650,8650,8650,8650,0
20241202,165000,2941064820,8650,8650,8650,8650,0
20241202,164900,2941064820,8650,8650,8650,8650,0
20241202,164800,2941064820,8650,8650,8650,8650,0
20241202,164700,2941064820,8650,8650,8650,8650,0
20241202,164600,2941064820,8650,8650,8650,8650,0
20241202,164500,2941064820,8650,8650,8650,8650,0
20241202,164400,2941064820,8650,8650,8650,8650,0
20241202,164300,2941064820,8650,8650,8650,8650,0
20241202,164200,2941064820,8650,8650,8650,8650,0
20241202,164100,2941064820,8650,8650,8650,8650,0
20241202,164000,2941064820,8650,8650,8650,8650,0
20241202,163900,2941064820,8650,8650,8650,8650,0
20241202,163800,2941064820,8650,8650,8650,8650,0
20241202,163700,2941064820,8650,8650,8650,8650,0
20241202,163600,2941064820,8650,8650,8650,8650,0
20241202,163500,2941064820,8650,8650,8650,8650,0
20241202,163400,2941064820,8650,8650,8650,8650,0
20241202,163300,2941064820,8650,8650,8650,8650,0
20241202,163200,2941064820,8650,8650,8650,8650,0
20241202,163100,2941064820,8650,8650,8650,8650,0
20241202,163000,2941064820,8650,8650,8650,8650,0
20241202,162900,2941064820,8650,8650,8650,8650,0
20241202,162800,2941064820,8650,8650,8650,8650,0
20241202,162700,2941064820,8650,8650,8650,8650,14146
20241202,162600,2941064820,8650,8650,8650,8650,0
20241202,162500,2941064820,8650,8650,8650,8650,0
20241202,162400,2941064820,8650,8650,8650,8650,0
20241202,162300,2941064820,8650,8650,8650,8650,0
20241202,162200,2941064820,8650,8650,8650,8650,0
20241202,162100,2941064820,8650,8650,8650,8650,0
20241202,162000,2941064820,8650,8650,8650,8650,0
20241202,161900,2941064820,8650,8650,8650,8650,0
20241202,161800,2941064820,8650,8650,8650,8650,0
20241202,161700,2941064820,8650,8650,8650,8650,0
20241202,161600,2941064820,8650,8650,8650,8650,0
20241202,161500,2941064820,8650,8650,8650,8650,0
20241202,161400,2941064820,8650,8650,8650,8650,0
20241202,161300,2941064820,8650,8650,8650,8650,0
20241202,161200,2941064820,8650,8650,8650,8650,0
20241202,161100,2941064820,8650,8650,8650,8650,0
20241202,161000,2941064820,8650,8650,8650,8650,0
20241202,160900,2941064820,8650,8650,8650,8650,0
20241202,160800,2941064820,8650,8650,8650,8650,0
20241202,160700,2941064820,8650,8650,8650,8650,0
20241202,160600,2941064820,8650,8650,8650,8650,0
20241202,160500,2941064820,8650,8650,8650,8650,0
20241202,160400,2941064820,8650,8650,8650,8650,0
20241202,160300,2941064820,8650,8650,8650,8650,0
20241202,160200,2941064820,8650,8650,8650,8650,0
20241202,160100,2941064820,8650,8650,8650,8650,0
20241202,160000,2941064820,8650,8650,8650,8650,0
20241202,155900,2941064820,8650,8650,8650,8650,0
20241202,155800,2941064820,8650,8650,8650,8650,0
20241202,155700,2941064820,8650,8650,8650,8650,14146
20241202,155600,2941064820,8650,8650,8650,8650,0
20241202,155500,2941064820,8650,8650,8650,8650,0
20241202,155400,2941064820,8650,8650,8650,8650,0
20241202,155300,2941064820,8650,8650,8650,8650,0
20241202,155200,2941064820,8650,8650,8650,8650,0
20241202,155100,2941064820,8650,8650,8650,8650,0
20241202,155000,2941064820,8650,8650,8650,8650,0
20241202,154900,2941064820,8650,8650,8650,8650,0
20241202,154800,2941064820,8650,8650,8650,8650,0
20241202,154700,2941064820,8650,8650,8650,8650,0
20241202,154600,2941064820,8650,8650,8650,8650,0
20241202,154500,2941064820,8650,8650,8650,8650,0
20241202,154400,2941064820,8650,8650,8650,8650,0
20241202,154300,2941064820,8650,8650,8650,8650,0
20241202,154200,2941064820,8650,8650,8650,8650,0
20241202,154100,2941064820,8650,8650,8650,8650,0
20241202,154000,2941064820,8650,8650,8650,8650,0
20241202,153900,2941064820,8650,8650,8650,8650,0
20241202,153800,2941064820,8650,8650,8650,8650,0
20241202,153700,2941064820,8650,8650,8650,8650,0
20241202,153600,2941064820,8650,8650,8650,8650,0
20241202,153500,2941064820,8650,8650,8650,8650,0
20241202,153400,2941064820,8650,8650,8650,8650,0
20241202,153300,2941064820,8650,8650,8650,8650,0
20241202,153200,2941064820,8650,8650,8650,8650,0
20241202,153100,2941064820,8650,8650,8650,8650,0
20241202,153000,2941064820,8650,8650,8650,8650,14146
20241202,152900,2818701920,8660,8660,8660,8660,0
20241202,152800,2818701920,8660,8660,8660,8660,0
20241202,152700,2818701920,8660,8660,8660,8660,0
20241202,152600,2818701920,8660,8660,8660,8660,0
20241202,152500,2818701920,8660,8660,8660,8660,0
20241202,152400,2818701920,8660,8660,8660,8660,0
20241202,152300,2818701920,8660,8660,8660,8660,0
20241202,152200,2818701920,8660,8660,8660,8660,0
20241202,152100,2818701920,8660,8660,8660,8660,0
20241202,152000,2818701920,8660,8660,8660,8660,0
20241202,151900,2818701920,8660,8670,8680,8660,1455
20241202,151800,2806081660,8660,8650,8660,8650,1064
20241202,151700,2796869050,8660,8670,8670,8650,1428
20241202,151600,2784501110,8670,8660,8670,8660,763
20241202,151500,2777892890,8670,8660,8670,8650,966
20241202,151400,2769523660,8660,8670,8670,8650,1291
20241202,151300,2758348150,8660,8650,8670,8650,480
20241202,151200,2754193640,8660,8660,8670,8650,1636
20241202,151100,2740030760,8660,8670,8680,8660,975
20241202,151000,2731582170,8660,8680,8680,8660,3414
20241202,150900,2701989420,8690,8680,8690,8670,2284
20241202,150800,2682164800,8680,8700,8700,8680,1285
20241202,150700,2671004560,8690,8690,8700,8690,403
20241202,150600,2667502210,8690,8690,8700,8680,886
20241202,150500,2659802850,8690,8700,8700,8690,230
20241202,150400,2657803910,8700,8700,8700,8690,239
20241202,150300,2655725510,8690,8690,8700,8680,469
20241202,150200,2651649960,8690,8690,8700,8680,4091
20241202,150100,2616133410,8690,8700,8710,8690,6242
20241202,150000,2561860880,8710,8720,8720,8710,2134
20241202,145900,2543262110,8730,8730,8730,8730,9
20241202,145800,2543183540,8720,8730,8730,8720,107
20241202,145700,2542250180,8730,8730,8730,8720,262
20241202,145600,2539963240,8730,8730,8730,8730,18
20241202,145500,2539806100,8730,8730,8730,8730,17
20241202,145400,2539657690,8730,8730,8730,8720,759
20241202,145300,2533031900,8730,8730,8730,8730,38
20241202,145200,2532700160,8720,8730,8730,8720,146
20241202,145100,2531425860,8730,8730,8730,8730,262
20241202,145000,2529138600,8720,8730,8730,8720,141
20241202,144900,2527907970,8730,8730,8730,8720,886
20241202,144800,2520174640,8730,8720,8730,8720,40
20241202,144700,2519825490,8740,8720,8740,8720,747
20241202,144600,2513304110,8730,8730,8730,8730,243
20241202,144500,2511182720,8730,8730,8730,8720,82
20241202,144400,2510467340,8730,8730,8740,8730,255
20241202,144300,2508241170,8740,8730,8740,8730,352
20241202,144200,2505168040,8740,8740,8740,8740,122
20241202,144100,2504101760,8740,8730,8740,8710,2179
20241202,144000,2485083960,8730,8740,8740,8730,4
20241202,143900,2485049030,8730,8740,8740,8720,1679
20241202,143800,2470388770,8740,8750,8750,8730,237
20241202,143700,2468319340,8750,8740,8750,8720,1162
20241202,143600,2458163770,8740,8710,8740,8710,1678
20241202,143500,2443515480,8730,8730,8730,8710,144
20241202,143400,2442260040,8710,8710,8730,8710,266
20241202,143300,2439942360,8730,8730,8730,8710,263
20241202,143200,2437650420,8730,8720,8730,8710,656
20241202,143100,2431928810,8720,8710,8720,8710,27
20241202,143000,2431693440,8720,8720,8720,8720,53
20241202,142900,2431231280,8720,8720,8720,8700,442
20241202,142800,2427380540,8720,8730,8740,8700,3450
20241202,142700,2397317240,8730,8730,8730,8710,1033
20241202,142600,2388309670,8720,8730,8740,8720,795
20241202,142500,2381376310,8740,8730,8740,8730,77
20241202,142400,2380704080,8730,8720,8730,8720,131
20241202,142300,2379561750,8710,8740,8750,8710,2035
20241202,142200,2361812950,8740,8750,8750,8740,199
20241202,142100,2360072530,8740,8730,8740,8730,198
20241202,142000,2358343020,8740,8750,8750,8730,101
20241202,141900,2357459690,8740,8750,8750,8740,368
20241202,141800,2354242170,8740,8730,8740,8730,1036
20241202,141700,2345196810,8730,8730,8740,8730,228
20241202,141600,2343205550,8730,8760,8760,8720,1614
20241202,141500,2329095470,8760,8760,8760,8760,69
20241202,141400,2328491030,8760,8770,8770,8750,34
20241202,141300,2328193040,8750,8750,8750,8750,0
20241202,141200,2328193040,8750,8760,8770,8750,409
20241202,141100,2324611000,8760,8760,8760,8760,16
20241202,141000,2324470840,8760,8770,8770,8760,116
20241202,140900,2323453540,8750,8760,8760,8750,21
20241202,140800,2323269780,8770,8770,8770,8770,0
20241202,140700,2323269780,8770,8760,8770,8760,61
20241202,140600,2322735180,8770,8780,8780,8770,2
20241202,140500,2322717630,8790,8750,8790,8750,104
20241202,140400,2321807500,8790,8780,8790,8760,1398
20241202,140300,2309538870,8770,8780,8780,8770,1737
20241202,140200,2294297030,8780,8780,8780,8770,202
20241202,140100,2292524470,8770,8770,8780,8770,62
20241202,140000,2291980670,8780,8760,8780,8760,1107
20241202,135900,2282282170,8760,8760,8760,8750,383
20241202,135800,2278930850,8760,8770,8770,8760,114
20241202,135700,2277931180,8770,8770,8770,8750,125
20241202,135600,2276835270,8770,8770,8770,8750,174
20241202,135500,2275312110,8780,8760,8780,8750,459
20241202,135400,2271288590,8780,8780,8780,8780,0
20241202,135300,2271288590,8780,8780,8780,8770,435
20241202,135200,2267472930,8780,8780,8780,8780,11
20241202,135100,2267376350,8780,8780,8780,8780,21
20241202,135000,2267191970,8770,8770,8780,8770,135
20241202,134900,2266008010,8770,8760,8770,8760,32
20241202,134800,2265727470,8770,8770,8770,8730,148
20241202,134700,2264429990,8780,8780,8780,8780,0
20241202,134600,2264429990,8780,8780,8780,8780,0
20241202,134500,2264429990,8780,8750,8780,8750,453
20241202,134400,2260460400,8770,8780,8780,8710,1465
20241202,134300,2247636830,8790,8780,8790,8770,553
20241202,134200,2242781690,8770,8780,8780,8770,225
20241202,134100,2240806440,8790,8790,8790,8780,82
20241202,134000,2240085870,8790,8790,8790,8760,1368
20241202,133900,2228067680,8800,8790,8800,8780,2022
20241202,133800,2210281340,8780,8790,8790,8780,21
20241202,133700,2210096900,8790,8790,8790,8780,355
20241202,133600,2206979960,8770,8770,8790,8770,756
20241202,133500,2200336120,8790,8780,8790,8770,97
20241202,133400,2199484210,8760,8770,8790,8760,311
20241202,133300,2196756750,8790,8780,8790,8770,1948
20241202,133200,2179655300,8780,8740,8780,8730,4993
20241202,133100,2135952820,8740,8740,8740,8730,130
20241202,133000,2134817120,8740,8740,8750,8730,97
20241202,132900,2133969830,8740,8730,8740,8720,4414
20241202,132800,2095423060,8720,8720,8720,8720,1026
20241202,132700,2086476340,8720,8720,8720,8710,72
20241202,132600,2085848900,8720,8710,8720,8710,110
20241202,132500,2084890640,8710,8710,8710,8710,18
20241202,132400,2084733860,8690,8710,8720,8690,476
20241202,132300,2080592360,8710,8720,8720,8710,26
20241202,132200,2080365740,8720,8720,8720,8700,532
20241202,132100,2075736700,8720,8720,8720,8720,151
20241202,132000,2074419980,8720,8720,8720,8720,133
20241202,131900,2073260220,8720,8720,8720,8720,16
20241202,131800,2073120700,8720,8720,8720,8700,53
20241202,131700,2072659080,8720,8710,8720,8700,295
20241202,131600,2070090710,8700,8710,8710,8690,2053
20241202,131500,2052224340,8710,8700,8710,8700,52
20241202,131400,2051771920,8710,8710,8710,8710,58
20241202,131300,2051266740,8710,8710,8710,8700,536
20241202,131200,2046598300,8700,8700,8710,8700,376
20241202,131100,2043326910,8710,8710,8710,8700,1135
20241202,131000,2033451290,8710,8710,8710,8700,225
20241202,130900,2031492200,8710,8710,8710,8710,16
20241202,130800,2031352840,8710,8700,8710,8690,2023
20241202,130700,2013753080,8700,8710,8710,8690,7204
20241202,130600,1951081040,8710,8710,8710,8700,578
20241202,130500,1946047660,8710,8710,8720,8700,591
20241202,130400,1940900030,8720,8710,8720,8710,953
20241202,130300,1932599240,8710,8710,8710,8700,769
20241202,130200,1925901430,8710,8710,8710,8700,1300
20241202,130100,1914581320,8710,8710,8710,8700,4029
20241202,130000,1879490120,8700,8710,8710,8700,9318
20241202,125900,1798338580,8710,8710,8710,8710,17
20241202,125800,1798190510,8710,8710,8710,8700,1095
20241202,125700,1788662440,8710,8710,8710,8700,137
20241202,125600,1787469810,8700,8720,8720,8700,4386
20241202,125500,1749272880,8720,8720,8720,8720,6
20241202,125400,1749220560,8720,8720,8720,8720,36
20241202,125300,1748906640,8720,8720,8720,8710,234
20241202,125200,1746867500,8710,8710,8720,8710,394
20241202,125100,1743432210,8720,8720,8720,8710,1761
20241202,125000,1728077040,8720,8730,8730,8710,664
20241202,124900,1722292190,8710,8730,8730,8710,205
20241202,124800,1720504530,8730,8720,8730,8720,509
20241202,124700,1716061020,8720,8720,8720,8720,2
20241202,124600,1716043580,8720,8720,8720,8720,339
20241202,124500,1713087500,8720,8720,8720,8720,176
20241202,124400,1711552780,8710,8720,8720,8710,705
20241202,124300,1705406280,8720,8720,8730,8720,180
20241202,124200,1703836320,8720,8730,8730,8720,33
20241202,124100,1703548400,8730,8730,8730,8730,17
20241202,124000,1703399990,8720,8720,8730,8720,339
20241202,123900,1700442850,8730,8710,8730,8710,358
20241202,123800,1697324290,8710,8730,8730,8710,121
20241202,123700,1696268420,8730,8730,8730,8710,431
20241202,123600,1692509970,8720,8720,8720,8720,18
20241202,123500,1692353010,8720,8730,8730,8710,1655
20241202,123400,1677907980,8730,8720,8730,8710,268
20241202,123300,1675571070,8730,8730,8730,8730,0
20241202,123200,1675571070,8730,8720,8730,8720,209
20241202,123100,1673747580,8720,8720,8720,8720,16
20241202,123000,1673608060,8710,8720,8730,8710,74
20241202,122900,1672962750,8710,8720,8720,8710,524
20241202,122800,1668394330,8720,8720,8720,8720,1009
20241202,122700,1659595850,8720,8730,8730,8720,1094
20241202,122600,1650051780,8720,8730,8730,8720,119
20241202,122500,1649013130,8730,8730,8740,8730,186
20241202,122400,1647389190,8730,8730,8730,8730,774
20241202,122300,1640632170,8730,8720,8730,8720,400
20241202,122200,1637141170,8730,8730,8730,8720,609
20241202,122100,1631825420,8730,8730,8730,8730,9
20241202,122000,1631746850,8730,8730,8730,8720,1452
20241202,121900,1619071860,8730,8740,8740,8730,24
20241202,121800,1618862310,8740,8730,8740,8730,49
20241202,121700,1618434380,8740,8740,8740,8740,26
20241202,121600,1618207140,8740,8730,8740,8730,128
20241202,121500,1617089660,8730,8740,8740,8730,246
20241202,121400,1614939880,8740,8750,8750,8740,18
20241202,121300,1614782400,8740,8740,8740,8740,84
20241202,121200,1614048240,8740,8750,8750,8740,232
20241202,121100,1612020400,8750,8770,8770,8750,120
20241202,121000,1610969840,8750,8760,8770,8750,85
20241202,120900,1610226030,8760,8750,8770,8750,151
20241202,120800,1608904040,8760,8760,8760,8760,272
20241202,120700,1606521320,8780,8780,8780,8780,10
20241202,120600,1606433520,8780,8760,8780,8760,73
20241202,120500,1605793990,8770,8770,8780,8770,446
20241202,120400,1601882550,8770,8780,8780,8770,204
20241202,120300,1600091460,8780,8780,8780,8780,126
20241202,120200,1598985180,8780,8790,8790,8780,219
20241202,120100,1597061710,8780,8790,8800,8780,210
20241202,120000,1595215750,8790,8800,8800,8780,290
20241202,115900,1592665600,8800,8800,8800,8800,1
20241202,115800,1592656800,8780,8780,8780,8780,205
20241202,115700,1590856900,8800,8780,8800,8780,2385
20241202,115600,1569903210,8780,8780,8780,8780,216
20241202,115500,1568006730,8770,8770,8770,8770,0
20241202,115400,1568006730,8770,8780,8790,8770,1506
20241202,115300,1554784060,8790,8790,8790,8790,3
20241202,115200,1554757690,8790,8790,8790,8790,0
20241202,115100,1554757690,8790,8790,8790,8790,20
20241202,115000,1554581890,8790,8780,8790,8780,106
20241202,114900,1553651200,8790,8790,8790,8790,66
20241202,114800,1553071060,8790,8790,8790,8790,2
20241202,114700,1553053480,8800,8780,8800,8780,90
20241202,114600,1552262880,8780,8790,8790,8780,637
20241202,114500,1546664110,8790,8790,8800,8790,609
20241202,114400,1541309000,8790,8800,8800,8790,547
20241202,114300,1536500660,8800,8800,8800,8790,43
20241202,114200,1536122370,8790,8790,8790,8790,24
20241202,114100,1535911410,8790,8790,8800,8790,2744
20241202,114000,1511791640,8790,8790,8790,8790,330
20241202,113900,1508890940,8780,8790,8790,8780,34
20241202,113800,1508592100,8790,8770,8790,8760,1346
20241202,113700,1496779080,8770,8770,8770,8770,32
20241202,113600,1496498440,8770,8770,8770,8770,3
20241202,113500,1496472130,8770,8770,8770,8770,17
20241202,113400,1496323040,8770,8760,8770,8750,421
20241202,113300,1492637530,8750,8740,8760,8740,346
20241202,113200,1489610980,8740,8750,8750,8740,548
20241202,113100,1484820110,8750,8750,8750,8750,89
20241202,113000,1484041360,8740,8760,8760,8740,175
20241202,112900,1482510280,8750,8750,8750,8750,88
20241202,112800,1481740280,8750,8760,8760,8750,171
20241202,112700,1480242730,8760,8760,8760,8750,3
20241202,112600,1480216460,8750,8750,8750,8750,97
20241202,112500,1479367710,8760,8750,8760,8750,20
20241202,112400,1479192520,8770,8750,8770,8730,1002
20241202,112300,1470440690,8770,8740,8770,8740,300
20241202,112200,1467815350,8740,8740,8740,8740,203
20241202,112100,1466041130,8740,8750,8750,8740,206
20241202,112000,1464239840,8750,8770,8780,8750,2006
20241202,111900,1446667070,8770,8770,8780,8770,1143
20241202,111800,1436642950,8770,8770,8770,8770,1
20241202,111700,1436634180,8770,8750,8770,8750,1134
20241202,111600,1426711580,8760,8770,8770,8760,74
20241202,111500,1426063310,8770,8780,8780,8770,513
20241202,111400,1421564290,8780,8780,8780,8780,32
20241202,111300,1421283330,8770,8780,8780,8770,32
20241202,111200,1421002680,8790,8790,8790,8790,20
20241202,111100,1420826880,8790,8790,8790,8790,0
20241202,111000,1420826880,8790,8790,8790,8780,125
20241202,110900,1419728150,8790,8750,8790,8750,1312
20241202,110800,1408248090,8760,8780,8780,8760,3940
20241202,110700,1373729090,8770,8780,8780,8770,632
20241202,110600,1368186180,8780,8800,8800,8780,716
20241202,110500,1361890440,8800,8780,8800,8780,97
20241202,110400,1361037240,8800,8800,8800,8800,504
20241202,110300,1356602040,8800,8780,8800,8780,552
20241202,110200,1351752440,8780,8780,8780,8780,13
20241202,110100,1351638300,8780,8780,8780,8780,0
20241202,110000,1351638300,8780,8780,8780,8780,0
20241202,105900,1351638300,8780,8780,8780,8780,117
20241202,105800,1350611040,8770,8780,8780,8770,75
20241202,105700,1349953200,8770,8770,8780,8770,401
20241202,105600,1346435470,8770,8780,8780,8770,1060
20241202,105500,1337138670,8790,8800,8800,8790,76
20241202,105400,1336470610,8800,8790,8800,8790,706
20241202,105300,1330264730,8800,8800,8800,8790,321
20241202,105200,1327442930,8790,8800,8800,8790,57
20241202,105100,1326941730,8800,8800,8800,8800,207
20241202,105000,1325120130,8800,8780,8800,8780,994
20241202,104900,1316382320,8780,8770,8780,8770,568
20241202,104800,1311399970,8770,8770,8780,8760,420
20241202,104700,1307716070,8770,8760,8770,8760,179
20241202,104600,1306147420,8760,8760,8770,8750,63
20241202,104500,1305595670,8760,8770,8770,8760,256
20241202,104400,1303352990,8770,8770,8770,8770,24
20241202,104300,1303142510,8770,8780,8780,8770,48
20241202,104200,1302721380,8790,8790,8790,8770,726
20241202,104100,1296347340,8790,8790,8790,8790,127
20241202,104000,1295231010,8790,8790,8800,8790,716
20241202,103900,1288931590,8800,8770,8800,8770,164
20241202,103800,1287489630,8800,8760,8800,8760,2227
20241202,103700,1267892430,8800,8760,8800,8760,6143
20241202,103600,1213955770,8760,8750,8760,8750,1680
20241202,103500,1199255580,8750,8730,8750,8730,1159
20241202,103400,1189127080,8740,8740,8740,8740,16
20241202,103300,1188987240,8720,8740,8740,8720,899
20241202,103200,1181145490,8740,8730,8740,8730,948
20241202,103100,1172868680,8720,8710,8720,8710,1029
20241202,103000,1163905540,8720,8720,8720,8720,619
20241202,102900,1158507860,8730,8720,8730,8720,44
20241202,102800,1158123960,8730,8700,8730,8700,199
20241202,102700,1156386720,8730,8710,8730,8710,155
20241202,102600,1155036310,8730,8730,8730,8730,0
20241202,102500,1155036310,8730,8730,8740,8720,358
20241202,102400,1151911920,8730,8700,8730,8690,2320
20241202,102300,1131725240,8700,8690,8700,8690,534
20241202,102200,1127081410,8700,8700,8700,8700,202
20241202,102100,1125324010,8700,8710,8710,8690,1453
20241202,102000,1112682900,8710,8720,8730,8710,1949
20241202,101900,1095705710,8720,8730,8740,8720,321
20241202,101800,1092904540,8740,8740,8740,8710,45
20241202,101700,1092512110,8720,8740,8740,8720,942
20241202,101600,1084296110,8740,8730,8740,8720,1158
20241202,101500,1074191550,8740,8740,8740,8730,563
20241202,101400,1069271930,8750,8770,8770,8750,116
20241202,101300,1068256710,8770,8740,8770,8740,58
20241202,101200,1067749070,8770,8770,8770,8770,0
20241202,101100,1067749070,8770,8750,8770,8740,7434
20241202,101000,1002702530,8740,8740,8740,8720,237
20241202,100900,1000631170,8720,8740,8740,8720,116
20241202,100800,999619430,8750,8750,8750,8720,3
20241202,100700,999593210,8720,8730,8750,8720,1944
20241202,100600,982629070,8750,8740,8750,8730,406
20241202,100500,979084560,8750,8750,8750,8750,83
20241202,100400,978358310,8760,8740,8760,8740,234
20241202,100300,976313130,8760,8740,8760,8740,178
20241202,100200,974755050,8760,8760,8760,8740,1062
20241202,100100,965472110,8760,8760,8770,8750,102
20241202,100000,964579310,8770,8770,8770,8760,407
20241202,095900,961013250,8750,8750,8750,8750,223
20241202,095800,959062000,8750,8780,8780,8750,1333
20241202,095700,947397950,8780,8770,8780,8760,466
20241202,095600,943314670,8780,8780,8780,8760,418
20241202,095500,939646320,8780,8750,8780,8740,11521
20241202,095400,838745230,8760,8760,8760,8750,488
20241202,095300,834472190,8760,8760,8760,8750,911
20241202,095200,826500880,8760,8740,8760,8740,1853
20241202,095100,810293460,8740,8730,8740,8720,1536
20241202,095000,796887610,8730,8730,8730,8700,1117
20241202,094900,787161200,8730,8700,8730,8700,2028
20241202,094800,769490240,8710,8710,8720,8710,295
20241202,094700,766920740,8720,8720,8720,8690,287
20241202,094600,764423870,8720,8700,8720,8680,2718
20241202,094500,740788060,8690,8720,8720,8690,5741
20241202,094400,690832300,8730,8730,8730,8710,2141
20241202,094300,672161730,8740,8740,8750,8720,1440
20241202,094200,659597480,8750,8740,8750,8730,460
20241202,094100,655579240,8750,8760,8760,8750,335
20241202,094000,652645880,8760,8760,8770,8750,955
20241202,093900,644286470,8770,8770,8770,8750,3101
20241202,093800,617116710,8780,8780,8790,8780,682
20241202,093700,611127560,8790,8790,8790,8780,164
20241202,093600,609686010,8790,8790,8790,8770,646
20241202,093500,604013670,8790,8790,8790,8770,684
20241202,093400,598005130,8770,8790,8790,8770,1856
20241202,093300,581715000,8800,8790,8800,8780,3493
20241202,093200,551014070,8790,8790,8790,8790,467
20241202,093100,546909140,8790,8780,8790,8760,1398
20241202,093000,534647960,8790,8780,8790,8770,2506
20241202,092900,512657810,8790,8780,8790,8770,504
20241202,092800,508231700,8790,8800,8800,8780,1385
20241202,092700,496066110,8790,8800,8800,8790,1026
20241202,092600,487043110,8790,8790,8800,8780,3867
20241202,092500,453079310,8800,8800,8800,8790,493
20241202,092400,448744980,8800,8790,8800,8790,91
20241202,092300,447944880,8790,8790,8790,8790,114
20241202,092200,446942820,8810,8800,8810,8790,2998
20241202,092100,420580460,8810,8800,8810,8790,1536
20241202,092000,407063420,8800,8800,8800,8780,382
20241202,091900,403702560,8800,8780,8800,8770,1634
20241202,091800,389357870,8790,8800,8810,8780,1320
20241202,091700,377753120,8800,8780,8800,8770,559
20241202,091600,372843740,8780,8800,8810,8770,1009
20241202,091500,363979880,8810,8800,8820,8770,1878
20241202,091400,347489010,8790,8830,8830,8790,4098
20241202,091300,311422980,8830,8810,8830,8800,1352
20241202,091200,299505690,8810,8820,8820,8790,588
20241202,091100,294321350,8820,8810,8820,8790,951
20241202,091000,285949660,8800,8790,8820,8790,1322
20241202,090900,274314710,8820,8820,8820,8790,2150
20241202,090800,255391890,8800,8830,8840,8790,2122
20241202,090700,236678580,8840,8850,8850,8820,801
20241202,090600,229597350,8800,8850,8870,8800,4303
20241202,090500,191683160,8870,8850,8870,8840,2205
20241202,090400,172159220,8850,8870,8870,8840,4513
20241202,090300,132167890,8880,8920,8920,8870,715
20241202,090200,125812420,8920,8930,8930,8920,2305
20241202,090100,105246590,8930,8940,8950,8920,5081
20241202,090000,59828720,8940,8900,8950,8900,6704