KissMeData/200880/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,204200,2105583430,11590,11590,11590,11590,5874
20241202,204100,2105583430,11590,11590,11590,11590,0
20241202,204000,2105583430,11590,11590,11590,11590,0
20241202,203900,2105583430,11590,11590,11590,11590,0
20241202,203800,2105583430,11590,11590,11590,11590,0
20241202,203700,2105583430,11590,11590,11590,11590,0
20241202,203600,2105583430,11590,11590,11590,11590,0
20241202,203500,2105583430,11590,11590,11590,11590,0
20241202,203400,2105583430,11590,11590,11590,11590,0
20241202,203300,2105583430,11590,11590,11590,11590,0
20241202,203200,2105583430,11590,11590,11590,11590,0
20241202,203100,2105583430,11590,11590,11590,11590,0
20241202,203000,2105583430,11590,11590,11590,11590,0
20241202,202900,2105583430,11590,11590,11590,11590,0
20241202,202800,2105583430,11590,11590,11590,11590,0
20241202,202700,2105583430,11590,11590,11590,11590,0
20241202,202600,2105583430,11590,11590,11590,11590,0
20241202,202500,2105583430,11590,11590,11590,11590,0
20241202,202400,2105583430,11590,11590,11590,11590,0
20241202,202300,2105583430,11590,11590,11590,11590,0
20241202,202200,2105583430,11590,11590,11590,11590,0
20241202,202100,2105583430,11590,11590,11590,11590,0
20241202,202000,2105583430,11590,11590,11590,11590,0
20241202,201900,2105583430,11590,11590,11590,11590,0
20241202,201800,2105583430,11590,11590,11590,11590,0
20241202,201700,2105583430,11590,11590,11590,11590,0
20241202,201600,2105583430,11590,11590,11590,11590,0
20241202,201500,2105583430,11590,11590,11590,11590,0
20241202,201400,2105583430,11590,11590,11590,11590,0
20241202,201300,2105583430,11590,11590,11590,11590,0
20241202,201200,2105583430,11590,11590,11590,11590,5874
20241202,201100,2105583430,11590,11590,11590,11590,0
20241202,201000,2105583430,11590,11590,11590,11590,0
20241202,200900,2105583430,11590,11590,11590,11590,0
20241202,200800,2105583430,11590,11590,11590,11590,0
20241202,200700,2105583430,11590,11590,11590,11590,0
20241202,200600,2105583430,11590,11590,11590,11590,0
20241202,200500,2105583430,11590,11590,11590,11590,0
20241202,200400,2105583430,11590,11590,11590,11590,0
20241202,200300,2105583430,11590,11590,11590,11590,0
20241202,200200,2105583430,11590,11590,11590,11590,0
20241202,200100,2105583430,11590,11590,11590,11590,0
20241202,200000,2105583430,11590,11590,11590,11590,0
20241202,195900,2105583430,11590,11590,11590,11590,0
20241202,195800,2105583430,11590,11590,11590,11590,0
20241202,195700,2105583430,11590,11590,11590,11590,0
20241202,195600,2105583430,11590,11590,11590,11590,0
20241202,195500,2105583430,11590,11590,11590,11590,0
20241202,195400,2105583430,11590,11590,11590,11590,0
20241202,195300,2105583430,11590,11590,11590,11590,0
20241202,195200,2105583430,11590,11590,11590,11590,0
20241202,195100,2105583430,11590,11590,11590,11590,0
20241202,195000,2105583430,11590,11590,11590,11590,0
20241202,194900,2105583430,11590,11590,11590,11590,0
20241202,194800,2105583430,11590,11590,11590,11590,0
20241202,194700,2105583430,11590,11590,11590,11590,0
20241202,194600,2105583430,11590,11590,11590,11590,0
20241202,194500,2105583430,11590,11590,11590,11590,0
20241202,194400,2105583430,11590,11590,11590,11590,0
20241202,194300,2105583430,11590,11590,11590,11590,0
20241202,194200,2105583430,11590,11590,11590,11590,5874
20241202,194100,2105583430,11590,11590,11590,11590,0
20241202,194000,2105583430,11590,11590,11590,11590,0
20241202,193900,2105583430,11590,11590,11590,11590,0
20241202,193800,2105583430,11590,11590,11590,11590,0
20241202,193700,2105583430,11590,11590,11590,11590,0
20241202,193600,2105583430,11590,11590,11590,11590,0
20241202,193500,2105583430,11590,11590,11590,11590,0
20241202,193400,2105583430,11590,11590,11590,11590,0
20241202,193300,2105583430,11590,11590,11590,11590,0
20241202,193200,2105583430,11590,11590,11590,11590,0
20241202,193100,2105583430,11590,11590,11590,11590,0
20241202,193000,2105583430,11590,11590,11590,11590,0
20241202,192900,2105583430,11590,11590,11590,11590,0
20241202,192800,2105583430,11590,11590,11590,11590,0
20241202,192700,2105583430,11590,11590,11590,11590,0
20241202,192600,2105583430,11590,11590,11590,11590,0
20241202,192500,2105583430,11590,11590,11590,11590,0
20241202,192400,2105583430,11590,11590,11590,11590,0
20241202,192300,2105583430,11590,11590,11590,11590,0
20241202,192200,2105583430,11590,11590,11590,11590,0
20241202,192100,2105583430,11590,11590,11590,11590,0
20241202,192000,2105583430,11590,11590,11590,11590,0
20241202,191900,2105583430,11590,11590,11590,11590,0
20241202,191800,2105583430,11590,11590,11590,11590,0
20241202,191700,2105583430,11590,11590,11590,11590,0
20241202,191600,2105583430,11590,11590,11590,11590,0
20241202,191500,2105583430,11590,11590,11590,11590,0
20241202,191400,2105583430,11590,11590,11590,11590,0
20241202,191300,2105583430,11590,11590,11590,11590,0
20241202,191200,2105583430,11590,11590,11590,11590,5874
20241202,191100,2105583430,11590,11590,11590,11590,0
20241202,191000,2105583430,11590,11590,11590,11590,0
20241202,190900,2105583430,11590,11590,11590,11590,0
20241202,190800,2105583430,11590,11590,11590,11590,0
20241202,190700,2105583430,11590,11590,11590,11590,0
20241202,190600,2105583430,11590,11590,11590,11590,0
20241202,190500,2105583430,11590,11590,11590,11590,0
20241202,190400,2105583430,11590,11590,11590,11590,0
20241202,190300,2105583430,11590,11590,11590,11590,0
20241202,190200,2105583430,11590,11590,11590,11590,0
20241202,190100,2105583430,11590,11590,11590,11590,0
20241202,190000,2105583430,11590,11590,11590,11590,0
20241202,185900,2105583430,11590,11590,11590,11590,0
20241202,185800,2105583430,11590,11590,11590,11590,0
20241202,185700,2105583430,11590,11590,11590,11590,0
20241202,185600,2105583430,11590,11590,11590,11590,0
20241202,185500,2105583430,11590,11590,11590,11590,0
20241202,185400,2105583430,11590,11590,11590,11590,0
20241202,185300,2105583430,11590,11590,11590,11590,0
20241202,185200,2105583430,11590,11590,11590,11590,0
20241202,185100,2105583430,11590,11590,11590,11590,0
20241202,185000,2105583430,11590,11590,11590,11590,0
20241202,184900,2105583430,11590,11590,11590,11590,0
20241202,184800,2105583430,11590,11590,11590,11590,0
20241202,184700,2105583430,11590,11590,11590,11590,0
20241202,184600,2105583430,11590,11590,11590,11590,0
20241202,184500,2105583430,11590,11590,11590,11590,0
20241202,184400,2105583430,11590,11590,11590,11590,0
20241202,184300,2105583430,11590,11590,11590,11590,0
20241202,184200,2105583430,11590,11590,11590,11590,5874
20241202,184100,2105583430,11590,11590,11590,11590,0
20241202,184000,2105583430,11590,11590,11590,11590,0
20241202,183900,2105583430,11590,11590,11590,11590,0
20241202,183800,2105583430,11590,11590,11590,11590,0
20241202,183700,2105583430,11590,11590,11590,11590,0
20241202,183600,2105583430,11590,11590,11590,11590,0
20241202,183500,2105583430,11590,11590,11590,11590,0
20241202,183400,2105583430,11590,11590,11590,11590,0
20241202,183300,2105583430,11590,11590,11590,11590,0
20241202,183200,2105583430,11590,11590,11590,11590,0
20241202,183100,2105583430,11590,11590,11590,11590,0
20241202,183000,2105583430,11590,11590,11590,11590,0
20241202,182900,2105583430,11590,11590,11590,11590,0
20241202,182800,2105583430,11590,11590,11590,11590,0
20241202,182700,2105583430,11590,11590,11590,11590,0
20241202,182600,2105583430,11590,11590,11590,11590,0
20241202,182500,2105583430,11590,11590,11590,11590,0
20241202,182400,2105583430,11590,11590,11590,11590,0
20241202,182300,2105583430,11590,11590,11590,11590,0
20241202,182200,2105583430,11590,11590,11590,11590,0
20241202,182100,2105583430,11590,11590,11590,11590,0
20241202,182000,2105583430,11590,11590,11590,11590,0
20241202,181900,2105583430,11590,11590,11590,11590,0
20241202,181800,2105583430,11590,11590,11590,11590,0
20241202,181700,2105583430,11590,11590,11590,11590,0
20241202,181600,2105583430,11590,11590,11590,11590,0
20241202,181500,2105583430,11590,11590,11590,11590,0
20241202,181400,2105583430,11590,11590,11590,11590,0
20241202,181300,2105583430,11590,11590,11590,11590,0
20241202,181200,2105583430,11590,11590,11590,11590,5874
20241202,181100,2105583430,11590,11590,11590,11590,0
20241202,181000,2105583430,11590,11590,11590,11590,0
20241202,180900,2105583430,11590,11590,11590,11590,0
20241202,180800,2105583430,11590,11590,11590,11590,0
20241202,180700,2105583430,11590,11590,11590,11590,0
20241202,180600,2105583430,11590,11590,11590,11590,0
20241202,180500,2105583430,11590,11590,11590,11590,0
20241202,180400,2105583430,11590,11590,11590,11590,0
20241202,180300,2105583430,11590,11590,11590,11590,0
20241202,180200,2105583430,11590,11590,11590,11590,0
20241202,180100,2105583430,11590,11590,11590,11590,0
20241202,180000,2105583430,11590,11590,11590,11590,0
20241202,175900,2105583430,11590,11590,11590,11590,0
20241202,175800,2105583430,11590,11590,11590,11590,0
20241202,175700,2105583430,11590,11590,11590,11590,0
20241202,175600,2105583430,11590,11590,11590,11590,0
20241202,175500,2105583430,11590,11590,11590,11590,0
20241202,175400,2105583430,11590,11590,11590,11590,0
20241202,175300,2105583430,11590,11590,11590,11590,0
20241202,175200,2105583430,11590,11590,11590,11590,0
20241202,175100,2105583430,11590,11590,11590,11590,0
20241202,175000,2105583430,11590,11590,11590,11590,0
20241202,174900,2105583430,11590,11590,11590,11590,0
20241202,174800,2105583430,11590,11590,11590,11590,0
20241202,174700,2105583430,11590,11590,11590,11590,0
20241202,174600,2105583430,11590,11590,11590,11590,0
20241202,174500,2105583430,11590,11590,11590,11590,0
20241202,174400,2105583430,11590,11590,11590,11590,0
20241202,174300,2105583430,11590,11590,11590,11590,0
20241202,174200,2105583430,11590,11590,11590,11590,5874
20241202,174100,2105583430,11590,11590,11590,11590,0
20241202,174000,2105583430,11590,11590,11590,11590,0
20241202,173900,2105583430,11590,11590,11590,11590,0
20241202,173800,2105583430,11590,11590,11590,11590,0
20241202,173700,2105583430,11590,11590,11590,11590,0
20241202,173600,2105583430,11590,11590,11590,11590,0
20241202,173500,2105583430,11590,11590,11590,11590,0
20241202,173400,2105583430,11590,11590,11590,11590,0
20241202,173300,2105583430,11590,11590,11590,11590,0
20241202,173200,2105583430,11590,11590,11590,11590,0
20241202,173100,2105583430,11590,11590,11590,11590,0
20241202,173000,2105583430,11590,11590,11590,11590,0
20241202,172900,2105583430,11590,11590,11590,11590,0
20241202,172800,2105583430,11590,11590,11590,11590,0
20241202,172700,2105583430,11590,11590,11590,11590,0
20241202,172600,2105583430,11590,11590,11590,11590,0
20241202,172500,2105583430,11590,11590,11590,11590,0
20241202,172400,2105583430,11590,11590,11590,11590,0
20241202,172300,2105583430,11590,11590,11590,11590,0
20241202,172200,2105583430,11590,11590,11590,11590,0
20241202,172100,2105583430,11590,11590,11590,11590,0
20241202,172000,2105583430,11590,11590,11590,11590,0
20241202,171900,2105583430,11590,11590,11590,11590,0
20241202,171800,2105583430,11590,11590,11590,11590,0
20241202,171700,2105583430,11590,11590,11590,11590,0
20241202,171600,2105583430,11590,11590,11590,11590,0
20241202,171500,2105583430,11590,11590,11590,11590,0
20241202,171400,2105583430,11590,11590,11590,11590,0
20241202,171300,2105583430,11590,11590,11590,11590,0
20241202,171200,2105583430,11590,11590,11590,11590,5874
20241202,171100,2105583430,11590,11590,11590,11590,0
20241202,171000,2105583430,11590,11590,11590,11590,0
20241202,170900,2105583430,11590,11590,11590,11590,0
20241202,170800,2105583430,11590,11590,11590,11590,0
20241202,170700,2105583430,11590,11590,11590,11590,0
20241202,170600,2105583430,11590,11590,11590,11590,0
20241202,170500,2105583430,11590,11590,11590,11590,0
20241202,170400,2105583430,11590,11590,11590,11590,0
20241202,170300,2105583430,11590,11590,11590,11590,0
20241202,170200,2105583430,11590,11590,11590,11590,0
20241202,170100,2105583430,11590,11590,11590,11590,0
20241202,170000,2105583430,11590,11590,11590,11590,0
20241202,165900,2105583430,11590,11590,11590,11590,0
20241202,165800,2105583430,11590,11590,11590,11590,0
20241202,165700,2105583430,11590,11590,11590,11590,0
20241202,165600,2105583430,11590,11590,11590,11590,0
20241202,165500,2105583430,11590,11590,11590,11590,0
20241202,165400,2105583430,11590,11590,11590,11590,0
20241202,165300,2105583430,11590,11590,11590,11590,0
20241202,165200,2105583430,11590,11590,11590,11590,0
20241202,165100,2105583430,11590,11590,11590,11590,0
20241202,165000,2105583430,11590,11590,11590,11590,0
20241202,164900,2105583430,11590,11590,11590,11590,0
20241202,164800,2105583430,11590,11590,11590,11590,0
20241202,164700,2105583430,11590,11590,11590,11590,0
20241202,164600,2105583430,11590,11590,11590,11590,0
20241202,164500,2105583430,11590,11590,11590,11590,0
20241202,164400,2105583430,11590,11590,11590,11590,0
20241202,164300,2105583430,11590,11590,11590,11590,0
20241202,164200,2105583430,11590,11590,11590,11590,5874
20241202,164100,2105583430,11590,11590,11590,11590,0
20241202,164000,2105583430,11590,11590,11590,11590,0
20241202,163900,2105583430,11590,11590,11590,11590,0
20241202,163800,2105583430,11590,11590,11590,11590,0
20241202,163700,2105583430,11590,11590,11590,11590,0
20241202,163600,2105583430,11590,11590,11590,11590,0
20241202,163500,2105583430,11590,11590,11590,11590,0
20241202,163400,2105583430,11590,11590,11590,11590,0
20241202,163300,2105583430,11590,11590,11590,11590,0
20241202,163200,2105583430,11590,11590,11590,11590,0
20241202,163100,2105583430,11590,11590,11590,11590,0
20241202,163000,2105583430,11590,11590,11590,11590,0
20241202,162900,2105583430,11590,11590,11590,11590,0
20241202,162800,2105583430,11590,11590,11590,11590,0
20241202,162700,2105583430,11590,11590,11590,11590,0
20241202,162600,2105583430,11590,11590,11590,11590,0
20241202,162500,2105583430,11590,11590,11590,11590,0
20241202,162400,2105583430,11590,11590,11590,11590,0
20241202,162300,2105583430,11590,11590,11590,11590,0
20241202,162200,2105583430,11590,11590,11590,11590,0
20241202,162100,2105583430,11590,11590,11590,11590,0
20241202,162000,2105583430,11590,11590,11590,11590,0
20241202,161900,2105583430,11590,11590,11590,11590,0
20241202,161800,2105583430,11590,11590,11590,11590,0
20241202,161700,2105583430,11590,11590,11590,11590,0
20241202,161600,2105583430,11590,11590,11590,11590,0
20241202,161500,2105583430,11590,11590,11590,11590,0
20241202,161400,2105583430,11590,11590,11590,11590,0
20241202,161300,2105583430,11590,11590,11590,11590,0
20241202,161200,2105583430,11590,11590,11590,11590,5874
20241202,161100,2105583430,11590,11590,11590,11590,0
20241202,161000,2105583430,11590,11590,11590,11590,0
20241202,160900,2105583430,11590,11590,11590,11590,0
20241202,160800,2105583430,11590,11590,11590,11590,0
20241202,160700,2105583430,11590,11590,11590,11590,0
20241202,160600,2105583430,11590,11590,11590,11590,0
20241202,160500,2105583430,11590,11590,11590,11590,0
20241202,160400,2105583430,11590,11590,11590,11590,0
20241202,160300,2105583430,11590,11590,11590,11590,0
20241202,160200,2105583430,11590,11590,11590,11590,0
20241202,160100,2105583430,11590,11590,11590,11590,0
20241202,160000,2105583430,11590,11590,11590,11590,0
20241202,155900,2105583430,11590,11590,11590,11590,0
20241202,155800,2105583430,11590,11590,11590,11590,0
20241202,155700,2105583430,11590,11590,11590,11590,0
20241202,155600,2105583430,11590,11590,11590,11590,0
20241202,155500,2105583430,11590,11590,11590,11590,0
20241202,155400,2105583430,11590,11590,11590,11590,0
20241202,155300,2105583430,11590,11590,11590,11590,0
20241202,155200,2105583430,11590,11590,11590,11590,0
20241202,155100,2105583430,11590,11590,11590,11590,0
20241202,155000,2105583430,11590,11590,11590,11590,0
20241202,154900,2105583430,11590,11590,11590,11590,0
20241202,154800,2105583430,11590,11590,11590,11590,0
20241202,154700,2105583430,11590,11590,11590,11590,0
20241202,154600,2105583430,11590,11590,11590,11590,0
20241202,154500,2105583430,11590,11590,11590,11590,0
20241202,154400,2105583430,11590,11590,11590,11590,0
20241202,154300,2105583430,11590,11590,11590,11590,0
20241202,154200,2105583430,11590,11590,11590,11590,5874
20241202,154100,2105583430,11590,11590,11590,11590,0
20241202,154000,2105583430,11590,11590,11590,11590,0
20241202,153900,2105583430,11590,11590,11590,11590,0
20241202,153800,2105583430,11590,11590,11590,11590,0
20241202,153700,2105583430,11590,11590,11590,11590,0
20241202,153600,2105583430,11590,11590,11590,11590,0
20241202,153500,2105583430,11590,11590,11590,11590,0
20241202,153400,2105583430,11590,11590,11590,11590,0
20241202,153300,2105583430,11590,11590,11590,11590,0
20241202,153200,2105583430,11590,11590,11590,11590,0
20241202,153100,2105583430,11590,11590,11590,11590,0
20241202,153000,2105583430,11590,11590,11590,11590,5874
20241202,152900,2037503770,11610,11610,11610,11610,0
20241202,152800,2037503770,11610,11610,11610,11610,0
20241202,152700,2037503770,11610,11610,11610,11610,0
20241202,152600,2037503770,11610,11610,11610,11610,0
20241202,152500,2037503770,11610,11610,11610,11610,0
20241202,152400,2037503770,11610,11610,11610,11610,0
20241202,152300,2037503770,11610,11610,11610,11610,0
20241202,152200,2037503770,11610,11610,11610,11610,0
20241202,152100,2037503770,11610,11610,11610,11610,0
20241202,152000,2037503770,11610,11610,11610,11610,0
20241202,151900,2037503770,11610,11610,11610,11600,403
20241202,151800,2032826730,11610,11630,11630,11610,1790
20241202,151700,2012037010,11650,11630,11650,11630,49
20241202,151600,2011467100,11630,11640,11650,11630,161
20241202,151500,2009593690,11650,11650,11650,11640,57
20241202,151400,2008930150,11650,11640,11650,11640,466
20241202,151300,2003504860,11640,11640,11640,11640,59
20241202,151200,2002818100,11650,11640,11650,11640,66
20241202,151100,2002049790,11640,11610,11640,11610,189
20241202,151000,1999852890,11610,11620,11620,11610,244
20241202,150900,1997019400,11640,11640,11640,11600,2160
20241202,150800,1971915040,11630,11630,11640,11630,332
20241202,150700,1968053680,11640,11640,11640,11640,60
20241202,150600,1967355280,11630,11640,11640,11630,615
20241202,150500,1960198680,11640,11650,11650,11640,23
20241202,150400,1959930760,11640,11660,11660,11640,907
20241202,150300,1949369340,11660,11670,11670,11660,143
20241202,150200,1947701840,11660,11650,11660,11650,172
20241202,150100,1945697470,11650,11660,11660,11650,2394
20241202,150000,1917806410,11660,11680,11680,11660,93
20241202,145900,1916722010,11680,11680,11680,11680,70
20241202,145800,1915904410,11660,11660,11660,11660,0
20241202,145700,1915904410,11660,11660,11660,11660,45
20241202,145600,1915379710,11680,11670,11680,11670,65
20241202,145500,1914620810,11670,11670,11670,11670,0
20241202,145400,1914620810,11670,11650,11670,11650,3014
20241202,145300,1879450030,11650,11660,11660,11650,488
20241202,145200,1873764780,11650,11670,11670,11650,253
20241202,145100,1870815250,11670,11660,11670,11650,43
20241202,145000,1870314270,11660,11680,11680,11660,73
20241202,144900,1869463060,11660,11660,11660,11660,156
20241202,144800,1867644100,11660,11680,11680,11660,54
20241202,144700,1867014160,11670,11670,11670,11670,289
20241202,144600,1863641530,11660,11660,11660,11660,0
20241202,144500,1863641530,11660,11670,11670,11660,176
20241202,144400,1861587730,11680,11680,11680,11680,3
20241202,144300,1861552690,11670,11670,11670,11670,150
20241202,144200,1859802190,11670,11670,11670,11670,161
20241202,144100,1857923320,11670,11660,11670,11660,334
20241202,144000,1854026130,11650,11650,11650,11650,222
20241202,143900,1851439830,11650,11650,11650,11650,684
20241202,143800,1843471230,11650,11670,11680,11650,877
20241202,143700,1833246650,11660,11660,11660,11660,15
20241202,143600,1833071750,11660,11660,11660,11660,18
20241202,143500,1832861870,11660,11680,11680,11660,358
20241202,143400,1828687090,11670,11670,11670,11670,50
20241202,143300,1828103590,11670,11670,11670,11670,0
20241202,143200,1828103590,11670,11670,11670,11670,6
20241202,143100,1828033570,11680,11660,11680,11650,53
20241202,143000,1827415960,11660,11660,11670,11660,59
20241202,142900,1826727920,11660,11660,11660,11660,304
20241202,142800,1823183280,11660,11660,11660,11660,0
20241202,142700,1823183280,11660,11660,11660,11660,207
20241202,142600,1820769660,11670,11660,11670,11660,2
20241202,142500,1820746330,11660,11660,11660,11660,75
20241202,142400,1819871830,11660,11670,11670,11660,200
20241202,142300,1817539590,11670,11680,11680,11660,189
20241202,142200,1815332500,11680,11680,11680,11680,10
20241202,142100,1815215700,11680,11680,11680,11680,4
20241202,142000,1815168980,11660,11660,11660,11660,1
20241202,141900,1815157320,11670,11670,11670,11670,10
20241202,141800,1815040620,11650,11660,11670,11650,1832
20241202,141700,1793692640,11660,11670,11670,11660,115
20241202,141600,1792350900,11680,11680,11680,11680,1
20241202,141500,1792339220,11700,11700,11700,11700,121
20241202,141400,1790923520,11670,11680,11680,11670,115
20241202,141300,1789581180,11680,11680,11680,11680,3
20241202,141200,1789546140,11680,11710,11710,11680,3324
20241202,141100,1750631910,11720,11720,11720,11720,42
20241202,141000,1750139670,11720,11720,11720,11720,55
20241202,140900,1749495070,11720,11720,11720,11720,33
20241202,140800,1749108310,11710,11710,11710,11710,0
20241202,140700,1749108310,11710,11710,11710,11710,150
20241202,140600,1747351810,11710,11720,11720,11710,176
20241202,140500,1745290140,11730,11730,11730,11730,22
20241202,140400,1745032080,11740,11730,11740,11730,2
20241202,140300,1745008610,11730,11730,11730,11730,47
20241202,140200,1744457300,11720,11720,11720,11720,0
20241202,140100,1744457300,11720,11720,11720,11710,273
20241202,140000,1741260250,11710,11710,11710,11710,43
20241202,135900,1740756720,11710,11730,11730,11710,119
20241202,135800,1739363120,11720,11720,11720,11720,64
20241202,135700,1738613040,11710,11720,11720,11710,1912
20241202,135600,1716204410,11730,11740,11740,11730,946
20241202,135500,1705102710,11750,11750,11750,11740,35
20241202,135400,1704691560,11750,11750,11750,11740,236
20241202,135300,1701918630,11750,11730,11750,11730,255
20241202,135200,1698923230,11740,11740,11740,11740,115
20241202,135100,1697573130,11730,11730,11730,11730,66
20241202,135000,1696798950,11740,11740,11740,11730,40
20241202,134900,1696329570,11740,11740,11740,11740,6
20241202,134800,1696259130,11740,11710,11740,11710,310
20241202,134700,1692620960,11710,11730,11730,11710,28
20241202,134600,1692292610,11730,11710,11730,11710,549
20241202,134500,1685859600,11720,11720,11720,11710,271
20241202,134400,1682685520,11710,11720,11720,11710,444
20241202,134300,1677482640,11700,11700,11700,11700,901
20241202,134200,1666940940,11720,11710,11720,11700,294
20241202,134100,1663500080,11710,11710,11710,11710,205
20241202,134000,1661099530,11720,11720,11720,11710,253
20241202,133900,1658135820,11720,11720,11720,11720,200
20241202,133800,1655791820,11710,11710,11710,11710,250
20241202,133700,1652864320,11710,11700,11720,11700,1413
20241202,133600,1636318170,11710,11680,11710,11680,2171
20241202,133500,1610946840,11680,11670,11680,11670,257
20241202,133400,1607945100,11660,11670,11680,11650,1937
20241202,133300,1585352350,11670,11670,11670,11650,1571
20241202,133200,1567019110,11660,11640,11660,11640,1924
20241202,133100,1544592490,11640,11640,11640,11630,551
20241202,133000,1538179350,11640,11620,11640,11620,1405
20241202,132900,1521842520,11620,11600,11620,11600,2925
20241202,132800,1487901380,11590,11590,11590,11590,1
20241202,132700,1487889790,11590,11610,11610,11590,125
20241202,132600,1486440000,11600,11600,11600,11600,148
20241202,132500,1484723200,11600,11600,11600,11600,873
20241202,132400,1474596400,11610,11610,11610,11610,0
20241202,132300,1474596400,11610,11610,11610,11610,12
20241202,132200,1474457080,11610,11610,11610,11610,105
20241202,132100,1473238030,11610,11610,11610,11610,257
20241202,132000,1470254260,11610,11610,11610,11610,470
20241202,131900,1464797560,11610,11600,11610,11600,496
20241202,131800,1459041240,11610,11610,11610,11610,307
20241202,131700,1455476970,11600,11600,11600,11600,628
20241202,131600,1448192170,11600,11600,11600,11590,832
20241202,131500,1438542020,11600,11590,11600,11590,102
20241202,131400,1437359540,11590,11590,11590,11590,605
20241202,131300,1430347590,11580,11580,11580,11580,138
20241202,131200,1428749550,11590,11590,11590,11590,148
20241202,131100,1427034230,11590,11570,11590,11570,214
20241202,131000,1424557970,11570,11590,11590,11570,184
20241202,130900,1422428860,11570,11570,11570,11570,14
20241202,130800,1422266880,11570,11570,11570,11570,30
20241202,130700,1421919780,11560,11570,11570,11560,374
20241202,130600,1417596100,11570,11570,11570,11570,67
20241202,130500,1416820910,11560,11560,11560,11560,1
20241202,130400,1416809350,11570,11580,11590,11570,150
20241202,130300,1415073320,11590,11590,11590,11590,12
20241202,130200,1414934240,11590,11590,11590,11590,1
20241202,130100,1414922650,11560,11600,11600,11560,1226
20241202,130000,1400731950,11600,11600,11600,11600,1
20241202,125900,1400720350,11600,11600,11600,11600,0
20241202,125800,1400720350,11600,11580,11600,11580,109
20241202,125700,1399458110,11570,11570,11570,11570,0
20241202,125600,1399458110,11570,11570,11570,11570,0
20241202,125500,1399458110,11570,11570,11570,11570,128
20241202,125400,1397977150,11570,11590,11590,11570,400
20241202,125300,1393344340,11590,11590,11590,11590,43
20241202,125200,1392845970,11580,11580,11580,11580,48
20241202,125100,1392290130,11590,11590,11590,11590,21
20241202,125000,1392046740,11590,11590,11590,11590,10
20241202,124900,1391930840,11590,11590,11590,11590,73
20241202,124800,1391084770,11610,11600,11610,11600,59
20241202,124700,1390399810,11580,11580,11580,11580,333
20241202,124600,1386543670,11570,11570,11570,11570,170
20241202,124500,1384576770,11560,11560,11560,11560,0
20241202,124400,1384576770,11560,11570,11570,11560,250
20241202,124300,1381686150,11570,11570,11570,11570,72
20241202,124200,1380853110,11570,11600,11600,11570,36
20241202,124100,1380435780,11570,11600,11600,11570,2010
20241202,124000,1357163400,11600,11600,11600,11600,252
20241202,123900,1354240200,11600,11600,11600,11600,15
20241202,123800,1354066200,11600,11600,11600,11600,11
20241202,123700,1353938600,11580,11580,11580,11580,0
20241202,123600,1353938600,11580,11580,11580,11570,484
20241202,123500,1348336760,11570,11580,11580,11570,139
20241202,123400,1346728520,11590,11570,11590,11570,187
20241202,123300,1344561520,11580,11580,11580,11580,225
20241202,123200,1341956020,11580,11560,11580,11560,610
20241202,123100,1334903210,11560,11560,11570,11560,342
20241202,123000,1330949510,11570,11580,11590,11570,1401
20241202,122900,1314728720,11590,11590,11590,11590,126
20241202,122800,1313268380,11590,11600,11600,11590,278
20241202,122700,1310046280,11590,11590,11590,11590,112
20241202,122600,1308748200,11590,11600,11600,11590,149
20241202,122500,1307019810,11590,11590,11590,11590,0
20241202,122400,1307019810,11590,11610,11610,11590,203
20241202,122300,1304665220,11600,11600,11600,11600,0
20241202,122200,1304665220,11600,11620,11620,11600,6000
20241202,122100,1235003680,11620,11620,11620,11620,53
20241202,122000,1234387820,11630,11630,11630,11620,309
20241202,121900,1230796500,11610,11610,11610,11610,0
20241202,121800,1230796500,11610,11620,11630,11610,165
20241202,121700,1228879330,11620,11620,11620,11620,16
20241202,121600,1228693410,11640,11640,11640,11640,2
20241202,121500,1228670130,11610,11610,11610,11610,42
20241202,121400,1228182510,11590,11590,11590,11590,0
20241202,121300,1228182510,11590,11600,11600,11590,630
20241202,121200,1220878680,11600,11600,11600,11590,257
20241202,121100,1217898830,11600,11600,11600,11600,495
20241202,121000,1212156830,11600,11600,11600,11600,0
20241202,120900,1212156830,11600,11580,11600,11580,251
20241202,120800,1209246750,11580,11590,11590,11580,189
20241202,120700,1207056750,11600,11630,11630,11590,4327
20241202,120600,1156834550,11630,11630,11640,11630,283
20241202,120500,1153543200,11640,11650,11650,11640,215
20241202,120400,1151040570,11640,11640,11640,11640,30
20241202,120300,1150691370,11650,11650,11650,11640,77
20241202,120200,1149794900,11650,11650,11650,11650,0
20241202,120100,1149794900,11650,11640,11650,11640,602
20241202,120000,1142787600,11640,11650,11670,11640,782
20241202,115900,1133676120,11660,11660,11660,11660,351
20241202,115800,1129583460,11660,11660,11660,11660,0
20241202,115700,1129583460,11660,11670,11670,11660,85
20241202,115600,1128592240,11670,11670,11670,11670,6
20241202,115500,1128522220,11670,11660,11680,11660,301
20241202,115400,1125012520,11670,11660,11670,11660,95
20241202,115300,1123904500,11670,11690,11690,11670,27
20241202,115200,1123589370,11690,11690,11690,11690,223
20241202,115100,1120982500,11680,11680,11680,11680,8
20241202,115000,1120889060,11670,11670,11670,11670,4
20241202,114900,1120842380,11690,11690,11690,11690,21
20241202,114800,1120596890,11700,11700,11700,11700,0
20241202,114700,1120596890,11700,11690,11700,11690,11
20241202,114600,1120468290,11670,11670,11670,11670,293
20241202,114500,1117048980,11670,11660,11670,11660,580
20241202,114400,1110281620,11660,11680,11690,11660,3692
20241202,114300,1067193960,11680,11680,11680,11670,236
20241202,114200,1064438330,11700,11700,11700,11700,1
20241202,114100,1064426630,11700,11700,11700,11700,0
20241202,114000,1064426630,11700,11700,11700,11700,50
20241202,113900,1063841630,11700,11670,11700,11670,11
20241202,113800,1063713230,11670,11690,11690,11670,155
20241202,113700,1061902930,11690,11690,11690,11690,66
20241202,113600,1061131390,11690,11690,11690,11690,1
20241202,113500,1061119700,11670,11670,11670,11670,0
20241202,113400,1061119700,11670,11680,11680,11670,156
20241202,113300,1059298930,11690,11680,11690,11680,75
20241202,113200,1058422240,11690,11680,11690,11680,107
20241202,113100,1057172410,11670,11680,11680,11670,853
20241202,113000,1047214360,11690,11690,11690,11690,4
20241202,112900,1047167600,11690,11690,11690,11680,1050
20241202,112800,1034902600,11690,11690,11690,11690,800
20241202,112700,1025550600,11700,11700,11700,11700,611
20241202,112600,1018401900,11700,11710,11710,11700,250
20241202,112500,1015476300,11700,11700,11700,11700,0
20241202,112400,1015476300,11700,11700,11700,11700,156
20241202,112300,1013651100,11700,11720,11720,11700,1219
20241202,112200,999385460,11700,11700,11700,11700,0
20241202,112100,999385460,11700,11710,11710,11700,398
20241202,112000,994726830,11700,11720,11720,11700,650
20241202,111900,987111610,11700,11700,11700,11700,1
20241202,111800,987099910,11720,11700,11720,11700,93
20241202,111700,986010950,11720,11740,11740,11710,3439
20241202,111600,945699430,11730,11730,11730,11730,0
20241202,111500,945699430,11730,11730,11730,11730,0
20241202,111400,945699430,11730,11750,11750,11730,1744
20241202,111300,925225840,11750,11750,11750,11750,71
20241202,111200,924391590,11740,11750,11750,11740,356
20241202,111100,920212090,11750,11760,11760,11750,832
20241202,111000,910436080,11760,11760,11760,11760,284
20241202,110900,907096240,11760,11760,11760,11760,0
20241202,110800,907096240,11760,11760,11760,11760,37
20241202,110700,906661120,11770,11770,11770,11770,57
20241202,110600,905990230,11760,11760,11760,11760,513
20241202,110500,899957350,11760,11760,11760,11760,78
20241202,110400,899040070,11780,11780,11780,11780,1
20241202,110300,899028290,11780,11780,11780,11780,1
20241202,110200,899016510,11770,11770,11770,11770,405
20241202,110100,894249660,11760,11760,11760,11760,0
20241202,110000,894249660,11760,11760,11760,11760,0
20241202,105900,894249660,11760,11760,11760,11760,53
20241202,105800,893626380,11780,11780,11780,11780,92
20241202,105700,892542620,11750,11750,11750,11750,27
20241202,105600,892225370,11750,11760,11760,11750,123
20241202,105500,890780020,11750,11750,11750,11750,0
20241202,105400,890780020,11750,11750,11750,11750,0
20241202,105300,890780020,11750,11750,11750,11750,0
20241202,105200,890780020,11750,11760,11760,11750,204
20241202,105100,888381850,11750,11760,11760,11750,519
20241202,105000,882282170,11750,11760,11760,11750,155
20241202,104900,880460880,11760,11760,11760,11760,170
20241202,104800,878461680,11760,11760,11760,11760,0
20241202,104700,878461680,11760,11760,11760,11760,0
20241202,104600,878461680,11760,11790,11790,11760,255
20241202,104500,875458480,11770,11780,11780,11770,139
20241202,104400,873822280,11790,11790,11790,11790,62
20241202,104300,873091300,11790,11790,11790,11790,16
20241202,104200,872902660,11790,11800,11800,11790,73
20241202,104100,872041630,11800,11830,11830,11800,115
20241202,104000,870682360,11830,11820,11830,11820,3
20241202,103900,870646880,11810,11810,11810,11810,223
20241202,103800,868013250,11810,11790,11810,11790,163
20241202,103700,866090570,11790,11760,11790,11760,70
20241202,103600,865267220,11760,11770,11770,11760,20
20241202,103500,865032000,11760,11760,11760,11760,17
20241202,103400,864832080,11800,11740,11800,11740,209
20241202,103300,862370390,11780,11790,11800,11740,2773
20241202,103200,829763170,11790,11790,11790,11790,33
20241202,103100,829374100,11780,11780,11780,11770,211
20241202,103000,826889760,11770,11790,11790,11770,328
20241202,102900,823026470,11800,11800,11800,11770,1651
20241202,102800,803573800,11790,11800,11800,11790,103
20241202,102700,802358520,11810,11810,11810,11810,1
20241202,102600,802346710,11810,11820,11820,11810,32
20241202,102500,801968650,11820,11800,11820,11800,28
20241202,102400,801638150,11800,11790,11800,11790,636
20241202,102300,794139350,11800,11830,11850,11800,701
20241202,102200,785855530,11800,11810,11810,11800,236
20241202,102100,783070580,11810,11830,11830,11810,166
20241202,102000,781107000,11800,11820,11820,11800,111
20241202,101900,779795200,11820,11820,11820,11820,67
20241202,101800,779003260,11790,11800,11800,11790,1153
20241202,101700,765407390,11790,11790,11790,11790,47
20241202,101600,764853260,11790,11790,11790,11790,72
20241202,101500,764004380,11790,11790,11790,11790,34
20241202,101400,763603520,11790,11810,11810,11780,2015
20241202,101300,739849260,11800,11810,11810,11800,113
20241202,101200,738514920,11810,11810,11810,11810,560
20241202,101100,731901320,11800,11840,11840,11800,228
20241202,101000,729210580,11800,11840,11840,11800,1257
20241202,100900,714360190,11870,11870,11870,11870,1
20241202,100800,714348320,11870,11870,11870,11870,90
20241202,100700,713280020,11820,11840,11840,11820,80
20241202,100600,712334160,11880,11840,11880,11820,1076
20241202,100500,699604040,11850,11850,11880,11840,152
20241202,100400,697804200,11840,11880,11880,11840,151
20241202,100300,696015820,11870,11870,11880,11850,1176
20241202,100200,682071760,11870,11880,11880,11870,25
20241202,100100,681774810,11880,11860,11880,11850,48
20241202,100000,681205530,11850,11850,11860,11850,210
20241202,095900,678716930,11850,11870,11870,11850,71
20241202,095800,677875520,11850,11840,11850,11840,372
20241202,095700,673470630,11840,11850,11850,11840,532
20241202,095600,667170450,11850,11880,11880,11850,912
20241202,095500,656349890,11890,11890,11900,11890,664
20241202,095400,648453430,11890,11890,11890,11890,172
20241202,095300,646408350,11890,11920,11920,11890,500
20241202,095200,640456150,11890,11920,11920,11890,5
20241202,095100,640396610,11920,11880,11920,11880,104
20241202,095000,639160930,11880,11880,11880,11870,1532
20241202,094900,620965080,11870,11880,11880,11870,215
20241202,094800,618411080,11880,11880,11880,11870,583
20241202,094700,611490090,11900,11880,11900,11870,389
20241202,094600,606871770,11880,11960,11960,11880,393
20241202,094500,602198250,11960,11910,11960,11890,1933
20241202,094400,579191910,11950,11950,11950,11950,0
20241202,094300,579191910,11950,11920,11950,11910,161
20241202,094200,577274260,11920,11960,11970,11920,1644
20241202,094100,557652210,11970,11970,11970,11970,0
20241202,094000,557652210,11970,11970,11970,11920,187
20241202,093900,555418370,11950,11920,11950,11910,283
20241202,093800,552047310,11920,11930,11930,11920,1039
20241202,093700,539659950,11970,11970,11970,11970,1
20241202,093600,539647980,11930,11970,11970,11920,497
20241202,093500,533721680,11920,11930,11930,11920,58
20241202,093400,533029990,11930,11930,11930,11910,1598
20241202,093300,513981620,11930,11980,11980,11930,717
20241202,093200,505427310,11980,11930,11980,11930,263
20241202,093100,502289630,11930,11930,11930,11930,445
20241202,093000,496980780,11930,11960,11960,11930,1249
20241202,092900,482058940,12010,11940,12010,11940,202
20241202,092800,479645020,11930,11960,11960,11930,1372
20241202,092700,463251220,11970,12000,12000,11970,6215
20241202,092600,388738690,12000,12010,12010,12000,496
20241202,092500,382786680,11990,11990,11990,11990,0
20241202,092400,382786680,11990,12020,12030,11990,242
20241202,092300,379884270,12020,12000,12020,11990,34
20241202,092200,379476040,11990,12000,12000,11990,1521
20241202,092100,361235260,12000,11990,12000,11990,168
20241202,092000,359220680,12000,12000,12000,12000,83
20241202,091900,358224680,12000,11990,12000,11990,401
20241202,091800,353413100,11980,11980,11980,11980,231
20241202,091700,350645720,12000,12000,12000,12000,9
20241202,091600,350537720,12000,11990,12000,11990,15
20241202,091500,350357860,11980,11990,12000,11980,352
20241202,091400,346136910,11990,12030,12030,11990,1446
20241202,091300,328795810,11990,11990,11990,11990,44
20241202,091200,328268250,11990,11960,11990,11930,2478
20241202,091100,298678520,11960,11980,11980,11960,389
20241202,091000,294023660,11970,11970,11970,11960,414
20241202,090900,289069580,11970,11970,11970,11970,50
20241202,090800,288471080,11930,11980,11980,11930,1259
20241202,090700,273430290,11980,12000,12000,11980,2795
20241202,090600,239933180,11990,12000,12000,11990,332
20241202,090500,235952040,11990,12000,12000,11990,118
20241202,090400,234536210,12040,12070,12090,11980,1636
20241202,090300,214877500,12090,12110,12110,12090,447
20241202,090200,209465150,12110,12050,12110,12000,2279
20241202,090100,181975820,12050,11960,12050,11940,710
20241202,090000,173446500,11940,11930,12100,11930,14159