KissMeData/307750/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,211500,219931775,3630,3630,3630,3630,4312
20241202,211400,219931775,3630,3630,3630,3630,0
20241202,211300,219931775,3630,3630,3630,3630,0
20241202,211200,219931775,3630,3630,3630,3630,0
20241202,211100,219931775,3630,3630,3630,3630,0
20241202,211000,219931775,3630,3630,3630,3630,0
20241202,210900,219931775,3630,3630,3630,3630,0
20241202,210800,219931775,3630,3630,3630,3630,0
20241202,210700,219931775,3630,3630,3630,3630,0
20241202,210600,219931775,3630,3630,3630,3630,0
20241202,210500,219931775,3630,3630,3630,3630,0
20241202,210400,219931775,3630,3630,3630,3630,0
20241202,210300,219931775,3630,3630,3630,3630,0
20241202,210200,219931775,3630,3630,3630,3630,0
20241202,210100,219931775,3630,3630,3630,3630,0
20241202,210000,219931775,3630,3630,3630,3630,0
20241202,205900,219931775,3630,3630,3630,3630,0
20241202,205800,219931775,3630,3630,3630,3630,0
20241202,205700,219931775,3630,3630,3630,3630,0
20241202,205600,219931775,3630,3630,3630,3630,0
20241202,205500,219931775,3630,3630,3630,3630,0
20241202,205400,219931775,3630,3630,3630,3630,0
20241202,205300,219931775,3630,3630,3630,3630,0
20241202,205200,219931775,3630,3630,3630,3630,0
20241202,205100,219931775,3630,3630,3630,3630,0
20241202,205000,219931775,3630,3630,3630,3630,0
20241202,204900,219931775,3630,3630,3630,3630,0
20241202,204800,219931775,3630,3630,3630,3630,0
20241202,204700,219931775,3630,3630,3630,3630,0
20241202,204600,219931775,3630,3630,3630,3630,0
20241202,204500,219931775,3630,3630,3630,3630,4312
20241202,204400,219931775,3630,3630,3630,3630,0
20241202,204300,219931775,3630,3630,3630,3630,0
20241202,204200,219931775,3630,3630,3630,3630,0
20241202,204100,219931775,3630,3630,3630,3630,0
20241202,204000,219931775,3630,3630,3630,3630,0
20241202,203900,219931775,3630,3630,3630,3630,0
20241202,203800,219931775,3630,3630,3630,3630,0
20241202,203700,219931775,3630,3630,3630,3630,0
20241202,203600,219931775,3630,3630,3630,3630,0
20241202,203500,219931775,3630,3630,3630,3630,0
20241202,203400,219931775,3630,3630,3630,3630,0
20241202,203300,219931775,3630,3630,3630,3630,0
20241202,203200,219931775,3630,3630,3630,3630,0
20241202,203100,219931775,3630,3630,3630,3630,0
20241202,203000,219931775,3630,3630,3630,3630,0
20241202,202900,219931775,3630,3630,3630,3630,0
20241202,202800,219931775,3630,3630,3630,3630,0
20241202,202700,219931775,3630,3630,3630,3630,0
20241202,202600,219931775,3630,3630,3630,3630,0
20241202,202500,219931775,3630,3630,3630,3630,0
20241202,202400,219931775,3630,3630,3630,3630,0
20241202,202300,219931775,3630,3630,3630,3630,0
20241202,202200,219931775,3630,3630,3630,3630,0
20241202,202100,219931775,3630,3630,3630,3630,0
20241202,202000,219931775,3630,3630,3630,3630,0
20241202,201900,219931775,3630,3630,3630,3630,0
20241202,201800,219931775,3630,3630,3630,3630,0
20241202,201700,219931775,3630,3630,3630,3630,0
20241202,201600,219931775,3630,3630,3630,3630,0
20241202,201500,219931775,3630,3630,3630,3630,4312
20241202,201400,219931775,3630,3630,3630,3630,0
20241202,201300,219931775,3630,3630,3630,3630,0
20241202,201200,219931775,3630,3630,3630,3630,0
20241202,201100,219931775,3630,3630,3630,3630,0
20241202,201000,219931775,3630,3630,3630,3630,0
20241202,200900,219931775,3630,3630,3630,3630,0
20241202,200800,219931775,3630,3630,3630,3630,0
20241202,200700,219931775,3630,3630,3630,3630,0
20241202,200600,219931775,3630,3630,3630,3630,0
20241202,200500,219931775,3630,3630,3630,3630,0
20241202,200400,219931775,3630,3630,3630,3630,0
20241202,200300,219931775,3630,3630,3630,3630,0
20241202,200200,219931775,3630,3630,3630,3630,0
20241202,200100,219931775,3630,3630,3630,3630,0
20241202,200000,219931775,3630,3630,3630,3630,0
20241202,195900,219931775,3630,3630,3630,3630,0
20241202,195800,219931775,3630,3630,3630,3630,0
20241202,195700,219931775,3630,3630,3630,3630,0
20241202,195600,219931775,3630,3630,3630,3630,0
20241202,195500,219931775,3630,3630,3630,3630,0
20241202,195400,219931775,3630,3630,3630,3630,0
20241202,195300,219931775,3630,3630,3630,3630,0
20241202,195200,219931775,3630,3630,3630,3630,0
20241202,195100,219931775,3630,3630,3630,3630,0
20241202,195000,219931775,3630,3630,3630,3630,0
20241202,194900,219931775,3630,3630,3630,3630,0
20241202,194800,219931775,3630,3630,3630,3630,0
20241202,194700,219931775,3630,3630,3630,3630,0
20241202,194600,219931775,3630,3630,3630,3630,0
20241202,194500,219931775,3630,3630,3630,3630,4312
20241202,194400,219931775,3630,3630,3630,3630,0
20241202,194300,219931775,3630,3630,3630,3630,0
20241202,194200,219931775,3630,3630,3630,3630,0
20241202,194100,219931775,3630,3630,3630,3630,0
20241202,194000,219931775,3630,3630,3630,3630,0
20241202,193900,219931775,3630,3630,3630,3630,0
20241202,193800,219931775,3630,3630,3630,3630,0
20241202,193700,219931775,3630,3630,3630,3630,0
20241202,193600,219931775,3630,3630,3630,3630,0
20241202,193500,219931775,3630,3630,3630,3630,0
20241202,193400,219931775,3630,3630,3630,3630,0
20241202,193300,219931775,3630,3630,3630,3630,0
20241202,193200,219931775,3630,3630,3630,3630,0
20241202,193100,219931775,3630,3630,3630,3630,0
20241202,193000,219931775,3630,3630,3630,3630,0
20241202,192900,219931775,3630,3630,3630,3630,0
20241202,192800,219931775,3630,3630,3630,3630,0
20241202,192700,219931775,3630,3630,3630,3630,0
20241202,192600,219931775,3630,3630,3630,3630,0
20241202,192500,219931775,3630,3630,3630,3630,0
20241202,192400,219931775,3630,3630,3630,3630,0
20241202,192300,219931775,3630,3630,3630,3630,0
20241202,192200,219931775,3630,3630,3630,3630,0
20241202,192100,219931775,3630,3630,3630,3630,0
20241202,192000,219931775,3630,3630,3630,3630,0
20241202,191900,219931775,3630,3630,3630,3630,0
20241202,191800,219931775,3630,3630,3630,3630,0
20241202,191700,219931775,3630,3630,3630,3630,0
20241202,191600,219931775,3630,3630,3630,3630,0
20241202,191500,219931775,3630,3630,3630,3630,4312
20241202,191400,219931775,3630,3630,3630,3630,0
20241202,191300,219931775,3630,3630,3630,3630,0
20241202,191200,219931775,3630,3630,3630,3630,0
20241202,191100,219931775,3630,3630,3630,3630,0
20241202,191000,219931775,3630,3630,3630,3630,0
20241202,190900,219931775,3630,3630,3630,3630,0
20241202,190800,219931775,3630,3630,3630,3630,0
20241202,190700,219931775,3630,3630,3630,3630,0
20241202,190600,219931775,3630,3630,3630,3630,0
20241202,190500,219931775,3630,3630,3630,3630,0
20241202,190400,219931775,3630,3630,3630,3630,0
20241202,190300,219931775,3630,3630,3630,3630,0
20241202,190200,219931775,3630,3630,3630,3630,0
20241202,190100,219931775,3630,3630,3630,3630,0
20241202,190000,219931775,3630,3630,3630,3630,0
20241202,185900,219931775,3630,3630,3630,3630,0
20241202,185800,219931775,3630,3630,3630,3630,0
20241202,185700,219931775,3630,3630,3630,3630,0
20241202,185600,219931775,3630,3630,3630,3630,0
20241202,185500,219931775,3630,3630,3630,3630,0
20241202,185400,219931775,3630,3630,3630,3630,0
20241202,185300,219931775,3630,3630,3630,3630,0
20241202,185200,219931775,3630,3630,3630,3630,0
20241202,185100,219931775,3630,3630,3630,3630,0
20241202,185000,219931775,3630,3630,3630,3630,0
20241202,184900,219931775,3630,3630,3630,3630,0
20241202,184800,219931775,3630,3630,3630,3630,0
20241202,184700,219931775,3630,3630,3630,3630,0
20241202,184600,219931775,3630,3630,3630,3630,0
20241202,184500,219931775,3630,3630,3630,3630,4312
20241202,184400,219931775,3630,3630,3630,3630,0
20241202,184300,219931775,3630,3630,3630,3630,0
20241202,184200,219931775,3630,3630,3630,3630,0
20241202,184100,219931775,3630,3630,3630,3630,0
20241202,184000,219931775,3630,3630,3630,3630,0
20241202,183900,219931775,3630,3630,3630,3630,0
20241202,183800,219931775,3630,3630,3630,3630,0
20241202,183700,219931775,3630,3630,3630,3630,0
20241202,183600,219931775,3630,3630,3630,3630,0
20241202,183500,219931775,3630,3630,3630,3630,0
20241202,183400,219931775,3630,3630,3630,3630,0
20241202,183300,219931775,3630,3630,3630,3630,0
20241202,183200,219931775,3630,3630,3630,3630,0
20241202,183100,219931775,3630,3630,3630,3630,0
20241202,183000,219931775,3630,3630,3630,3630,0
20241202,182900,219931775,3630,3630,3630,3630,0
20241202,182800,219931775,3630,3630,3630,3630,0
20241202,182700,219931775,3630,3630,3630,3630,0
20241202,182600,219931775,3630,3630,3630,3630,0
20241202,182500,219931775,3630,3630,3630,3630,0
20241202,182400,219931775,3630,3630,3630,3630,0
20241202,182300,219931775,3630,3630,3630,3630,0
20241202,182200,219931775,3630,3630,3630,3630,0
20241202,182100,219931775,3630,3630,3630,3630,0
20241202,182000,219931775,3630,3630,3630,3630,0
20241202,181900,219931775,3630,3630,3630,3630,0
20241202,181800,219931775,3630,3630,3630,3630,0
20241202,181700,219931775,3630,3630,3630,3630,0
20241202,181600,219931775,3630,3630,3630,3630,0
20241202,181500,219931775,3630,3630,3630,3630,4312
20241202,181400,219931775,3630,3630,3630,3630,0
20241202,181300,219931775,3630,3630,3630,3630,0
20241202,181200,219931775,3630,3630,3630,3630,0
20241202,181100,219931775,3630,3630,3630,3630,0
20241202,181000,219931775,3630,3630,3630,3630,0
20241202,180900,219931775,3630,3630,3630,3630,0
20241202,180800,219931775,3630,3630,3630,3630,0
20241202,180700,219931775,3630,3630,3630,3630,0
20241202,180600,219931775,3630,3630,3630,3630,0
20241202,180500,219931775,3630,3630,3630,3630,0
20241202,180400,219931775,3630,3630,3630,3630,0
20241202,180300,219931775,3630,3630,3630,3630,0
20241202,180200,219931775,3630,3630,3630,3630,0
20241202,180100,219931775,3630,3630,3630,3630,0
20241202,180000,219931775,3630,3630,3630,3630,0
20241202,175900,219931775,3630,3630,3630,3630,0
20241202,175800,219931775,3630,3630,3630,3630,0
20241202,175700,219931775,3630,3630,3630,3630,0
20241202,175600,219931775,3630,3630,3630,3630,0
20241202,175500,219931775,3630,3630,3630,3630,0
20241202,175400,219931775,3630,3630,3630,3630,0
20241202,175300,219931775,3630,3630,3630,3630,0
20241202,175200,219931775,3630,3630,3630,3630,0
20241202,175100,219931775,3630,3630,3630,3630,0
20241202,175000,219931775,3630,3630,3630,3630,0
20241202,174900,219931775,3630,3630,3630,3630,0
20241202,174800,219931775,3630,3630,3630,3630,0
20241202,174700,219931775,3630,3630,3630,3630,0
20241202,174600,219931775,3630,3630,3630,3630,0
20241202,174500,219931775,3630,3630,3630,3630,4312
20241202,174400,219931775,3630,3630,3630,3630,0
20241202,174300,219931775,3630,3630,3630,3630,0
20241202,174200,219931775,3630,3630,3630,3630,0
20241202,174100,219931775,3630,3630,3630,3630,0
20241202,174000,219931775,3630,3630,3630,3630,0
20241202,173900,219931775,3630,3630,3630,3630,0
20241202,173800,219931775,3630,3630,3630,3630,0
20241202,173700,219931775,3630,3630,3630,3630,0
20241202,173600,219931775,3630,3630,3630,3630,0
20241202,173500,219931775,3630,3630,3630,3630,0
20241202,173400,219931775,3630,3630,3630,3630,0
20241202,173300,219931775,3630,3630,3630,3630,0
20241202,173200,219931775,3630,3630,3630,3630,0
20241202,173100,219931775,3630,3630,3630,3630,0
20241202,173000,219931775,3630,3630,3630,3630,0
20241202,172900,219931775,3630,3630,3630,3630,0
20241202,172800,219931775,3630,3630,3630,3630,0
20241202,172700,219931775,3630,3630,3630,3630,0
20241202,172600,219931775,3630,3630,3630,3630,0
20241202,172500,219931775,3630,3630,3630,3630,0
20241202,172400,219931775,3630,3630,3630,3630,0
20241202,172300,219931775,3630,3630,3630,3630,0
20241202,172200,219931775,3630,3630,3630,3630,0
20241202,172100,219931775,3630,3630,3630,3630,0
20241202,172000,219931775,3630,3630,3630,3630,0
20241202,171900,219931775,3630,3630,3630,3630,0
20241202,171800,219931775,3630,3630,3630,3630,0
20241202,171700,219931775,3630,3630,3630,3630,0
20241202,171600,219931775,3630,3630,3630,3630,0
20241202,171500,219931775,3630,3630,3630,3630,4312
20241202,171400,219931775,3630,3630,3630,3630,0
20241202,171300,219931775,3630,3630,3630,3630,0
20241202,171200,219931775,3630,3630,3630,3630,0
20241202,171100,219931775,3630,3630,3630,3630,0
20241202,171000,219931775,3630,3630,3630,3630,0
20241202,170900,219931775,3630,3630,3630,3630,0
20241202,170800,219931775,3630,3630,3630,3630,0
20241202,170700,219931775,3630,3630,3630,3630,0
20241202,170600,219931775,3630,3630,3630,3630,0
20241202,170500,219931775,3630,3630,3630,3630,0
20241202,170400,219931775,3630,3630,3630,3630,0
20241202,170300,219931775,3630,3630,3630,3630,0
20241202,170200,219931775,3630,3630,3630,3630,0
20241202,170100,219931775,3630,3630,3630,3630,0
20241202,170000,219931775,3630,3630,3630,3630,0
20241202,165900,219931775,3630,3630,3630,3630,0
20241202,165800,219931775,3630,3630,3630,3630,0
20241202,165700,219931775,3630,3630,3630,3630,0
20241202,165600,219931775,3630,3630,3630,3630,0
20241202,165500,219931775,3630,3630,3630,3630,0
20241202,165400,219931775,3630,3630,3630,3630,0
20241202,165300,219931775,3630,3630,3630,3630,0
20241202,165200,219931775,3630,3630,3630,3630,0
20241202,165100,219931775,3630,3630,3630,3630,0
20241202,165000,219931775,3630,3630,3630,3630,0
20241202,164900,219931775,3630,3630,3630,3630,0
20241202,164800,219931775,3630,3630,3630,3630,0
20241202,164700,219931775,3630,3630,3630,3630,0
20241202,164600,219931775,3630,3630,3630,3630,0
20241202,164500,219931775,3630,3630,3630,3630,4312
20241202,164400,219931775,3630,3630,3630,3630,0
20241202,164300,219931775,3630,3630,3630,3630,0
20241202,164200,219931775,3630,3630,3630,3630,0
20241202,164100,219931775,3630,3630,3630,3630,0
20241202,164000,219931775,3630,3630,3630,3630,0
20241202,163900,219931775,3630,3630,3630,3630,0
20241202,163800,219931775,3630,3630,3630,3630,0
20241202,163700,219931775,3630,3630,3630,3630,0
20241202,163600,219931775,3630,3630,3630,3630,0
20241202,163500,219931775,3630,3630,3630,3630,0
20241202,163400,219931775,3630,3630,3630,3630,0
20241202,163300,219931775,3630,3630,3630,3630,0
20241202,163200,219931775,3630,3630,3630,3630,0
20241202,163100,219931775,3630,3630,3630,3630,0
20241202,163000,219931775,3630,3630,3630,3630,0
20241202,162900,219931775,3630,3630,3630,3630,0
20241202,162800,219931775,3630,3630,3630,3630,0
20241202,162700,219931775,3630,3630,3630,3630,0
20241202,162600,219931775,3630,3630,3630,3630,0
20241202,162500,219931775,3630,3630,3630,3630,0
20241202,162400,219931775,3630,3630,3630,3630,0
20241202,162300,219931775,3630,3630,3630,3630,0
20241202,162200,219931775,3630,3630,3630,3630,0
20241202,162100,219931775,3630,3630,3630,3630,0
20241202,162000,219931775,3630,3630,3630,3630,0
20241202,161900,219931775,3630,3630,3630,3630,0
20241202,161800,219931775,3630,3630,3630,3630,0
20241202,161700,219931775,3630,3630,3630,3630,0
20241202,161600,219931775,3630,3630,3630,3630,0
20241202,161500,219931775,3630,3630,3630,3630,4312
20241202,161400,219931775,3630,3630,3630,3630,0
20241202,161300,219931775,3630,3630,3630,3630,0
20241202,161200,219931775,3630,3630,3630,3630,0
20241202,161100,219931775,3630,3630,3630,3630,0
20241202,161000,219931775,3630,3630,3630,3630,0
20241202,160900,219931775,3630,3630,3630,3630,0
20241202,160800,219931775,3630,3630,3630,3630,0
20241202,160700,219931775,3630,3630,3630,3630,0
20241202,160600,219931775,3630,3630,3630,3630,0
20241202,160500,219931775,3630,3630,3630,3630,0
20241202,160400,219931775,3630,3630,3630,3630,0
20241202,160300,219931775,3630,3630,3630,3630,0
20241202,160200,219931775,3630,3630,3630,3630,0
20241202,160100,219931775,3630,3630,3630,3630,0
20241202,160000,219931775,3630,3630,3630,3630,0
20241202,155900,219931775,3630,3630,3630,3630,0
20241202,155800,219931775,3630,3630,3630,3630,0
20241202,155700,219931775,3630,3630,3630,3630,0
20241202,155600,219931775,3630,3630,3630,3630,0
20241202,155500,219931775,3630,3630,3630,3630,0
20241202,155400,219931775,3630,3630,3630,3630,0
20241202,155300,219931775,3630,3630,3630,3630,0
20241202,155200,219931775,3630,3630,3630,3630,0
20241202,155100,219931775,3630,3630,3630,3630,0
20241202,155000,219931775,3630,3630,3630,3630,0
20241202,154900,219931775,3630,3630,3630,3630,0
20241202,154800,219931775,3630,3630,3630,3630,0
20241202,154700,219931775,3630,3630,3630,3630,0
20241202,154600,219931775,3630,3630,3630,3630,0
20241202,154500,219931775,3630,3630,3630,3630,4312
20241202,154400,219931775,3630,3630,3630,3630,0
20241202,154300,219931775,3630,3630,3630,3630,0
20241202,154200,219931775,3630,3630,3630,3630,0
20241202,154100,219931775,3630,3630,3630,3630,0
20241202,154000,219931775,3630,3630,3630,3630,0
20241202,153900,219931775,3630,3630,3630,3630,0
20241202,153800,219931775,3630,3630,3630,3630,0
20241202,153700,219931775,3630,3630,3630,3630,0
20241202,153600,219931775,3630,3630,3630,3630,0
20241202,153500,219931775,3630,3630,3630,3630,0
20241202,153400,219931775,3630,3630,3630,3630,0
20241202,153300,219931775,3630,3630,3630,3630,0
20241202,153200,219931775,3630,3630,3630,3630,0
20241202,153100,219931775,3630,3630,3630,3630,0
20241202,153000,219931775,3630,3630,3630,3630,4312
20241202,152900,204279215,3635,3635,3635,3635,0
20241202,152800,204279215,3635,3635,3635,3635,0
20241202,152700,204279215,3635,3635,3635,3635,0
20241202,152600,204279215,3635,3635,3635,3635,0
20241202,152500,204279215,3635,3635,3635,3635,0
20241202,152400,204279215,3635,3635,3635,3635,0
20241202,152300,204279215,3635,3635,3635,3635,0
20241202,152200,204279215,3635,3635,3635,3635,0
20241202,152100,204279215,3635,3635,3635,3635,0
20241202,152000,204279215,3635,3635,3635,3635,0
20241202,151900,204279215,3635,3635,3635,3635,167
20241202,151800,203672170,3635,3635,3635,3635,18
20241202,151700,203606740,3635,3640,3640,3635,2613
20241202,151600,194108345,3640,3640,3645,3640,62
20241202,151500,193882660,3645,3645,3645,3645,19
20241202,151400,193813405,3640,3645,3645,3640,221
20241202,151300,193008715,3645,3645,3645,3645,25
20241202,151200,192917590,3645,3645,3645,3645,0
20241202,151100,192917590,3645,3645,3645,3645,0
20241202,151000,192917590,3645,3645,3645,3645,3
20241202,150900,192906655,3640,3640,3640,3640,12
20241202,150800,192862975,3640,3640,3640,3640,0
20241202,150700,192862975,3640,3645,3645,3640,600
20241202,150600,190678035,3640,3640,3640,3640,606
20241202,150500,188472195,3645,3645,3645,3640,805
20241202,150400,185537975,3650,3650,3650,3650,50
20241202,150300,185355475,3650,3650,3650,3650,150
20241202,150200,184807975,3655,3655,3655,3655,0
20241202,150100,184807975,3655,3650,3655,3650,2
20241202,150000,184800670,3645,3645,3645,3645,0
20241202,145900,184800670,3645,3650,3650,3645,453
20241202,145800,183147995,3650,3650,3650,3650,0
20241202,145700,183147995,3650,3650,3650,3650,0
20241202,145600,183147995,3650,3650,3650,3650,226
20241202,145500,182323095,3650,3650,3650,3650,51
20241202,145400,182136945,3650,3655,3655,3650,655
20241202,145300,179742970,3655,3655,3655,3655,5
20241202,145200,179724695,3660,3660,3660,3660,13
20241202,145100,179677115,3660,3660,3660,3660,20
20241202,145000,179603915,3655,3655,3655,3655,200
20241202,144900,178872915,3660,3660,3660,3660,9
20241202,144800,178839975,3660,3660,3660,3660,5
20241202,144700,178821675,3655,3655,3655,3655,7
20241202,144600,178796090,3655,3655,3655,3655,0
20241202,144500,178796090,3655,3655,3655,3655,0
20241202,144400,178796090,3655,3655,3655,3655,0
20241202,144300,178796090,3655,3660,3660,3655,117
20241202,144200,178368445,3660,3660,3660,3655,8
20241202,144100,178339185,3660,3660,3660,3660,0
20241202,144000,178339185,3660,3660,3660,3660,1182
20241202,143900,174013065,3665,3665,3665,3665,0
20241202,143800,174013065,3665,3665,3665,3665,0
20241202,143700,174013065,3665,3665,3665,3665,487
20241202,143600,172228210,3670,3665,3670,3665,1062
20241202,143500,168335975,3670,3670,3670,3670,0
20241202,143400,168335975,3670,3670,3670,3670,1
20241202,143300,168332305,3670,3670,3670,3670,0
20241202,143200,168332305,3670,3665,3670,3665,1535
20241202,143100,162700030,3670,3670,3670,3670,0
20241202,143000,162700030,3670,3670,3670,3670,0
20241202,142900,162700030,3670,3670,3670,3670,976
20241202,142800,159118110,3670,3670,3670,3670,1581
20241202,142700,153315840,3675,3675,3675,3675,2
20241202,142600,153308490,3675,3675,3675,3675,60
20241202,142500,153087990,3670,3670,3670,3670,0
20241202,142400,153087990,3670,3670,3670,3670,1348
20241202,142300,148140830,3675,3675,3675,3675,0
20241202,142200,148140830,3675,3675,3675,3675,0
20241202,142100,148140830,3675,3675,3675,3675,0
20241202,142000,148140830,3675,3675,3675,3675,4
20241202,141900,148126130,3675,3675,3675,3675,0
20241202,141800,148126130,3675,3675,3675,3675,1483
20241202,141700,142676105,3675,3675,3675,3675,0
20241202,141600,142676105,3675,3675,3675,3675,0
20241202,141500,142676105,3675,3675,3675,3675,2
20241202,141400,142668755,3675,3675,3675,3675,14
20241202,141300,142617305,3675,3675,3675,3675,1
20241202,141200,142613630,3675,3675,3675,3675,0
20241202,141100,142613630,3675,3675,3675,3675,155
20241202,141000,142044005,3680,3680,3680,3680,0
20241202,140900,142044005,3680,3680,3680,3680,3
20241202,140800,142032965,3675,3675,3675,3675,0
20241202,140700,142032965,3675,3675,3675,3675,0
20241202,140600,142032965,3675,3675,3675,3675,1
20241202,140500,142029290,3675,3675,3675,3675,131
20241202,140400,141547865,3675,3675,3675,3675,0
20241202,140300,141547865,3675,3675,3675,3675,0
20241202,140200,141547865,3675,3675,3675,3675,0
20241202,140100,141547865,3675,3675,3675,3675,0
20241202,140000,141547865,3675,3675,3675,3675,0
20241202,135900,141547865,3675,3675,3675,3675,20
20241202,135800,141474365,3680,3680,3680,3680,0
20241202,135700,141474365,3680,3680,3680,3680,0
20241202,135600,141474365,3680,3680,3680,3680,0
20241202,135500,141474365,3680,3680,3680,3680,0
20241202,135400,141474365,3680,3680,3680,3680,0
20241202,135300,141474365,3680,3680,3680,3680,0
20241202,135200,141474365,3680,3680,3680,3680,0
20241202,135100,141474365,3680,3680,3680,3680,0
20241202,135000,141474365,3680,3680,3680,3680,0
20241202,134900,141474365,3680,3680,3680,3680,11
20241202,134800,141433885,3680,3680,3680,3680,0
20241202,134700,141433885,3680,3680,3680,3680,0
20241202,134600,141433885,3680,3680,3680,3680,4
20241202,134500,141419165,3675,3675,3675,3675,23
20241202,134400,141334640,3675,3675,3675,3675,0
20241202,134300,141334640,3675,3675,3675,3675,20
20241202,134200,141261140,3680,3680,3680,3680,0
20241202,134100,141261140,3680,3680,3680,3680,0
20241202,134000,141261140,3680,3680,3680,3680,0
20241202,133900,141261140,3680,3680,3680,3680,0
20241202,133800,141261140,3680,3680,3680,3680,0
20241202,133700,141261140,3680,3680,3680,3680,0
20241202,133600,141261140,3680,3680,3680,3680,0
20241202,133500,141261140,3680,3675,3680,3675,1731
20241202,133400,134898355,3670,3670,3670,3670,0
20241202,133300,134898355,3670,3670,3670,3670,0
20241202,133200,134898355,3670,3670,3670,3670,0
20241202,133100,134898355,3670,3670,3670,3670,0
20241202,133000,134898355,3670,3670,3670,3670,0
20241202,132900,134898355,3670,3670,3670,3670,0
20241202,132800,134898355,3670,3670,3670,3670,0
20241202,132700,134898355,3670,3665,3670,3665,998
20241202,132600,131236685,3665,3665,3665,3665,2
20241202,132500,131229355,3665,3665,3665,3665,2
20241202,132400,131222025,3665,3670,3670,3665,726
20241202,132300,128561230,3660,3660,3660,3660,0
20241202,132200,128561230,3660,3660,3660,3660,0
20241202,132100,128561230,3660,3660,3660,3660,0
20241202,132000,128561230,3660,3665,3665,3660,80
20241202,131900,128268380,3660,3660,3660,3660,0
20241202,131800,128268380,3660,3660,3660,3660,0
20241202,131700,128268380,3660,3660,3660,3660,0
20241202,131600,128268380,3660,3665,3665,3660,13
20241202,131500,128220795,3665,3665,3665,3665,394
20241202,131400,126776785,3665,3670,3670,3665,68
20241202,131300,126527300,3675,3675,3675,3675,68
20241202,131200,126277400,3665,3665,3665,3665,0
20241202,131100,126277400,3665,3665,3665,3665,189
20241202,131000,125584715,3665,3665,3665,3665,200
20241202,130900,124851715,3665,3665,3665,3665,0
20241202,130800,124851715,3665,3665,3665,3665,0
20241202,130700,124851715,3665,3665,3665,3665,30
20241202,130600,124741765,3680,3680,3680,3680,14
20241202,130500,124690245,3665,3670,3670,3665,500
20241202,130400,122857425,3680,3680,3680,3680,0
20241202,130300,122857425,3680,3680,3680,3680,0
20241202,130200,122857425,3680,3680,3680,3680,0
20241202,130100,122857425,3680,3680,3680,3680,0
20241202,130000,122857425,3680,3680,3680,3680,0
20241202,125900,122857425,3680,3680,3680,3680,1
20241202,125800,122853745,3665,3665,3665,3665,0
20241202,125700,122853745,3665,3665,3665,3665,30
20241202,125600,122743795,3670,3670,3670,3670,359
20241202,125500,121426265,3675,3675,3675,3675,167
20241202,125400,120812540,3675,3675,3675,3675,65
20241202,125300,120573665,3675,3675,3675,3675,10
20241202,125200,120536915,3675,3680,3680,3675,28
20241202,125100,120433965,3670,3670,3670,3670,1329
20241202,125000,115556535,3670,3670,3670,3670,0
20241202,124900,115556535,3670,3670,3670,3670,0
20241202,124800,115556535,3670,3670,3670,3670,0
20241202,124700,115556535,3670,3670,3670,3670,266
20241202,124600,114580315,3675,3675,3675,3675,0
20241202,124500,114580315,3675,3675,3675,3675,1
20241202,124400,114576640,3675,3675,3675,3675,1
20241202,124300,114572965,3675,3675,3675,3675,0
20241202,124200,114572965,3675,3675,3675,3675,0
20241202,124100,114572965,3675,3675,3675,3675,20
20241202,124000,114499465,3675,3675,3675,3675,20
20241202,123900,114425965,3680,3680,3680,3670,597
20241202,123800,112231990,3685,3685,3685,3685,16
20241202,123700,112173030,3685,3685,3685,3685,10
20241202,123600,112136180,3685,3685,3685,3685,0
20241202,123500,112136180,3685,3685,3685,3685,0
20241202,123400,112136180,3685,3685,3685,3685,0
20241202,123300,112136180,3685,3685,3685,3685,0
20241202,123200,112136180,3685,3685,3685,3685,149
20241202,123100,111587115,3685,3685,3685,3685,30
20241202,123000,111476565,3685,3680,3685,3680,57
20241202,122900,111266700,3680,3680,3680,3680,0
20241202,122800,111266700,3680,3685,3685,3680,140
20241202,122700,110750810,3685,3685,3685,3685,12
20241202,122600,110706590,3685,3685,3685,3685,0
20241202,122500,110706590,3685,3685,3685,3685,1
20241202,122400,110702905,3685,3685,3685,3685,83
20241202,122300,110397050,3675,3675,3675,3675,0
20241202,122200,110397050,3675,3675,3675,3675,0
20241202,122100,110397050,3675,3675,3675,3675,0
20241202,122000,110397050,3675,3675,3675,3675,0
20241202,121900,110397050,3675,3675,3675,3675,0
20241202,121800,110397050,3675,3675,3675,3675,0
20241202,121700,110397050,3675,3675,3675,3675,0
20241202,121600,110397050,3675,3675,3675,3675,0
20241202,121500,110397050,3675,3675,3675,3675,0
20241202,121400,110397050,3675,3675,3675,3675,0
20241202,121300,110397050,3675,3675,3675,3675,30
20241202,121200,110286800,3670,3670,3670,3670,0
20241202,121100,110286800,3670,3670,3670,3670,1
20241202,121000,110283130,3675,3675,3675,3675,732
20241202,120900,107593030,3675,3675,3675,3675,500
20241202,120800,105755530,3675,3675,3675,3675,15
20241202,120700,105700405,3675,3675,3675,3675,30
20241202,120600,105590155,3680,3680,3680,3680,2
20241202,120500,105582795,3680,3675,3680,3675,585
20241202,120400,103432915,3670,3670,3670,3670,0
20241202,120300,103432915,3670,3670,3670,3670,0
20241202,120200,103432915,3670,3675,3675,3670,296
20241202,120100,102345140,3675,3675,3675,3675,23
20241202,120000,102260615,3670,3670,3670,3670,0
20241202,115900,102260615,3670,3670,3670,3670,0
20241202,115800,102260615,3670,3670,3670,3670,27
20241202,115700,102161525,3670,3670,3670,3670,0
20241202,115600,102161525,3670,3670,3670,3670,18
20241202,115500,102095465,3670,3675,3675,3670,15
20241202,115400,102040400,3670,3670,3670,3670,0
20241202,115300,102040400,3670,3680,3680,3670,105
20241202,115200,101654205,3680,3680,3680,3680,70
20241202,115100,101396605,3685,3685,3685,3685,0
20241202,115000,101396605,3685,3685,3685,3685,5
20241202,114900,101378180,3685,3680,3685,3680,8
20241202,114800,101348735,3680,3685,3685,3680,2
20241202,114700,101341370,3680,3680,3680,3680,8
20241202,114600,101311930,3680,3690,3690,3680,224
20241202,114500,100485695,3685,3685,3685,3685,1
20241202,114400,100482010,3685,3685,3690,3685,8
20241202,114300,100452525,3685,3690,3690,3685,39
20241202,114200,100308650,3690,3690,3690,3690,121
20241202,114100,99862160,3690,3690,3690,3690,0
20241202,114000,99862160,3690,3690,3690,3690,0
20241202,113900,99862160,3690,3690,3690,3690,17
20241202,113800,99799430,3690,3690,3690,3690,20
20241202,113700,99725630,3690,3690,3690,3690,0
20241202,113600,99725630,3690,3690,3690,3690,50
20241202,113500,99541130,3690,3690,3690,3690,30
20241202,113400,99430430,3690,3690,3690,3690,19
20241202,113300,99360320,3690,3690,3690,3690,8
20241202,113200,99330800,3690,3690,3690,3690,415
20241202,113100,97799450,3690,3695,3695,3690,189
20241202,113000,97102015,3695,3700,3700,3695,1511
20241202,112900,91511665,3705,3705,3705,3705,0
20241202,112800,91511665,3705,3705,3705,3705,0
20241202,112700,91511665,3705,3705,3705,3705,928
20241202,112600,88073425,3710,3710,3710,3710,0
20241202,112500,88073425,3710,3715,3715,3710,1713
20241202,112400,81713090,3720,3720,3720,3720,0
20241202,112300,81713090,3720,3720,3720,3720,60
20241202,112200,81489890,3715,3715,3715,3715,0
20241202,112100,81489890,3715,3715,3715,3715,0
20241202,112000,81489890,3715,3715,3715,3715,0
20241202,111900,81489890,3715,3715,3715,3715,0
20241202,111800,81489890,3715,3715,3715,3715,0
20241202,111700,81489890,3715,3715,3715,3715,0
20241202,111600,81489890,3715,3715,3715,3715,0
20241202,111500,81489890,3715,3715,3715,3715,0
20241202,111400,81489890,3715,3715,3715,3715,1
20241202,111300,81486175,3715,3715,3715,3715,8
20241202,111200,81456455,3715,3715,3715,3715,0
20241202,111100,81456455,3715,3715,3715,3715,8
20241202,111000,81426735,3715,3715,3715,3715,1
20241202,110900,81423020,3715,3715,3715,3715,25
20241202,110800,81330145,3715,3715,3715,3715,0
20241202,110700,81330145,3715,3720,3720,3715,14
20241202,110600,81278080,3715,3715,3715,3715,14
20241202,110500,81226070,3715,3715,3715,3715,6
20241202,110400,81203780,3715,3715,3715,3715,3
20241202,110300,81192635,3715,3715,3715,3715,5
20241202,110200,81174060,3715,3715,3715,3715,4
20241202,110100,81159200,3730,3720,3730,3715,504
20241202,110000,79284325,3720,3720,3720,3720,6
20241202,105900,79262005,3720,3720,3720,3720,0
20241202,105800,79262005,3720,3720,3720,3720,0
20241202,105700,79262005,3720,3720,3720,3720,250
20241202,105600,78332005,3720,3720,3720,3720,0
20241202,105500,78332005,3720,3720,3720,3720,0
20241202,105400,78332005,3720,3720,3720,3720,0
20241202,105300,78332005,3720,3720,3720,3720,0
20241202,105200,78332005,3720,3720,3720,3720,50
20241202,105100,78146005,3720,3720,3720,3720,1250
20241202,105000,73496005,3720,3720,3720,3720,0
20241202,104900,73496005,3720,3720,3720,3720,0
20241202,104800,73496005,3720,3720,3720,3720,0
20241202,104700,73496005,3720,3720,3720,3720,0
20241202,104600,73496005,3720,3720,3720,3720,0
20241202,104500,73496005,3720,3720,3720,3720,220
20241202,104400,72677605,3745,3745,3745,3745,0
20241202,104300,72677605,3745,3745,3745,3745,0
20241202,104200,72677605,3745,3745,3745,3745,0
20241202,104100,72677605,3745,3745,3745,3745,0
20241202,104000,72677605,3745,3745,3745,3745,0
20241202,103900,72677605,3745,3745,3745,3745,0
20241202,103800,72677605,3745,3745,3745,3745,0
20241202,103700,72677605,3745,3745,3745,3745,29
20241202,103600,72569000,3730,3730,3730,3730,0
20241202,103500,72569000,3730,3730,3730,3730,81
20241202,103400,72266870,3730,3730,3730,3730,51
20241202,103300,72076640,3730,3730,3730,3730,100
20241202,103200,71703640,3725,3725,3725,3725,0
20241202,103100,71703640,3725,3725,3725,3725,0
20241202,103000,71703640,3725,3725,3725,3725,2
20241202,102900,71696190,3715,3715,3715,3715,0
20241202,102800,71696190,3715,3715,3715,3715,0
20241202,102700,71696190,3715,3715,3715,3715,2
20241202,102600,71688760,3715,3720,3720,3715,10
20241202,102500,71651605,3720,3720,3725,3720,3
20241202,102400,71640440,3710,3710,3710,3710,158
20241202,102300,71054260,3715,3725,3725,3715,114
20241202,102200,70630575,3725,3725,3730,3720,35
20241202,102100,70500285,3720,3730,3730,3720,3589
20241202,102000,57145085,3725,3725,3725,3725,0
20241202,101900,57145085,3725,3725,3725,3725,0
20241202,101800,57145085,3725,3730,3730,3725,586
20241202,101700,54961195,3735,3735,3735,3735,0
20241202,101600,54961195,3735,3735,3735,3735,0
20241202,101500,54961195,3735,3735,3735,3735,0
20241202,101400,54961195,3735,3735,3735,3735,0
20241202,101300,54961195,3735,3735,3735,3735,0
20241202,101200,54961195,3735,3735,3735,3735,24
20241202,101100,54871555,3730,3735,3735,3730,47
20241202,101000,54696215,3730,3745,3745,3730,55
20241202,100900,54490990,3745,3745,3745,3745,1
20241202,100800,54487245,3745,3745,3745,3745,1
20241202,100700,54483500,3730,3730,3730,3730,10
20241202,100600,54446200,3730,3740,3740,3730,1507
20241202,100500,48820995,3740,3740,3740,3740,0
20241202,100400,48820995,3740,3740,3740,3740,0
20241202,100300,48820995,3740,3740,3740,3740,0
20241202,100200,48820995,3740,3740,3740,3740,0
20241202,100100,48820995,3740,3740,3740,3740,0
20241202,100000,48820995,3740,3740,3740,3740,0
20241202,095900,48820995,3740,3740,3740,3740,524
20241202,095800,46861235,3745,3745,3745,3745,1
20241202,095700,46857490,3745,3750,3750,3745,500
20241202,095600,44984685,3750,3750,3750,3750,180
20241202,095500,44309685,3760,3760,3760,3760,0
20241202,095400,44309685,3760,3760,3760,3760,0
20241202,095300,44309685,3760,3760,3760,3760,1
20241202,095200,44305925,3760,3755,3760,3755,12
20241202,095100,44260845,3755,3755,3755,3755,3
20241202,095000,44249580,3755,3755,3755,3755,127
20241202,094900,43772695,3755,3755,3755,3755,0
20241202,094800,43772695,3755,3755,3755,3755,0
20241202,094700,43772695,3755,3755,3755,3755,1
20241202,094600,43768940,3745,3745,3745,3745,0
20241202,094500,43768940,3745,3745,3745,3745,129
20241202,094400,43285835,3750,3750,3750,3750,150
20241202,094300,42723335,3750,3750,3750,3750,0
20241202,094200,42723335,3750,3750,3750,3750,0
20241202,094100,42723335,3750,3750,3750,3750,170
20241202,094000,42085835,3755,3760,3760,3755,452
20241202,093900,40387780,3760,3760,3760,3760,0
20241202,093800,40387780,3760,3760,3760,3760,0
20241202,093700,40387780,3760,3760,3760,3760,29
20241202,093600,40278740,3760,3760,3760,3760,0
20241202,093500,40278740,3760,3760,3760,3760,0
20241202,093400,40278740,3760,3760,3760,3760,0
20241202,093300,40278740,3760,3760,3760,3760,0
20241202,093200,40278740,3760,3765,3765,3760,112
20241202,093100,39857395,3765,3765,3765,3765,98
20241202,093000,39488425,3765,3770,3770,3765,310
20241202,092900,38321270,3785,3785,3785,3785,0
20241202,092800,38321270,3785,3785,3785,3785,0
20241202,092700,38321270,3785,3770,3785,3770,32
20241202,092600,38200615,3770,3770,3770,3770,333
20241202,092500,36945205,3790,3790,3790,3790,20
20241202,092400,36869405,3790,3795,3795,3790,22
20241202,092300,36785925,3795,3790,3795,3790,9
20241202,092200,36751810,3765,3770,3770,3765,33
20241202,092100,36627430,3800,3800,3800,3800,0
20241202,092000,36627430,3800,3780,3800,3780,30
20241202,091900,36513840,3765,3765,3765,3765,2
20241202,091800,36506310,3780,3780,3780,3780,0
20241202,091700,36506310,3780,3780,3780,3780,0
20241202,091600,36506310,3780,3780,3780,3780,35
20241202,091500,36374010,3800,3800,3800,3800,22
20241202,091400,36290410,3800,3800,3800,3800,0
20241202,091300,36290410,3800,3775,3800,3775,407
20241202,091200,34751460,3775,3775,3775,3775,0
20241202,091100,34751460,3775,3775,3775,3775,10
20241202,091000,34713710,3775,3775,3775,3775,1113
20241202,090900,30512135,3765,3765,3765,3765,0
20241202,090800,30512135,3765,3765,3765,3765,0
20241202,090700,30512135,3765,3765,3765,3765,100
20241202,090600,30135635,3765,3765,3765,3765,500
20241202,090500,28253135,3770,3770,3770,3770,0
20241202,090400,28253135,3770,3770,3770,3770,0
20241202,090300,28253135,3770,3765,3770,3765,1151
20241202,090200,23914360,3760,3745,3760,3745,2
20241202,090100,23906855,3745,3745,3745,3745,9
20241202,090000,23873150,3745,3730,3750,3730,6400