KissMeData/099430/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201000,3122668140,5920,5920,5920,5920,11886
20241205,200900,3122668140,5920,5920,5920,5920,0
20241205,200800,3122668140,5920,5920,5920,5920,0
20241205,200700,3122668140,5920,5920,5920,5920,0
20241205,200600,3122668140,5920,5920,5920,5920,0
20241205,200500,3122668140,5920,5920,5920,5920,0
20241205,200400,3122668140,5920,5920,5920,5920,0
20241205,200300,3122668140,5920,5920,5920,5920,0
20241205,200200,3122668140,5920,5920,5920,5920,0
20241205,200100,3122668140,5920,5920,5920,5920,0
20241205,200000,3122668140,5920,5920,5920,5920,0
20241205,195900,3122668140,5920,5920,5920,5920,0
20241205,195800,3122668140,5920,5920,5920,5920,0
20241205,195700,3122668140,5920,5920,5920,5920,0
20241205,195600,3122668140,5920,5920,5920,5920,0
20241205,195500,3122668140,5920,5920,5920,5920,0
20241205,195400,3122668140,5920,5920,5920,5920,0
20241205,195300,3122668140,5920,5920,5920,5920,0
20241205,195200,3122668140,5920,5920,5920,5920,0
20241205,195100,3122668140,5920,5920,5920,5920,0
20241205,195000,3122668140,5920,5920,5920,5920,0
20241205,194900,3122668140,5920,5920,5920,5920,0
20241205,194800,3122668140,5920,5920,5920,5920,0
20241205,194700,3122668140,5920,5920,5920,5920,0
20241205,194600,3122668140,5920,5920,5920,5920,0
20241205,194500,3122668140,5920,5920,5920,5920,0
20241205,194400,3122668140,5920,5920,5920,5920,0
20241205,194300,3122668140,5920,5920,5920,5920,0
20241205,194200,3122668140,5920,5920,5920,5920,0
20241205,194100,3122668140,5920,5920,5920,5920,0
20241205,194000,3122668140,5920,5920,5920,5920,11886
20241205,193900,3122668140,5920,5920,5920,5920,0
20241205,193800,3122668140,5920,5920,5920,5920,0
20241205,193700,3122668140,5920,5920,5920,5920,0
20241205,193600,3122668140,5920,5920,5920,5920,0
20241205,193500,3122668140,5920,5920,5920,5920,0
20241205,193400,3122668140,5920,5920,5920,5920,0
20241205,193300,3122668140,5920,5920,5920,5920,0
20241205,193200,3122668140,5920,5920,5920,5920,0
20241205,193100,3122668140,5920,5920,5920,5920,0
20241205,193000,3122668140,5920,5920,5920,5920,0
20241205,192900,3122668140,5920,5920,5920,5920,0
20241205,192800,3122668140,5920,5920,5920,5920,0
20241205,192700,3122668140,5920,5920,5920,5920,0
20241205,192600,3122668140,5920,5920,5920,5920,0
20241205,192500,3122668140,5920,5920,5920,5920,0
20241205,192400,3122668140,5920,5920,5920,5920,0
20241205,192300,3122668140,5920,5920,5920,5920,0
20241205,192200,3122668140,5920,5920,5920,5920,0
20241205,192100,3122668140,5920,5920,5920,5920,0
20241205,192000,3122668140,5920,5920,5920,5920,0
20241205,191900,3122668140,5920,5920,5920,5920,0
20241205,191800,3122668140,5920,5920,5920,5920,0
20241205,191700,3122668140,5920,5920,5920,5920,0
20241205,191600,3122668140,5920,5920,5920,5920,0
20241205,191500,3122668140,5920,5920,5920,5920,0
20241205,191400,3122668140,5920,5920,5920,5920,0
20241205,191300,3122668140,5920,5920,5920,5920,0
20241205,191200,3122668140,5920,5920,5920,5920,0
20241205,191100,3122668140,5920,5920,5920,5920,0
20241205,191000,3122668140,5920,5920,5920,5920,11886
20241205,190900,3122668140,5920,5920,5920,5920,0
20241205,190800,3122668140,5920,5920,5920,5920,0
20241205,190700,3122668140,5920,5920,5920,5920,0
20241205,190600,3122668140,5920,5920,5920,5920,0
20241205,190500,3122668140,5920,5920,5920,5920,0
20241205,190400,3122668140,5920,5920,5920,5920,0
20241205,190300,3122668140,5920,5920,5920,5920,0
20241205,190200,3122668140,5920,5920,5920,5920,0
20241205,190100,3122668140,5920,5920,5920,5920,0
20241205,190000,3122668140,5920,5920,5920,5920,0
20241205,185900,3122668140,5920,5920,5920,5920,0
20241205,185800,3122668140,5920,5920,5920,5920,0
20241205,185700,3122668140,5920,5920,5920,5920,0
20241205,185600,3122668140,5920,5920,5920,5920,0
20241205,185500,3122668140,5920,5920,5920,5920,0
20241205,185400,3122668140,5920,5920,5920,5920,0
20241205,185300,3122668140,5920,5920,5920,5920,0
20241205,185200,3122668140,5920,5920,5920,5920,0
20241205,185100,3122668140,5920,5920,5920,5920,0
20241205,185000,3122668140,5920,5920,5920,5920,0
20241205,184900,3122668140,5920,5920,5920,5920,0
20241205,184800,3122668140,5920,5920,5920,5920,0
20241205,184700,3122668140,5920,5920,5920,5920,0
20241205,184600,3122668140,5920,5920,5920,5920,0
20241205,184500,3122668140,5920,5920,5920,5920,0
20241205,184400,3122668140,5920,5920,5920,5920,0
20241205,184300,3122668140,5920,5920,5920,5920,0
20241205,184200,3122668140,5920,5920,5920,5920,0
20241205,184100,3122668140,5920,5920,5920,5920,0
20241205,184000,3122668140,5920,5920,5920,5920,11886
20241205,183900,3122668140,5920,5920,5920,5920,0
20241205,183800,3122668140,5920,5920,5920,5920,0
20241205,183700,3122668140,5920,5920,5920,5920,0
20241205,183600,3122668140,5920,5920,5920,5920,0
20241205,183500,3122668140,5920,5920,5920,5920,0
20241205,183400,3122668140,5920,5920,5920,5920,0
20241205,183300,3122668140,5920,5920,5920,5920,0
20241205,183200,3122668140,5920,5920,5920,5920,0
20241205,183100,3122668140,5920,5920,5920,5920,0
20241205,183000,3122668140,5920,5920,5920,5920,0
20241205,182900,3122668140,5920,5920,5920,5920,0
20241205,182800,3122668140,5920,5920,5920,5920,0
20241205,182700,3122668140,5920,5920,5920,5920,0
20241205,182600,3122668140,5920,5920,5920,5920,0
20241205,182500,3122668140,5920,5920,5920,5920,0
20241205,182400,3122668140,5920,5920,5920,5920,0
20241205,182300,3122668140,5920,5920,5920,5920,0
20241205,182200,3122668140,5920,5920,5920,5920,0
20241205,182100,3122668140,5920,5920,5920,5920,0
20241205,182000,3122668140,5920,5920,5920,5920,0
20241205,181900,3122668140,5920,5920,5920,5920,0
20241205,181800,3122668140,5920,5920,5920,5920,0
20241205,181700,3122668140,5920,5920,5920,5920,0
20241205,181600,3122668140,5920,5920,5920,5920,0
20241205,181500,3122668140,5920,5920,5920,5920,0
20241205,181400,3122668140,5920,5920,5920,5920,0
20241205,181300,3122668140,5920,5920,5920,5920,0
20241205,181200,3122668140,5920,5920,5920,5920,0
20241205,181100,3122668140,5920,5920,5920,5920,0
20241205,181000,3122668140,5920,5920,5920,5920,11886
20241205,180900,3122668140,5920,5920,5920,5920,0
20241205,180800,3122668140,5920,5920,5920,5920,0
20241205,180700,3122668140,5920,5920,5920,5920,0
20241205,180600,3122668140,5920,5920,5920,5920,0
20241205,180500,3122668140,5920,5920,5920,5920,0
20241205,180400,3122668140,5920,5920,5920,5920,0
20241205,180300,3122668140,5920,5920,5920,5920,0
20241205,180200,3122668140,5920,5920,5920,5920,0
20241205,180100,3122668140,5920,5920,5920,5920,0
20241205,180000,3122668140,5920,5920,5920,5920,0
20241205,175900,3122668140,5920,5920,5920,5920,0
20241205,175800,3122668140,5920,5920,5920,5920,0
20241205,175700,3122668140,5920,5920,5920,5920,0
20241205,175600,3122668140,5920,5920,5920,5920,0
20241205,175500,3122668140,5920,5920,5920,5920,0
20241205,175400,3122668140,5920,5920,5920,5920,0
20241205,175300,3122668140,5920,5920,5920,5920,0
20241205,175200,3122668140,5920,5920,5920,5920,0
20241205,175100,3122668140,5920,5920,5920,5920,0
20241205,175000,3122668140,5920,5920,5920,5920,0
20241205,174900,3122668140,5920,5920,5920,5920,0
20241205,174800,3122668140,5920,5920,5920,5920,0
20241205,174700,3122668140,5920,5920,5920,5920,0
20241205,174600,3122668140,5920,5920,5920,5920,0
20241205,174500,3122668140,5920,5920,5920,5920,0
20241205,174400,3122668140,5920,5920,5920,5920,0
20241205,174300,3122668140,5920,5920,5920,5920,0
20241205,174200,3122668140,5920,5920,5920,5920,0
20241205,174100,3122668140,5920,5920,5920,5920,0
20241205,174000,3122668140,5920,5920,5920,5920,11886
20241205,173900,3122668140,5920,5920,5920,5920,0
20241205,173800,3122668140,5920,5920,5920,5920,0
20241205,173700,3122668140,5920,5920,5920,5920,0
20241205,173600,3122668140,5920,5920,5920,5920,0
20241205,173500,3122668140,5920,5920,5920,5920,0
20241205,173400,3122668140,5920,5920,5920,5920,0
20241205,173300,3122668140,5920,5920,5920,5920,0
20241205,173200,3122668140,5920,5920,5920,5920,0
20241205,173100,3122668140,5920,5920,5920,5920,0
20241205,173000,3122668140,5920,5920,5920,5920,0
20241205,172900,3122668140,5920,5920,5920,5920,0
20241205,172800,3122668140,5920,5920,5920,5920,0
20241205,172700,3122668140,5920,5920,5920,5920,0
20241205,172600,3122668140,5920,5920,5920,5920,0
20241205,172500,3122668140,5920,5920,5920,5920,0
20241205,172400,3122668140,5920,5920,5920,5920,0
20241205,172300,3122668140,5920,5920,5920,5920,0
20241205,172200,3122668140,5920,5920,5920,5920,0
20241205,172100,3122668140,5920,5920,5920,5920,0
20241205,172000,3122668140,5920,5920,5920,5920,0
20241205,171900,3122668140,5920,5920,5920,5920,0
20241205,171800,3122668140,5920,5920,5920,5920,0
20241205,171700,3122668140,5920,5920,5920,5920,0
20241205,171600,3122668140,5920,5920,5920,5920,0
20241205,171500,3122668140,5920,5920,5920,5920,0
20241205,171400,3122668140,5920,5920,5920,5920,0
20241205,171300,3122668140,5920,5920,5920,5920,0
20241205,171200,3122668140,5920,5920,5920,5920,0
20241205,171100,3122668140,5920,5920,5920,5920,0
20241205,171000,3122668140,5920,5920,5920,5920,11886
20241205,170900,3122668140,5920,5920,5920,5920,0
20241205,170800,3122668140,5920,5920,5920,5920,0
20241205,170700,3122668140,5920,5920,5920,5920,0
20241205,170600,3122668140,5920,5920,5920,5920,0
20241205,170500,3122668140,5920,5920,5920,5920,0
20241205,170400,3122668140,5920,5920,5920,5920,0
20241205,170300,3122668140,5920,5920,5920,5920,0
20241205,170200,3122668140,5920,5920,5920,5920,0
20241205,170100,3122668140,5920,5920,5920,5920,0
20241205,170000,3122668140,5920,5920,5920,5920,0
20241205,165900,3122668140,5920,5920,5920,5920,0
20241205,165800,3122668140,5920,5920,5920,5920,0
20241205,165700,3122668140,5920,5920,5920,5920,0
20241205,165600,3122668140,5920,5920,5920,5920,0
20241205,165500,3122668140,5920,5920,5920,5920,0
20241205,165400,3122668140,5920,5920,5920,5920,0
20241205,165300,3122668140,5920,5920,5920,5920,0
20241205,165200,3122668140,5920,5920,5920,5920,0
20241205,165100,3122668140,5920,5920,5920,5920,0
20241205,165000,3122668140,5920,5920,5920,5920,0
20241205,164900,3122668140,5920,5920,5920,5920,0
20241205,164800,3122668140,5920,5920,5920,5920,0
20241205,164700,3122668140,5920,5920,5920,5920,0
20241205,164600,3122668140,5920,5920,5920,5920,0
20241205,164500,3122668140,5920,5920,5920,5920,0
20241205,164400,3122668140,5920,5920,5920,5920,0
20241205,164300,3122668140,5920,5920,5920,5920,0
20241205,164200,3122668140,5920,5920,5920,5920,0
20241205,164100,3122668140,5920,5920,5920,5920,0
20241205,164000,3122668140,5920,5920,5920,5920,11886
20241205,163900,3122668140,5920,5920,5920,5920,0
20241205,163800,3122668140,5920,5920,5920,5920,0
20241205,163700,3122668140,5920,5920,5920,5920,0
20241205,163600,3122668140,5920,5920,5920,5920,0
20241205,163500,3122668140,5920,5920,5920,5920,0
20241205,163400,3122668140,5920,5920,5920,5920,0
20241205,163300,3122668140,5920,5920,5920,5920,0
20241205,163200,3122668140,5920,5920,5920,5920,0
20241205,163100,3122668140,5920,5920,5920,5920,0
20241205,163000,3122668140,5920,5920,5920,5920,0
20241205,162900,3122668140,5920,5920,5920,5920,0
20241205,162800,3122668140,5920,5920,5920,5920,0
20241205,162700,3122668140,5920,5920,5920,5920,0
20241205,162600,3122668140,5920,5920,5920,5920,0
20241205,162500,3122668140,5920,5920,5920,5920,0
20241205,162400,3122668140,5920,5920,5920,5920,0
20241205,162300,3122668140,5920,5920,5920,5920,0
20241205,162200,3122668140,5920,5920,5920,5920,0
20241205,162100,3122668140,5920,5920,5920,5920,0
20241205,162000,3122668140,5920,5920,5920,5920,0
20241205,161900,3122668140,5920,5920,5920,5920,0
20241205,161800,3122668140,5920,5920,5920,5920,0
20241205,161700,3122668140,5920,5920,5920,5920,0
20241205,161600,3122668140,5920,5920,5920,5920,0
20241205,161500,3122668140,5920,5920,5920,5920,0
20241205,161400,3122668140,5920,5920,5920,5920,0
20241205,161300,3122668140,5920,5920,5920,5920,0
20241205,161200,3122668140,5920,5920,5920,5920,0
20241205,161100,3122668140,5920,5920,5920,5920,0
20241205,161000,3122668140,5920,5920,5920,5920,11886
20241205,160900,3122668140,5920,5920,5920,5920,0
20241205,160800,3122668140,5920,5920,5920,5920,0
20241205,160700,3122668140,5920,5920,5920,5920,0
20241205,160600,3122668140,5920,5920,5920,5920,0
20241205,160500,3122668140,5920,5920,5920,5920,0
20241205,160400,3122668140,5920,5920,5920,5920,0
20241205,160300,3122668140,5920,5920,5920,5920,0
20241205,160200,3122668140,5920,5920,5920,5920,0
20241205,160100,3122668140,5920,5920,5920,5920,0
20241205,160000,3122668140,5920,5920,5920,5920,0
20241205,155900,3122668140,5920,5920,5920,5920,0
20241205,155800,3122668140,5920,5920,5920,5920,0
20241205,155700,3122668140,5920,5920,5920,5920,0
20241205,155600,3122668140,5920,5920,5920,5920,0
20241205,155500,3122668140,5920,5920,5920,5920,0
20241205,155400,3122668140,5920,5920,5920,5920,0
20241205,155300,3122668140,5920,5920,5920,5920,0
20241205,155200,3122668140,5920,5920,5920,5920,0
20241205,155100,3122668140,5920,5920,5920,5920,0
20241205,155000,3122668140,5920,5920,5920,5920,0
20241205,154900,3122668140,5920,5920,5920,5920,0
20241205,154800,3122668140,5920,5920,5920,5920,0
20241205,154700,3122668140,5920,5920,5920,5920,0
20241205,154600,3122668140,5920,5920,5920,5920,0
20241205,154500,3122668140,5920,5920,5920,5920,0
20241205,154400,3122668140,5920,5920,5920,5920,0
20241205,154300,3122668140,5920,5920,5920,5920,0
20241205,154200,3122668140,5920,5920,5920,5920,0
20241205,154100,3122668140,5920,5920,5920,5920,0
20241205,154000,3122668140,5920,5920,5920,5920,11886
20241205,153900,3122668140,5920,5920,5920,5920,0
20241205,153800,3122668140,5920,5920,5920,5920,0
20241205,153700,3122668140,5920,5920,5920,5920,0
20241205,153600,3122668140,5920,5920,5920,5920,0
20241205,153500,3122668140,5920,5920,5920,5920,0
20241205,153400,3122668140,5920,5920,5920,5920,0
20241205,153300,3122668140,5920,5920,5920,5920,0
20241205,153200,3122668140,5920,5920,5920,5920,0
20241205,153100,3122668140,5920,5920,5920,5920,0
20241205,153000,3122668140,5920,5920,5920,5920,11886
20241205,152900,3052303020,5920,5920,5920,5920,0
20241205,152800,3052303020,5920,5920,5920,5920,0
20241205,152700,3052303020,5920,5920,5920,5920,0
20241205,152600,3052303020,5920,5920,5920,5920,0
20241205,152500,3052303020,5920,5920,5920,5920,0
20241205,152400,3052303020,5920,5920,5920,5920,0
20241205,152300,3052303020,5920,5920,5920,5920,0
20241205,152200,3052303020,5920,5920,5920,5920,0
20241205,152100,3052303020,5920,5920,5920,5920,0
20241205,152000,3052303020,5920,5920,5920,5920,0
20241205,151900,3052303020,5920,5900,5920,5890,5150
20241205,151800,3021902610,5910,5900,5910,5900,3186
20241205,151700,3003089350,5900,5890,5900,5890,1515
20241205,151600,2994151050,5900,5890,5900,5890,1324
20241205,151500,2986349840,5890,5890,5900,5890,4030
20241205,151400,2962584630,5900,5890,5900,5890,801
20241205,151300,2957866660,5900,5890,5900,5880,1211
20241205,151200,2950733950,5890,5870,5890,5870,239
20241205,151100,2949326370,5880,5870,5880,5870,895
20241205,151000,2944064120,5870,5870,5880,5870,734
20241205,150900,2939755530,5870,5870,5870,5860,64
20241205,150800,2939379860,5870,5870,5870,5870,4
20241205,150700,2939356380,5870,5860,5870,5860,56
20241205,150600,2939028000,5880,5860,5880,5860,3457
20241205,150500,2918769960,5880,5880,5880,5880,135
20241205,150400,2917976160,5880,5880,5880,5880,0
20241205,150300,2917976160,5880,5870,5880,5870,1084
20241205,150200,2911613070,5870,5850,5870,5850,1851
20241205,150100,2900783700,5870,5870,5880,5870,1745
20241205,150000,2890540540,5870,5870,5870,5830,1706
20241205,145900,2880574950,5860,5860,5870,5860,202
20241205,145800,2879391220,5870,5860,5870,5860,107
20241205,145700,2878764170,5870,5860,5870,5860,601
20241205,145600,2875242300,5870,5860,5870,5860,3
20241205,145500,2875224710,5870,5840,5870,5840,2553
20241205,145400,2860282050,5840,5850,5850,5840,656
20241205,145300,2856451000,5840,5840,5840,5840,110
20241205,145200,2855808600,5850,5840,5850,5840,557
20241205,145100,2852555150,5850,5840,5850,5840,2066
20241205,145000,2840484180,5850,5850,5850,5840,584
20241205,144900,2837073590,5840,5850,5850,5840,395
20241205,144800,2834765550,5850,5850,5870,5840,807
20241205,144700,2830052110,5870,5850,5870,5850,337
20241205,144600,2828077980,5870,5850,5870,5850,307
20241205,144500,2826276010,5840,5840,5840,5840,1374
20241205,144400,2818251850,5870,5850,5870,5850,2001
20241205,144300,2806545980,5850,5870,5870,5850,142
20241205,144200,2805715260,5870,5870,5870,5870,0
20241205,144100,2805715260,5870,5840,5870,5830,10135
20241205,144000,2746233470,5840,5840,5840,5840,1943
20241205,143900,2734886350,5840,5860,5860,5830,5905
20241205,143800,2700403990,5860,5870,5870,5860,495
20241205,143700,2697500820,5880,5870,5880,5870,46
20241205,143600,2697230780,5860,5880,5880,5860,3616
20241205,143500,2676031620,5900,5900,5900,5880,292
20241205,143400,2674312660,5900,5900,5900,5890,747
20241205,143300,2669905370,5900,5880,5900,5880,2032
20241205,143200,2657936990,5870,5870,5870,5870,200
20241205,143100,2656762990,5880,5880,5880,5880,0
20241205,143000,2656762990,5880,5880,5880,5880,1
20241205,142900,2656757110,5860,5870,5870,5860,1198
20241205,142800,2649728460,5870,5900,5900,5870,534
20241205,142700,2646589770,5880,5890,5890,5880,1500
20241205,142600,2637760780,5900,5880,5900,5880,41
20241205,142500,2637519670,5890,5910,5910,5890,5766
20241205,142400,2603503290,5900,5900,5900,5900,170
20241205,142300,2602500290,5910,5910,5910,5910,300
20241205,142200,2600727290,5910,5910,5910,5910,200
20241205,142100,2599545290,5910,5910,5910,5910,20
20241205,142000,2599427090,5910,5910,5910,5910,197
20241205,141900,2598262820,5910,5910,5910,5910,576
20241205,141800,2594858660,5910,5910,5910,5910,801
20241205,141700,2590124750,5910,5900,5910,5900,2001
20241205,141600,2578308840,5900,5900,5900,5900,39
20241205,141500,2578078740,5910,5910,5910,5910,6
20241205,141400,2578043280,5910,5920,5920,5910,3591
20241205,141300,2556786610,5920,5910,5920,5910,5765
20241205,141200,2522658420,5910,5900,5910,5900,2192
20241205,141100,2509703720,5910,5910,5910,5910,147
20241205,141000,2508834950,5920,5900,5920,5900,1401
20241205,140900,2500557480,5880,5890,5890,5880,1633
20241205,140800,2490955430,5880,5910,5910,5880,1788
20241205,140700,2480426000,5920,5920,5920,5920,7
20241205,140600,2480384560,5910,5920,5920,5910,664
20241205,140500,2476459300,5920,5910,5920,5910,1150
20241205,140400,2469656000,5900,5910,5910,5900,210
20241205,140300,2468416500,5930,5930,5940,5930,5894
20241205,140200,2433456310,5940,5920,5940,5910,6783
20241205,140100,2393261840,5910,5920,5920,5910,88
20241205,140000,2392741730,5920,5910,5920,5900,4348
20241205,135900,2367034850,5910,5900,5910,5900,1116
20241205,135800,2360450440,5900,5880,5900,5870,111
20241205,135700,2359798740,5910,5890,5910,5890,17201
20241205,135600,2258316790,5890,5870,5890,5870,2612
20241205,135500,2242932450,5890,5890,5890,5890,1206
20241205,135400,2235829110,5890,5860,5890,5860,19
20241205,135300,2235717470,5890,5850,5890,5850,129
20241205,135200,2234959780,5850,5890,5890,5850,474
20241205,135100,2232181860,5890,5890,5890,5890,0
20241205,135000,2232181860,5890,5880,5890,5880,1272
20241205,134900,2224698680,5870,5870,5870,5870,12
20241205,134800,2224628240,5870,5870,5870,5870,23
20241205,134700,2224493230,5880,5880,5880,5880,1
20241205,134600,2224487350,5890,5880,5890,5850,4528
20241205,134500,2197823420,5850,5870,5880,5850,1060
20241205,134400,2191596040,5850,5850,5850,5850,49
20241205,134300,2191309390,5870,5860,5870,5860,1393
20241205,134200,2183146400,5870,5870,5870,5870,1
20241205,134100,2183140530,5860,5860,5860,5860,1968
20241205,134000,2171608050,5870,5880,5880,5870,1258
20241205,133900,2164212710,5880,5880,5880,5880,8
20241205,133800,2164165670,5850,5880,5880,5850,552
20241205,133700,2160930770,5870,5870,5870,5870,25
20241205,133600,2160784020,5870,5870,5870,5870,20
20241205,133500,2160666620,5870,5880,5890,5870,1291
20241205,133400,2153070910,5880,5880,5880,5880,0
20241205,133300,2153070910,5880,5880,5880,5880,0
20241205,133200,2153070910,5880,5880,5880,5880,11
20241205,133100,2153006230,5860,5860,5860,5860,0
20241205,133000,2153006230,5860,5880,5880,5860,1214
20241205,132900,2145869280,5880,5880,5880,5880,1
20241205,132800,2145863400,5860,5860,5860,5860,58
20241205,132700,2145523520,5860,5860,5860,5860,194
20241205,132600,2144386680,5850,5870,5870,5850,624
20241205,132500,2140724400,5870,5870,5880,5830,1334
20241205,132400,2132897390,5870,5870,5870,5870,0
20241205,132300,2132897390,5870,5860,5870,5830,432
20241205,132200,2130370170,5870,5870,5870,5870,115
20241205,132100,2129695120,5870,5870,5870,5870,0
20241205,132000,2129695120,5870,5870,5870,5870,1076
20241205,131900,2123379000,5850,5850,5870,5850,914
20241205,131800,2118024240,5840,5850,5850,5840,1112
20241205,131700,2111519100,5860,5880,5880,5860,310
20241205,131600,2109702440,5880,5860,5880,5850,603
20241205,131500,2106174770,5850,5880,5890,5850,1246
20241205,131400,2098839890,5850,5880,5880,5850,497
20241205,131300,2095930250,5880,5860,5880,5850,316
20241205,131200,2094072550,5890,5890,5890,5860,256
20241205,131100,2092566360,5890,5890,5890,5890,0
20241205,131000,2092566360,5890,5880,5890,5830,1339
20241205,130900,2084696700,5880,5880,5880,5880,1
20241205,130800,2084690820,5840,5840,5840,5840,0
20241205,130700,2084690820,5840,5850,5850,5840,210
20241205,130600,2083462520,5850,5850,5850,5850,267
20241205,130500,2081900570,5860,5850,5880,5850,1022
20241205,130400,2075907000,5850,5840,5850,5830,376
20241205,130300,2073711400,5850,5860,5860,5850,1279
20241205,130200,2066227210,5880,5870,5880,5870,10
20241205,130100,2066168420,5860,5860,5860,5860,267
20241205,130000,2064603800,5860,5880,5890,5860,1434
20241205,125900,2056175960,5870,5880,5880,5860,551
20241205,125800,2052943580,5860,5870,5870,5860,93
20241205,125700,2052397770,5890,5890,5890,5890,0
20241205,125600,2052397770,5890,5870,5890,5860,2602
20241205,125500,2037149880,5890,5880,5890,5880,1322
20241205,125400,2029363800,5870,5870,5870,5870,21
20241205,125300,2029240530,5890,5890,5890,5890,0
20241205,125200,2029240530,5890,5890,5890,5890,1
20241205,125100,2029234640,5870,5870,5870,5870,1
20241205,125000,2029228770,5880,5880,5880,5860,3066
20241205,124900,2011236230,5870,5890,5890,5870,296
20241205,124800,2009498690,5880,5890,5890,5880,22
20241205,124700,2009369120,5900,5900,5900,5900,0
20241205,124600,2009369120,5900,5870,5900,5870,11
20241205,124500,2009304520,5870,5880,5900,5870,1044
20241205,124400,2003148820,5870,5870,5870,5870,1
20241205,124300,2003142950,5900,5880,5900,5880,111
20241205,124200,2002490250,5880,5890,5890,5880,771
20241205,124100,1997956750,5900,5890,5900,5880,104
20241205,124000,1997344490,5900,5890,5910,5890,3046
20241205,123900,1979371480,5900,5900,5900,5900,0
20241205,123800,1979371480,5900,5890,5900,5890,4002
20241205,123700,1955799690,5860,5890,5890,5860,87
20241205,123600,1955289840,5850,5850,5850,5850,1
20241205,123500,1955283990,5890,5850,5890,5850,1143
20241205,123400,1948566420,5860,5860,5860,5860,0
20241205,123300,1948566420,5860,5860,5860,5860,0
20241205,123200,1948566420,5860,5840,5860,5830,700
20241205,123100,1944480210,5860,5840,5860,5830,704
20241205,123000,1940369950,5840,5870,5880,5840,1522
20241205,122900,1931435810,5840,5880,5880,5840,5202
20241205,122800,1900994740,5880,5880,5880,5880,100
20241205,122700,1900406740,5890,5880,5890,5870,930
20241205,122600,1894947580,5890,5890,5890,5890,0
20241205,122500,1894947580,5890,5890,5890,5890,1099
20241205,122400,1888474470,5890,5890,5890,5890,0
20241205,122300,1888474470,5890,5890,5890,5890,0
20241205,122200,1888474470,5890,5880,5890,5880,2
20241205,122100,1888462700,5870,5900,5900,5870,2
20241205,122000,1888450930,5890,5890,5900,5890,1241
20241205,121900,1881131130,5900,5900,5900,5900,1
20241205,121800,1881125230,5900,5890,5900,5890,192
20241205,121700,1879994340,5890,5880,5890,5870,81
20241205,121600,1879518750,5880,5880,5900,5880,397
20241205,121500,1877183370,5880,5890,5900,5880,1145
20241205,121400,1870428680,5890,5890,5890,5890,5
20241205,121300,1870399230,5890,5880,5890,5880,232
20241205,121200,1869034960,5890,5890,5890,5880,118
20241205,121100,1868340100,5890,5880,5890,5880,11
20241205,121000,1868275410,5880,5900,5900,5880,1352
20241205,120900,1860303140,5900,5890,5900,5880,115
20241205,120800,1859625790,5890,5890,5890,5890,84
20241205,120700,1859131030,5890,5890,5890,5890,900
20241205,120600,1853830030,5890,5890,5890,5890,0
20241205,120500,1853830030,5890,5880,5900,5880,1109
20241205,120400,1847293050,5880,5870,5880,5870,11
20241205,120300,1847228470,5860,5890,5890,5860,721
20241205,120200,1842995880,5890,5900,5900,5880,16
20241205,120100,1842901680,5890,5890,5900,5890,201
20241205,120000,1841717780,5890,5880,5890,5880,2530
20241205,115900,1826818260,5880,5880,5880,5880,1
20241205,115800,1826812380,5880,5880,5880,5880,0
20241205,115700,1826812380,5880,5880,5880,5880,2
20241205,115600,1826800620,5860,5880,5880,5860,647
20241205,115500,1823009180,5860,5890,5890,5860,1552
20241205,115400,1813870900,5890,5880,5890,5880,2
20241205,115300,1813859130,5890,5870,5890,5870,1201
20241205,115200,1806790660,5870,5860,5870,5860,18
20241205,115100,1806685170,5870,5870,5870,5870,25
20241205,115000,1806538420,5870,5870,5870,5870,2703
20241205,114900,1790671810,5870,5870,5870,5870,0
20241205,114800,1790671810,5870,5870,5870,5870,2000
20241205,114700,1778931810,5890,5860,5890,5860,15
20241205,114600,1778843760,5890,5860,5890,5860,4
20241205,114500,1778820290,5890,5880,5890,5860,1028
20241205,114400,1772766900,5860,5880,5880,5860,1382
20241205,114300,1764649310,5880,5880,5880,5880,0
20241205,114200,1764649310,5880,5880,5880,5880,0
20241205,114100,1764649310,5880,5880,5880,5880,0
20241205,114000,1764649310,5880,5860,5880,5860,1116
20241205,113900,1758096450,5860,5860,5860,5860,100
20241205,113800,1757510450,5870,5870,5870,5870,0
20241205,113700,1757510450,5870,5880,5880,5870,146
20241205,113600,1756653150,5870,5870,5870,5870,50
20241205,113500,1756359650,5890,5890,5890,5890,1113
20241205,113400,1749804080,5890,5870,5890,5870,8
20241205,113300,1749757010,5890,5860,5890,5860,2
20241205,113200,1749745260,5860,5860,5860,5860,147
20241205,113100,1748883840,5890,5890,5890,5890,2
20241205,113000,1748872060,5890,5870,5890,5850,1189
20241205,112900,1741887690,5850,5870,5870,5850,832
20241205,112800,1737004870,5850,5850,5850,5850,63
20241205,112700,1736636320,5880,5880,5880,5880,0
20241205,112600,1736636320,5880,5850,5880,5850,201
20241205,112500,1735460440,5890,5880,5890,5880,971
20241205,112400,1729744120,5880,5890,5890,5880,408
20241205,112300,1727345070,5890,5870,5890,5870,701
20241205,112200,1723230180,5890,5890,5890,5880,58
20241205,112100,1722889070,5880,5890,5890,5870,186
20241205,112000,1721794730,5900,5900,5910,5890,8330
20241205,111900,1672638270,5900,5890,5900,5890,5808
20241205,111800,1638420500,5890,5880,5900,5880,19378
20241205,111700,1524222830,5880,5860,5880,5860,10345
20241205,111600,1463536830,5860,5860,5860,5860,200
20241205,111500,1462364830,5860,5850,5860,5850,1095
20241205,111400,1455948970,5840,5850,5850,5840,228
20241205,111300,1454617390,5850,5850,5850,5850,130
20241205,111200,1453856890,5850,5840,5850,5840,4
20241205,111100,1453833510,5840,5850,5850,5840,630
20241205,111000,1450149000,5860,5820,5860,5820,3590
20241205,110900,1429147340,5840,5840,5840,5840,0
20241205,110800,1429147340,5840,5840,5840,5840,0
20241205,110700,1429147340,5840,5840,5840,5840,0
20241205,110600,1429147340,5840,5840,5840,5840,0
20241205,110500,1429147340,5840,5820,5840,5800,2674
20241205,110400,1413589890,5820,5820,5820,5820,1
20241205,110300,1413584070,5840,5840,5840,5840,3
20241205,110200,1413566550,5800,5800,5800,5800,4
20241205,110100,1413543350,5850,5850,5850,5850,500
20241205,110000,1410618350,5850,5840,5850,5840,1158
20241205,105900,1403849820,5840,5840,5840,5840,50
20241205,105800,1403557820,5840,5820,5840,5810,1910
20241205,105700,1392456020,5840,5840,5840,5840,0
20241205,105600,1392456020,5840,5840,5840,5840,100
20241205,105500,1391872020,5840,5830,5850,5810,1182
20241205,105400,1384964250,5820,5820,5820,5820,1188
20241205,105300,1378050090,5830,5830,5830,5830,5
20241205,105200,1378020940,5830,5850,5850,5820,1315
20241205,105100,1370350420,5850,5850,5850,5850,1419
20241205,105000,1362049270,5850,5840,5850,5840,1538
20241205,104900,1353059050,5840,5840,5840,5840,1011
20241205,104800,1347154810,5840,5840,5840,5840,1
20241205,104700,1347148970,5810,5810,5810,5810,100
20241205,104600,1346567970,5850,5850,5850,5850,0
20241205,104500,1346567970,5850,5840,5850,5800,1748
20241205,104400,1336384070,5800,5820,5820,5800,1251
20241205,104300,1329113910,5850,5850,5860,5840,1866
20241205,104200,1318214580,5850,5840,5850,5840,1435
20241205,104100,1309820560,5840,5840,5850,5840,313
20241205,104000,1307990120,5830,5830,5860,5820,1338
20241205,103900,1300174560,5830,5830,5830,5830,1
20241205,103800,1300168730,5820,5830,5830,5820,2573
20241205,103700,1285168240,5830,5830,5830,5830,0
20241205,103600,1285168240,5830,5850,5850,5830,981
20241205,103500,1279447640,5850,5860,5860,5850,1611
20241205,103400,1270009180,5860,5860,5860,5860,292
20241205,103300,1268298060,5860,5830,5860,5830,938
20241205,103200,1262804010,5850,5860,5860,5840,884
20241205,103100,1257638030,5850,5840,5860,5840,1348
20241205,103000,1249749580,5850,5800,5850,5800,9472
20241205,102900,1194513360,5800,5800,5800,5800,58
20241205,102800,1194176960,5800,5790,5800,5790,2053
20241205,102700,1182279570,5790,5790,5790,5790,867
20241205,102600,1177259640,5790,5760,5790,5760,21
20241205,102500,1177138650,5780,5790,5790,5780,1140
20241205,102400,1170540050,5790,5790,5790,5790,100
20241205,102300,1169961050,5790,5790,5790,5790,1
20241205,102200,1169955260,5770,5770,5770,5770,0
20241205,102100,1169955260,5770,5770,5790,5770,1275
20241205,102000,1162598430,5770,5790,5800,5770,1151
20241205,101900,1155927790,5780,5780,5780,5780,108
20241205,101800,1155303550,5790,5790,5790,5790,0
20241205,101700,1155303550,5790,5790,5790,5790,20
20241205,101600,1155187750,5790,5790,5790,5790,0
20241205,101500,1155187750,5790,5790,5800,5790,1071
20241205,101400,1148981490,5790,5790,5790,5790,0
20241205,101300,1148981490,5790,5790,5790,5790,1
20241205,101200,1148975700,5760,5790,5790,5760,11
20241205,101100,1148912310,5790,5790,5790,5790,57
20241205,101000,1148582280,5790,5780,5800,5750,2502
20241205,100900,1134090440,5780,5780,5780,5770,1427
20241205,100800,1125848380,5760,5770,5780,5760,32
20241205,100700,1125663820,5770,5780,5780,5770,64
20241205,100600,1125294010,5780,5770,5780,5770,9
20241205,100500,1125242040,5780,5760,5790,5760,2110
20241205,100400,1113049160,5760,5760,5760,5740,301
20241205,100300,1111317400,5760,5760,5760,5760,2
20241205,100200,1111305880,5740,5740,5770,5740,5806
20241205,100100,1077979380,5740,5740,5740,5740,29
20241205,100000,1077812920,5740,5760,5780,5730,1374
20241205,095900,1069891090,5730,5740,5740,5730,939
20241205,095800,1064503140,5740,5740,5740,5740,203
20241205,095700,1063337920,5750,5750,5750,5750,166
20241205,095600,1062383420,5760,5760,5770,5760,30
20241205,095500,1062210520,5770,5770,5780,5770,1069
20241205,095400,1056037730,5770,5750,5770,5750,442
20241205,095300,1053496210,5750,5760,5760,5750,15
20241205,095200,1053409940,5770,5760,5770,5760,645
20241205,095100,1049694430,5770,5760,5770,5760,1226
20241205,095000,1042623330,5760,5750,5760,5750,1316
20241205,094900,1035047720,5740,5740,5740,5740,16
20241205,094800,1034955880,5680,5740,5750,5680,1782
20241205,094700,1024823720,5750,5750,5750,5750,14
20241205,094600,1024743220,5750,5740,5750,5730,61
20241205,094500,1024393000,5770,5740,5780,5730,1930
20241205,094400,1013297810,5720,5740,5740,5720,11
20241205,094300,1013234770,5710,5690,5750,5690,1774
20241205,094200,1003100800,5700,5680,5700,5680,1302
20241205,094100,995703870,5680,5660,5680,5660,187
20241205,094000,994645270,5680,5590,5680,5580,3527
20241205,093900,974749890,5630,5630,5630,5600,1871
20241205,093800,964269970,5630,5630,5630,5630,103
20241205,093700,963690080,5630,5600,5630,5590,624
20241205,093600,960199180,5630,5640,5640,5600,338
20241205,093500,958302210,5640,5620,5640,5620,2953
20241205,093400,941689680,5570,5620,5620,5570,281
20241205,093300,940119180,5570,5610,5620,5570,301
20241205,093200,938434720,5610,5570,5610,5570,304
20241205,093100,936741360,5620,5570,5620,5570,187
20241205,093000,935699720,5620,5570,5620,5560,3355
20241205,092900,916935820,5610,5610,5610,5570,13
20241205,092800,916863020,5600,5550,5600,5550,3919
20241205,092700,894953380,5590,5600,5600,5550,4842
20241205,092600,868037730,5580,5600,5620,5550,9762
20241205,092500,813665070,5620,5610,5630,5600,1261
20241205,092400,806594850,5640,5660,5660,5620,197
20241205,092300,805487520,5600,5700,5700,5600,76634
20241205,092200,375707240,5660,5680,5700,5650,315
20241205,092100,373916750,5670,5660,5670,5650,2866
20241205,092000,357680390,5670,5630,5670,5630,93
20241205,091900,357156640,5660,5660,5670,5660,2238
20241205,091800,344488750,5670,5650,5670,5620,4004
20241205,091700,321930890,5640,5610,5640,5610,169
20241205,091600,320979350,5610,5610,5650,5610,3185
20241205,091500,303094800,5610,5640,5640,5610,22
20241205,091400,302971350,5650,5620,5650,5600,4384
20241205,091300,278380320,5620,5620,5650,5620,3189
20241205,091200,260451780,5670,5630,5670,5610,2502
20241205,091100,246392700,5670,5650,5670,5620,5448
20241205,091000,215676250,5650,5600,5670,5580,2938
20241205,090900,199245260,5600,5670,5670,5590,13352
20241205,090800,124336260,5620,5650,5680,5620,823
20241205,090700,119687010,5640,5620,5680,5600,2077
20241205,090600,108039610,5610,5650,5650,5590,5587
20241205,090500,76710760,5650,5650,5650,5630,1995
20241205,090400,65478750,5630,5680,5680,5630,2576
20241205,090300,50938820,5660,5680,5690,5660,4034
20241205,090200,28094590,5690,5710,5720,5690,465
20241205,090100,25446620,5720,5730,5730,5680,4324
20241205,090000,681920,5780,5730,5780,5730,119