KissMeData/045970/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193100,466546375,3070,3070,3070,3070,2615
20241209,193000,466546375,3070,3070,3070,3070,0
20241209,192900,466546375,3070,3070,3070,3070,0
20241209,192800,466546375,3070,3070,3070,3070,0
20241209,192700,466546375,3070,3070,3070,3070,0
20241209,192600,466546375,3070,3070,3070,3070,0
20241209,192500,466546375,3070,3070,3070,3070,0
20241209,192400,466546375,3070,3070,3070,3070,0
20241209,192300,466546375,3070,3070,3070,3070,0
20241209,192200,466546375,3070,3070,3070,3070,0
20241209,192100,466546375,3070,3070,3070,3070,0
20241209,192000,466546375,3070,3070,3070,3070,0
20241209,191900,466546375,3070,3070,3070,3070,0
20241209,191800,466546375,3070,3070,3070,3070,0
20241209,191700,466546375,3070,3070,3070,3070,0
20241209,191600,466546375,3070,3070,3070,3070,0
20241209,191500,466546375,3070,3070,3070,3070,0
20241209,191400,466546375,3070,3070,3070,3070,0
20241209,191300,466546375,3070,3070,3070,3070,0
20241209,191200,466546375,3070,3070,3070,3070,0
20241209,191100,466546375,3070,3070,3070,3070,0
20241209,191000,466546375,3070,3070,3070,3070,0
20241209,190900,466546375,3070,3070,3070,3070,0
20241209,190800,466546375,3070,3070,3070,3070,0
20241209,190700,466546375,3070,3070,3070,3070,0
20241209,190600,466546375,3070,3070,3070,3070,0
20241209,190500,466546375,3070,3070,3070,3070,0
20241209,190400,466546375,3070,3070,3070,3070,0
20241209,190300,466546375,3070,3070,3070,3070,0
20241209,190200,466546375,3070,3070,3070,3070,0
20241209,190100,466546375,3070,3070,3070,3070,2615
20241209,190000,466546375,3070,3070,3070,3070,0
20241209,185900,466546375,3070,3070,3070,3070,0
20241209,185800,466546375,3070,3070,3070,3070,0
20241209,185700,466546375,3070,3070,3070,3070,0
20241209,185600,466546375,3070,3070,3070,3070,0
20241209,185500,466546375,3070,3070,3070,3070,0
20241209,185400,466546375,3070,3070,3070,3070,0
20241209,185300,466546375,3070,3070,3070,3070,0
20241209,185200,466546375,3070,3070,3070,3070,0
20241209,185100,466546375,3070,3070,3070,3070,0
20241209,185000,466546375,3070,3070,3070,3070,0
20241209,184900,466546375,3070,3070,3070,3070,0
20241209,184800,466546375,3070,3070,3070,3070,0
20241209,184700,466546375,3070,3070,3070,3070,0
20241209,184600,466546375,3070,3070,3070,3070,0
20241209,184500,466546375,3070,3070,3070,3070,0
20241209,184400,466546375,3070,3070,3070,3070,0
20241209,184300,466546375,3070,3070,3070,3070,0
20241209,184200,466546375,3070,3070,3070,3070,0
20241209,184100,466546375,3070,3070,3070,3070,0
20241209,184000,466546375,3070,3070,3070,3070,0
20241209,183900,466546375,3070,3070,3070,3070,0
20241209,183800,466546375,3070,3070,3070,3070,0
20241209,183700,466546375,3070,3070,3070,3070,0
20241209,183600,466546375,3070,3070,3070,3070,0
20241209,183500,466546375,3070,3070,3070,3070,0
20241209,183400,466546375,3070,3070,3070,3070,0
20241209,183300,466546375,3070,3070,3070,3070,0
20241209,183200,466546375,3070,3070,3070,3070,0
20241209,183100,466546375,3070,3070,3070,3070,2615
20241209,183000,466546375,3070,3070,3070,3070,0
20241209,182900,466546375,3070,3070,3070,3070,0
20241209,182800,466546375,3070,3070,3070,3070,0
20241209,182700,466546375,3070,3070,3070,3070,0
20241209,182600,466546375,3070,3070,3070,3070,0
20241209,182500,466546375,3070,3070,3070,3070,0
20241209,182400,466546375,3070,3070,3070,3070,0
20241209,182300,466546375,3070,3070,3070,3070,0
20241209,182200,466546375,3070,3070,3070,3070,0
20241209,182100,466546375,3070,3070,3070,3070,0
20241209,182000,466546375,3070,3070,3070,3070,0
20241209,181900,466546375,3070,3070,3070,3070,0
20241209,181800,466546375,3070,3070,3070,3070,0
20241209,181700,466546375,3070,3070,3070,3070,0
20241209,181600,466546375,3070,3070,3070,3070,0
20241209,181500,466546375,3070,3070,3070,3070,0
20241209,181400,466546375,3070,3070,3070,3070,0
20241209,181300,466546375,3070,3070,3070,3070,0
20241209,181200,466546375,3070,3070,3070,3070,0
20241209,181100,466546375,3070,3070,3070,3070,0
20241209,181000,466546375,3070,3070,3070,3070,0
20241209,180900,466546375,3070,3070,3070,3070,0
20241209,180800,466546375,3070,3070,3070,3070,0
20241209,180700,466546375,3070,3070,3070,3070,0
20241209,180600,466546375,3070,3070,3070,3070,0
20241209,180500,466546375,3070,3070,3070,3070,0
20241209,180400,466546375,3070,3070,3070,3070,0
20241209,180300,466546375,3070,3070,3070,3070,0
20241209,180200,466546375,3070,3070,3070,3070,0
20241209,180100,466546375,3070,3070,3070,3070,2615
20241209,180000,466546375,3070,3070,3070,3070,0
20241209,175900,466546375,3070,3070,3070,3070,0
20241209,175800,466546375,3070,3070,3070,3070,0
20241209,175700,466546375,3070,3070,3070,3070,0
20241209,175600,466546375,3070,3070,3070,3070,0
20241209,175500,466546375,3070,3070,3070,3070,0
20241209,175400,466546375,3070,3070,3070,3070,0
20241209,175300,466546375,3070,3070,3070,3070,0
20241209,175200,466546375,3070,3070,3070,3070,0
20241209,175100,466546375,3070,3070,3070,3070,0
20241209,175000,466546375,3070,3070,3070,3070,0
20241209,174900,466546375,3070,3070,3070,3070,0
20241209,174800,466546375,3070,3070,3070,3070,0
20241209,174700,466546375,3070,3070,3070,3070,0
20241209,174600,466546375,3070,3070,3070,3070,0
20241209,174500,466546375,3070,3070,3070,3070,0
20241209,174400,466546375,3070,3070,3070,3070,0
20241209,174300,466546375,3070,3070,3070,3070,0
20241209,174200,466546375,3070,3070,3070,3070,0
20241209,174100,466546375,3070,3070,3070,3070,0
20241209,174000,466546375,3070,3070,3070,3070,0
20241209,173900,466546375,3070,3070,3070,3070,0
20241209,173800,466546375,3070,3070,3070,3070,0
20241209,173700,466546375,3070,3070,3070,3070,0
20241209,173600,466546375,3070,3070,3070,3070,0
20241209,173500,466546375,3070,3070,3070,3070,0
20241209,173400,466546375,3070,3070,3070,3070,0
20241209,173300,466546375,3070,3070,3070,3070,0
20241209,173200,466546375,3070,3070,3070,3070,0
20241209,173100,466546375,3070,3070,3070,3070,2615
20241209,173000,466546375,3070,3070,3070,3070,0
20241209,172900,466546375,3070,3070,3070,3070,0
20241209,172800,466546375,3070,3070,3070,3070,0
20241209,172700,466546375,3070,3070,3070,3070,0
20241209,172600,466546375,3070,3070,3070,3070,0
20241209,172500,466546375,3070,3070,3070,3070,0
20241209,172400,466546375,3070,3070,3070,3070,0
20241209,172300,466546375,3070,3070,3070,3070,0
20241209,172200,466546375,3070,3070,3070,3070,0
20241209,172100,466546375,3070,3070,3070,3070,0
20241209,172000,466546375,3070,3070,3070,3070,0
20241209,171900,466546375,3070,3070,3070,3070,0
20241209,171800,466546375,3070,3070,3070,3070,0
20241209,171700,466546375,3070,3070,3070,3070,0
20241209,171600,466546375,3070,3070,3070,3070,0
20241209,171500,466546375,3070,3070,3070,3070,0
20241209,171400,466546375,3070,3070,3070,3070,0
20241209,171300,466546375,3070,3070,3070,3070,0
20241209,171200,466546375,3070,3070,3070,3070,0
20241209,171100,466546375,3070,3070,3070,3070,0
20241209,171000,466546375,3070,3070,3070,3070,0
20241209,170900,466546375,3070,3070,3070,3070,0
20241209,170800,466546375,3070,3070,3070,3070,0
20241209,170700,466546375,3070,3070,3070,3070,0
20241209,170600,466546375,3070,3070,3070,3070,0
20241209,170500,466546375,3070,3070,3070,3070,0
20241209,170400,466546375,3070,3070,3070,3070,0
20241209,170300,466546375,3070,3070,3070,3070,0
20241209,170200,466546375,3070,3070,3070,3070,0
20241209,170100,466546375,3070,3070,3070,3070,2615
20241209,170000,466546375,3070,3070,3070,3070,0
20241209,165900,466546375,3070,3070,3070,3070,0
20241209,165800,466546375,3070,3070,3070,3070,0
20241209,165700,466546375,3070,3070,3070,3070,0
20241209,165600,466546375,3070,3070,3070,3070,0
20241209,165500,466546375,3070,3070,3070,3070,0
20241209,165400,466546375,3070,3070,3070,3070,0
20241209,165300,466546375,3070,3070,3070,3070,0
20241209,165200,466546375,3070,3070,3070,3070,0
20241209,165100,466546375,3070,3070,3070,3070,0
20241209,165000,466546375,3070,3070,3070,3070,0
20241209,164900,466546375,3070,3070,3070,3070,0
20241209,164800,466546375,3070,3070,3070,3070,0
20241209,164700,466546375,3070,3070,3070,3070,0
20241209,164600,466546375,3070,3070,3070,3070,0
20241209,164500,466546375,3070,3070,3070,3070,0
20241209,164400,466546375,3070,3070,3070,3070,0
20241209,164300,466546375,3070,3070,3070,3070,0
20241209,164200,466546375,3070,3070,3070,3070,0
20241209,164100,466546375,3070,3070,3070,3070,0
20241209,164000,466546375,3070,3070,3070,3070,0
20241209,163900,466546375,3070,3070,3070,3070,0
20241209,163800,466546375,3070,3070,3070,3070,0
20241209,163700,466546375,3070,3070,3070,3070,0
20241209,163600,466546375,3070,3070,3070,3070,0
20241209,163500,466546375,3070,3070,3070,3070,0
20241209,163400,466546375,3070,3070,3070,3070,0
20241209,163300,466546375,3070,3070,3070,3070,0
20241209,163200,466546375,3070,3070,3070,3070,0
20241209,163100,466546375,3070,3070,3070,3070,2615
20241209,163000,466546375,3070,3070,3070,3070,0
20241209,162900,466546375,3070,3070,3070,3070,0
20241209,162800,466546375,3070,3070,3070,3070,0
20241209,162700,466546375,3070,3070,3070,3070,0
20241209,162600,466546375,3070,3070,3070,3070,0
20241209,162500,466546375,3070,3070,3070,3070,0
20241209,162400,466546375,3070,3070,3070,3070,0
20241209,162300,466546375,3070,3070,3070,3070,0
20241209,162200,466546375,3070,3070,3070,3070,0
20241209,162100,466546375,3070,3070,3070,3070,0
20241209,162000,466546375,3070,3070,3070,3070,0
20241209,161900,466546375,3070,3070,3070,3070,0
20241209,161800,466546375,3070,3070,3070,3070,0
20241209,161700,466546375,3070,3070,3070,3070,0
20241209,161600,466546375,3070,3070,3070,3070,0
20241209,161500,466546375,3070,3070,3070,3070,0
20241209,161400,466546375,3070,3070,3070,3070,0
20241209,161300,466546375,3070,3070,3070,3070,0
20241209,161200,466546375,3070,3070,3070,3070,0
20241209,161100,466546375,3070,3070,3070,3070,0
20241209,161000,466546375,3070,3070,3070,3070,0
20241209,160900,466546375,3070,3070,3070,3070,0
20241209,160800,466546375,3070,3070,3070,3070,0
20241209,160700,466546375,3070,3070,3070,3070,0
20241209,160600,466546375,3070,3070,3070,3070,0
20241209,160500,466546375,3070,3070,3070,3070,0
20241209,160400,466546375,3070,3070,3070,3070,0
20241209,160300,466546375,3070,3070,3070,3070,0
20241209,160200,466546375,3070,3070,3070,3070,0
20241209,160100,466546375,3070,3070,3070,3070,2615
20241209,160000,466546375,3070,3070,3070,3070,0
20241209,155900,466546375,3070,3070,3070,3070,0
20241209,155800,466546375,3070,3070,3070,3070,0
20241209,155700,466546375,3070,3070,3070,3070,0
20241209,155600,466546375,3070,3070,3070,3070,0
20241209,155500,466546375,3070,3070,3070,3070,0
20241209,155400,466546375,3070,3070,3070,3070,0
20241209,155300,466546375,3070,3070,3070,3070,0
20241209,155200,466546375,3070,3070,3070,3070,0
20241209,155100,466546375,3070,3070,3070,3070,0
20241209,155000,466546375,3070,3070,3070,3070,0
20241209,154900,466546375,3070,3070,3070,3070,0
20241209,154800,466546375,3070,3070,3070,3070,0
20241209,154700,466546375,3070,3070,3070,3070,0
20241209,154600,466546375,3070,3070,3070,3070,0
20241209,154500,466546375,3070,3070,3070,3070,0
20241209,154400,466546375,3070,3070,3070,3070,0
20241209,154300,466546375,3070,3070,3070,3070,0
20241209,154200,466546375,3070,3070,3070,3070,0
20241209,154100,466546375,3070,3070,3070,3070,0
20241209,154000,466546375,3070,3070,3070,3070,0
20241209,153900,466546375,3070,3070,3070,3070,0
20241209,153800,466546375,3070,3070,3070,3070,0
20241209,153700,466546375,3070,3070,3070,3070,0
20241209,153600,466546375,3070,3070,3070,3070,0
20241209,153500,466546375,3070,3070,3070,3070,0
20241209,153400,466546375,3070,3070,3070,3070,0
20241209,153300,466546375,3070,3070,3070,3070,0
20241209,153200,466546375,3070,3070,3070,3070,0
20241209,153100,466546375,3070,3070,3070,3070,2615
20241209,153000,466546375,3070,3070,3070,3070,2615
20241209,152900,458518325,3075,3075,3075,3075,0
20241209,152800,458518325,3075,3075,3075,3075,0
20241209,152700,458518325,3075,3075,3075,3075,0
20241209,152600,458518325,3075,3075,3075,3075,0
20241209,152500,458518325,3075,3075,3075,3075,0
20241209,152400,458518325,3075,3075,3075,3075,0
20241209,152300,458518325,3075,3075,3075,3075,0
20241209,152200,458518325,3075,3075,3075,3075,0
20241209,152100,458518325,3075,3075,3075,3075,0
20241209,152000,458518325,3075,3075,3075,3075,0
20241209,151900,458518325,3075,3080,3080,3075,301
20241209,151800,457591270,3080,3080,3080,3080,20
20241209,151700,457529670,3080,3080,3080,3080,0
20241209,151600,457529670,3080,3080,3080,3080,634
20241209,151500,455576950,3085,3085,3085,3085,0
20241209,151400,455576950,3085,3085,3085,3085,263
20241209,151300,454765595,3085,3085,3085,3085,0
20241209,151200,454765595,3085,3085,3085,3085,0
20241209,151100,454765595,3085,3090,3090,3085,1495
20241209,151000,450151045,3090,3085,3090,3085,7
20241209,150900,450129425,3090,3090,3090,3090,528
20241209,150800,448497905,3085,3085,3085,3085,150
20241209,150700,448035155,3085,3085,3085,3085,0
20241209,150600,448035155,3085,3085,3085,3085,117
20241209,150500,447674210,3085,3085,3085,3080,187
20241209,150400,447097810,3085,3085,3085,3085,112
20241209,150300,446752290,3085,3085,3085,3085,3
20241209,150200,446743035,3090,3090,3090,3090,5
20241209,150100,446727585,3095,3095,3095,3095,38
20241209,150000,446609975,3095,3095,3095,3095,0
20241209,145900,446609975,3095,3095,3095,3095,0
20241209,145800,446609975,3095,3095,3095,3095,1164
20241209,145700,443007395,3120,3090,3120,3090,1305
20241209,145600,438952945,3080,3080,3080,3080,0
20241209,145500,438952945,3080,3080,3080,3080,0
20241209,145400,438952945,3080,3080,3080,3080,0
20241209,145300,438952945,3080,3080,3080,3080,0
20241209,145200,438952945,3080,3080,3080,3080,0
20241209,145100,438952945,3080,3085,3085,3080,14
20241209,145000,438909820,3095,3095,3095,3095,0
20241209,144900,438909820,3095,3095,3095,3095,50
20241209,144800,438755070,3080,3080,3080,3080,500
20241209,144700,437215070,3080,3080,3080,3080,0
20241209,144600,437215070,3080,3080,3080,3080,10
20241209,144500,437184270,3070,3070,3070,3070,0
20241209,144400,437184270,3070,3070,3070,3070,0
20241209,144300,437184270,3070,3070,3070,3070,150
20241209,144200,436723770,3070,3070,3070,3070,0
20241209,144100,436723770,3070,3070,3070,3070,500
20241209,144000,435188770,3070,3070,3070,3070,4
20241209,143900,435176490,3070,3070,3070,3070,930
20241209,143800,432321390,3070,3070,3070,3070,350
20241209,143700,431246890,3070,3070,3070,3070,100
20241209,143600,430939890,3070,3070,3070,3070,0
20241209,143500,430939890,3070,3070,3070,3070,0
20241209,143400,430939890,3070,3070,3070,3070,0
20241209,143300,430939890,3070,3070,3070,3070,2
20241209,143200,430933750,3070,3075,3075,3070,2171
20241209,143100,424258650,3075,3075,3075,3075,0
20241209,143000,424258650,3075,3075,3075,3075,530
20241209,142900,422628900,3075,3085,3085,3075,573
20241209,142800,420864325,3085,3085,3085,3085,0
20241209,142700,420864325,3085,3085,3085,3085,3000
20241209,142600,411609325,3085,3085,3085,3085,0
20241209,142500,411609325,3085,3085,3085,3085,0
20241209,142400,411609325,3085,3085,3085,3085,0
20241209,142300,411609325,3085,3090,3090,3085,54
20241209,142200,411442485,3090,3095,3095,3090,142
20241209,142100,411003450,3110,3105,3110,3100,522
20241209,142000,409380525,3100,3100,3100,3100,0
20241209,141900,409380525,3100,3100,3100,3100,0
20241209,141800,409380525,3100,3100,3100,3100,600
20241209,141700,407520525,3100,3100,3100,3100,0
20241209,141600,407520525,3100,3100,3100,3100,0
20241209,141500,407520525,3100,3100,3100,3100,0
20241209,141400,407520525,3100,3100,3100,3100,0
20241209,141300,407520525,3100,3100,3100,3100,0
20241209,141200,407520525,3100,3100,3100,3100,0
20241209,141100,407520525,3100,3100,3100,3100,0
20241209,141000,407520525,3100,3100,3100,3100,5
20241209,140900,407505025,3115,3115,3115,3115,0
20241209,140800,407505025,3115,3115,3115,3115,1603
20241209,140700,402511680,3115,3110,3115,3110,1565
20241209,140600,397638120,3100,3100,3105,3100,197
20241209,140500,397026710,3100,3100,3100,3100,0
20241209,140400,397026710,3100,3100,3100,3100,0
20241209,140300,397026710,3100,3100,3100,3100,1
20241209,140200,397023610,3100,3100,3100,3100,486
20241209,140100,395517010,3100,3100,3100,3100,0
20241209,140000,395517010,3100,3100,3100,3100,0
20241209,135900,395517010,3100,3100,3100,3100,0
20241209,135800,395517010,3100,3100,3100,3100,0
20241209,135700,395517010,3100,3100,3100,3100,0
20241209,135600,395517010,3100,3100,3100,3100,0
20241209,135500,395517010,3100,3080,3100,3080,355
20241209,135400,394421535,3080,3090,3090,3080,502
20241209,135300,392875355,3080,3080,3080,3080,0
20241209,135200,392875355,3080,3080,3080,3075,600
20241209,135100,391028635,3085,3085,3085,3085,80
20241209,135000,390781835,3085,3085,3085,3085,0
20241209,134900,390781835,3085,3085,3085,3085,5
20241209,134800,390766410,3085,3100,3100,3085,9000
20241209,134700,362991445,3100,3100,3100,3100,0
20241209,134600,362991445,3100,3100,3100,3100,0
20241209,134500,362991445,3100,3100,3100,3100,0
20241209,134400,362991445,3100,3100,3100,3100,42
20241209,134300,362861245,3100,3100,3100,3100,0
20241209,134200,362861245,3100,3100,3100,3100,150
20241209,134100,362396245,3100,3100,3100,3100,54
20241209,134000,362228845,3100,3110,3110,3100,1279
20241209,133900,358263925,3110,3110,3110,3110,0
20241209,133800,358263925,3110,3115,3115,3110,341
20241209,133700,357202260,3115,3115,3115,3115,0
20241209,133600,357202260,3115,3115,3115,3115,52
20241209,133500,357040280,3115,3115,3115,3115,177
20241209,133400,356488925,3115,3115,3115,3115,144
20241209,133300,356040365,3120,3120,3120,3120,0
20241209,133200,356040365,3120,3120,3120,3120,1
20241209,133100,356037245,3125,3125,3125,3125,0
20241209,133000,356037245,3125,3125,3125,3125,0
20241209,132900,356037245,3125,3125,3125,3125,0
20241209,132800,356037245,3125,3125,3125,3125,0
20241209,132700,356037245,3125,3125,3125,3125,0
20241209,132600,356037245,3125,3125,3125,3125,3
20241209,132500,356027870,3130,3130,3130,3130,0
20241209,132400,356027870,3130,3130,3130,3130,0
20241209,132300,356027870,3130,3130,3130,3130,0
20241209,132200,356027870,3130,3130,3130,3130,0
20241209,132100,356027870,3130,3130,3130,3130,0
20241209,132000,356027870,3130,3130,3130,3130,514
20241209,131900,354419050,3120,3120,3120,3120,0
20241209,131800,354419050,3120,3120,3120,3120,0
20241209,131700,354419050,3120,3120,3120,3120,0
20241209,131600,354419050,3120,3100,3120,3100,182
20241209,131500,353851850,3100,3100,3100,3100,700
20241209,131400,351681850,3100,3100,3100,3100,0
20241209,131300,351681850,3100,3100,3100,3100,0
20241209,131200,351681850,3100,3100,3100,3100,9
20241209,131100,351653950,3115,3110,3115,3110,194
20241209,131000,351049990,3110,3115,3115,3110,102
20241209,130900,350732760,3110,3110,3110,3110,160
20241209,130800,350235160,3100,3100,3100,3100,56
20241209,130700,350061560,3100,3100,3100,3100,50
20241209,130600,349906560,3100,3100,3100,3100,0
20241209,130500,349906560,3100,3100,3100,3100,0
20241209,130400,349906560,3100,3100,3100,3100,175
20241209,130300,349364060,3100,3090,3100,3090,331
20241209,130200,348341225,3085,3115,3115,3085,2546
20241209,130100,340464045,3110,3110,3110,3110,0
20241209,130000,340464045,3110,3110,3110,3110,100
20241209,125900,340153045,3115,3115,3115,3115,0
20241209,125800,340153045,3115,3115,3115,3115,0
20241209,125700,340153045,3115,3115,3115,3115,0
20241209,125600,340153045,3115,3115,3115,3115,0
20241209,125500,340153045,3115,3115,3115,3115,0
20241209,125400,340153045,3115,3115,3115,3115,0
20241209,125300,340153045,3115,3115,3115,3115,0
20241209,125200,340153045,3115,3115,3115,3115,0
20241209,125100,340153045,3115,3100,3130,3100,573
20241209,125000,338364255,3115,3110,3115,3110,250
20241209,124900,337585775,3100,3100,3100,3100,0
20241209,124800,337585775,3100,3085,3100,3085,653
20241209,124700,335568975,3085,3085,3095,3085,660
20241209,124600,333527875,3085,3085,3085,3085,1
20241209,124500,333524790,3080,3080,3080,3080,0
20241209,124400,333524790,3080,3080,3080,3080,0
20241209,124300,333524790,3080,3080,3080,3080,300
20241209,124200,332600790,3080,3080,3080,3080,558
20241209,124100,330882150,3080,3080,3080,3080,0
20241209,124000,330882150,3080,3080,3080,3080,1
20241209,123900,330879070,3080,3080,3080,3080,278
20241209,123800,330022830,3080,3080,3080,3080,0
20241209,123700,330022830,3080,3080,3080,3080,0
20241209,123600,330022830,3080,3080,3080,3080,0
20241209,123500,330022830,3080,3080,3080,3080,61
20241209,123400,329834950,3085,3085,3085,3085,0
20241209,123300,329834950,3085,3085,3085,3085,0
20241209,123200,329834950,3085,3085,3085,3085,0
20241209,123100,329834950,3085,3085,3085,3085,110
20241209,123000,329495600,3085,3095,3095,3085,532
20241209,122900,327854175,3085,3085,3085,3085,0
20241209,122800,327854175,3085,3085,3085,3085,0
20241209,122700,327854175,3085,3085,3085,3085,0
20241209,122600,327854175,3085,3085,3085,3085,62
20241209,122500,327662905,3085,3085,3085,3085,0
20241209,122400,327662905,3085,3085,3085,3085,0
20241209,122300,327662905,3085,3085,3085,3085,500
20241209,122200,326120405,3085,3085,3085,3085,0
20241209,122100,326120405,3085,3085,3085,3085,0
20241209,122000,326120405,3085,3085,3085,3085,0
20241209,121900,326120405,3085,3085,3085,3085,0
20241209,121800,326120405,3085,3085,3085,3085,2000
20241209,121700,319950405,3085,3085,3085,3080,5004
20241209,121600,304513085,3085,3085,3085,3085,1850
20241209,121500,298805835,3085,3085,3085,3085,1500
20241209,121400,294178335,3105,3105,3105,3105,48
20241209,121300,294029295,3105,3105,3105,3085,2431
20241209,121200,286503700,3090,3090,3090,3090,1368
20241209,121100,282276580,3080,3080,3080,3080,0
20241209,121000,282276580,3080,3080,3080,3080,0
20241209,120900,282276580,3080,3080,3080,3080,0
20241209,120800,282276580,3080,3080,3080,3080,0
20241209,120700,282276580,3080,3080,3080,3080,0
20241209,120600,282276580,3080,3080,3080,3080,0
20241209,120500,282276580,3080,3090,3090,3080,3000
20241209,120400,273033075,3085,3085,3085,3085,0
20241209,120300,273033075,3085,3085,3085,3085,44
20241209,120200,272897335,3090,3090,3090,3090,500
20241209,120100,271352335,3085,3085,3085,3085,0
20241209,120000,271352335,3085,3085,3085,3085,0
20241209,115900,271352335,3085,3085,3085,3085,0
20241209,115800,271352335,3085,3100,3105,3085,1082
20241209,115700,267993340,3085,3085,3085,3085,300
20241209,115600,267067840,3085,3085,3085,3085,0
20241209,115500,267067840,3085,3085,3085,3085,705
20241209,115400,264892915,3100,3100,3100,3100,0
20241209,115300,264892915,3100,3095,3100,3095,489
20241209,115200,263377105,3095,3095,3095,3095,0
20241209,115100,263377105,3095,3095,3095,3095,0
20241209,115000,263377105,3095,3095,3095,3095,0
20241209,114900,263377105,3095,3095,3095,3095,3
20241209,114800,263367820,3085,3085,3085,3085,0
20241209,114700,263367820,3085,3085,3085,3085,0
20241209,114600,263367820,3085,3085,3085,3085,0
20241209,114500,263367820,3085,3090,3090,3085,250
20241209,114400,262596565,3085,3085,3085,3085,0
20241209,114300,262596565,3085,3085,3085,3085,590
20241209,114200,260776415,3085,3085,3085,3085,0
20241209,114100,260776415,3085,3085,3085,3085,42
20241209,114000,260646845,3090,3090,3090,3090,900
20241209,113900,257865845,3090,3090,3090,3090,243
20241209,113800,257114975,3100,3100,3100,3100,0
20241209,113700,257114975,3100,3105,3105,3100,678
20241209,113600,255010505,3105,3110,3110,3105,44
20241209,113500,254873780,3135,3115,3135,3115,50
20241209,113400,254717715,3115,3115,3115,3115,1029
20241209,113300,251512380,3090,3090,3090,3090,0
20241209,113200,251512380,3090,3095,3095,3090,1300
20241209,113100,247492705,3090,3090,3090,3090,0
20241209,113000,247492705,3090,3090,3090,3090,0
20241209,112900,247492705,3090,3090,3090,3090,7
20241209,112800,247471075,3090,3100,3100,3090,855
20241209,112700,244822995,3090,3090,3090,3090,0
20241209,112600,244822995,3090,3090,3090,3090,0
20241209,112500,244822995,3090,3090,3090,3090,2
20241209,112400,244816815,3090,3090,3090,3090,0
20241209,112300,244816815,3090,3090,3090,3090,169
20241209,112200,244294605,3090,3115,3115,3090,505
20241209,112100,242734030,3115,3115,3115,3115,0
20241209,112000,242734030,3115,3115,3115,3115,0
20241209,111900,242734030,3115,3095,3115,3095,364
20241209,111800,241607255,3100,3100,3100,3100,129
20241209,111700,241207355,3100,3100,3100,3100,0
20241209,111600,241207355,3100,3100,3100,3100,235
20241209,111500,240478855,3100,3100,3100,3100,0
20241209,111400,240478855,3100,3100,3100,3100,0
20241209,111300,240478855,3100,3100,3100,3100,740
20241209,111200,238184855,3090,3090,3090,3090,0
20241209,111100,238184855,3090,3100,3100,3090,1200
20241209,111000,234471185,3100,3140,3140,3100,4007
20241209,110900,222019905,3140,3140,3140,3140,0
20241209,110800,222019905,3140,3140,3140,3140,0
20241209,110700,222019905,3140,3140,3140,3140,0
20241209,110600,222019905,3140,3140,3140,3140,0
20241209,110500,222019905,3140,3140,3140,3140,0
20241209,110400,222019905,3140,3140,3140,3140,265
20241209,110300,221187805,3140,3140,3140,3140,0
20241209,110200,221187805,3140,3140,3140,3140,0
20241209,110100,221187805,3140,3140,3140,3140,0
20241209,110000,221187805,3140,3140,3140,3140,0
20241209,105900,221187805,3140,3140,3140,3140,0
20241209,105800,221187805,3140,3140,3140,3140,600
20241209,105700,219303805,3150,3150,3150,3150,1100
20241209,105600,215838805,3150,3150,3150,3150,0
20241209,105500,215838805,3150,3150,3150,3150,350
20241209,105400,214736305,3150,3150,3150,3150,0
20241209,105300,214736305,3150,3150,3150,3150,295
20241209,105200,213807055,3150,3150,3150,3150,0
20241209,105100,213807055,3150,3150,3150,3150,71
20241209,105000,213583405,3165,3165,3165,3160,64
20241209,104900,213380895,3150,3150,3150,3150,369
20241209,104800,212218545,3165,3165,3165,3165,6
20241209,104700,212199555,3150,3155,3155,3150,200
20241209,104600,211569525,3155,3155,3155,3155,0
20241209,104500,211569525,3155,3155,3155,3155,4
20241209,104400,211556905,3170,3170,3170,3170,5
20241209,104300,211541055,3155,3155,3155,3155,0
20241209,104200,211541055,3155,3155,3155,3155,37
20241209,104100,211424320,3175,3175,3175,3175,0
20241209,104000,211424320,3175,3175,3175,3175,0
20241209,103900,211424320,3175,3175,3175,3175,0
20241209,103800,211424320,3175,3175,3175,3175,0
20241209,103700,211424320,3175,3175,3175,3175,0
20241209,103600,211424320,3175,3175,3175,3175,0
20241209,103500,211424320,3175,3175,3175,3175,248
20241209,103400,210636920,3175,3175,3175,3175,0
20241209,103300,210636920,3175,3175,3175,3175,15
20241209,103200,210589295,3150,3150,3150,3150,2200
20241209,103100,203659295,3150,3145,3150,3145,2461
20241209,103000,195907450,3145,3145,3145,3145,0
20241209,102900,195907450,3145,3150,3150,3145,59
20241209,102800,195721785,3150,3160,3165,3150,571
20241209,102700,193918310,3160,3160,3160,3160,0
20241209,102600,193918310,3160,3155,3160,3155,794
20241209,102500,191409805,3155,3155,3155,3155,0
20241209,102400,191409805,3155,3155,3155,3155,700
20241209,102300,189201305,3155,3155,3155,3155,36
20241209,102200,189087725,3175,3175,3175,3175,0
20241209,102100,189087725,3175,3175,3175,3175,11
20241209,102000,189052800,3180,3185,3185,3180,554
20241209,101900,187290980,3180,3180,3180,3180,0
20241209,101800,187290980,3180,3180,3180,3180,76
20241209,101700,187049300,3180,3180,3180,3180,0
20241209,101600,187049300,3180,3180,3180,3180,0
20241209,101500,187049300,3180,3180,3180,3180,0
20241209,101400,187049300,3180,3195,3195,3180,849
20241209,101300,184344230,3245,3245,3245,3245,0
20241209,101200,184344230,3245,3205,3245,3190,2909
20241209,101100,174979710,3245,3245,3245,3245,1
20241209,101000,174976465,3245,3245,3245,3245,3
20241209,100900,174966730,3245,3245,3245,3245,1
20241209,100800,174963485,3245,3245,3245,3245,3
20241209,100700,174953750,3245,3245,3250,3245,12646
20241209,100600,133917215,3245,3240,3245,3240,43
20241209,100500,133777850,3195,3180,3195,3180,2113
20241209,100400,127056815,3175,3180,3180,3175,47
20241209,100300,126907430,3180,3180,3180,3180,160
20241209,100200,126398630,3180,3180,3180,3180,50
20241209,100100,126239630,3180,3170,3180,3170,1175
20241209,100000,122513580,3170,3170,3170,3170,1
20241209,095900,122510410,3170,3170,3170,3170,107
20241209,095800,122171220,3170,3170,3170,3170,300
20241209,095700,121220220,3155,3155,3155,3155,281
20241209,095600,120333665,3150,3150,3150,3150,114
20241209,095500,119974565,3155,3155,3155,3155,20
20241209,095400,119911465,3155,3155,3155,3155,2
20241209,095300,119905155,3165,3125,3165,3125,61
20241209,095200,119712670,3125,3125,3125,3125,30
20241209,095100,119618920,3170,3170,3170,3170,20
20241209,095000,119555520,3120,3120,3120,3120,40
20241209,094900,119430720,3170,3170,3170,3170,50
20241209,094800,119272220,3170,3165,3170,3165,72
20241209,094700,119044260,3165,3135,3165,3135,328
20241209,094600,118015950,3135,3135,3135,3135,4
20241209,094500,118003410,3115,3115,3115,3115,50
20241209,094400,117847660,3115,3115,3115,3115,1
20241209,094300,117844545,3135,3135,3135,3135,1795
20241209,094200,112217220,3135,3110,3135,3090,1109
20241209,094100,108775170,3135,3135,3135,3135,0
20241209,094000,108775170,3135,3105,3135,3105,4284
20241209,093900,95357130,3105,3120,3120,3105,4201
20241209,093800,82275225,3120,3120,3120,3120,2
20241209,093700,82268985,3115,3120,3120,3115,508
20241209,093600,80686450,3115,3115,3120,3115,81
20241209,093500,80433985,3115,3115,3115,3115,300
20241209,093400,79499485,3115,3115,3120,3115,742
20241209,093300,77188150,3115,3115,3115,3115,50
20241209,093200,77032400,3115,3115,3115,3115,0
20241209,093100,77032400,3115,3115,3115,3115,149
20241209,093000,76568265,3155,3155,3155,3155,38
20241209,092900,76448375,3110,3135,3135,3110,511
20241209,092800,74850250,3135,3135,3135,3135,2433
20241209,092700,67222795,3135,3130,3135,3130,141
20241209,092600,66781260,3135,3135,3135,3135,0
20241209,092500,66781260,3135,3145,3145,3135,687
20241209,092400,64627350,3155,3160,3160,3155,200
20241209,092300,63996330,3160,3165,3165,3160,62
20241209,092200,63800405,3170,3170,3170,3170,1
20241209,092100,63797235,3160,3160,3170,3160,2088
20241209,092000,57199105,3180,3180,3180,3180,7
20241209,091900,57176845,3180,3175,3180,3175,2743
20241209,091800,48461150,3175,3175,3175,3100,2801
20241209,091700,39696945,3180,3190,3190,3180,459
20241209,091600,38235850,3185,3185,3185,3185,51
20241209,091500,38073415,3185,3190,3190,3185,138
20241209,091400,37633615,3190,3190,3190,3190,31
20241209,091300,37534725,3220,3235,3235,3220,196
20241209,091200,36902065,3235,3235,3235,3235,387
20241209,091100,35650120,3235,3215,3235,3215,4221
20241209,091000,22056925,3220,3190,3220,3190,300
20241209,090900,21099385,3190,3220,3220,3190,309
20241209,090800,20113465,3220,3220,3220,3220,4
20241209,090700,20100585,3210,3180,3210,3180,390
20241209,090600,18852635,3180,3180,3180,3180,1101
20241209,090500,15351455,3180,3190,3190,3180,130
20241209,090400,14937595,3190,3240,3240,3190,1024
20241209,090300,11664510,3240,3170,3240,3170,727
20241209,090200,9337485,3115,3115,3115,3115,0
20241209,090100,9337485,3115,3305,3305,3115,671
20241209,090000,7176080,3310,3310,3310,3310,2168