KissMeData/083500/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,195800,265599250,7800,7800,7800,7800,141
20241205,195700,265599250,7800,7800,7800,7800,0
20241205,195600,265599250,7800,7800,7800,7800,0
20241205,195500,265599250,7800,7800,7800,7800,0
20241205,195400,265599250,7800,7800,7800,7800,0
20241205,195300,265599250,7800,7800,7800,7800,0
20241205,195200,265599250,7800,7800,7800,7800,0
20241205,195100,265599250,7800,7800,7800,7800,0
20241205,195000,265599250,7800,7800,7800,7800,0
20241205,194900,265599250,7800,7800,7800,7800,0
20241205,194800,265599250,7800,7800,7800,7800,0
20241205,194700,265599250,7800,7800,7800,7800,0
20241205,194600,265599250,7800,7800,7800,7800,0
20241205,194500,265599250,7800,7800,7800,7800,0
20241205,194400,265599250,7800,7800,7800,7800,0
20241205,194300,265599250,7800,7800,7800,7800,0
20241205,194200,265599250,7800,7800,7800,7800,0
20241205,194100,265599250,7800,7800,7800,7800,0
20241205,194000,265599250,7800,7800,7800,7800,0
20241205,193900,265599250,7800,7800,7800,7800,0
20241205,193800,265599250,7800,7800,7800,7800,0
20241205,193700,265599250,7800,7800,7800,7800,0
20241205,193600,265599250,7800,7800,7800,7800,0
20241205,193500,265599250,7800,7800,7800,7800,0
20241205,193400,265599250,7800,7800,7800,7800,0
20241205,193300,265599250,7800,7800,7800,7800,0
20241205,193200,265599250,7800,7800,7800,7800,0
20241205,193100,265599250,7800,7800,7800,7800,0
20241205,193000,265599250,7800,7800,7800,7800,0
20241205,192900,265599250,7800,7800,7800,7800,0
20241205,192800,265599250,7800,7800,7800,7800,141
20241205,192700,265599250,7800,7800,7800,7800,0
20241205,192600,265599250,7800,7800,7800,7800,0
20241205,192500,265599250,7800,7800,7800,7800,0
20241205,192400,265599250,7800,7800,7800,7800,0
20241205,192300,265599250,7800,7800,7800,7800,0
20241205,192200,265599250,7800,7800,7800,7800,0
20241205,192100,265599250,7800,7800,7800,7800,0
20241205,192000,265599250,7800,7800,7800,7800,0
20241205,191900,265599250,7800,7800,7800,7800,0
20241205,191800,265599250,7800,7800,7800,7800,0
20241205,191700,265599250,7800,7800,7800,7800,0
20241205,191600,265599250,7800,7800,7800,7800,0
20241205,191500,265599250,7800,7800,7800,7800,0
20241205,191400,265599250,7800,7800,7800,7800,0
20241205,191300,265599250,7800,7800,7800,7800,0
20241205,191200,265599250,7800,7800,7800,7800,0
20241205,191100,265599250,7800,7800,7800,7800,0
20241205,191000,265599250,7800,7800,7800,7800,0
20241205,190900,265599250,7800,7800,7800,7800,0
20241205,190800,265599250,7800,7800,7800,7800,0
20241205,190700,265599250,7800,7800,7800,7800,0
20241205,190600,265599250,7800,7800,7800,7800,0
20241205,190500,265599250,7800,7800,7800,7800,0
20241205,190400,265599250,7800,7800,7800,7800,0
20241205,190300,265599250,7800,7800,7800,7800,0
20241205,190200,265599250,7800,7800,7800,7800,0
20241205,190100,265599250,7800,7800,7800,7800,0
20241205,190000,265599250,7800,7800,7800,7800,0
20241205,185900,265599250,7800,7800,7800,7800,0
20241205,185800,265599250,7800,7800,7800,7800,141
20241205,185700,265599250,7800,7800,7800,7800,0
20241205,185600,265599250,7800,7800,7800,7800,0
20241205,185500,265599250,7800,7800,7800,7800,0
20241205,185400,265599250,7800,7800,7800,7800,0
20241205,185300,265599250,7800,7800,7800,7800,0
20241205,185200,265599250,7800,7800,7800,7800,0
20241205,185100,265599250,7800,7800,7800,7800,0
20241205,185000,265599250,7800,7800,7800,7800,0
20241205,184900,265599250,7800,7800,7800,7800,0
20241205,184800,265599250,7800,7800,7800,7800,0
20241205,184700,265599250,7800,7800,7800,7800,0
20241205,184600,265599250,7800,7800,7800,7800,0
20241205,184500,265599250,7800,7800,7800,7800,0
20241205,184400,265599250,7800,7800,7800,7800,0
20241205,184300,265599250,7800,7800,7800,7800,0
20241205,184200,265599250,7800,7800,7800,7800,0
20241205,184100,265599250,7800,7800,7800,7800,0
20241205,184000,265599250,7800,7800,7800,7800,0
20241205,183900,265599250,7800,7800,7800,7800,0
20241205,183800,265599250,7800,7800,7800,7800,0
20241205,183700,265599250,7800,7800,7800,7800,0
20241205,183600,265599250,7800,7800,7800,7800,0
20241205,183500,265599250,7800,7800,7800,7800,0
20241205,183400,265599250,7800,7800,7800,7800,0
20241205,183300,265599250,7800,7800,7800,7800,0
20241205,183200,265599250,7800,7800,7800,7800,0
20241205,183100,265599250,7800,7800,7800,7800,0
20241205,183000,265599250,7800,7800,7800,7800,0
20241205,182900,265599250,7800,7800,7800,7800,0
20241205,182800,265599250,7800,7800,7800,7800,141
20241205,182700,265599250,7800,7800,7800,7800,0
20241205,182600,265599250,7800,7800,7800,7800,0
20241205,182500,265599250,7800,7800,7800,7800,0
20241205,182400,265599250,7800,7800,7800,7800,0
20241205,182300,265599250,7800,7800,7800,7800,0
20241205,182200,265599250,7800,7800,7800,7800,0
20241205,182100,265599250,7800,7800,7800,7800,0
20241205,182000,265599250,7800,7800,7800,7800,0
20241205,181900,265599250,7800,7800,7800,7800,0
20241205,181800,265599250,7800,7800,7800,7800,0
20241205,181700,265599250,7800,7800,7800,7800,0
20241205,181600,265599250,7800,7800,7800,7800,0
20241205,181500,265599250,7800,7800,7800,7800,0
20241205,181400,265599250,7800,7800,7800,7800,0
20241205,181300,265599250,7800,7800,7800,7800,0
20241205,181200,265599250,7800,7800,7800,7800,0
20241205,181100,265599250,7800,7800,7800,7800,0
20241205,181000,265599250,7800,7800,7800,7800,0
20241205,180900,265599250,7800,7800,7800,7800,0
20241205,180800,265599250,7800,7800,7800,7800,0
20241205,180700,265599250,7800,7800,7800,7800,0
20241205,180600,265599250,7800,7800,7800,7800,0
20241205,180500,265599250,7800,7800,7800,7800,0
20241205,180400,265599250,7800,7800,7800,7800,0
20241205,180300,265599250,7800,7800,7800,7800,0
20241205,180200,265599250,7800,7800,7800,7800,0
20241205,180100,265599250,7800,7800,7800,7800,0
20241205,180000,265599250,7800,7800,7800,7800,0
20241205,175900,265599250,7800,7800,7800,7800,0
20241205,175800,265599250,7800,7800,7800,7800,141
20241205,175700,265599250,7800,7800,7800,7800,0
20241205,175600,265599250,7800,7800,7800,7800,0
20241205,175500,265599250,7800,7800,7800,7800,0
20241205,175400,265599250,7800,7800,7800,7800,0
20241205,175300,265599250,7800,7800,7800,7800,0
20241205,175200,265599250,7800,7800,7800,7800,0
20241205,175100,265599250,7800,7800,7800,7800,0
20241205,175000,265599250,7800,7800,7800,7800,0
20241205,174900,265599250,7800,7800,7800,7800,0
20241205,174800,265599250,7800,7800,7800,7800,0
20241205,174700,265599250,7800,7800,7800,7800,0
20241205,174600,265599250,7800,7800,7800,7800,0
20241205,174500,265599250,7800,7800,7800,7800,0
20241205,174400,265599250,7800,7800,7800,7800,0
20241205,174300,265599250,7800,7800,7800,7800,0
20241205,174200,265599250,7800,7800,7800,7800,0
20241205,174100,265599250,7800,7800,7800,7800,0
20241205,174000,265599250,7800,7800,7800,7800,0
20241205,173900,265599250,7800,7800,7800,7800,0
20241205,173800,265599250,7800,7800,7800,7800,0
20241205,173700,265599250,7800,7800,7800,7800,0
20241205,173600,265599250,7800,7800,7800,7800,0
20241205,173500,265599250,7800,7800,7800,7800,0
20241205,173400,265599250,7800,7800,7800,7800,0
20241205,173300,265599250,7800,7800,7800,7800,0
20241205,173200,265599250,7800,7800,7800,7800,0
20241205,173100,265599250,7800,7800,7800,7800,0
20241205,173000,265599250,7800,7800,7800,7800,0
20241205,172900,265599250,7800,7800,7800,7800,0
20241205,172800,265599250,7800,7800,7800,7800,141
20241205,172700,265599250,7800,7800,7800,7800,0
20241205,172600,265599250,7800,7800,7800,7800,0
20241205,172500,265599250,7800,7800,7800,7800,0
20241205,172400,265599250,7800,7800,7800,7800,0
20241205,172300,265599250,7800,7800,7800,7800,0
20241205,172200,265599250,7800,7800,7800,7800,0
20241205,172100,265599250,7800,7800,7800,7800,0
20241205,172000,265599250,7800,7800,7800,7800,0
20241205,171900,265599250,7800,7800,7800,7800,0
20241205,171800,265599250,7800,7800,7800,7800,0
20241205,171700,265599250,7800,7800,7800,7800,0
20241205,171600,265599250,7800,7800,7800,7800,0
20241205,171500,265599250,7800,7800,7800,7800,0
20241205,171400,265599250,7800,7800,7800,7800,0
20241205,171300,265599250,7800,7800,7800,7800,0
20241205,171200,265599250,7800,7800,7800,7800,0
20241205,171100,265599250,7800,7800,7800,7800,0
20241205,171000,265599250,7800,7800,7800,7800,0
20241205,170900,265599250,7800,7800,7800,7800,0
20241205,170800,265599250,7800,7800,7800,7800,0
20241205,170700,265599250,7800,7800,7800,7800,0
20241205,170600,265599250,7800,7800,7800,7800,0
20241205,170500,265599250,7800,7800,7800,7800,0
20241205,170400,265599250,7800,7800,7800,7800,0
20241205,170300,265599250,7800,7800,7800,7800,0
20241205,170200,265599250,7800,7800,7800,7800,0
20241205,170100,265599250,7800,7800,7800,7800,0
20241205,170000,265599250,7800,7800,7800,7800,0
20241205,165900,265599250,7800,7800,7800,7800,0
20241205,165800,265599250,7800,7800,7800,7800,141
20241205,165700,265599250,7800,7800,7800,7800,0
20241205,165600,265599250,7800,7800,7800,7800,0
20241205,165500,265599250,7800,7800,7800,7800,0
20241205,165400,265599250,7800,7800,7800,7800,0
20241205,165300,265599250,7800,7800,7800,7800,0
20241205,165200,265599250,7800,7800,7800,7800,0
20241205,165100,265599250,7800,7800,7800,7800,0
20241205,165000,265599250,7800,7800,7800,7800,0
20241205,164900,265599250,7800,7800,7800,7800,0
20241205,164800,265599250,7800,7800,7800,7800,0
20241205,164700,265599250,7800,7800,7800,7800,0
20241205,164600,265599250,7800,7800,7800,7800,0
20241205,164500,265599250,7800,7800,7800,7800,0
20241205,164400,265599250,7800,7800,7800,7800,0
20241205,164300,265599250,7800,7800,7800,7800,0
20241205,164200,265599250,7800,7800,7800,7800,0
20241205,164100,265599250,7800,7800,7800,7800,0
20241205,164000,265599250,7800,7800,7800,7800,0
20241205,163900,265599250,7800,7800,7800,7800,0
20241205,163800,265599250,7800,7800,7800,7800,0
20241205,163700,265599250,7800,7800,7800,7800,0
20241205,163600,265599250,7800,7800,7800,7800,0
20241205,163500,265599250,7800,7800,7800,7800,0
20241205,163400,265599250,7800,7800,7800,7800,0
20241205,163300,265599250,7800,7800,7800,7800,0
20241205,163200,265599250,7800,7800,7800,7800,0
20241205,163100,265599250,7800,7800,7800,7800,0
20241205,163000,265599250,7800,7800,7800,7800,0
20241205,162900,265599250,7800,7800,7800,7800,0
20241205,162800,265599250,7800,7800,7800,7800,141
20241205,162700,265599250,7800,7800,7800,7800,0
20241205,162600,265599250,7800,7800,7800,7800,0
20241205,162500,265599250,7800,7800,7800,7800,0
20241205,162400,265599250,7800,7800,7800,7800,0
20241205,162300,265599250,7800,7800,7800,7800,0
20241205,162200,265599250,7800,7800,7800,7800,0
20241205,162100,265599250,7800,7800,7800,7800,0
20241205,162000,265599250,7800,7800,7800,7800,0
20241205,161900,265599250,7800,7800,7800,7800,0
20241205,161800,265599250,7800,7800,7800,7800,0
20241205,161700,265599250,7800,7800,7800,7800,0
20241205,161600,265599250,7800,7800,7800,7800,0
20241205,161500,265599250,7800,7800,7800,7800,0
20241205,161400,265599250,7800,7800,7800,7800,0
20241205,161300,265599250,7800,7800,7800,7800,0
20241205,161200,265599250,7800,7800,7800,7800,0
20241205,161100,265599250,7800,7800,7800,7800,0
20241205,161000,265599250,7800,7800,7800,7800,0
20241205,160900,265599250,7800,7800,7800,7800,0
20241205,160800,265599250,7800,7800,7800,7800,0
20241205,160700,265599250,7800,7800,7800,7800,0
20241205,160600,265599250,7800,7800,7800,7800,0
20241205,160500,265599250,7800,7800,7800,7800,0
20241205,160400,265599250,7800,7800,7800,7800,0
20241205,160300,265599250,7800,7800,7800,7800,0
20241205,160200,265599250,7800,7800,7800,7800,0
20241205,160100,265599250,7800,7800,7800,7800,0
20241205,160000,265599250,7800,7800,7800,7800,0
20241205,155900,265599250,7800,7800,7800,7800,0
20241205,155800,265599250,7800,7800,7800,7800,141
20241205,155700,265599250,7800,7800,7800,7800,0
20241205,155600,265599250,7800,7800,7800,7800,0
20241205,155500,265599250,7800,7800,7800,7800,0
20241205,155400,265599250,7800,7800,7800,7800,0
20241205,155300,265599250,7800,7800,7800,7800,0
20241205,155200,265599250,7800,7800,7800,7800,0
20241205,155100,265599250,7800,7800,7800,7800,0
20241205,155000,265599250,7800,7800,7800,7800,0
20241205,154900,265599250,7800,7800,7800,7800,0
20241205,154800,265599250,7800,7800,7800,7800,0
20241205,154700,265599250,7800,7800,7800,7800,0
20241205,154600,265599250,7800,7800,7800,7800,0
20241205,154500,265599250,7800,7800,7800,7800,0
20241205,154400,265599250,7800,7800,7800,7800,0
20241205,154300,265599250,7800,7800,7800,7800,0
20241205,154200,265599250,7800,7800,7800,7800,0
20241205,154100,265599250,7800,7800,7800,7800,0
20241205,154000,265599250,7800,7800,7800,7800,0
20241205,153900,265599250,7800,7800,7800,7800,0
20241205,153800,265599250,7800,7800,7800,7800,0
20241205,153700,265599250,7800,7800,7800,7800,0
20241205,153600,265599250,7800,7800,7800,7800,0
20241205,153500,265599250,7800,7800,7800,7800,0
20241205,153400,265599250,7800,7800,7800,7800,0
20241205,153300,265599250,7800,7800,7800,7800,0
20241205,153200,265599250,7800,7800,7800,7800,0
20241205,153100,265599250,7800,7800,7800,7800,0
20241205,153000,265599250,7800,7800,7800,7800,141
20241205,152900,264499450,7810,7810,7810,7810,0
20241205,152800,264499450,7810,7810,7810,7810,0
20241205,152700,264499450,7810,7810,7810,7810,0
20241205,152600,264499450,7810,7810,7810,7810,0
20241205,152500,264499450,7810,7810,7810,7810,0
20241205,152400,264499450,7810,7810,7810,7810,0
20241205,152300,264499450,7810,7810,7810,7810,0
20241205,152200,264499450,7810,7810,7810,7810,0
20241205,152100,264499450,7810,7810,7810,7810,0
20241205,152000,264499450,7810,7810,7810,7810,0
20241205,151900,264499450,7810,7810,7810,7810,0
20241205,151800,264499450,7810,7800,7810,7800,10
20241205,151700,264421380,7800,7800,7800,7800,0
20241205,151600,264421380,7800,7800,7800,7800,0
20241205,151500,264421380,7800,7800,7800,7800,0
20241205,151400,264421380,7800,7800,7800,7800,1
20241205,151300,264413580,7790,7790,7790,7790,100
20241205,151200,263634580,7790,7790,7790,7790,50
20241205,151100,263245080,7800,7800,7800,7800,0
20241205,151000,263245080,7800,7800,7800,7800,0
20241205,150900,263245080,7800,7800,7800,7800,1
20241205,150800,263237280,7790,7790,7790,7790,60
20241205,150700,262769880,7790,7790,7790,7790,0
20241205,150600,262769880,7790,7790,7790,7790,0
20241205,150500,262769880,7790,7790,7790,7790,0
20241205,150400,262769880,7790,7790,7790,7790,0
20241205,150300,262769880,7790,7790,7790,7790,1
20241205,150200,262762090,7750,7750,7750,7750,40
20241205,150100,262452090,7810,7810,7810,7810,0
20241205,150000,262452090,7810,7810,7810,7810,0
20241205,145900,262452090,7810,7810,7810,7810,0
20241205,145800,262452090,7810,7760,7810,7760,10
20241205,145700,262374190,7720,7720,7720,7720,0
20241205,145600,262374190,7720,7720,7720,7720,1
20241205,145500,262366470,7760,7760,7760,7760,12
20241205,145400,262273350,7780,7780,7780,7780,0
20241205,145300,262273350,7780,7780,7780,7780,0
20241205,145200,262273350,7780,7790,7790,7780,7
20241205,145100,262218860,7790,7790,7790,7790,0
20241205,145000,262218860,7790,7790,7790,7790,18
20241205,144900,262078640,7810,7810,7810,7810,20
20241205,144800,261922440,7810,7810,7810,7810,0
20241205,144700,261922440,7810,7810,7810,7810,2
20241205,144600,261906820,7820,7820,7820,7820,0
20241205,144500,261906820,7820,7820,7820,7820,0
20241205,144400,261906820,7820,7820,7820,7820,1
20241205,144300,261899000,7800,7800,7800,7800,0
20241205,144200,261899000,7800,7800,7800,7800,0
20241205,144100,261899000,7800,7820,7820,7800,745
20241205,144000,256082670,7820,7820,7820,7820,0
20241205,143900,256082670,7820,7820,7820,7820,0
20241205,143800,256082670,7820,7820,7820,7820,0
20241205,143700,256082670,7820,7820,7820,7820,241
20241205,143600,254198050,7850,7850,7850,7850,56
20241205,143500,253758450,7850,7850,7850,7850,250
20241205,143400,251795950,7850,7850,7850,7850,10
20241205,143300,251717450,7850,7850,7850,7850,0
20241205,143200,251717450,7850,7850,7850,7850,0
20241205,143100,251717450,7850,7850,7850,7850,10
20241205,143000,251638950,7860,7860,7860,7860,0
20241205,142900,251638950,7860,7860,7860,7860,0
20241205,142800,251638950,7860,7860,7860,7860,6
20241205,142700,251591790,7870,7870,7870,7870,1
20241205,142600,251583920,7860,7860,7860,7860,0
20241205,142500,251583920,7860,7860,7860,7860,0
20241205,142400,251583920,7860,7860,7860,7860,0
20241205,142300,251583920,7860,7860,7860,7860,0
20241205,142200,251583920,7860,7860,7860,7860,0
20241205,142100,251583920,7860,7810,7860,7810,105
20241205,142000,250758670,7810,7810,7810,7810,316
20241205,141900,248290710,7810,7810,7810,7810,206
20241205,141800,246681850,7810,7830,7860,7810,1545
20241205,141700,234600940,7820,7820,7820,7820,1188
20241205,141600,225310780,7880,7830,7880,7820,386
20241205,141500,222290580,7830,7830,7830,7830,7
20241205,141400,222235770,7830,7860,7890,7830,48
20241205,141300,221858280,7820,7820,7820,7820,93
20241205,141200,221131020,7820,7820,7820,7820,100
20241205,141100,220349020,7830,7830,7830,7830,7
20241205,141000,220294210,7870,7870,7870,7870,0
20241205,140900,220294210,7870,7870,7870,7870,30
20241205,140800,220058110,7870,7850,7880,7830,337
20241205,140700,217416960,7880,7880,7880,7880,0
20241205,140600,217416960,7880,7880,7880,7880,0
20241205,140500,217416960,7880,7880,7880,7880,0
20241205,140400,217416960,7880,7880,7880,7880,0
20241205,140300,217416960,7880,7880,7880,7880,0
20241205,140200,217416960,7880,7880,7880,7880,0
20241205,140100,217416960,7880,7880,7880,7880,0
20241205,140000,217416960,7880,7880,7880,7880,0
20241205,135900,217416960,7880,7880,7880,7880,0
20241205,135800,217416960,7880,7880,7880,7880,7
20241205,135700,217361800,7890,7890,7890,7890,9
20241205,135600,217290790,7890,7890,7890,7890,0
20241205,135500,217290790,7890,7890,7890,7890,0
20241205,135400,217290790,7890,7890,7890,7890,0
20241205,135300,217290790,7890,7890,7890,7890,2
20241205,135200,217275010,7890,7890,7890,7890,10
20241205,135100,217196110,7890,7890,7890,7890,1
20241205,135000,217188220,7880,7880,7880,7880,1
20241205,134900,217180340,7880,7880,7880,7880,0
20241205,134800,217180340,7880,7890,7890,7880,15
20241205,134700,217062060,7890,7890,7890,7890,0
20241205,134600,217062060,7890,7890,7890,7890,0
20241205,134500,217062060,7890,7890,7890,7890,0
20241205,134400,217062060,7890,7890,7890,7890,0
20241205,134300,217062060,7890,7890,7890,7890,9
20241205,134200,216991050,7890,7880,7890,7880,3
20241205,134100,216967390,7890,7890,7890,7890,0
20241205,134000,216967390,7890,7890,7890,7890,0
20241205,133900,216967390,7890,7890,7890,7890,0
20241205,133800,216967390,7890,7880,7890,7880,15
20241205,133700,216849110,7900,7900,7900,7900,0
20241205,133600,216849110,7900,7900,7900,7900,0
20241205,133500,216849110,7900,7900,7900,7900,0
20241205,133400,216849110,7900,7900,7900,7900,8
20241205,133300,216785910,7900,7900,7900,7900,0
20241205,133200,216785910,7900,7900,7900,7900,0
20241205,133100,216785910,7900,7900,7900,7900,0
20241205,133000,216785910,7900,7900,7900,7900,0
20241205,132900,216785910,7900,7900,7900,7900,8
20241205,132800,216722710,7890,7840,7890,7840,7
20241205,132700,216667730,7840,7840,7840,7840,10
20241205,132600,216589330,7890,7890,7890,7890,8
20241205,132500,216526210,7890,7890,7890,7890,0
20241205,132400,216526210,7890,7890,7890,7890,8
20241205,132300,216463090,7900,7900,7900,7900,0
20241205,132200,216463090,7900,7900,7900,7900,0
20241205,132100,216463090,7900,7900,7900,7900,8
20241205,132000,216399890,7870,7870,7870,7870,15
20241205,131900,216281840,7870,7870,7870,7870,8
20241205,131800,216218880,7870,7870,7870,7870,7
20241205,131700,216163790,7880,7880,7880,7880,8
20241205,131600,216100750,7880,7880,7880,7880,0
20241205,131500,216100750,7880,7880,7880,7880,8
20241205,131400,216037710,7880,7880,7880,7880,0
20241205,131300,216037710,7880,7880,7880,7880,0
20241205,131200,216037710,7880,7850,7880,7850,506
20241205,131100,212065370,7860,7870,7870,7860,2905
20241205,131000,189208060,7900,7900,7900,7900,8
20241205,130900,189144860,7880,7890,7890,7880,962
20241205,130800,181559690,7890,7900,7900,7890,36
20241205,130700,181275590,7900,7900,7900,7900,8
20241205,130600,181212390,7900,7900,7900,7900,0
20241205,130500,181212390,7900,7900,7900,7900,8
20241205,130400,181149190,7900,7900,7900,7900,530
20241205,130300,176962190,7900,7910,7910,7900,27
20241205,130200,176748630,7900,7910,7910,7900,4
20241205,130100,176717010,7910,7910,7910,7910,6
20241205,130000,176669550,7900,7910,7910,7900,68
20241205,125900,176132040,7910,7900,7910,7900,52
20241205,125800,175721220,7920,7910,7920,7910,105
20241205,125700,174890590,7910,7910,7910,7910,41
20241205,125600,174566280,7910,7910,7920,7910,76
20241205,125500,173965040,7910,7910,7910,7910,40
20241205,125400,173648640,7910,7910,7910,7910,9
20241205,125300,173577450,7920,7910,7920,7910,51
20241205,125200,173173960,7910,7900,7910,7900,25
20241205,125100,172976220,7910,7900,7910,7900,24
20241205,125000,172786400,7900,7910,7910,7900,40
20241205,124900,172470390,7910,7910,7910,7910,7
20241205,124800,172415020,7900,7900,7900,7900,43
20241205,124700,172075320,7900,7900,7900,7900,2
20241205,124600,172059520,7910,7900,7910,7900,51
20241205,124500,171656540,7900,7900,7900,7900,73
20241205,124400,171079840,7900,7900,7910,7900,50
20241205,124300,170684760,7900,7900,7900,7900,0
20241205,124200,170684760,7900,7910,7910,7900,52
20241205,124100,170273880,7900,7900,7900,7900,41
20241205,124000,169949980,7900,7900,7900,7900,12
20241205,123900,169855180,7900,7900,7910,7900,54
20241205,123800,169428500,7900,7900,7900,7900,3
20241205,123700,169404800,7900,7900,7920,7900,26
20241205,123600,169199060,7900,7900,7900,7900,1
20241205,123500,169191160,7900,7910,7910,7900,52
20241205,123400,168780280,7900,7900,7900,7900,109
20241205,123300,167919180,7900,7900,7900,7900,0
20241205,123200,167919180,7900,7900,7910,7900,68
20241205,123100,167381720,7900,7900,7900,7900,14
20241205,123000,167271120,7910,7910,7910,7910,8
20241205,122900,167207840,7900,7900,7900,7900,2
20241205,122800,167192040,7900,7910,7910,7900,56
20241205,122700,166749490,7900,7900,7900,7900,4
20241205,122600,166717890,7900,7900,7900,7900,47
20241205,122500,166346590,7900,7900,7910,7900,47
20241205,122400,165975210,7900,7900,7900,7900,5
20241205,122300,165935710,7900,7900,7910,7900,48
20241205,122200,165556430,7900,7900,7900,7900,2
20241205,122100,165540630,7900,7900,7900,7900,47
20241205,122000,165169330,7910,7900,7910,7900,11
20241205,121900,165082350,7900,7910,7910,7900,16
20241205,121800,164955910,7920,7910,7920,7910,21
20241205,121700,164789680,7900,7900,7900,7900,50
20241205,121600,164394680,7900,7910,7910,7900,154
20241205,121500,163176600,7910,7910,7910,7910,4
20241205,121400,163144960,7920,7920,7920,7920,65
20241205,121300,162630160,7920,7920,7920,7920,7
20241205,121200,162574720,7910,7910,7910,7910,54
20241205,121100,162147580,7920,7910,7920,7910,173
20241205,121000,160777450,7910,7910,7910,7910,41
20241205,120900,160453140,7910,7910,7920,7910,14
20241205,120800,160342320,7910,7910,7910,7910,40
20241205,120700,160025920,7910,7910,7910,7910,6
20241205,120600,159978460,7940,7910,7940,7910,11
20241205,120500,159891210,7920,7910,7920,7910,71
20241205,120400,159329270,7930,7910,7930,7910,11
20241205,120300,159242100,7920,7920,7920,7920,3
20241205,120200,159218340,7910,7910,7920,7910,45
20241205,120100,158862380,7910,7910,7910,7910,31
20241205,120000,158617170,7910,7910,7910,7910,40
20241205,115900,158300770,7910,7920,7920,7910,11
20241205,115800,158213680,7910,7910,7910,7910,43
20241205,115700,157873550,7910,7920,7920,7910,16
20241205,115600,157746900,7920,7920,7920,7920,3
20241205,115500,157723140,7920,7920,7920,7920,3
20241205,115400,157699380,7920,7910,7920,7910,42
20241205,115300,157367150,7910,7910,7910,7910,7
20241205,115200,157311780,7910,7920,7920,7910,84
20241205,115100,156646920,7920,7920,7920,7920,3
20241205,115000,156623160,7920,7910,7920,7910,8
20241205,114900,156559830,7910,7910,7910,7910,44
20241205,114800,156211790,7910,7920,7920,7910,24
20241205,114700,156021800,7910,7910,7910,7910,42
20241205,114600,155689580,7910,7910,7910,7910,0
20241205,114500,155689580,7910,7910,7920,7910,51
20241205,114400,155286090,7910,7910,7910,7910,4
20241205,114300,155254450,7920,7920,7920,7910,51
20241205,114200,154850950,7910,7910,7910,7910,44
20241205,114100,154502910,7910,7920,7920,7910,7
20241205,114000,154447530,7920,7910,7920,7910,47
20241205,113900,154075680,7910,7910,7910,7910,4
20241205,113800,154044040,7910,7910,7920,7910,57
20241205,113700,153593090,7910,7910,7910,7910,3
20241205,113600,153569360,7920,7930,7930,7920,21
20241205,113500,153402960,7920,7920,7920,7920,2
20241205,113400,153387120,7920,7930,7930,7920,58
20241205,113300,152927680,7920,7920,7920,7920,3
20241205,113200,152903920,7930,7930,7930,7930,33
20241205,113100,152642230,7940,7920,7940,7920,13
20241205,113000,152539110,7920,7930,7930,7920,43
20241205,112900,152198140,7920,7960,7960,7920,9
20241205,112800,152126540,7910,7910,7910,7910,3
20241205,112700,152102810,7920,7920,7920,7910,109
20241205,112600,151239910,7930,7930,7930,7930,8
20241205,112500,151176470,7920,7920,7920,7920,42
20241205,112400,150843830,7920,7920,7930,7920,16
20241205,112300,150717030,7920,7920,7920,7920,0
20241205,112200,150717030,7920,7930,7970,7920,303
20241205,112100,148303710,7940,7940,7940,7940,8
20241205,112000,148240190,7920,7920,7920,7920,2
20241205,111900,148224350,7920,7930,7930,7920,464
20241205,111800,144544900,7920,7920,7920,7910,148
20241205,111700,143373180,7910,7910,7920,7910,31
20241205,111600,143127890,7920,7920,7920,7920,865
20241205,111500,136277090,7920,7920,7930,7920,55
20241205,111400,135841410,7920,7920,7920,7920,6
20241205,111300,135793890,7920,7920,7920,7920,42
20241205,111200,135461250,7920,7930,7930,7920,10
20241205,111100,135381970,7920,7940,7940,7920,3416
20241205,111000,108279350,7950,7950,7950,7940,105
20241205,110900,107444670,7940,7940,7940,7940,44
20241205,110800,107095310,7940,7940,7940,7940,43
20241205,110700,106753890,7950,7940,7950,7940,10
20241205,110600,106674410,7940,7940,7950,7940,118
20241205,110500,105736720,7950,7940,7950,7940,17
20241205,110400,105601660,7940,7940,7940,7940,40
20241205,110300,105284060,7940,7950,7950,7940,10
20241205,110200,105204580,7950,7940,7950,7940,515
20241205,110100,101110780,7940,7940,7950,7940,28
20241205,110000,100888250,7940,7960,7960,7940,1721
20241205,105900,87205810,7960,7960,7960,7960,40
20241205,105800,86887410,7960,7970,7970,7960,11
20241205,105700,86799770,7960,7970,7970,7960,4
20241205,105600,86767910,7970,7960,7970,7960,199
20241205,105500,85181950,7960,7960,7960,7960,43
20241205,105400,84839670,7960,7970,7970,7960,2017
20241205,105300,68764220,7970,7980,7980,7970,48
20241205,105200,68381580,7970,7970,7970,7970,5
20241205,105100,68341730,7980,7970,7980,7970,27
20241205,105000,68126460,7970,7970,7970,7970,267
20241205,104900,65998470,7970,7970,7970,7970,2
20241205,104800,65982530,7970,7970,7970,7970,38
20241205,104700,65679670,7970,7980,7980,7970,10
20241205,104600,65599890,7970,7970,7970,7970,9
20241205,104500,65528160,7970,7970,7970,7970,7
20241205,104400,65472370,7970,7980,7980,7970,192
20241205,104300,63940610,7980,7980,7980,7980,0
20241205,104200,63940610,7980,7970,7980,7970,48
20241205,104100,63557630,7970,7980,7980,7970,45
20241205,104000,63198970,7970,7970,7970,7970,2
20241205,103900,63183030,7970,7960,7970,7960,61
20241205,103800,62697260,7960,7970,7970,7960,18
20241205,103700,62553860,7970,7960,7970,7960,16
20241205,103600,62426420,7980,7980,7980,7980,0
20241205,103500,62426420,7980,7940,7980,7940,145
20241205,103400,61271890,7940,7940,7940,7940,41
20241205,103300,60946350,7950,7940,7950,7940,37
20241205,103200,60652230,7960,7960,7960,7960,40
20241205,103100,60333830,7960,7960,7960,7960,2
20241205,103000,60317910,7940,7980,7980,7940,3446
20241205,102900,32939240,7970,7970,7970,7970,1
20241205,102800,32931270,8020,8020,8020,8020,8
20241205,102700,32867110,7950,7960,7960,7950,46
20241205,102600,32500980,7960,7960,7960,7960,73
20241205,102500,31919900,7950,7950,7950,7950,2
20241205,102400,31904000,7950,7950,7950,7950,3
20241205,102300,31880150,7980,7950,7980,7950,16
20241205,102200,31752710,7950,7950,7950,7950,0
20241205,102100,31752710,7950,7950,7950,7950,88
20241205,102000,31053110,7940,7940,7940,7940,12
20241205,101900,30957830,7940,7940,7940,7940,2
20241205,101800,30941950,7960,7960,7960,7940,129
20241205,101700,29915360,7960,7960,7960,7960,16
20241205,101600,29788000,7960,7960,7960,7960,6
20241205,101500,29740240,7960,7960,7960,7960,0
20241205,101400,29740240,7960,7960,7960,7960,0
20241205,101300,29740240,7960,7960,7970,7960,90
20241205,101200,29023020,7960,7960,7960,7960,4
20241205,101100,28991180,7960,7960,7960,7960,5
20241205,101000,28951380,7950,7950,7950,7950,3
20241205,100900,28927530,7940,7950,7950,7940,44
20241205,100800,28577740,7950,7940,8060,7930,59
20241205,100700,28108740,7930,7940,7940,7930,2
20241205,100600,28092870,7960,7960,7960,7960,35
20241205,100500,27814270,7940,7940,7940,7940,19
20241205,100400,27663410,7940,7930,7940,7930,8
20241205,100300,27599920,7930,7930,7930,7930,46
20241205,100200,27235140,7930,7940,7940,7930,607
20241205,100100,22415590,7940,7940,7940,7940,41
20241205,100000,22090050,7940,7940,7940,7940,43
20241205,095900,21748630,7940,7940,7940,7940,9
20241205,095800,21677170,7940,7940,7940,7940,43
20241205,095700,21335750,7940,7940,7940,7940,5
20241205,095600,21296050,7940,7940,7940,7940,141
20241205,095500,20176510,7940,7940,7940,7940,38
20241205,095400,19874790,7940,7960,7960,7940,90
20241205,095300,19158990,7950,7950,7950,7950,167
20241205,095200,17831340,7950,7950,7950,7950,2
20241205,095100,17815440,7950,7950,7950,7950,2
20241205,095000,17799540,7990,7950,7990,7950,86
20241205,094900,17114970,7950,7950,7950,7950,44
20241205,094800,16765170,7950,7950,7950,7950,6
20241205,094700,16717470,7950,7960,7960,7950,229
20241205,094600,14896630,7960,7960,7960,7960,2
20241205,094500,14880710,7960,7960,7960,7960,85
20241205,094400,14204110,7950,7940,7950,7940,8
20241205,094300,14140560,7940,7940,7990,7940,43
20241205,094200,13797390,8010,8010,8010,8010,0
20241205,094100,13797390,8010,8020,8020,8010,3
20241205,094000,13773350,7960,7960,7960,7960,2
20241205,093900,13757430,8100,7980,8100,7930,39
20241205,093800,13444110,7980,8000,8000,7980,95
20241205,093700,12685730,7930,7930,7930,7930,2
20241205,093600,12669870,7980,7920,7980,7920,69
20241205,093500,12122270,7930,7920,7930,7920,29
20241205,093400,11892350,7920,7920,7920,7920,5
20241205,093300,11852750,7920,7920,7920,7920,0
20241205,093200,11852750,7920,7920,7920,7920,45
20241205,093100,11496350,7920,7920,7920,7920,2
20241205,093000,11480510,7920,7920,7920,7920,6
20241205,092900,11432990,7980,7920,7980,7920,154
20241205,092800,10210900,7920,7920,7920,7920,3
20241205,092700,10187140,7920,7920,7920,7920,2
20241205,092600,10171300,7920,7920,7920,7920,2
20241205,092500,10155460,7920,7920,7920,7920,46
20241205,092400,9791140,7920,7920,7920,7920,4
20241205,092300,9759460,7920,7930,7930,7920,62
20241205,092200,9268220,7950,7960,7960,7950,4
20241205,092100,9236410,7940,7940,7940,7940,3
20241205,092000,9212590,8050,7960,8050,7930,54
20241205,091900,8783630,7970,7970,7970,7970,1
20241205,091800,8775660,7970,7970,7970,7970,11
20241205,091700,8687990,7970,7970,7970,7970,38
20241205,091600,8385130,7970,7940,7970,7940,89
20241205,091500,7677050,7940,7940,7940,7940,3
20241205,091400,7653230,7940,7940,7940,7940,0
20241205,091300,7653230,7940,7940,7940,7940,89
20241205,091200,6946570,7910,7910,7910,7910,3
20241205,091100,6922840,7940,7940,7940,7940,0
20241205,091000,6922840,7940,7940,7940,7940,58
20241205,090900,6462320,7890,7890,7890,7890,50
20241205,090800,6067820,7880,7880,7880,7880,0
20241205,090700,6067820,7880,7880,7880,7880,1
20241205,090600,6059940,7900,7930,7930,7900,74
20241205,090500,5473960,7930,7930,7930,7930,127
20241205,090400,4466850,7930,7930,7930,7930,103
20241205,090300,3650060,7930,7900,7930,7900,150
20241205,090200,2464700,7900,7900,7900,7900,16
20241205,090100,2338300,7850,7890,7890,7850,11
20241205,090000,2251670,8120,7810,8120,7810,288