KissMeData/217820/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,204800,213609150,2405,2405,2405,2405,1684
20241202,204700,213609150,2405,2405,2405,2405,0
20241202,204600,213609150,2405,2405,2405,2405,0
20241202,204500,213609150,2405,2405,2405,2405,0
20241202,204400,213609150,2405,2405,2405,2405,0
20241202,204300,213609150,2405,2405,2405,2405,0
20241202,204200,213609150,2405,2405,2405,2405,0
20241202,204100,213609150,2405,2405,2405,2405,0
20241202,204000,213609150,2405,2405,2405,2405,0
20241202,203900,213609150,2405,2405,2405,2405,0
20241202,203800,213609150,2405,2405,2405,2405,0
20241202,203700,213609150,2405,2405,2405,2405,0
20241202,203600,213609150,2405,2405,2405,2405,0
20241202,203500,213609150,2405,2405,2405,2405,0
20241202,203400,213609150,2405,2405,2405,2405,0
20241202,203300,213609150,2405,2405,2405,2405,0
20241202,203200,213609150,2405,2405,2405,2405,0
20241202,203100,213609150,2405,2405,2405,2405,0
20241202,203000,213609150,2405,2405,2405,2405,0
20241202,202900,213609150,2405,2405,2405,2405,0
20241202,202800,213609150,2405,2405,2405,2405,0
20241202,202700,213609150,2405,2405,2405,2405,0
20241202,202600,213609150,2405,2405,2405,2405,0
20241202,202500,213609150,2405,2405,2405,2405,0
20241202,202400,213609150,2405,2405,2405,2405,0
20241202,202300,213609150,2405,2405,2405,2405,0
20241202,202200,213609150,2405,2405,2405,2405,0
20241202,202100,213609150,2405,2405,2405,2405,0
20241202,202000,213609150,2405,2405,2405,2405,0
20241202,201900,213609150,2405,2405,2405,2405,0
20241202,201800,213609150,2405,2405,2405,2405,1684
20241202,201700,213609150,2405,2405,2405,2405,0
20241202,201600,213609150,2405,2405,2405,2405,0
20241202,201500,213609150,2405,2405,2405,2405,0
20241202,201400,213609150,2405,2405,2405,2405,0
20241202,201300,213609150,2405,2405,2405,2405,0
20241202,201200,213609150,2405,2405,2405,2405,0
20241202,201100,213609150,2405,2405,2405,2405,0
20241202,201000,213609150,2405,2405,2405,2405,0
20241202,200900,213609150,2405,2405,2405,2405,0
20241202,200800,213609150,2405,2405,2405,2405,0
20241202,200700,213609150,2405,2405,2405,2405,0
20241202,200600,213609150,2405,2405,2405,2405,0
20241202,200500,213609150,2405,2405,2405,2405,0
20241202,200400,213609150,2405,2405,2405,2405,0
20241202,200300,213609150,2405,2405,2405,2405,0
20241202,200200,213609150,2405,2405,2405,2405,0
20241202,200100,213609150,2405,2405,2405,2405,0
20241202,200000,213609150,2405,2405,2405,2405,0
20241202,195900,213609150,2405,2405,2405,2405,0
20241202,195800,213609150,2405,2405,2405,2405,0
20241202,195700,213609150,2405,2405,2405,2405,0
20241202,195600,213609150,2405,2405,2405,2405,0
20241202,195500,213609150,2405,2405,2405,2405,0
20241202,195400,213609150,2405,2405,2405,2405,0
20241202,195300,213609150,2405,2405,2405,2405,0
20241202,195200,213609150,2405,2405,2405,2405,0
20241202,195100,213609150,2405,2405,2405,2405,0
20241202,195000,213609150,2405,2405,2405,2405,0
20241202,194900,213609150,2405,2405,2405,2405,0
20241202,194800,213609150,2405,2405,2405,2405,1684
20241202,194700,213609150,2405,2405,2405,2405,0
20241202,194600,213609150,2405,2405,2405,2405,0
20241202,194500,213609150,2405,2405,2405,2405,0
20241202,194400,213609150,2405,2405,2405,2405,0
20241202,194300,213609150,2405,2405,2405,2405,0
20241202,194200,213609150,2405,2405,2405,2405,0
20241202,194100,213609150,2405,2405,2405,2405,0
20241202,194000,213609150,2405,2405,2405,2405,0
20241202,193900,213609150,2405,2405,2405,2405,0
20241202,193800,213609150,2405,2405,2405,2405,0
20241202,193700,213609150,2405,2405,2405,2405,0
20241202,193600,213609150,2405,2405,2405,2405,0
20241202,193500,213609150,2405,2405,2405,2405,0
20241202,193400,213609150,2405,2405,2405,2405,0
20241202,193300,213609150,2405,2405,2405,2405,0
20241202,193200,213609150,2405,2405,2405,2405,0
20241202,193100,213609150,2405,2405,2405,2405,0
20241202,193000,213609150,2405,2405,2405,2405,0
20241202,192900,213609150,2405,2405,2405,2405,0
20241202,192800,213609150,2405,2405,2405,2405,0
20241202,192700,213609150,2405,2405,2405,2405,0
20241202,192600,213609150,2405,2405,2405,2405,0
20241202,192500,213609150,2405,2405,2405,2405,0
20241202,192400,213609150,2405,2405,2405,2405,0
20241202,192300,213609150,2405,2405,2405,2405,0
20241202,192200,213609150,2405,2405,2405,2405,0
20241202,192100,213609150,2405,2405,2405,2405,0
20241202,192000,213609150,2405,2405,2405,2405,0
20241202,191900,213609150,2405,2405,2405,2405,0
20241202,191800,213609150,2405,2405,2405,2405,1684
20241202,191700,213609150,2405,2405,2405,2405,0
20241202,191600,213609150,2405,2405,2405,2405,0
20241202,191500,213609150,2405,2405,2405,2405,0
20241202,191400,213609150,2405,2405,2405,2405,0
20241202,191300,213609150,2405,2405,2405,2405,0
20241202,191200,213609150,2405,2405,2405,2405,0
20241202,191100,213609150,2405,2405,2405,2405,0
20241202,191000,213609150,2405,2405,2405,2405,0
20241202,190900,213609150,2405,2405,2405,2405,0
20241202,190800,213609150,2405,2405,2405,2405,0
20241202,190700,213609150,2405,2405,2405,2405,0
20241202,190600,213609150,2405,2405,2405,2405,0
20241202,190500,213609150,2405,2405,2405,2405,0
20241202,190400,213609150,2405,2405,2405,2405,0
20241202,190300,213609150,2405,2405,2405,2405,0
20241202,190200,213609150,2405,2405,2405,2405,0
20241202,190100,213609150,2405,2405,2405,2405,0
20241202,190000,213609150,2405,2405,2405,2405,0
20241202,185900,213609150,2405,2405,2405,2405,0
20241202,185800,213609150,2405,2405,2405,2405,0
20241202,185700,213609150,2405,2405,2405,2405,0
20241202,185600,213609150,2405,2405,2405,2405,0
20241202,185500,213609150,2405,2405,2405,2405,0
20241202,185400,213609150,2405,2405,2405,2405,0
20241202,185300,213609150,2405,2405,2405,2405,0
20241202,185200,213609150,2405,2405,2405,2405,0
20241202,185100,213609150,2405,2405,2405,2405,0
20241202,185000,213609150,2405,2405,2405,2405,0
20241202,184900,213609150,2405,2405,2405,2405,0
20241202,184800,213609150,2405,2405,2405,2405,1684
20241202,184700,213609150,2405,2405,2405,2405,0
20241202,184600,213609150,2405,2405,2405,2405,0
20241202,184500,213609150,2405,2405,2405,2405,0
20241202,184400,213609150,2405,2405,2405,2405,0
20241202,184300,213609150,2405,2405,2405,2405,0
20241202,184200,213609150,2405,2405,2405,2405,0
20241202,184100,213609150,2405,2405,2405,2405,0
20241202,184000,213609150,2405,2405,2405,2405,0
20241202,183900,213609150,2405,2405,2405,2405,0
20241202,183800,213609150,2405,2405,2405,2405,0
20241202,183700,213609150,2405,2405,2405,2405,0
20241202,183600,213609150,2405,2405,2405,2405,0
20241202,183500,213609150,2405,2405,2405,2405,0
20241202,183400,213609150,2405,2405,2405,2405,0
20241202,183300,213609150,2405,2405,2405,2405,0
20241202,183200,213609150,2405,2405,2405,2405,0
20241202,183100,213609150,2405,2405,2405,2405,0
20241202,183000,213609150,2405,2405,2405,2405,0
20241202,182900,213609150,2405,2405,2405,2405,0
20241202,182800,213609150,2405,2405,2405,2405,0
20241202,182700,213609150,2405,2405,2405,2405,0
20241202,182600,213609150,2405,2405,2405,2405,0
20241202,182500,213609150,2405,2405,2405,2405,0
20241202,182400,213609150,2405,2405,2405,2405,0
20241202,182300,213609150,2405,2405,2405,2405,0
20241202,182200,213609150,2405,2405,2405,2405,0
20241202,182100,213609150,2405,2405,2405,2405,0
20241202,182000,213609150,2405,2405,2405,2405,0
20241202,181900,213609150,2405,2405,2405,2405,0
20241202,181800,213609150,2405,2405,2405,2405,1684
20241202,181700,213609150,2405,2405,2405,2405,0
20241202,181600,213609150,2405,2405,2405,2405,0
20241202,181500,213609150,2405,2405,2405,2405,0
20241202,181400,213609150,2405,2405,2405,2405,0
20241202,181300,213609150,2405,2405,2405,2405,0
20241202,181200,213609150,2405,2405,2405,2405,0
20241202,181100,213609150,2405,2405,2405,2405,0
20241202,181000,213609150,2405,2405,2405,2405,0
20241202,180900,213609150,2405,2405,2405,2405,0
20241202,180800,213609150,2405,2405,2405,2405,0
20241202,180700,213609150,2405,2405,2405,2405,0
20241202,180600,213609150,2405,2405,2405,2405,0
20241202,180500,213609150,2405,2405,2405,2405,0
20241202,180400,213609150,2405,2405,2405,2405,0
20241202,180300,213609150,2405,2405,2405,2405,0
20241202,180200,213609150,2405,2405,2405,2405,0
20241202,180100,213609150,2405,2405,2405,2405,0
20241202,180000,213609150,2405,2405,2405,2405,0
20241202,175900,213609150,2405,2405,2405,2405,0
20241202,175800,213609150,2405,2405,2405,2405,0
20241202,175700,213609150,2405,2405,2405,2405,0
20241202,175600,213609150,2405,2405,2405,2405,0
20241202,175500,213609150,2405,2405,2405,2405,0
20241202,175400,213609150,2405,2405,2405,2405,0
20241202,175300,213609150,2405,2405,2405,2405,0
20241202,175200,213609150,2405,2405,2405,2405,0
20241202,175100,213609150,2405,2405,2405,2405,0
20241202,175000,213609150,2405,2405,2405,2405,0
20241202,174900,213609150,2405,2405,2405,2405,0
20241202,174800,213609150,2405,2405,2405,2405,1684
20241202,174700,213609150,2405,2405,2405,2405,0
20241202,174600,213609150,2405,2405,2405,2405,0
20241202,174500,213609150,2405,2405,2405,2405,0
20241202,174400,213609150,2405,2405,2405,2405,0
20241202,174300,213609150,2405,2405,2405,2405,0
20241202,174200,213609150,2405,2405,2405,2405,0
20241202,174100,213609150,2405,2405,2405,2405,0
20241202,174000,213609150,2405,2405,2405,2405,0
20241202,173900,213609150,2405,2405,2405,2405,0
20241202,173800,213609150,2405,2405,2405,2405,0
20241202,173700,213609150,2405,2405,2405,2405,0
20241202,173600,213609150,2405,2405,2405,2405,0
20241202,173500,213609150,2405,2405,2405,2405,0
20241202,173400,213609150,2405,2405,2405,2405,0
20241202,173300,213609150,2405,2405,2405,2405,0
20241202,173200,213609150,2405,2405,2405,2405,0
20241202,173100,213609150,2405,2405,2405,2405,0
20241202,173000,213609150,2405,2405,2405,2405,0
20241202,172900,213609150,2405,2405,2405,2405,0
20241202,172800,213609150,2405,2405,2405,2405,0
20241202,172700,213609150,2405,2405,2405,2405,0
20241202,172600,213609150,2405,2405,2405,2405,0
20241202,172500,213609150,2405,2405,2405,2405,0
20241202,172400,213609150,2405,2405,2405,2405,0
20241202,172300,213609150,2405,2405,2405,2405,0
20241202,172200,213609150,2405,2405,2405,2405,0
20241202,172100,213609150,2405,2405,2405,2405,0
20241202,172000,213609150,2405,2405,2405,2405,0
20241202,171900,213609150,2405,2405,2405,2405,0
20241202,171800,213609150,2405,2405,2405,2405,1684
20241202,171700,213609150,2405,2405,2405,2405,0
20241202,171600,213609150,2405,2405,2405,2405,0
20241202,171500,213609150,2405,2405,2405,2405,0
20241202,171400,213609150,2405,2405,2405,2405,0
20241202,171300,213609150,2405,2405,2405,2405,0
20241202,171200,213609150,2405,2405,2405,2405,0
20241202,171100,213609150,2405,2405,2405,2405,0
20241202,171000,213609150,2405,2405,2405,2405,0
20241202,170900,213609150,2405,2405,2405,2405,0
20241202,170800,213609150,2405,2405,2405,2405,0
20241202,170700,213609150,2405,2405,2405,2405,0
20241202,170600,213609150,2405,2405,2405,2405,0
20241202,170500,213609150,2405,2405,2405,2405,0
20241202,170400,213609150,2405,2405,2405,2405,0
20241202,170300,213609150,2405,2405,2405,2405,0
20241202,170200,213609150,2405,2405,2405,2405,0
20241202,170100,213609150,2405,2405,2405,2405,0
20241202,170000,213609150,2405,2405,2405,2405,0
20241202,165900,213609150,2405,2405,2405,2405,0
20241202,165800,213609150,2405,2405,2405,2405,0
20241202,165700,213609150,2405,2405,2405,2405,0
20241202,165600,213609150,2405,2405,2405,2405,0
20241202,165500,213609150,2405,2405,2405,2405,0
20241202,165400,213609150,2405,2405,2405,2405,0
20241202,165300,213609150,2405,2405,2405,2405,0
20241202,165200,213609150,2405,2405,2405,2405,0
20241202,165100,213609150,2405,2405,2405,2405,0
20241202,165000,213609150,2405,2405,2405,2405,0
20241202,164900,213609150,2405,2405,2405,2405,0
20241202,164800,213609150,2405,2405,2405,2405,1684
20241202,164700,213609150,2405,2405,2405,2405,0
20241202,164600,213609150,2405,2405,2405,2405,0
20241202,164500,213609150,2405,2405,2405,2405,0
20241202,164400,213609150,2405,2405,2405,2405,0
20241202,164300,213609150,2405,2405,2405,2405,0
20241202,164200,213609150,2405,2405,2405,2405,0
20241202,164100,213609150,2405,2405,2405,2405,0
20241202,164000,213609150,2405,2405,2405,2405,0
20241202,163900,213609150,2405,2405,2405,2405,0
20241202,163800,213609150,2405,2405,2405,2405,0
20241202,163700,213609150,2405,2405,2405,2405,0
20241202,163600,213609150,2405,2405,2405,2405,0
20241202,163500,213609150,2405,2405,2405,2405,0
20241202,163400,213609150,2405,2405,2405,2405,0
20241202,163300,213609150,2405,2405,2405,2405,0
20241202,163200,213609150,2405,2405,2405,2405,0
20241202,163100,213609150,2405,2405,2405,2405,0
20241202,163000,213609150,2405,2405,2405,2405,0
20241202,162900,213609150,2405,2405,2405,2405,0
20241202,162800,213609150,2405,2405,2405,2405,0
20241202,162700,213609150,2405,2405,2405,2405,0
20241202,162600,213609150,2405,2405,2405,2405,0
20241202,162500,213609150,2405,2405,2405,2405,0
20241202,162400,213609150,2405,2405,2405,2405,0
20241202,162300,213609150,2405,2405,2405,2405,0
20241202,162200,213609150,2405,2405,2405,2405,0
20241202,162100,213609150,2405,2405,2405,2405,0
20241202,162000,213609150,2405,2405,2405,2405,0
20241202,161900,213609150,2405,2405,2405,2405,0
20241202,161800,213609150,2405,2405,2405,2405,1684
20241202,161700,213609150,2405,2405,2405,2405,0
20241202,161600,213609150,2405,2405,2405,2405,0
20241202,161500,213609150,2405,2405,2405,2405,0
20241202,161400,213609150,2405,2405,2405,2405,0
20241202,161300,213609150,2405,2405,2405,2405,0
20241202,161200,213609150,2405,2405,2405,2405,0
20241202,161100,213609150,2405,2405,2405,2405,0
20241202,161000,213609150,2405,2405,2405,2405,0
20241202,160900,213609150,2405,2405,2405,2405,0
20241202,160800,213609150,2405,2405,2405,2405,0
20241202,160700,213609150,2405,2405,2405,2405,0
20241202,160600,213609150,2405,2405,2405,2405,0
20241202,160500,213609150,2405,2405,2405,2405,0
20241202,160400,213609150,2405,2405,2405,2405,0
20241202,160300,213609150,2405,2405,2405,2405,0
20241202,160200,213609150,2405,2405,2405,2405,0
20241202,160100,213609150,2405,2405,2405,2405,0
20241202,160000,213609150,2405,2405,2405,2405,0
20241202,155900,213609150,2405,2405,2405,2405,0
20241202,155800,213609150,2405,2405,2405,2405,0
20241202,155700,213609150,2405,2405,2405,2405,0
20241202,155600,213609150,2405,2405,2405,2405,0
20241202,155500,213609150,2405,2405,2405,2405,0
20241202,155400,213609150,2405,2405,2405,2405,0
20241202,155300,213609150,2405,2405,2405,2405,0
20241202,155200,213609150,2405,2405,2405,2405,0
20241202,155100,213609150,2405,2405,2405,2405,0
20241202,155000,213609150,2405,2405,2405,2405,0
20241202,154900,213609150,2405,2405,2405,2405,0
20241202,154800,213609150,2405,2405,2405,2405,1684
20241202,154700,213609150,2405,2405,2405,2405,0
20241202,154600,213609150,2405,2405,2405,2405,0
20241202,154500,213609150,2405,2405,2405,2405,0
20241202,154400,213609150,2405,2405,2405,2405,0
20241202,154300,213609150,2405,2405,2405,2405,0
20241202,154200,213609150,2405,2405,2405,2405,0
20241202,154100,213609150,2405,2405,2405,2405,0
20241202,154000,213609150,2405,2405,2405,2405,0
20241202,153900,213609150,2405,2405,2405,2405,0
20241202,153800,213609150,2405,2405,2405,2405,0
20241202,153700,213609150,2405,2405,2405,2405,0
20241202,153600,213609150,2405,2405,2405,2405,0
20241202,153500,213609150,2405,2405,2405,2405,0
20241202,153400,213609150,2405,2405,2405,2405,0
20241202,153300,213609150,2405,2405,2405,2405,0
20241202,153200,213609150,2405,2405,2405,2405,0
20241202,153100,213609150,2405,2405,2405,2405,0
20241202,153000,213609150,2405,2405,2405,2405,1684
20241202,152900,209559130,2400,2400,2400,2400,0
20241202,152800,209559130,2400,2400,2400,2400,0
20241202,152700,209559130,2400,2400,2400,2400,0
20241202,152600,209559130,2400,2400,2400,2400,0
20241202,152500,209559130,2400,2400,2400,2400,0
20241202,152400,209559130,2400,2400,2400,2400,0
20241202,152300,209559130,2400,2400,2400,2400,0
20241202,152200,209559130,2400,2400,2400,2400,0
20241202,152100,209559130,2400,2400,2400,2400,0
20241202,152000,209559130,2400,2400,2400,2400,0
20241202,151900,209559130,2400,2400,2400,2400,0
20241202,151800,209559130,2400,2405,2405,2400,6
20241202,151700,209544715,2405,2405,2405,2405,2
20241202,151600,209539905,2410,2410,2410,2410,0
20241202,151500,209539905,2410,2400,2410,2400,9
20241202,151400,209518285,2415,2415,2415,2415,0
20241202,151300,209518285,2415,2415,2415,2415,0
20241202,151200,209518285,2415,2405,2420,2405,25
20241202,151100,209458045,2380,2390,2390,2380,800
20241202,151000,207551635,2415,2415,2415,2415,0
20241202,150900,207551635,2415,2415,2415,2415,1
20241202,150800,207549220,2395,2395,2395,2395,102
20241202,150700,207304930,2395,2400,2400,2395,272
20241202,150600,206652715,2425,2425,2425,2425,1
20241202,150500,206650290,2425,2425,2425,2425,0
20241202,150400,206650290,2425,2425,2425,2425,0
20241202,150300,206650290,2425,2425,2425,2425,0
20241202,150200,206650290,2425,2425,2425,2425,1
20241202,150100,206647865,2425,2425,2425,2425,1
20241202,150000,206645440,2405,2410,2410,2400,1042
20241202,145900,204142345,2400,2400,2400,2400,0
20241202,145800,204142345,2400,2400,2400,2400,0
20241202,145700,204142345,2400,2400,2400,2400,0
20241202,145600,204142345,2400,2425,2425,2400,4000
20241202,145500,194506685,2430,2430,2430,2430,0
20241202,145400,194506685,2430,2430,2430,2430,0
20241202,145300,194506685,2430,2430,2430,2430,0
20241202,145200,194506685,2430,2430,2430,2430,12
20241202,145100,194477525,2425,2425,2425,2425,0
20241202,145000,194477525,2425,2425,2425,2425,0
20241202,144900,194477525,2425,2425,2425,2425,0
20241202,144800,194477525,2425,2425,2425,2425,0
20241202,144700,194477525,2425,2425,2425,2425,69
20241202,144600,194310200,2435,2435,2435,2435,0
20241202,144500,194310200,2435,2420,2435,2420,985
20241202,144400,191920955,2420,2420,2420,2420,200
20241202,144300,191436955,2415,2415,2415,2415,0
20241202,144200,191436955,2415,2415,2415,2415,0
20241202,144100,191436955,2415,2415,2415,2415,10
20241202,144000,191412805,2420,2420,2420,2420,1
20241202,143900,191410385,2420,2420,2420,2420,0
20241202,143800,191410385,2420,2420,2420,2420,0
20241202,143700,191410385,2420,2420,2420,2420,35
20241202,143600,191325685,2420,2420,2420,2420,0
20241202,143500,191325685,2420,2420,2420,2420,0
20241202,143400,191325685,2420,2420,2420,2420,195
20241202,143300,190853785,2415,2415,2415,2415,0
20241202,143200,190853785,2415,2420,2420,2415,1284
20241202,143100,187750300,2420,2435,2435,2420,609
20241202,143000,186272020,2435,2435,2435,2435,0
20241202,142900,186272020,2435,2420,2435,2420,1257
20241202,142800,183213955,2430,2430,2430,2430,1
20241202,142700,183211525,2420,2420,2420,2420,0
20241202,142600,183211525,2420,2420,2420,2420,0
20241202,142500,183211525,2420,2420,2420,2420,0
20241202,142400,183211525,2420,2420,2420,2420,1246
20241202,142300,180196205,2430,2430,2430,2430,1
20241202,142200,180193775,2430,2430,2430,2430,0
20241202,142100,180193775,2430,2430,2430,2430,0
20241202,142000,180193775,2430,2430,2430,2430,0
20241202,141900,180193775,2430,2430,2430,2430,0
20241202,141800,180193775,2430,2430,2430,2430,0
20241202,141700,180193775,2430,2430,2430,2430,0
20241202,141600,180193775,2430,2430,2430,2430,1
20241202,141500,180191345,2425,2420,2425,2420,449
20241202,141400,179102715,2425,2425,2425,2425,0
20241202,141300,179102715,2425,2425,2425,2425,0
20241202,141200,179102715,2425,2425,2425,2425,0
20241202,141100,179102715,2425,2420,2425,2420,36
20241202,141000,179015490,2425,2425,2425,2425,0
20241202,140900,179015490,2425,2425,2425,2425,2
20241202,140800,179010640,2425,2430,2430,2425,197
20241202,140700,178532905,2435,2435,2435,2435,0
20241202,140600,178532905,2435,2425,2435,2425,47
20241202,140500,178418580,2425,2425,2425,2425,0
20241202,140400,178418580,2425,2425,2425,2425,20
20241202,140300,178370080,2415,2415,2415,2415,0
20241202,140200,178370080,2415,2415,2415,2415,0
20241202,140100,178370080,2415,2415,2415,2415,31
20241202,140000,178295215,2415,2415,2415,2415,1
20241202,135900,178292800,2415,2425,2425,2415,4000
20241202,135800,168632420,2415,2415,2415,2415,0
20241202,135700,168632420,2415,2435,2440,2415,3330
20241202,135600,160514255,2440,2440,2440,2440,1839
20241202,135500,156027095,2445,2430,2445,2430,1000
20241202,135400,153591235,2435,2435,2435,2435,0
20241202,135300,153591235,2435,2435,2435,2435,0
20241202,135200,153591235,2435,2435,2435,2435,0
20241202,135100,153591235,2435,2435,2435,2435,11
20241202,135000,153564450,2430,2430,2430,2430,625
20241202,134900,152045700,2430,2430,2430,2430,1000
20241202,134800,149615700,2430,2430,2430,2430,0
20241202,134700,149615700,2430,2430,2430,2430,0
20241202,134600,149615700,2430,2430,2430,2430,0
20241202,134500,149615700,2430,2430,2430,2430,0
20241202,134400,149615700,2430,2425,2430,2425,612
20241202,134300,148131595,2425,2425,2425,2425,0
20241202,134200,148131595,2425,2425,2425,2425,8
20241202,134100,148112195,2420,2420,2420,2420,0
20241202,134000,148112195,2420,2420,2420,2420,0
20241202,133900,148112195,2420,2420,2420,2420,0
20241202,133800,148112195,2420,2420,2420,2420,2
20241202,133700,148107355,2425,2425,2425,2425,0
20241202,133600,148107355,2425,2425,2425,2425,0
20241202,133500,148107355,2425,2425,2425,2425,0
20241202,133400,148107355,2425,2425,2425,2425,0
20241202,133300,148107355,2425,2425,2425,2425,0
20241202,133200,148107355,2425,2425,2425,2425,4
20241202,133100,148097655,2420,2420,2420,2420,0
20241202,133000,148097655,2420,2420,2420,2420,0
20241202,132900,148097655,2420,2425,2425,2420,32
20241202,132800,148020105,2425,2425,2425,2425,0
20241202,132700,148020105,2425,2425,2425,2425,0
20241202,132600,148020105,2425,2425,2425,2425,3
20241202,132500,148012830,2425,2425,2425,2425,2
20241202,132400,148007980,2425,2425,2425,2425,2
20241202,132300,148003130,2425,2425,2425,2425,0
20241202,132200,148003130,2425,2425,2425,2425,2
20241202,132100,147998280,2425,2425,2425,2425,1
20241202,132000,147995855,2425,2425,2425,2425,2
20241202,131900,147991005,2425,2425,2425,2425,0
20241202,131800,147991005,2425,2425,2425,2425,0
20241202,131700,147991005,2425,2425,2425,2425,0
20241202,131600,147991005,2425,2425,2425,2425,2
20241202,131500,147986155,2425,2425,2425,2425,10
20241202,131400,147961905,2420,2420,2420,2420,0
20241202,131300,147961905,2420,2420,2420,2420,0
20241202,131200,147961905,2420,2420,2420,2420,0
20241202,131100,147961905,2420,2420,2420,2420,0
20241202,131000,147961905,2420,2420,2420,2420,0
20241202,130900,147961905,2420,2420,2420,2420,0
20241202,130800,147961905,2420,2420,2420,2420,0
20241202,130700,147961905,2420,2420,2420,2420,4
20241202,130600,147952225,2420,2420,2420,2420,6
20241202,130500,147937705,2420,2420,2420,2420,29
20241202,130400,147867525,2420,2420,2420,2420,1
20241202,130300,147865105,2420,2420,2420,2420,0
20241202,130200,147865105,2420,2420,2420,2420,0
20241202,130100,147865105,2420,2420,2420,2420,0
20241202,130000,147865105,2420,2420,2420,2420,62
20241202,125900,147715065,2420,2420,2420,2420,15
20241202,125800,147678765,2410,2410,2410,2410,0
20241202,125700,147678765,2410,2410,2410,2410,27
20241202,125600,147613695,2410,2410,2410,2410,0
20241202,125500,147613695,2410,2410,2410,2410,418
20241202,125400,146606315,2410,2410,2410,2410,47
20241202,125300,146493045,2405,2405,2405,2405,0
20241202,125200,146493045,2405,2405,2405,2405,0
20241202,125100,146493045,2405,2405,2405,2405,0
20241202,125000,146493045,2405,2405,2405,2405,5
20241202,124900,146481020,2420,2420,2420,2420,0
20241202,124800,146481020,2420,2420,2420,2420,1
20241202,124700,146478600,2400,2400,2400,2400,0
20241202,124600,146478600,2400,2400,2400,2400,0
20241202,124500,146478600,2400,2400,2400,2400,0
20241202,124400,146478600,2400,2405,2405,2400,114
20241202,124300,146204475,2400,2420,2420,2400,4832
20241202,124200,134564875,2420,2420,2420,2420,12
20241202,124100,134535835,2420,2420,2420,2420,11
20241202,124000,134509215,2420,2420,2420,2420,213
20241202,123900,133993755,2435,2435,2435,2435,0
20241202,123800,133993755,2435,2435,2435,2435,0
20241202,123700,133993755,2435,2435,2435,2435,0
20241202,123600,133993755,2435,2435,2435,2435,1
20241202,123500,133991320,2435,2435,2435,2435,0
20241202,123400,133991320,2435,2435,2435,2435,1
20241202,123300,133988885,2425,2425,2425,2425,20
20241202,123200,133940385,2425,2435,2435,2425,494
20241202,123100,132742085,2435,2435,2435,2435,0
20241202,123000,132742085,2435,2435,2435,2435,0
20241202,122900,132742085,2435,2435,2435,2435,0
20241202,122800,132742085,2435,2435,2435,2435,0
20241202,122700,132742085,2435,2435,2435,2435,7
20241202,122600,132725040,2435,2435,2435,2435,553
20241202,122500,131378485,2430,2430,2430,2430,0
20241202,122400,131378485,2430,2430,2430,2430,20
20241202,122300,131329885,2430,2430,2430,2430,0
20241202,122200,131329885,2430,2430,2430,2430,0
20241202,122100,131329885,2430,2430,2430,2430,2
20241202,122000,131325025,2430,2430,2430,2430,0
20241202,121900,131325025,2430,2430,2435,2430,4
20241202,121800,131315300,2430,2430,2430,2430,0
20241202,121700,131315300,2430,2430,2430,2425,1105
20241202,121600,128635150,2430,2430,2430,2430,3
20241202,121500,128627860,2425,2425,2425,2425,33
20241202,121400,128547835,2420,2420,2420,2420,0
20241202,121300,128547835,2420,2420,2420,2420,1
20241202,121200,128545415,2425,2425,2425,2425,0
20241202,121100,128545415,2425,2425,2430,2425,1872
20241202,121000,124005650,2425,2425,2425,2425,0
20241202,120900,124005650,2425,2425,2425,2425,55
20241202,120800,123872275,2425,2425,2425,2425,0
20241202,120700,123872275,2425,2425,2425,2425,5
20241202,120600,123860150,2420,2420,2420,2420,0
20241202,120500,123860150,2420,2420,2420,2420,0
20241202,120400,123860150,2420,2420,2420,2420,0
20241202,120300,123860150,2420,2420,2425,2420,336
20241202,120200,123046205,2420,2420,2420,2420,15
20241202,120100,123009905,2425,2425,2425,2425,0
20241202,120000,123009905,2425,2425,2425,2425,0
20241202,115900,123009905,2425,2425,2425,2425,0
20241202,115800,123009905,2425,2425,2425,2425,0
20241202,115700,123009905,2425,2425,2425,2425,1
20241202,115600,123007480,2420,2420,2420,2420,0
20241202,115500,123007480,2420,2420,2420,2420,0
20241202,115400,123007480,2420,2420,2420,2420,83
20241202,115300,122806620,2420,2420,2420,2420,8
20241202,115200,122787260,2425,2425,2425,2425,103
20241202,115100,122537485,2425,2430,2430,2425,86
20241202,115000,122328800,2430,2430,2435,2430,21
20241202,114900,122277755,2430,2435,2435,2430,14
20241202,114800,122243680,2440,2440,2440,2440,0
20241202,114700,122243680,2440,2440,2440,2440,0
20241202,114600,122243680,2440,2440,2440,2440,0
20241202,114500,122243680,2440,2440,2440,2440,0
20241202,114400,122243680,2440,2440,2440,2440,0
20241202,114300,122243680,2440,2440,2440,2440,0
20241202,114200,122243680,2440,2440,2440,2440,40
20241202,114100,122146080,2450,2450,2450,2450,0
20241202,114000,122146080,2450,2450,2450,2450,0
20241202,113900,122146080,2450,2450,2450,2450,0
20241202,113800,122146080,2450,2450,2450,2450,6
20241202,113700,122131380,2425,2425,2425,2425,0
20241202,113600,122131380,2425,2425,2425,2425,0
20241202,113500,122131380,2425,2425,2425,2425,0
20241202,113400,122131380,2425,2425,2425,2425,2
20241202,113300,122126530,2425,2425,2425,2425,0
20241202,113200,122126530,2425,2425,2425,2425,0
20241202,113100,122126530,2425,2425,2425,2425,530
20241202,113000,120841280,2425,2435,2435,2425,550
20241202,112900,119507290,2435,2435,2435,2435,51
20241202,112800,119383105,2430,2435,2435,2430,32
20241202,112700,119305245,2425,2425,2425,2425,2
20241202,112600,119300395,2425,2425,2425,2425,0
20241202,112500,119300395,2425,2425,2425,2425,0
20241202,112400,119300395,2425,2425,2425,2425,0
20241202,112300,119300395,2425,2425,2425,2425,0
20241202,112200,119300395,2425,2425,2425,2425,25
20241202,112100,119239770,2425,2430,2435,2425,219
20241202,112000,118708650,2425,2425,2425,2425,0
20241202,111900,118708650,2425,2430,2435,2425,10
20241202,111800,118684350,2430,2430,2435,2430,5
20241202,111700,118672190,2425,2425,2425,2425,0
20241202,111600,118672190,2425,2425,2425,2425,7
20241202,111500,118655215,2425,2435,2435,2425,364
20241202,111400,117771395,2440,2440,2440,2440,2
20241202,111300,117766515,2445,2445,2445,2445,1
20241202,111200,117764070,2455,2455,2455,2455,0
20241202,111100,117764070,2455,2455,2455,2455,10
20241202,111000,117739520,2450,2460,2460,2450,633
20241202,110900,116182355,2460,2460,2460,2460,0
20241202,110800,116182355,2460,2455,2460,2455,712
20241202,110700,114434370,2440,2440,2440,2440,0
20241202,110600,114434370,2440,2440,2440,2440,261
20241202,110500,113797530,2460,2460,2460,2460,1
20241202,110400,113795070,2460,2460,2460,2460,222
20241202,110300,113248950,2460,2450,2460,2450,1154
20241202,110200,110417690,2450,2450,2450,2450,0
20241202,110100,110417690,2450,2450,2450,2450,1
20241202,110000,110415240,2430,2430,2430,2430,0
20241202,105900,110415240,2430,2435,2435,2430,3
20241202,105800,110407940,2455,2455,2455,2455,5
20241202,105700,110395665,2455,2455,2455,2455,1390
20241202,105600,106983215,2455,2455,2455,2455,0
20241202,105500,106983215,2455,2455,2455,2455,27
20241202,105400,106916930,2405,2455,2455,2405,1717
20241202,105300,102747945,2445,2445,2445,2445,0
20241202,105200,102747945,2445,2450,2450,2445,6
20241202,105100,102733270,2455,2450,2455,2450,58
20241202,105000,102591145,2455,2455,2455,2455,2
20241202,104900,102586235,2455,2455,2455,2455,0
20241202,104800,102586235,2455,2430,2455,2430,2
20241202,104700,102581350,2430,2430,2430,2430,0
20241202,104600,102581350,2430,2440,2440,2430,229
20241202,104500,102024560,2460,2455,2460,2455,115
20241202,104400,101741835,2430,2430,2430,2430,2
20241202,104300,101736975,2430,2440,2440,2430,33
20241202,104200,101656760,2440,2440,2440,2440,517
20241202,104100,100395280,2440,2440,2440,2440,0
20241202,104000,100395280,2440,2440,2440,2440,0
20241202,103900,100395280,2440,2440,2440,2440,158
20241202,103800,100009760,2440,2440,2440,2440,0
20241202,103700,100009760,2440,2440,2440,2440,0
20241202,103600,100009760,2440,2440,2440,2440,0
20241202,103500,100009760,2440,2440,2440,2440,1231
20241202,103400,97006120,2440,2440,2440,2440,0
20241202,103300,97006120,2440,2440,2440,2440,83
20241202,103200,96803600,2440,2440,2440,2440,2
20241202,103100,96798720,2415,2415,2415,2415,0
20241202,103000,96798720,2415,2415,2415,2415,0
20241202,102900,96798720,2415,2415,2415,2415,79
20241202,102800,96607935,2420,2420,2420,2420,281
20241202,102700,95927915,2425,2435,2435,2425,138
20241202,102600,95592875,2435,2435,2435,2435,5
20241202,102500,95580700,2465,2465,2465,2465,95
20241202,102400,95346525,2465,2465,2465,2465,0
20241202,102300,95346525,2465,2465,2465,2465,2
20241202,102200,95341595,2455,2455,2455,2455,0
20241202,102100,95341595,2455,2445,2455,2445,450
20241202,102000,94239090,2445,2435,2445,2435,1380
20241202,101900,90874680,2430,2425,2430,2420,864
20241202,101800,88776575,2425,2425,2430,2425,140
20241202,101700,88436975,2425,2435,2435,2425,1100
20241202,101600,85769050,2430,2450,2450,2430,210
20241202,101500,85257355,2440,2440,2440,2440,4
20241202,101400,85247595,2435,2435,2435,2435,1195
20241202,101300,82337770,2430,2435,2435,2430,565
20241202,101200,80964770,2435,2435,2435,2435,0
20241202,101100,80964770,2435,2440,2440,2435,524
20241202,101000,79686710,2440,2450,2450,2440,41
20241202,100900,79586560,2450,2450,2450,2450,449
20241202,100800,78486510,2445,2440,2445,2440,321
20241202,100700,77701670,2440,2440,2445,2440,1756
20241202,100600,73411135,2430,2430,2435,2430,919
20241202,100500,71177380,2430,2430,2430,2430,532
20241202,100400,69884620,2430,2430,2430,2400,585
20241202,100300,68480025,2420,2415,2420,2415,61
20241202,100200,68332705,2430,2430,2430,2430,0
20241202,100100,68332705,2430,2430,2430,2430,0
20241202,100000,68332705,2430,2425,2430,2425,835
20241202,095900,66307705,2420,2420,2420,2420,0
20241202,095800,66307705,2420,2420,2420,2420,0
20241202,095700,66307705,2420,2420,2420,2420,31
20241202,095600,66232685,2425,2425,2425,2425,10
20241202,095500,66208435,2425,2425,2425,2425,0
20241202,095400,66208435,2425,2425,2425,2425,20
20241202,095300,66159935,2420,2425,2425,2420,19
20241202,095200,66113870,2425,2430,2430,2405,829
20241202,095100,64118905,2430,2415,2430,2400,1967
20241202,095000,59358535,2415,2415,2415,2415,16
20241202,094900,59319895,2415,2415,2415,2415,635
20241202,094800,57786370,2410,2415,2415,2410,116
20241202,094700,57506800,2415,2410,2415,2410,373
20241202,094600,56607855,2410,2415,2415,2410,676
20241202,094500,54978315,2410,2415,2415,2410,926
20241202,094400,52742035,2425,2425,2425,2425,0
20241202,094300,52742035,2425,2420,2425,2420,1725
20241202,094200,48567525,2420,2420,2420,2420,316
20241202,094100,47802805,2425,2425,2425,2425,0
20241202,094000,47802805,2425,2430,2430,2420,222
20241202,093900,47265220,2430,2435,2435,2430,32
20241202,093800,47187395,2445,2445,2445,2445,0
20241202,093700,47187395,2445,2445,2445,2445,0
20241202,093600,47187395,2445,2445,2445,2445,0
20241202,093500,47187395,2445,2445,2445,2445,1
20241202,093400,47184950,2435,2435,2435,2435,22
20241202,093300,47131380,2445,2430,2445,2430,133
20241202,093200,46807695,2425,2450,2455,2425,2476
20241202,093100,40794040,2455,2455,2455,2455,1
20241202,093000,40791585,2455,2445,2455,2440,161
20241202,092900,40398675,2440,2440,2440,2440,0
20241202,092800,40398675,2440,2455,2455,2440,24
20241202,092700,40339965,2460,2460,2460,2460,202
20241202,092600,39843045,2460,2460,2460,2460,146
20241202,092500,39483885,2460,2460,2460,2460,1
20241202,092400,39481425,2455,2460,2460,2455,334
20241202,092300,38659915,2460,2460,2460,2460,117
20241202,092200,38372095,2460,2460,2460,2460,0
20241202,092100,38372095,2460,2440,2465,2420,2549
20241202,092000,32158445,2415,2475,2475,2415,583
20241202,091900,30742000,2440,2455,2470,2440,2820
20241202,091800,23845270,2455,2455,2455,2455,39
20241202,091700,23749525,2460,2475,2475,2460,70
20241202,091600,23577025,2480,2470,2480,2470,8
20241202,091500,23557255,2470,2475,2475,2470,107
20241202,091400,23292960,2480,2485,2485,2480,102
20241202,091300,23039745,2490,2500,2500,2490,65
20241202,091200,22877295,2500,2500,2500,2495,387
20241202,091100,21911485,2485,2460,2485,2460,1926
20241202,091000,17162010,2450,2450,2450,2450,45
20241202,090900,17051760,2450,2450,2460,2450,3
20241202,090800,17044400,2460,2460,2460,2460,0
20241202,090700,17044400,2460,2450,2460,2445,78
20241202,090600,16853295,2450,2450,2450,2450,993
20241202,090500,14420445,2455,2445,2460,2445,1602
20241202,090400,10489920,2450,2460,2460,2450,179
20241202,090300,10049915,2460,2460,2460,2365,1001
20241202,090200,7638365,2320,2320,2320,2320,0
20241202,090100,7638365,2320,2430,2430,2320,3223
20241202,090000,7395,2465,2465,2465,2465,3