KissMeData/234690/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,205300,2555694170,9580,9580,9580,9580,3644
20241204,205200,2555694170,9580,9580,9580,9580,0
20241204,205100,2555694170,9580,9580,9580,9580,0
20241204,205000,2555694170,9580,9580,9580,9580,0
20241204,204900,2555694170,9580,9580,9580,9580,0
20241204,204800,2555694170,9580,9580,9580,9580,0
20241204,204700,2555694170,9580,9580,9580,9580,0
20241204,204600,2555694170,9580,9580,9580,9580,0
20241204,204500,2555694170,9580,9580,9580,9580,0
20241204,204400,2555694170,9580,9580,9580,9580,0
20241204,204300,2555694170,9580,9580,9580,9580,0
20241204,204200,2555694170,9580,9580,9580,9580,0
20241204,204100,2555694170,9580,9580,9580,9580,0
20241204,204000,2555694170,9580,9580,9580,9580,0
20241204,203900,2555694170,9580,9580,9580,9580,0
20241204,203800,2555694170,9580,9580,9580,9580,0
20241204,203700,2555694170,9580,9580,9580,9580,0
20241204,203600,2555694170,9580,9580,9580,9580,0
20241204,203500,2555694170,9580,9580,9580,9580,0
20241204,203400,2555694170,9580,9580,9580,9580,0
20241204,203300,2555694170,9580,9580,9580,9580,0
20241204,203200,2555694170,9580,9580,9580,9580,0
20241204,203100,2555694170,9580,9580,9580,9580,0
20241204,203000,2555694170,9580,9580,9580,9580,0
20241204,202900,2555694170,9580,9580,9580,9580,0
20241204,202800,2555694170,9580,9580,9580,9580,0
20241204,202700,2555694170,9580,9580,9580,9580,0
20241204,202600,2555694170,9580,9580,9580,9580,0
20241204,202500,2555694170,9580,9580,9580,9580,0
20241204,202400,2555694170,9580,9580,9580,9580,0
20241204,202300,2555694170,9580,9580,9580,9580,3644
20241204,202200,2555694170,9580,9580,9580,9580,0
20241204,202100,2555694170,9580,9580,9580,9580,0
20241204,202000,2555694170,9580,9580,9580,9580,0
20241204,201900,2555694170,9580,9580,9580,9580,0
20241204,201800,2555694170,9580,9580,9580,9580,0
20241204,201700,2555694170,9580,9580,9580,9580,0
20241204,201600,2555694170,9580,9580,9580,9580,0
20241204,201500,2555694170,9580,9580,9580,9580,0
20241204,201400,2555694170,9580,9580,9580,9580,0
20241204,201300,2555694170,9580,9580,9580,9580,0
20241204,201200,2555694170,9580,9580,9580,9580,0
20241204,201100,2555694170,9580,9580,9580,9580,0
20241204,201000,2555694170,9580,9580,9580,9580,0
20241204,200900,2555694170,9580,9580,9580,9580,0
20241204,200800,2555694170,9580,9580,9580,9580,0
20241204,200700,2555694170,9580,9580,9580,9580,0
20241204,200600,2555694170,9580,9580,9580,9580,0
20241204,200500,2555694170,9580,9580,9580,9580,0
20241204,200400,2555694170,9580,9580,9580,9580,0
20241204,200300,2555694170,9580,9580,9580,9580,0
20241204,200200,2555694170,9580,9580,9580,9580,0
20241204,200100,2555694170,9580,9580,9580,9580,0
20241204,200000,2555694170,9580,9580,9580,9580,0
20241204,195900,2555694170,9580,9580,9580,9580,0
20241204,195800,2555694170,9580,9580,9580,9580,0
20241204,195700,2555694170,9580,9580,9580,9580,0
20241204,195600,2555694170,9580,9580,9580,9580,0
20241204,195500,2555694170,9580,9580,9580,9580,0
20241204,195400,2555694170,9580,9580,9580,9580,0
20241204,195300,2555694170,9580,9580,9580,9580,3644
20241204,195200,2555694170,9580,9580,9580,9580,0
20241204,195100,2555694170,9580,9580,9580,9580,0
20241204,195000,2555694170,9580,9580,9580,9580,0
20241204,194900,2555694170,9580,9580,9580,9580,0
20241204,194800,2555694170,9580,9580,9580,9580,0
20241204,194700,2555694170,9580,9580,9580,9580,0
20241204,194600,2555694170,9580,9580,9580,9580,0
20241204,194500,2555694170,9580,9580,9580,9580,0
20241204,194400,2555694170,9580,9580,9580,9580,0
20241204,194300,2555694170,9580,9580,9580,9580,0
20241204,194200,2555694170,9580,9580,9580,9580,0
20241204,194100,2555694170,9580,9580,9580,9580,0
20241204,194000,2555694170,9580,9580,9580,9580,0
20241204,193900,2555694170,9580,9580,9580,9580,0
20241204,193800,2555694170,9580,9580,9580,9580,0
20241204,193700,2555694170,9580,9580,9580,9580,0
20241204,193600,2555694170,9580,9580,9580,9580,0
20241204,193500,2555694170,9580,9580,9580,9580,0
20241204,193400,2555694170,9580,9580,9580,9580,0
20241204,193300,2555694170,9580,9580,9580,9580,0
20241204,193200,2555694170,9580,9580,9580,9580,0
20241204,193100,2555694170,9580,9580,9580,9580,0
20241204,193000,2555694170,9580,9580,9580,9580,0
20241204,192900,2555694170,9580,9580,9580,9580,0
20241204,192800,2555694170,9580,9580,9580,9580,0
20241204,192700,2555694170,9580,9580,9580,9580,0
20241204,192600,2555694170,9580,9580,9580,9580,0
20241204,192500,2555694170,9580,9580,9580,9580,0
20241204,192400,2555694170,9580,9580,9580,9580,0
20241204,192300,2555694170,9580,9580,9580,9580,3644
20241204,192200,2555694170,9580,9580,9580,9580,0
20241204,192100,2555694170,9580,9580,9580,9580,0
20241204,192000,2555694170,9580,9580,9580,9580,0
20241204,191900,2555694170,9580,9580,9580,9580,0
20241204,191800,2555694170,9580,9580,9580,9580,0
20241204,191700,2555694170,9580,9580,9580,9580,0
20241204,191600,2555694170,9580,9580,9580,9580,0
20241204,191500,2555694170,9580,9580,9580,9580,0
20241204,191400,2555694170,9580,9580,9580,9580,0
20241204,191300,2555694170,9580,9580,9580,9580,0
20241204,191200,2555694170,9580,9580,9580,9580,0
20241204,191100,2555694170,9580,9580,9580,9580,0
20241204,191000,2555694170,9580,9580,9580,9580,0
20241204,190900,2555694170,9580,9580,9580,9580,0
20241204,190800,2555694170,9580,9580,9580,9580,0
20241204,190700,2555694170,9580,9580,9580,9580,0
20241204,190600,2555694170,9580,9580,9580,9580,0
20241204,190500,2555694170,9580,9580,9580,9580,0
20241204,190400,2555694170,9580,9580,9580,9580,0
20241204,190300,2555694170,9580,9580,9580,9580,0
20241204,190200,2555694170,9580,9580,9580,9580,0
20241204,190100,2555694170,9580,9580,9580,9580,0
20241204,190000,2555694170,9580,9580,9580,9580,0
20241204,185900,2555694170,9580,9580,9580,9580,0
20241204,185800,2555694170,9580,9580,9580,9580,0
20241204,185700,2555694170,9580,9580,9580,9580,0
20241204,185600,2555694170,9580,9580,9580,9580,0
20241204,185500,2555694170,9580,9580,9580,9580,0
20241204,185400,2555694170,9580,9580,9580,9580,0
20241204,185300,2555694170,9580,9580,9580,9580,3644
20241204,185200,2555694170,9580,9580,9580,9580,0
20241204,185100,2555694170,9580,9580,9580,9580,0
20241204,185000,2555694170,9580,9580,9580,9580,0
20241204,184900,2555694170,9580,9580,9580,9580,0
20241204,184800,2555694170,9580,9580,9580,9580,0
20241204,184700,2555694170,9580,9580,9580,9580,0
20241204,184600,2555694170,9580,9580,9580,9580,0
20241204,184500,2555694170,9580,9580,9580,9580,0
20241204,184400,2555694170,9580,9580,9580,9580,0
20241204,184300,2555694170,9580,9580,9580,9580,0
20241204,184200,2555694170,9580,9580,9580,9580,0
20241204,184100,2555694170,9580,9580,9580,9580,0
20241204,184000,2555694170,9580,9580,9580,9580,0
20241204,183900,2555694170,9580,9580,9580,9580,0
20241204,183800,2555694170,9580,9580,9580,9580,0
20241204,183700,2555694170,9580,9580,9580,9580,0
20241204,183600,2555694170,9580,9580,9580,9580,0
20241204,183500,2555694170,9580,9580,9580,9580,0
20241204,183400,2555694170,9580,9580,9580,9580,0
20241204,183300,2555694170,9580,9580,9580,9580,0
20241204,183200,2555694170,9580,9580,9580,9580,0
20241204,183100,2555694170,9580,9580,9580,9580,0
20241204,183000,2555694170,9580,9580,9580,9580,0
20241204,182900,2555694170,9580,9580,9580,9580,0
20241204,182800,2555694170,9580,9580,9580,9580,0
20241204,182700,2555694170,9580,9580,9580,9580,0
20241204,182600,2555694170,9580,9580,9580,9580,0
20241204,182500,2555694170,9580,9580,9580,9580,0
20241204,182400,2555694170,9580,9580,9580,9580,0
20241204,182300,2555694170,9580,9580,9580,9580,3644
20241204,182200,2555694170,9580,9580,9580,9580,0
20241204,182100,2555694170,9580,9580,9580,9580,0
20241204,182000,2555694170,9580,9580,9580,9580,0
20241204,181900,2555694170,9580,9580,9580,9580,0
20241204,181800,2555694170,9580,9580,9580,9580,0
20241204,181700,2555694170,9580,9580,9580,9580,0
20241204,181600,2555694170,9580,9580,9580,9580,0
20241204,181500,2555694170,9580,9580,9580,9580,0
20241204,181400,2555694170,9580,9580,9580,9580,0
20241204,181300,2555694170,9580,9580,9580,9580,0
20241204,181200,2555694170,9580,9580,9580,9580,0
20241204,181100,2555694170,9580,9580,9580,9580,0
20241204,181000,2555694170,9580,9580,9580,9580,0
20241204,180900,2555694170,9580,9580,9580,9580,0
20241204,180800,2555694170,9580,9580,9580,9580,0
20241204,180700,2555694170,9580,9580,9580,9580,0
20241204,180600,2555694170,9580,9580,9580,9580,0
20241204,180500,2555694170,9580,9580,9580,9580,0
20241204,180400,2555694170,9580,9580,9580,9580,0
20241204,180300,2555694170,9580,9580,9580,9580,0
20241204,180200,2555694170,9580,9580,9580,9580,0
20241204,180100,2555694170,9580,9580,9580,9580,0
20241204,180000,2555694170,9580,9580,9580,9580,0
20241204,175900,2555694170,9580,9580,9580,9580,0
20241204,175800,2555694170,9580,9580,9580,9580,0
20241204,175700,2555694170,9580,9580,9580,9580,0
20241204,175600,2555694170,9580,9580,9580,9580,0
20241204,175500,2555694170,9580,9580,9580,9580,0
20241204,175400,2555694170,9580,9580,9580,9580,0
20241204,175300,2555694170,9580,9580,9580,9580,3644
20241204,175200,2555694170,9580,9580,9580,9580,0
20241204,175100,2555694170,9580,9580,9580,9580,0
20241204,175000,2555694170,9580,9580,9580,9580,0
20241204,174900,2555694170,9580,9580,9580,9580,0
20241204,174800,2555694170,9580,9580,9580,9580,0
20241204,174700,2555694170,9580,9580,9580,9580,0
20241204,174600,2555694170,9580,9580,9580,9580,0
20241204,174500,2555694170,9580,9580,9580,9580,0
20241204,174400,2555694170,9580,9580,9580,9580,0
20241204,174300,2555694170,9580,9580,9580,9580,0
20241204,174200,2555694170,9580,9580,9580,9580,0
20241204,174100,2555694170,9580,9580,9580,9580,0
20241204,174000,2555694170,9580,9580,9580,9580,0
20241204,173900,2555694170,9580,9580,9580,9580,0
20241204,173800,2555694170,9580,9580,9580,9580,0
20241204,173700,2555694170,9580,9580,9580,9580,0
20241204,173600,2555694170,9580,9580,9580,9580,0
20241204,173500,2555694170,9580,9580,9580,9580,0
20241204,173400,2555694170,9580,9580,9580,9580,0
20241204,173300,2555694170,9580,9580,9580,9580,0
20241204,173200,2555694170,9580,9580,9580,9580,0
20241204,173100,2555694170,9580,9580,9580,9580,0
20241204,173000,2555694170,9580,9580,9580,9580,0
20241204,172900,2555694170,9580,9580,9580,9580,0
20241204,172800,2555694170,9580,9580,9580,9580,0
20241204,172700,2555694170,9580,9580,9580,9580,0
20241204,172600,2555694170,9580,9580,9580,9580,0
20241204,172500,2555694170,9580,9580,9580,9580,0
20241204,172400,2555694170,9580,9580,9580,9580,0
20241204,172300,2555694170,9580,9580,9580,9580,3644
20241204,172200,2555694170,9580,9580,9580,9580,0
20241204,172100,2555694170,9580,9580,9580,9580,0
20241204,172000,2555694170,9580,9580,9580,9580,0
20241204,171900,2555694170,9580,9580,9580,9580,0
20241204,171800,2555694170,9580,9580,9580,9580,0
20241204,171700,2555694170,9580,9580,9580,9580,0
20241204,171600,2555694170,9580,9580,9580,9580,0
20241204,171500,2555694170,9580,9580,9580,9580,0
20241204,171400,2555694170,9580,9580,9580,9580,0
20241204,171300,2555694170,9580,9580,9580,9580,0
20241204,171200,2555694170,9580,9580,9580,9580,0
20241204,171100,2555694170,9580,9580,9580,9580,0
20241204,171000,2555694170,9580,9580,9580,9580,0
20241204,170900,2555694170,9580,9580,9580,9580,0
20241204,170800,2555694170,9580,9580,9580,9580,0
20241204,170700,2555694170,9580,9580,9580,9580,0
20241204,170600,2555694170,9580,9580,9580,9580,0
20241204,170500,2555694170,9580,9580,9580,9580,0
20241204,170400,2555694170,9580,9580,9580,9580,0
20241204,170300,2555694170,9580,9580,9580,9580,0
20241204,170200,2555694170,9580,9580,9580,9580,0
20241204,170100,2555694170,9580,9580,9580,9580,0
20241204,170000,2555694170,9580,9580,9580,9580,0
20241204,165900,2555694170,9580,9580,9580,9580,0
20241204,165800,2555694170,9580,9580,9580,9580,0
20241204,165700,2555694170,9580,9580,9580,9580,0
20241204,165600,2555694170,9580,9580,9580,9580,0
20241204,165500,2555694170,9580,9580,9580,9580,0
20241204,165400,2555694170,9580,9580,9580,9580,0
20241204,165300,2555694170,9580,9580,9580,9580,3644
20241204,165200,2555694170,9580,9580,9580,9580,0
20241204,165100,2555694170,9580,9580,9580,9580,0
20241204,165000,2555694170,9580,9580,9580,9580,0
20241204,164900,2555694170,9580,9580,9580,9580,0
20241204,164800,2555694170,9580,9580,9580,9580,0
20241204,164700,2555694170,9580,9580,9580,9580,0
20241204,164600,2555694170,9580,9580,9580,9580,0
20241204,164500,2555694170,9580,9580,9580,9580,0
20241204,164400,2555694170,9580,9580,9580,9580,0
20241204,164300,2555694170,9580,9580,9580,9580,0
20241204,164200,2555694170,9580,9580,9580,9580,0
20241204,164100,2555694170,9580,9580,9580,9580,0
20241204,164000,2555694170,9580,9580,9580,9580,0
20241204,163900,2555694170,9580,9580,9580,9580,0
20241204,163800,2555694170,9580,9580,9580,9580,0
20241204,163700,2555694170,9580,9580,9580,9580,0
20241204,163600,2555694170,9580,9580,9580,9580,0
20241204,163500,2555694170,9580,9580,9580,9580,0
20241204,163400,2555694170,9580,9580,9580,9580,0
20241204,163300,2555694170,9580,9580,9580,9580,0
20241204,163200,2555694170,9580,9580,9580,9580,0
20241204,163100,2555694170,9580,9580,9580,9580,0
20241204,163000,2555694170,9580,9580,9580,9580,0
20241204,162900,2555694170,9580,9580,9580,9580,0
20241204,162800,2555694170,9580,9580,9580,9580,0
20241204,162700,2555694170,9580,9580,9580,9580,0
20241204,162600,2555694170,9580,9580,9580,9580,0
20241204,162500,2555694170,9580,9580,9580,9580,0
20241204,162400,2555694170,9580,9580,9580,9580,0
20241204,162300,2555694170,9580,9580,9580,9580,3644
20241204,162200,2555694170,9580,9580,9580,9580,0
20241204,162100,2555694170,9580,9580,9580,9580,0
20241204,162000,2555694170,9580,9580,9580,9580,0
20241204,161900,2555694170,9580,9580,9580,9580,0
20241204,161800,2555694170,9580,9580,9580,9580,0
20241204,161700,2555694170,9580,9580,9580,9580,0
20241204,161600,2555694170,9580,9580,9580,9580,0
20241204,161500,2555694170,9580,9580,9580,9580,0
20241204,161400,2555694170,9580,9580,9580,9580,0
20241204,161300,2555694170,9580,9580,9580,9580,0
20241204,161200,2555694170,9580,9580,9580,9580,0
20241204,161100,2555694170,9580,9580,9580,9580,0
20241204,161000,2555694170,9580,9580,9580,9580,0
20241204,160900,2555694170,9580,9580,9580,9580,0
20241204,160800,2555694170,9580,9580,9580,9580,0
20241204,160700,2555694170,9580,9580,9580,9580,0
20241204,160600,2555694170,9580,9580,9580,9580,0
20241204,160500,2555694170,9580,9580,9580,9580,0
20241204,160400,2555694170,9580,9580,9580,9580,0
20241204,160300,2555694170,9580,9580,9580,9580,0
20241204,160200,2555694170,9580,9580,9580,9580,0
20241204,160100,2555694170,9580,9580,9580,9580,0
20241204,160000,2555694170,9580,9580,9580,9580,0
20241204,155900,2555694170,9580,9580,9580,9580,0
20241204,155800,2555694170,9580,9580,9580,9580,0
20241204,155700,2555694170,9580,9580,9580,9580,0
20241204,155600,2555694170,9580,9580,9580,9580,0
20241204,155500,2555694170,9580,9580,9580,9580,0
20241204,155400,2555694170,9580,9580,9580,9580,0
20241204,155300,2555694170,9580,9580,9580,9580,3644
20241204,155200,2555694170,9580,9580,9580,9580,0
20241204,155100,2555694170,9580,9580,9580,9580,0
20241204,155000,2555694170,9580,9580,9580,9580,0
20241204,154900,2555694170,9580,9580,9580,9580,0
20241204,154800,2555694170,9580,9580,9580,9580,0
20241204,154700,2555694170,9580,9580,9580,9580,0
20241204,154600,2555694170,9580,9580,9580,9580,0
20241204,154500,2555694170,9580,9580,9580,9580,0
20241204,154400,2555694170,9580,9580,9580,9580,0
20241204,154300,2555694170,9580,9580,9580,9580,0
20241204,154200,2555694170,9580,9580,9580,9580,0
20241204,154100,2555694170,9580,9580,9580,9580,0
20241204,154000,2555694170,9580,9580,9580,9580,0
20241204,153900,2555694170,9580,9580,9580,9580,0
20241204,153800,2555694170,9580,9580,9580,9580,0
20241204,153700,2555694170,9580,9580,9580,9580,0
20241204,153600,2555694170,9580,9580,9580,9580,0
20241204,153500,2555694170,9580,9580,9580,9580,0
20241204,153400,2555694170,9580,9580,9580,9580,0
20241204,153300,2555694170,9580,9580,9580,9580,0
20241204,153200,2555694170,9580,9580,9580,9580,0
20241204,153100,2555694170,9580,9580,9580,9580,0
20241204,153000,2555694170,9580,9580,9580,9580,3644
20241204,152900,2520784650,9630,9630,9630,9630,0
20241204,152800,2520784650,9630,9630,9630,9630,0
20241204,152700,2520784650,9630,9630,9630,9630,0
20241204,152600,2520784650,9630,9630,9630,9630,0
20241204,152500,2520784650,9630,9630,9630,9630,0
20241204,152400,2520784650,9630,9630,9630,9630,0
20241204,152300,2520784650,9630,9630,9630,9630,0
20241204,152200,2520784650,9630,9630,9630,9630,0
20241204,152100,2520784650,9630,9630,9630,9630,0
20241204,152000,2520784650,9630,9630,9630,9630,0
20241204,151900,2520784650,9630,9630,9630,9630,327
20241204,151800,2517635640,9630,9630,9630,9630,19
20241204,151700,2517452670,9660,9660,9660,9660,1
20241204,151600,2517443010,9610,9610,9610,9610,0
20241204,151500,2517443010,9610,9600,9640,9600,214
20241204,151400,2515388110,9610,9610,9610,9610,71
20241204,151300,2514705800,9610,9610,9610,9610,30
20241204,151200,2514417500,9630,9630,9630,9630,79
20241204,151100,2513656730,9630,9630,9630,9630,17
20241204,151000,2513493020,9630,9630,9630,9630,12
20241204,150900,2513377460,9630,9630,9630,9630,3
20241204,150800,2513348570,9630,9630,9630,9630,1
20241204,150700,2513338940,9630,9630,9630,9630,5
20241204,150600,2513290790,9610,9610,9610,9610,141
20241204,150500,2511935780,9610,9610,9610,9610,60
20241204,150400,2511359180,9610,9610,9610,9610,0
20241204,150300,2511359180,9610,9610,9610,9610,0
20241204,150200,2511359180,9610,9570,9610,9570,501
20241204,150100,2506564570,9570,9580,9580,9570,381
20241204,150000,2502916490,9610,9580,9610,9570,1020
20241204,145900,2493146400,9570,9570,9580,9570,282
20241204,145800,2490447620,9610,9610,9610,9610,0
20241204,145700,2490447620,9610,9610,9610,9610,0
20241204,145600,2490447620,9610,9560,9610,9560,70
20241204,145500,2489775870,9560,9560,9560,9560,60
20241204,145400,2489202270,9560,9570,9620,9560,831
20241204,145300,2481249920,9570,9570,9570,9570,208
20241204,145200,2479259360,9580,9570,9580,9570,383
20241204,145100,2475592560,9580,9580,9580,9580,33
20241204,145000,2475276420,9580,9580,9590,9580,372
20241204,144900,2471712610,9580,9580,9580,9580,238
20241204,144800,2469432570,9590,9590,9590,9590,392
20241204,144700,2465673290,9580,9590,9590,9580,408
20241204,144600,2461763140,9600,9590,9600,9590,240
20241204,144500,2459461380,9590,9600,9600,9590,442
20241204,144400,2455220460,9590,9590,9590,9590,268
20241204,144300,2452650340,9590,9600,9600,9590,345
20241204,144200,2449341720,9620,9620,9620,9620,0
20241204,144100,2449341720,9620,9620,9620,9620,50
20241204,144000,2448860720,9630,9580,9630,9580,458
20241204,143900,2444470580,9590,9590,9590,9590,232
20241204,143800,2442245700,9590,9590,9590,9590,208
20241204,143700,2440250980,9590,9600,9600,9590,425
20241204,143600,2436174520,9600,9600,9600,9600,839
20241204,143500,2428120120,9600,9610,9610,9600,203
20241204,143400,2426171310,9600,9620,9620,9600,1108
20241204,143300,2415529780,9620,9620,9620,9620,309
20241204,143200,2412557200,9620,9620,9620,9620,248
20241204,143100,2410171440,9620,9620,9620,9620,50
20241204,143000,2409690440,9620,9620,9620,9620,131
20241204,142900,2408430220,9650,9640,9660,9630,767
20241204,142800,2401043530,9640,9640,9640,9630,349
20241204,142700,2397681170,9640,9640,9640,9640,20
20241204,142600,2397488370,9640,9640,9640,9640,203
20241204,142500,2395531450,9640,9640,9640,9630,968
20241204,142400,2386202040,9640,9640,9640,9640,0
20241204,142300,2386202040,9640,9640,9640,9640,161
20241204,142200,2384650000,9640,9670,9670,9640,11
20241204,142100,2384543930,9680,9680,9680,9680,0
20241204,142000,2384543930,9680,9660,9740,9660,991
20241204,141900,2374948910,9630,9620,9640,9620,517
20241204,141800,2369970670,9620,9630,9630,9620,236
20241204,141700,2367698000,9630,9640,9640,9630,524
20241204,141600,2362649730,9650,9670,9670,9640,1136
20241204,141500,2351678070,9690,9690,9810,9690,1812
20241204,141400,2334043580,9660,9660,9660,9660,225
20241204,141300,2331870080,9670,9670,9670,9670,645
20241204,141200,2325632930,9670,9680,9680,9670,236
20241204,141100,2323348810,9680,9700,9700,9680,813
20241204,141000,2315475400,9710,9720,9720,9690,991
20241204,140900,2305853740,9690,9710,9710,9690,933
20241204,140800,2296806070,9710,9760,9760,9710,189
20241204,140700,2294968390,9750,9780,9850,9750,899
20241204,140600,2286167480,9700,9700,9700,9700,0
20241204,140500,2286167480,9700,9700,9700,9700,0
20241204,140400,2286167480,9700,9700,9700,9700,609
20241204,140300,2280260180,9690,9750,9750,9690,2054
20241204,140200,2260314100,9750,9840,9870,9750,2309
20241204,140100,2237653910,9840,9770,9850,9770,631
20241204,140000,2231459330,9750,9750,9750,9750,0
20241204,135900,2231459330,9750,9750,9750,9750,35
20241204,135800,2231118080,9760,9760,9760,9760,360
20241204,135700,2227604480,9750,9750,9750,9750,10
20241204,135600,2227506980,9850,9850,9850,9850,0
20241204,135500,2227506980,9850,9800,9850,9800,742
20241204,135400,2220220100,9730,9730,9730,9730,0
20241204,135300,2220220100,9730,9770,9770,9730,663
20241204,135200,2213753100,9830,9830,9830,9830,0
20241204,135100,2213753100,9830,9830,9830,9830,0
20241204,135000,2213753100,9830,9790,9870,9770,931
20241204,134900,2204605980,9770,9770,9770,9770,0
20241204,134800,2204605980,9770,9770,9770,9770,0
20241204,134700,2204605980,9770,9770,9770,9770,0
20241204,134600,2204605980,9770,9790,9790,9770,40
20241204,134500,2204214780,9790,9790,9860,9790,642
20241204,134400,2197907020,9780,9780,9780,9780,0
20241204,134300,2197907020,9780,9780,9780,9780,3
20241204,134200,2197877680,9760,9760,9760,9760,10
20241204,134100,2197780080,9760,9800,9800,9760,98
20241204,134000,2196820440,9870,9790,9870,9790,1049
20241204,133900,2186506440,9790,9790,9790,9790,0
20241204,133800,2186506440,9790,9790,9790,9790,0
20241204,133700,2186506440,9790,9790,9790,9790,71
20241204,133600,2185811350,9870,9870,9870,9870,10
20241204,133500,2185712650,9760,9840,9880,9760,1082
20241204,133400,2175070870,9870,9870,9870,9870,0
20241204,133300,2175070870,9870,9870,9870,9870,0
20241204,133200,2175070870,9870,9830,9870,9810,743
20241204,133100,2167763540,9830,9830,9830,9830,0
20241204,133000,2167763540,9830,9760,9830,9760,278
20241204,132900,2165043680,9760,9780,9780,9760,142
20241204,132800,2163655100,9790,9800,9800,9790,450
20241204,132700,2159245900,9810,9810,9810,9810,12
20241204,132600,2159128180,9870,9870,9870,9870,0
20241204,132500,2159128180,9870,9840,9870,9800,834
20241204,132400,2150919770,9840,9810,9840,9800,80
20241204,132300,2150132800,9810,9810,9810,9810,101
20241204,132200,2149141990,9820,9820,9820,9820,0
20241204,132100,2149141990,9820,9850,9860,9820,19
20241204,132000,2148955070,9880,9830,9880,9830,698
20241204,131900,2142070620,9800,9830,9830,9800,200
20241204,131800,2140110300,9830,9830,9830,9830,0
20241204,131700,2140110300,9830,9840,9840,9830,425
20241204,131600,2135932510,9880,9880,9880,9880,10
20241204,131500,2135833710,9890,9870,9890,9820,862
20241204,131400,2127327630,9820,9830,9830,9820,50
20241204,131300,2126836530,9870,9870,9870,9870,10
20241204,131200,2126737830,9870,9840,9870,9830,130
20241204,131100,2125458920,9880,9880,9880,9880,0
20241204,131000,2125458920,9880,9870,9880,9870,775
20241204,130900,2117802380,9870,9870,9870,9870,50
20241204,130800,2117308880,9870,9870,9870,9870,0
20241204,130700,2117308880,9870,9870,9870,9870,30
20241204,130600,2117012780,9870,9870,9870,9870,1
20241204,130500,2117002910,9880,9860,9880,9860,576
20241204,130400,2111317420,9860,9860,9860,9860,52
20241204,130300,2110804700,9860,9860,9860,9860,10
20241204,130200,2110706100,9880,9880,9880,9880,1
20241204,130100,2110696220,9880,9880,9880,9880,0
20241204,130000,2110696220,9880,9860,9880,9860,751
20241204,125900,2103282970,9820,9820,9820,9820,1
20241204,125800,2103273150,9870,9860,9870,9860,81
20241204,125700,2102474250,9870,9870,9870,9870,0
20241204,125600,2102474250,9870,9870,9870,9870,116
20241204,125500,2101329330,9880,9860,9880,9860,648
20241204,125400,2094933350,9860,9860,9860,9860,0
20241204,125300,2094933350,9860,9860,9860,9860,1
20241204,125200,2094923490,9850,9850,9850,9850,111
20241204,125100,2093830140,9860,9860,9860,9860,24
20241204,125000,2093593500,9830,9810,9860,9810,1309
20241204,124900,2080723360,9810,9810,9810,9810,5
20241204,124800,2080674310,9780,9780,9780,9780,0
20241204,124700,2080674310,9780,9780,9780,9780,0
20241204,124600,2080674310,9780,9820,9820,9780,7
20241204,124500,2080605730,9830,9800,9830,9790,641
20241204,124400,2074317880,9790,9790,9790,9790,0
20241204,124300,2074317880,9790,9790,9800,9790,63
20241204,124200,2073701100,9770,9830,9830,9770,8
20241204,124100,2073622580,9830,9830,9830,9830,20
20241204,124000,2073425980,9830,9810,9830,9810,652
20241204,123900,2067020210,9800,9800,9800,9800,4
20241204,123800,2066981010,9810,9740,9810,9740,3
20241204,123700,2066951660,9760,9760,9760,9760,163
20241204,123600,2065360780,9760,9760,9760,9760,123
20241204,123500,2064160300,9760,9740,9760,9720,1440
20241204,123400,2050129080,9720,9750,9750,9720,109
20241204,123300,2049067410,9750,9750,9750,9750,1
20241204,123200,2049057660,9760,9760,9760,9760,0
20241204,123100,2049057660,9760,9760,9760,9760,100
20241204,123000,2048081660,9760,9800,9810,9710,1325
20241204,122900,2035124380,9800,9800,9800,9800,0
20241204,122800,2035124380,9800,9800,9800,9800,1
20241204,122700,2035114580,9800,9800,9800,9800,2
20241204,122600,2035094980,9800,9800,9800,9800,10
20241204,122500,2034996980,9810,9800,9810,9800,570
20241204,122400,2029407840,9810,9810,9810,9810,53
20241204,122300,2028887910,9810,9810,9810,9810,2
20241204,122200,2028868290,9830,9730,9830,9730,62
20241204,122100,2028260630,9720,9820,9830,9720,1571
20241204,122000,2012935290,9830,9820,9870,9820,622
20241204,121900,2006821620,9820,9800,9820,9800,28
20241204,121800,2006547200,9820,9820,9820,9820,4
20241204,121700,2006507920,9820,9820,9820,9820,70
20241204,121600,2005820520,9820,9820,9820,9820,0
20241204,121500,2005820520,9820,9780,9820,9770,719
20241204,121400,1998789460,9770,9820,9820,9770,1563
20241204,121300,1983472470,9820,9830,9830,9820,464
20241204,121200,1978915080,9830,9880,9880,9830,132
20241204,121100,1977612350,9880,9880,9880,9880,0
20241204,121000,1977612350,9880,9880,9880,9870,704
20241204,120900,1970656910,9820,9820,9820,9820,0
20241204,120800,1970656910,9820,9820,9820,9820,174
20241204,120700,1968948230,9820,9820,9820,9820,0
20241204,120600,1968948230,9820,9820,9820,9820,0
20241204,120500,1968948230,9820,9850,9890,9820,750
20241204,120400,1961556260,9850,9850,9850,9850,10
20241204,120300,1961457760,9810,9820,9870,9810,91
20241204,120200,1960563030,9820,9810,9890,9810,1009
20241204,120100,1950595490,9860,9860,9860,9860,0
20241204,120000,1950595490,9860,9840,9860,9810,1564
20241204,115900,1935192440,9810,9800,9810,9800,1466
20241204,115800,1920813780,9790,9790,9790,9790,2
20241204,115700,1920794200,9790,9790,9790,9790,20
20241204,115600,1920598400,9790,9790,9790,9790,7
20241204,115500,1920529870,9810,9800,9810,9800,652
20241204,115400,1914135150,9790,9790,9790,9790,0
20241204,115300,1914135150,9790,9790,9790,9790,0
20241204,115200,1914135150,9790,9790,9790,9790,0
20241204,115100,1914135150,9790,9790,9790,9790,1
20241204,115000,1914125360,9740,9800,9810,9740,718
20241204,114900,1907083740,9730,9780,9780,9730,2070
20241204,114800,1886891220,9780,9780,9780,9780,205
20241204,114700,1884886320,9780,9790,9790,9780,573
20241204,114600,1879281300,9800,9810,9810,9800,33
20241204,114500,1878957580,9860,9860,9860,9810,627
20241204,114400,1872779860,9810,9810,9810,9810,920
20241204,114300,1863754660,9820,9830,9880,9820,965
20241204,114200,1854272610,9880,9880,9890,9850,1338
20241204,114100,1841053450,9890,9830,9890,9830,757
20241204,114000,1833573660,9830,9850,9870,9820,957
20241204,113900,1824144700,9820,9820,9820,9820,4
20241204,113800,1824105420,9820,9850,9850,9820,995
20241204,113700,1814307640,9850,9800,9860,9800,1032
20241204,113600,1804143900,9830,9830,9830,9830,109
20241204,113500,1803072430,9830,9810,9840,9810,604
20241204,113400,1797143220,9780,9780,9780,9780,305
20241204,113300,1794160320,9780,9780,9780,9780,28
20241204,113200,1793886480,9780,9810,9810,9780,658
20241204,113100,1787443150,9830,9830,9860,9830,2181
20241204,113000,1765986280,9830,9810,9830,9810,1036
20241204,112900,1755815870,9770,9770,9770,9770,1
20241204,112800,1755806100,9770,9760,9770,9750,167
20241204,112700,1754175980,9770,9810,9810,9770,572
20241204,112600,1748586940,9820,9810,9820,9810,447
20241204,112500,1744201400,9810,9790,9820,9790,566
20241204,112400,1738650120,9730,9730,9730,9730,1
20241204,112300,1738640390,9730,9730,9730,9730,28
20241204,112200,1738367950,9740,9740,9740,9740,197
20241204,112100,1736449170,9740,9820,9820,9740,59
20241204,112000,1735873310,9820,9800,9820,9800,704
20241204,111900,1728963250,9730,9730,9730,9730,1
20241204,111800,1728953520,9730,9730,9730,9730,13
20241204,111700,1728827030,9770,9770,9770,9770,0
20241204,111600,1728827030,9770,9770,9770,9770,0
20241204,111500,1728827030,9770,9780,9800,9770,729
20241204,111400,1721689350,9780,9770,9780,9770,171
20241204,111300,1720018530,9730,9730,9730,9730,0
20241204,111200,1720018530,9730,9730,9730,9730,49
20241204,111100,1719541760,9720,9720,9720,9720,1
20241204,111000,1719532040,9780,9760,9780,9760,1364
20241204,110900,1706199550,9760,9760,9760,9760,0
20241204,110800,1706199550,9760,9760,9760,9760,0
20241204,110700,1706199550,9760,9760,9760,9700,11
20241204,110600,1706092730,9750,9750,9750,9750,5
20241204,110500,1706043980,9750,9710,9750,9700,1074
20241204,110400,1695586280,9690,9700,9700,9690,57
20241204,110300,1695033730,9710,9720,9720,9710,222
20241204,110200,1692878070,9750,9750,9750,9750,6
20241204,110100,1692819570,9750,9750,9750,9750,0
20241204,110000,1692819570,9750,9720,9750,9720,569
20241204,105900,1687277800,9700,9700,9700,9700,300
20241204,105800,1684367800,9700,9700,9700,9700,30
20241204,105700,1684076800,9700,9700,9700,9700,0
20241204,105600,1684076800,9700,9700,9700,9700,1200
20241204,105500,1672436800,9750,9750,9760,9750,583
20241204,105400,1666751960,9700,9700,9700,9700,20
20241204,105300,1666557960,9700,9700,9700,9690,92
20241204,105200,1665665760,9700,9700,9700,9700,59
20241204,105100,1665093460,9710,9710,9710,9710,204
20241204,105000,1663112620,9750,9730,9750,9730,716
20241204,104900,1656138890,9660,9660,9660,9660,0
20241204,104800,1656138890,9660,9680,9680,9650,620
20241204,104700,1650140340,9680,9680,9680,9680,0
20241204,104600,1650140340,9680,9680,9680,9680,1
20241204,104500,1650130660,9750,9730,9750,9730,586
20241204,104400,1644421460,9710,9740,9740,9710,1109
20241204,104300,1633653040,9710,9710,9710,9710,206
20241204,104200,1631652780,9700,9740,9750,9700,1019
20241204,104100,1621737070,9700,9730,9740,9700,363
20241204,104000,1618204220,9730,9720,9730,9680,837
20241204,103900,1610067780,9710,9710,9710,9710,22
20241204,103800,1609854160,9710,9710,9710,9710,0
20241204,103700,1609854160,9710,9710,9710,9710,0
20241204,103600,1609854160,9710,9670,9710,9670,39
20241204,103500,1609476910,9670,9690,9720,9660,1949
20241204,103400,1590600930,9690,9660,9690,9660,205
20241204,103300,1588617630,9670,9680,9680,9670,246
20241204,103200,1586237450,9700,9700,9700,9680,95
20241204,103100,1585317430,9710,9710,9710,9710,22
20241204,103000,1585103810,9720,9710,9720,9710,723
20241204,102900,1578079240,9710,9680,9710,9650,1102
20241204,102800,1567410950,9680,9680,9680,9680,39
20241204,102700,1567033430,9680,9680,9680,9680,0
20241204,102600,1567033430,9680,9680,9680,9680,101
20241204,102500,1566055750,9720,9720,9720,9670,616
20241204,102400,1560074880,9710,9710,9710,9710,1137
20241204,102300,1549034610,9740,9740,9740,9740,0
20241204,102200,1549034610,9740,9690,9740,9690,515
20241204,102100,1544027210,9670,9670,9690,9670,32
20241204,102000,1543717670,9670,9670,9670,9670,12
20241204,101900,1543601630,9660,9680,9690,9660,1517
20241204,101800,1528937820,9660,9690,9690,9660,1306
20241204,101700,1516298200,9690,9710,9710,9690,540
20241204,101600,1511060140,9750,9750,9750,9750,3
20241204,101500,1511030890,9760,9700,9770,9690,1477
20241204,101400,1496673010,9690,9700,9700,9690,108
20241204,101300,1495626480,9690,9690,9690,9690,1350
20241204,101200,1482544980,9690,9720,9720,9690,291
20241204,101100,1479720240,9730,9770,9770,9730,1262
20241204,101000,1467398710,9770,9770,9780,9770,805
20241204,100900,1459530050,9730,9730,9730,9730,6
20241204,100800,1459471670,9730,9730,9730,9730,304
20241204,100700,1456513750,9730,9730,9730,9730,1
20241204,100600,1456504020,9770,9770,9770,9770,151
20241204,100500,1455028750,9770,9760,9780,9760,557
20241204,100400,1449583430,9760,9760,9760,9760,6
20241204,100300,1449524870,9780,9780,9780,9780,120
20241204,100200,1448351270,9780,9710,9780,9710,838
20241204,100100,1440190800,9710,9720,9720,9670,687
20241204,100000,1433524390,9710,9660,9710,9660,669
20241204,095900,1427040490,9650,9610,9670,9610,29
20241204,095800,1426760220,9600,9600,9600,9600,4
20241204,095700,1426721820,9600,9660,9670,9600,74
20241204,095600,1426007930,9670,9660,9670,9630,440
20241204,095500,1421759150,9670,9640,9670,9640,739
20241204,095400,1414621720,9640,9640,9640,9640,0
20241204,095300,1414621720,9640,9630,9640,9630,16
20241204,095200,1414467620,9630,9630,9630,9630,15
20241204,095100,1414323170,9630,9560,9630,9560,192
20241204,095000,1412484150,9640,9600,9650,9600,1371
20241204,094900,1399296860,9550,9570,9570,9550,456
20241204,094800,1394939950,9620,9630,9630,9620,34
20241204,094700,1394612580,9630,9550,9630,9550,397
20241204,094600,1390807800,9550,9650,9650,9550,2177
20241204,094500,1369946680,9650,9620,9650,9600,1765
20241204,094400,1352967820,9600,9600,9600,9600,92
20241204,094300,1352084620,9620,9620,9690,9540,15094
20241204,094200,1207606470,9610,9620,9630,9610,732
20241204,094100,1200565220,9630,9660,9690,9630,3822
20241204,094000,1163685940,9720,9710,9780,9660,1290
20241204,093900,1151156720,9710,9700,9710,9700,170
20241204,093800,1149507090,9700,9680,9700,9660,1174
20241204,093700,1138141850,9680,9720,9720,9680,1980
20241204,093600,1118941110,9730,9750,9780,9730,352
20241204,093500,1115511430,9740,9800,9840,9740,2424
20241204,093400,1091782590,9800,9760,9800,9760,296
20241204,093300,1088885880,9750,9750,9750,9750,434
20241204,093200,1084654380,9740,9750,9750,9740,542
20241204,093100,1079370850,9740,9710,9740,9710,667
20241204,093000,1072877490,9710,9710,9740,9710,1244
20241204,092900,1060777930,9700,9710,9710,9700,117
20241204,092800,1059643000,9720,9740,9740,9670,2309
20241204,092700,1037261040,9710,9740,9740,9710,4606
20241204,092600,992466130,9740,9790,9790,9740,1891
20241204,092500,973999930,9850,9810,9850,9810,877
20241204,092400,965376610,9790,9840,9900,9740,2655
20241204,092300,939362090,9900,9860,9900,9820,1240
20241204,092200,927121220,9860,9860,9860,9860,7
20241204,092100,927052200,9860,9830,9860,9810,1186
20241204,092000,915415200,9880,9800,9880,9800,1179
20241204,091900,903811360,9800,9770,9820,9720,2906
20241204,091800,875436830,9770,9840,9840,9770,7185
20241204,091700,805130020,9840,9920,9920,9780,2761
20241204,091600,778021440,9860,9850,10000,9760,5736
20241204,091500,720812940,9870,9770,9990,9740,11656
20241204,091400,605582550,9720,9780,9780,9720,3090
20241204,091300,575501300,9780,9750,9780,9750,726
20241204,091200,568409780,9750,9760,9790,9750,1022
20241204,091100,558438020,9760,9800,9810,9760,572
20241204,091000,552848630,9760,9790,9850,9730,3429
20241204,090900,519275960,9780,9870,9870,9780,2836
20241204,090800,491445590,9870,9790,9880,9790,8023
20241204,090700,412474790,9790,9700,9790,9650,2788
20241204,090600,385320290,9740,9610,9760,9550,12473
20241204,090500,265101350,9550,9540,9610,9500,9561
20241204,090400,173479450,9540,9470,9540,9470,634
20241204,090300,167431370,9540,9430,9550,9430,3503
20241204,090200,134088270,9540,9550,9550,9430,1544
20241204,090100,119381630,9490,9450,9520,9360,6328
20241204,090000,59312340,9350,9280,9470,9280,6004