KissMeData/052220/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193500,230255640,2375,2375,2375,2375,8084
20241203,193400,230255640,2375,2375,2375,2375,0
20241203,193300,230255640,2375,2375,2375,2375,0
20241203,193200,230255640,2375,2375,2375,2375,0
20241203,193100,230255640,2375,2375,2375,2375,0
20241203,193000,230255640,2375,2375,2375,2375,0
20241203,192900,230255640,2375,2375,2375,2375,0
20241203,192800,230255640,2375,2375,2375,2375,0
20241203,192700,230255640,2375,2375,2375,2375,0
20241203,192600,230255640,2375,2375,2375,2375,0
20241203,192500,230255640,2375,2375,2375,2375,0
20241203,192400,230255640,2375,2375,2375,2375,0
20241203,192300,230255640,2375,2375,2375,2375,0
20241203,192200,230255640,2375,2375,2375,2375,0
20241203,192100,230255640,2375,2375,2375,2375,0
20241203,192000,230255640,2375,2375,2375,2375,0
20241203,191900,230255640,2375,2375,2375,2375,0
20241203,191800,230255640,2375,2375,2375,2375,0
20241203,191700,230255640,2375,2375,2375,2375,0
20241203,191600,230255640,2375,2375,2375,2375,0
20241203,191500,230255640,2375,2375,2375,2375,0
20241203,191400,230255640,2375,2375,2375,2375,0
20241203,191300,230255640,2375,2375,2375,2375,0
20241203,191200,230255640,2375,2375,2375,2375,0
20241203,191100,230255640,2375,2375,2375,2375,0
20241203,191000,230255640,2375,2375,2375,2375,0
20241203,190900,230255640,2375,2375,2375,2375,0
20241203,190800,230255640,2375,2375,2375,2375,0
20241203,190700,230255640,2375,2375,2375,2375,0
20241203,190600,230255640,2375,2375,2375,2375,0
20241203,190500,230255640,2375,2375,2375,2375,8084
20241203,190400,230255640,2375,2375,2375,2375,0
20241203,190300,230255640,2375,2375,2375,2375,0
20241203,190200,230255640,2375,2375,2375,2375,0
20241203,190100,230255640,2375,2375,2375,2375,0
20241203,190000,230255640,2375,2375,2375,2375,0
20241203,185900,230255640,2375,2375,2375,2375,0
20241203,185800,230255640,2375,2375,2375,2375,0
20241203,185700,230255640,2375,2375,2375,2375,0
20241203,185600,230255640,2375,2375,2375,2375,0
20241203,185500,230255640,2375,2375,2375,2375,0
20241203,185400,230255640,2375,2375,2375,2375,0
20241203,185300,230255640,2375,2375,2375,2375,0
20241203,185200,230255640,2375,2375,2375,2375,0
20241203,185100,230255640,2375,2375,2375,2375,0
20241203,185000,230255640,2375,2375,2375,2375,0
20241203,184900,230255640,2375,2375,2375,2375,0
20241203,184800,230255640,2375,2375,2375,2375,0
20241203,184700,230255640,2375,2375,2375,2375,0
20241203,184600,230255640,2375,2375,2375,2375,0
20241203,184500,230255640,2375,2375,2375,2375,0
20241203,184400,230255640,2375,2375,2375,2375,0
20241203,184300,230255640,2375,2375,2375,2375,0
20241203,184200,230255640,2375,2375,2375,2375,0
20241203,184100,230255640,2375,2375,2375,2375,0
20241203,184000,230255640,2375,2375,2375,2375,0
20241203,183900,230255640,2375,2375,2375,2375,0
20241203,183800,230255640,2375,2375,2375,2375,0
20241203,183700,230255640,2375,2375,2375,2375,0
20241203,183600,230255640,2375,2375,2375,2375,0
20241203,183500,230255640,2375,2375,2375,2375,8084
20241203,183400,230255640,2375,2375,2375,2375,0
20241203,183300,230255640,2375,2375,2375,2375,0
20241203,183200,230255640,2375,2375,2375,2375,0
20241203,183100,230255640,2375,2375,2375,2375,0
20241203,183000,230255640,2375,2375,2375,2375,0
20241203,182900,230255640,2375,2375,2375,2375,0
20241203,182800,230255640,2375,2375,2375,2375,0
20241203,182700,230255640,2375,2375,2375,2375,0
20241203,182600,230255640,2375,2375,2375,2375,0
20241203,182500,230255640,2375,2375,2375,2375,0
20241203,182400,230255640,2375,2375,2375,2375,0
20241203,182300,230255640,2375,2375,2375,2375,0
20241203,182200,230255640,2375,2375,2375,2375,0
20241203,182100,230255640,2375,2375,2375,2375,0
20241203,182000,230255640,2375,2375,2375,2375,0
20241203,181900,230255640,2375,2375,2375,2375,0
20241203,181800,230255640,2375,2375,2375,2375,0
20241203,181700,230255640,2375,2375,2375,2375,0
20241203,181600,230255640,2375,2375,2375,2375,0
20241203,181500,230255640,2375,2375,2375,2375,0
20241203,181400,230255640,2375,2375,2375,2375,0
20241203,181300,230255640,2375,2375,2375,2375,0
20241203,181200,230255640,2375,2375,2375,2375,0
20241203,181100,230255640,2375,2375,2375,2375,0
20241203,181000,230255640,2375,2375,2375,2375,0
20241203,180900,230255640,2375,2375,2375,2375,0
20241203,180800,230255640,2375,2375,2375,2375,0
20241203,180700,230255640,2375,2375,2375,2375,0
20241203,180600,230255640,2375,2375,2375,2375,0
20241203,180500,230255640,2375,2375,2375,2375,8084
20241203,180400,230255640,2375,2375,2375,2375,0
20241203,180300,230255640,2375,2375,2375,2375,0
20241203,180200,230255640,2375,2375,2375,2375,0
20241203,180100,230255640,2375,2375,2375,2375,0
20241203,180000,230255640,2375,2375,2375,2375,0
20241203,175900,230255640,2375,2375,2375,2375,0
20241203,175800,230255640,2375,2375,2375,2375,0
20241203,175700,230255640,2375,2375,2375,2375,0
20241203,175600,230255640,2375,2375,2375,2375,0
20241203,175500,230255640,2375,2375,2375,2375,0
20241203,175400,230255640,2375,2375,2375,2375,0
20241203,175300,230255640,2375,2375,2375,2375,0
20241203,175200,230255640,2375,2375,2375,2375,0
20241203,175100,230255640,2375,2375,2375,2375,0
20241203,175000,230255640,2375,2375,2375,2375,0
20241203,174900,230255640,2375,2375,2375,2375,0
20241203,174800,230255640,2375,2375,2375,2375,0
20241203,174700,230255640,2375,2375,2375,2375,0
20241203,174600,230255640,2375,2375,2375,2375,0
20241203,174500,230255640,2375,2375,2375,2375,0
20241203,174400,230255640,2375,2375,2375,2375,0
20241203,174300,230255640,2375,2375,2375,2375,0
20241203,174200,230255640,2375,2375,2375,2375,0
20241203,174100,230255640,2375,2375,2375,2375,0
20241203,174000,230255640,2375,2375,2375,2375,0
20241203,173900,230255640,2375,2375,2375,2375,0
20241203,173800,230255640,2375,2375,2375,2375,0
20241203,173700,230255640,2375,2375,2375,2375,0
20241203,173600,230255640,2375,2375,2375,2375,0
20241203,173500,230255640,2375,2375,2375,2375,8084
20241203,173400,230255640,2375,2375,2375,2375,0
20241203,173300,230255640,2375,2375,2375,2375,0
20241203,173200,230255640,2375,2375,2375,2375,0
20241203,173100,230255640,2375,2375,2375,2375,0
20241203,173000,230255640,2375,2375,2375,2375,0
20241203,172900,230255640,2375,2375,2375,2375,0
20241203,172800,230255640,2375,2375,2375,2375,0
20241203,172700,230255640,2375,2375,2375,2375,0
20241203,172600,230255640,2375,2375,2375,2375,0
20241203,172500,230255640,2375,2375,2375,2375,0
20241203,172400,230255640,2375,2375,2375,2375,0
20241203,172300,230255640,2375,2375,2375,2375,0
20241203,172200,230255640,2375,2375,2375,2375,0
20241203,172100,230255640,2375,2375,2375,2375,0
20241203,172000,230255640,2375,2375,2375,2375,0
20241203,171900,230255640,2375,2375,2375,2375,0
20241203,171800,230255640,2375,2375,2375,2375,0
20241203,171700,230255640,2375,2375,2375,2375,0
20241203,171600,230255640,2375,2375,2375,2375,0
20241203,171500,230255640,2375,2375,2375,2375,0
20241203,171400,230255640,2375,2375,2375,2375,0
20241203,171300,230255640,2375,2375,2375,2375,0
20241203,171200,230255640,2375,2375,2375,2375,0
20241203,171100,230255640,2375,2375,2375,2375,0
20241203,171000,230255640,2375,2375,2375,2375,0
20241203,170900,230255640,2375,2375,2375,2375,0
20241203,170800,230255640,2375,2375,2375,2375,0
20241203,170700,230255640,2375,2375,2375,2375,0
20241203,170600,230255640,2375,2375,2375,2375,0
20241203,170500,230255640,2375,2375,2375,2375,8084
20241203,170400,230255640,2375,2375,2375,2375,0
20241203,170300,230255640,2375,2375,2375,2375,0
20241203,170200,230255640,2375,2375,2375,2375,0
20241203,170100,230255640,2375,2375,2375,2375,0
20241203,170000,230255640,2375,2375,2375,2375,0
20241203,165900,230255640,2375,2375,2375,2375,0
20241203,165800,230255640,2375,2375,2375,2375,0
20241203,165700,230255640,2375,2375,2375,2375,0
20241203,165600,230255640,2375,2375,2375,2375,0
20241203,165500,230255640,2375,2375,2375,2375,0
20241203,165400,230255640,2375,2375,2375,2375,0
20241203,165300,230255640,2375,2375,2375,2375,0
20241203,165200,230255640,2375,2375,2375,2375,0
20241203,165100,230255640,2375,2375,2375,2375,0
20241203,165000,230255640,2375,2375,2375,2375,0
20241203,164900,230255640,2375,2375,2375,2375,0
20241203,164800,230255640,2375,2375,2375,2375,0
20241203,164700,230255640,2375,2375,2375,2375,0
20241203,164600,230255640,2375,2375,2375,2375,0
20241203,164500,230255640,2375,2375,2375,2375,0
20241203,164400,230255640,2375,2375,2375,2375,0
20241203,164300,230255640,2375,2375,2375,2375,0
20241203,164200,230255640,2375,2375,2375,2375,0
20241203,164100,230255640,2375,2375,2375,2375,0
20241203,164000,230255640,2375,2375,2375,2375,0
20241203,163900,230255640,2375,2375,2375,2375,0
20241203,163800,230255640,2375,2375,2375,2375,0
20241203,163700,230255640,2375,2375,2375,2375,0
20241203,163600,230255640,2375,2375,2375,2375,0
20241203,163500,230255640,2375,2375,2375,2375,8084
20241203,163400,230255640,2375,2375,2375,2375,0
20241203,163300,230255640,2375,2375,2375,2375,0
20241203,163200,230255640,2375,2375,2375,2375,0
20241203,163100,230255640,2375,2375,2375,2375,0
20241203,163000,230255640,2375,2375,2375,2375,0
20241203,162900,230255640,2375,2375,2375,2375,0
20241203,162800,230255640,2375,2375,2375,2375,0
20241203,162700,230255640,2375,2375,2375,2375,0
20241203,162600,230255640,2375,2375,2375,2375,0
20241203,162500,230255640,2375,2375,2375,2375,0
20241203,162400,230255640,2375,2375,2375,2375,0
20241203,162300,230255640,2375,2375,2375,2375,0
20241203,162200,230255640,2375,2375,2375,2375,0
20241203,162100,230255640,2375,2375,2375,2375,0
20241203,162000,230255640,2375,2375,2375,2375,0
20241203,161900,230255640,2375,2375,2375,2375,0
20241203,161800,230255640,2375,2375,2375,2375,0
20241203,161700,230255640,2375,2375,2375,2375,0
20241203,161600,230255640,2375,2375,2375,2375,0
20241203,161500,230255640,2375,2375,2375,2375,0
20241203,161400,230255640,2375,2375,2375,2375,0
20241203,161300,230255640,2375,2375,2375,2375,0
20241203,161200,230255640,2375,2375,2375,2375,0
20241203,161100,230255640,2375,2375,2375,2375,0
20241203,161000,230255640,2375,2375,2375,2375,0
20241203,160900,230255640,2375,2375,2375,2375,0
20241203,160800,230255640,2375,2375,2375,2375,0
20241203,160700,230255640,2375,2375,2375,2375,0
20241203,160600,230255640,2375,2375,2375,2375,0
20241203,160500,230255640,2375,2375,2375,2375,8084
20241203,160400,230255640,2375,2375,2375,2375,0
20241203,160300,230255640,2375,2375,2375,2375,0
20241203,160200,230255640,2375,2375,2375,2375,0
20241203,160100,230255640,2375,2375,2375,2375,0
20241203,160000,230255640,2375,2375,2375,2375,0
20241203,155900,230255640,2375,2375,2375,2375,0
20241203,155800,230255640,2375,2375,2375,2375,0
20241203,155700,230255640,2375,2375,2375,2375,0
20241203,155600,230255640,2375,2375,2375,2375,0
20241203,155500,230255640,2375,2375,2375,2375,0
20241203,155400,230255640,2375,2375,2375,2375,0
20241203,155300,230255640,2375,2375,2375,2375,0
20241203,155200,230255640,2375,2375,2375,2375,0
20241203,155100,230255640,2375,2375,2375,2375,0
20241203,155000,230255640,2375,2375,2375,2375,0
20241203,154900,230255640,2375,2375,2375,2375,0
20241203,154800,230255640,2375,2375,2375,2375,0
20241203,154700,230255640,2375,2375,2375,2375,0
20241203,154600,230255640,2375,2375,2375,2375,0
20241203,154500,230255640,2375,2375,2375,2375,0
20241203,154400,230255640,2375,2375,2375,2375,0
20241203,154300,230255640,2375,2375,2375,2375,0
20241203,154200,230255640,2375,2375,2375,2375,0
20241203,154100,230255640,2375,2375,2375,2375,0
20241203,154000,230255640,2375,2375,2375,2375,0
20241203,153900,230255640,2375,2375,2375,2375,0
20241203,153800,230255640,2375,2375,2375,2375,0
20241203,153700,230255640,2375,2375,2375,2375,0
20241203,153600,230255640,2375,2375,2375,2375,0
20241203,153500,230255640,2375,2375,2375,2375,8084
20241203,153400,230255640,2375,2375,2375,2375,0
20241203,153300,230255640,2375,2375,2375,2375,0
20241203,153200,230255640,2375,2375,2375,2375,0
20241203,153100,230255640,2375,2375,2375,2375,0
20241203,153000,230255640,2375,2375,2375,2375,8084
20241203,152900,211056140,2380,2380,2380,2380,0
20241203,152800,211056140,2380,2380,2380,2380,0
20241203,152700,211056140,2380,2380,2380,2380,0
20241203,152600,211056140,2380,2380,2380,2380,0
20241203,152500,211056140,2380,2380,2380,2380,0
20241203,152400,211056140,2380,2380,2380,2380,0
20241203,152300,211056140,2380,2380,2380,2380,0
20241203,152200,211056140,2380,2380,2380,2380,0
20241203,152100,211056140,2380,2380,2380,2380,0
20241203,152000,211056140,2380,2380,2380,2380,0
20241203,151900,211056140,2380,2320,2380,2320,16784
20241203,151800,171588610,2320,2320,2320,2320,0
20241203,151700,171588610,2320,2325,2325,2320,2
20241203,151600,171583965,2320,2320,2320,2320,0
20241203,151500,171583965,2320,2320,2320,2320,1
20241203,151400,171581645,2320,2320,2320,2320,0
20241203,151300,171581645,2320,2320,2320,2320,1
20241203,151200,171579325,2330,2330,2330,2330,0
20241203,151100,171579325,2330,2320,2330,2320,106
20241203,151000,171332355,2320,2320,2320,2320,80
20241203,150900,171146755,2320,2320,2320,2320,1
20241203,150800,171144435,2330,2330,2330,2330,0
20241203,150700,171144435,2330,2320,2330,2320,6
20241203,150600,171130465,2320,2320,2320,2320,0
20241203,150500,171130465,2320,2320,2320,2320,1
20241203,150400,171128145,2330,2320,2330,2320,503
20241203,150300,169961155,2330,2325,2330,2320,123
20241203,150200,169675170,2330,2330,2330,2330,5
20241203,150100,169663520,2320,2330,2330,2320,2
20241203,150000,169658870,2320,2320,2320,2320,1
20241203,145900,169656550,2330,2320,2330,2320,1004
20241203,145800,167327220,2320,2320,2320,2320,1
20241203,145700,167324900,2320,2320,2320,2320,0
20241203,145600,167324900,2320,2330,2330,2320,2
20241203,145500,167320250,2320,2320,2320,2320,0
20241203,145400,167320250,2320,2320,2320,2320,1
20241203,145300,167317930,2320,2320,2320,2320,0
20241203,145200,167317930,2320,2320,2320,2320,1
20241203,145100,167315610,2330,2320,2330,2320,893
20241203,145000,165243800,2325,2325,2325,2325,1
20241203,144900,165241475,2330,2330,2330,2330,6
20241203,144800,165227495,2320,2320,2320,2320,1
20241203,144700,165225175,2320,2320,2320,2320,0
20241203,144600,165225175,2320,2320,2320,2320,101
20241203,144500,164990855,2320,2320,2320,2320,0
20241203,144400,164990855,2320,2320,2320,2320,1
20241203,144300,164988535,2325,2325,2325,2325,250
20241203,144200,164407285,2320,2320,2320,2320,1
20241203,144100,164404965,2330,2325,2330,2325,2
20241203,144000,164400310,2330,2330,2330,2330,1
20241203,143900,164397980,2330,2320,2330,2320,6
20241203,143800,164384010,2320,2320,2320,2320,0
20241203,143700,164384010,2320,2320,2320,2320,7
20241203,143600,164367770,2330,2330,2330,2330,5
20241203,143500,164356120,2320,2320,2320,2320,1
20241203,143400,164353800,2320,2320,2320,2320,0
20241203,143300,164353800,2320,2320,2320,2320,1
20241203,143200,164351480,2320,2320,2320,2320,0
20241203,143100,164351480,2320,2320,2320,2320,1
20241203,143000,164349160,2320,2320,2320,2320,0
20241203,142900,164349160,2320,2320,2320,2320,1
20241203,142800,164346840,2320,2320,2320,2320,0
20241203,142700,164346840,2320,2320,2320,2320,1
20241203,142600,164344520,2320,2320,2320,2320,0
20241203,142500,164344520,2320,2320,2320,2320,1
20241203,142400,164342200,2335,2320,2335,2320,2004
20241203,142300,159692845,2320,2335,2335,2320,6
20241203,142200,159678850,2325,2320,2325,2320,1048
20241203,142100,157242255,2320,2320,2320,2320,0
20241203,142000,157242255,2320,2320,2320,2320,1
20241203,141900,157239935,2335,2320,2335,2320,2005
20241203,141800,152588260,2335,2320,2335,2320,6
20241203,141700,152574265,2335,2335,2335,2335,5
20241203,141600,152562590,2320,2320,2320,2320,1
20241203,141500,152560270,2335,2325,2335,2325,139
20241203,141400,152237045,2325,2335,2335,2325,6
20241203,141300,152223045,2325,2325,2325,2325,0
20241203,141200,152223045,2325,2325,2325,2325,2202
20241203,141100,147103395,2335,2330,2335,2325,105
20241203,141000,146858725,2325,2325,2325,2325,1
20241203,140900,146856400,2325,2325,2325,2325,0
20241203,140800,146856400,2325,2325,2325,2325,1
20241203,140700,146854075,2325,2325,2325,2325,0
20241203,140600,146854075,2325,2325,2325,2325,1
20241203,140500,146851750,2325,2325,2325,2325,0
20241203,140400,146851750,2325,2325,2325,2325,1
20241203,140300,146849425,2325,2325,2325,2325,1
20241203,140200,146847100,2325,2325,2325,2325,1
20241203,140100,146844775,2330,2325,2330,2325,2
20241203,140000,146840120,2325,2330,2335,2325,9
20241203,135900,146819130,2325,2330,2330,2325,12
20241203,135800,146791175,2330,2330,2330,2330,0
20241203,135700,146791175,2330,2330,2330,2330,1
20241203,135600,146788845,2330,2330,2330,2330,1
20241203,135500,146786515,2335,2330,2335,2330,15
20241203,135400,146751525,2330,2330,2330,2330,14
20241203,135300,146718905,2335,2330,2335,2330,6
20241203,135200,146704900,2330,2330,2330,2330,0
20241203,135100,146704900,2330,2335,2335,2330,3
20241203,135000,146697900,2330,2330,2330,2330,0
20241203,134900,146697900,2330,2330,2330,2330,1
20241203,134800,146695570,2335,2335,2335,2335,5
20241203,134700,146683895,2330,2330,2330,2330,1
20241203,134600,146681565,2335,2335,2335,2335,10
20241203,134500,146658215,2335,2330,2335,2330,248
20241203,134400,146080350,2325,2325,2325,2325,1
20241203,134300,146078025,2325,2325,2325,2325,0
20241203,134200,146078025,2325,2325,2325,2325,1
20241203,134100,146075700,2330,2330,2330,2330,0
20241203,134000,146075700,2330,2325,2330,2325,5
20241203,133900,146064055,2330,2330,2330,2330,4
20241203,133800,146054735,2320,2320,2320,2320,1
20241203,133700,146052415,2330,2330,2330,2330,0
20241203,133600,146052415,2330,2320,2330,2320,251
20241203,133500,145467595,2325,2325,2325,2325,100
20241203,133400,145235095,2325,2325,2325,2325,1
20241203,133300,145232770,2325,2325,2325,2325,0
20241203,133200,145232770,2325,2325,2325,2325,1
20241203,133100,145230445,2325,2325,2325,2325,0
20241203,133000,145230445,2325,2330,2330,2325,3
20241203,132900,145223460,2325,2325,2325,2325,5
20241203,132800,145211835,2325,2325,2325,2325,1
20241203,132700,145209510,2325,2325,2325,2325,0
20241203,132600,145209510,2325,2325,2325,2325,1
20241203,132500,145207185,2325,2325,2325,2325,1
20241203,132400,145204860,2325,2325,2325,2325,0
20241203,132300,145204860,2325,2325,2325,2325,1
20241203,132200,145202535,2330,2330,2330,2330,0
20241203,132100,145202535,2330,2320,2330,2320,5
20241203,132000,145190895,2330,2330,2330,2330,4
20241203,131900,145181575,2325,2325,2325,2325,1
20241203,131800,145179250,2325,2325,2325,2325,50
20241203,131700,145063000,2325,2330,2330,2325,201
20241203,131600,144594675,2330,2330,2330,2330,603
20241203,131500,143189685,2330,2325,2330,2325,5
20241203,131400,143178040,2320,2320,2320,2320,0
20241203,131300,143178040,2320,2320,2320,2320,7
20241203,131200,143161800,2330,2330,2330,2330,1
20241203,131100,143159470,2320,2320,2320,2320,1
20241203,131000,143157150,2330,2330,2330,2330,4
20241203,130900,143147830,2320,2330,2330,2320,5
20241203,130800,143136190,2320,2320,2320,2320,0
20241203,130700,143136190,2320,2330,2330,2320,5
20241203,130600,143124550,2320,2320,2320,2320,2
20241203,130500,143119910,2320,2320,2320,2320,0
20241203,130400,143119910,2320,2320,2320,2320,2
20241203,130300,143115270,2330,2330,2330,2330,0
20241203,130200,143115270,2330,2320,2330,2320,6
20241203,130100,143101310,2330,2330,2330,2330,3
20241203,130000,143094320,2320,2320,2320,2320,2
20241203,125900,143089680,2320,2320,2320,2320,0
20241203,125800,143089680,2320,2325,2325,2320,92
20241203,125700,142876120,2330,2330,2330,2330,0
20241203,125600,142876120,2330,2330,2330,2325,189
20241203,125500,142436515,2325,2325,2325,2325,150
20241203,125400,142087765,2320,2320,2320,2320,2
20241203,125300,142083125,2330,2330,2330,2330,3
20241203,125200,142076135,2320,2320,2320,2320,2
20241203,125100,142071495,2330,2330,2330,2330,5
20241203,125000,142059845,2320,2320,2320,2320,2
20241203,124900,142055205,2320,2320,2320,2320,0
20241203,124800,142055205,2320,2330,2330,2320,5
20241203,124700,142043575,2325,2315,2325,2315,6216
20241203,124600,127606895,2315,2315,2315,2315,0
20241203,124500,127606895,2315,2315,2315,2315,2
20241203,124400,127602265,2315,2315,2315,2315,0
20241203,124300,127602265,2315,2315,2315,2315,2
20241203,124200,127597635,2315,2315,2315,2315,0
20241203,124100,127597635,2315,2325,2325,2315,13
20241203,124000,127567430,2325,2325,2325,2325,0
20241203,123900,127567430,2325,2315,2325,2315,7
20241203,123800,127551175,2315,2315,2315,2315,0
20241203,123700,127551175,2315,2315,2315,2315,2
20241203,123600,127546545,2315,2315,2315,2315,0
20241203,123500,127546545,2315,2315,2315,2315,2
20241203,123400,127541915,2315,2315,2315,2315,0
20241203,123300,127541915,2315,2315,2315,2315,2
20241203,123200,127537285,2315,2315,2315,2315,0
20241203,123100,127537285,2315,2315,2315,2315,8
20241203,123000,127518765,2315,2315,2315,2315,0
20241203,122900,127518765,2315,2325,2325,2315,5
20241203,122800,127507170,2315,2315,2315,2315,2
20241203,122700,127502540,2310,2310,2310,2310,0
20241203,122600,127502540,2310,2310,2310,2310,2
20241203,122500,127497920,2310,2310,2310,2310,0
20241203,122400,127497920,2310,2310,2310,2310,2
20241203,122300,127493300,2325,2325,2325,2325,0
20241203,122200,127493300,2325,2310,2325,2310,17
20241203,122100,127453805,2325,2325,2325,2320,16
20241203,122000,127416655,2305,2315,2315,2305,10002
20241203,121900,104305870,2315,2315,2315,2315,0
20241203,121800,104305870,2315,2325,2325,2315,7
20241203,121700,104289615,2325,2325,2325,2325,5
20241203,121600,104277990,2315,2315,2315,2315,2
20241203,121500,104273360,2325,2325,2325,2325,61
20241203,121400,104131535,2315,2320,2320,2315,2
20241203,121300,104126900,2325,2325,2325,2325,5
20241203,121200,104115275,2315,2315,2315,2315,2
20241203,121100,104110645,2325,2325,2325,2325,5
20241203,121000,104099020,2315,2325,2325,2315,7
20241203,120900,104082765,2315,2325,2325,2315,6
20241203,120800,104068835,2315,2315,2315,2315,0
20241203,120700,104068835,2315,2315,2315,2315,2
20241203,120600,104064205,2325,2325,2325,2325,11
20241203,120500,104038630,2325,2325,2325,2315,3025
20241203,120400,97020470,2315,2315,2315,2315,0
20241203,120300,97020470,2315,2325,2325,2315,5
20241203,120200,97008860,2320,2320,2320,2320,822
20241203,120100,95101820,2320,2320,2320,2320,193
20241203,120000,94654060,2315,2315,2315,2315,0
20241203,115900,94654060,2315,2320,2320,2315,402
20241203,115800,93721430,2320,2320,2320,2320,0
20241203,115700,93721430,2320,2315,2320,2315,302
20241203,115600,93020800,2315,2315,2315,2315,0
20241203,115500,93020800,2315,2315,2315,2315,2
20241203,115400,93016170,2320,2320,2325,2320,303
20241203,115300,92313195,2315,2320,2320,2315,1002
20241203,115200,89988565,2320,2320,2320,2320,3
20241203,115100,89981605,2315,2315,2315,2315,2
20241203,115000,89976975,2315,2315,2315,2315,4
20241203,114900,89967715,2315,2320,2320,2315,7
20241203,114800,89951495,2315,2315,2315,2315,2
20241203,114700,89946865,2320,2320,2320,2320,400
20241203,114600,89018865,2315,2315,2315,2315,2
20241203,114500,89014235,2325,2325,2325,2325,0
20241203,114400,89014235,2325,2320,2325,2315,1119
20241203,114300,86418145,2320,2320,2320,2320,887
20241203,114200,84360305,2320,2320,2320,2320,2
20241203,114100,84355665,2325,2315,2325,2315,3
20241203,114000,84348710,2315,2315,2315,2315,2
20241203,113900,84344080,2325,2325,2325,2325,0
20241203,113800,84344080,2325,2315,2325,2315,5
20241203,113700,84332475,2315,2320,2320,2315,598
20241203,113600,82945605,2320,2325,2325,2315,7
20241203,113500,82929380,2325,2325,2325,2325,5
20241203,113400,82917755,2315,2315,2315,2315,2
20241203,113300,82913125,2325,2325,2325,2325,2
20241203,113200,82908475,2315,2315,2315,2315,2
20241203,113100,82903845,2325,2315,2325,2315,5
20241203,113000,82892240,2320,2320,2320,2320,4
20241203,112900,82882960,2315,2315,2315,2315,2
20241203,112800,82878330,2325,2325,2325,2325,0
20241203,112700,82878330,2325,2315,2325,2315,15
20241203,112600,82843575,2325,2325,2325,2325,0
20241203,112500,82843575,2325,2315,2325,2315,3
20241203,112400,82836620,2315,2315,2315,2315,0
20241203,112300,82836620,2315,2315,2315,2315,2
20241203,112200,82831990,2325,2325,2325,2325,3
20241203,112100,82825015,2315,2315,2315,2315,2
20241203,112000,82820385,2325,2325,2325,2325,3
20241203,111900,82813410,2320,2315,2320,2315,184
20241203,111800,82386540,2315,2315,2315,2315,0
20241203,111700,82386540,2315,2320,2320,2315,302
20241203,111600,81685910,2315,2315,2315,2315,154
20241203,111500,81329400,2310,2310,2310,2310,2
20241203,111400,81324780,2310,2310,2310,2310,0
20241203,111300,81324780,2310,2310,2310,2310,2
20241203,111200,81320160,2310,2310,2310,2310,2
20241203,111100,81315540,2310,2310,2310,2310,0
20241203,111000,81315540,2310,2310,2310,2310,2
20241203,110900,81310920,2315,2315,2315,2315,0
20241203,110800,81310920,2315,2310,2315,2310,70
20241203,110700,81148935,2310,2310,2310,2310,2
20241203,110600,81144315,2310,2310,2310,2310,2
20241203,110500,81139695,2320,2320,2320,2315,345
20241203,110400,80340740,2315,2315,2315,2310,563
20241203,110300,79037405,2315,2315,2315,2315,0
20241203,110200,79037405,2315,2315,2315,2310,80
20241203,110100,78852215,2310,2310,2310,2310,0
20241203,110000,78852215,2310,2310,2310,2310,51
20241203,105900,78734405,2310,2310,2310,2310,0
20241203,105800,78734405,2310,2310,2310,2310,2
20241203,105700,78729785,2310,2310,2310,2310,102
20241203,105600,78494165,2310,2310,2310,2310,2
20241203,105500,78489545,2315,2310,2315,2310,5
20241203,105400,78477980,2310,2310,2310,2310,0
20241203,105300,78477980,2310,2310,2310,2310,2
20241203,105200,78473360,2310,2310,2310,2310,0
20241203,105100,78473360,2310,2310,2310,2310,2
20241203,105000,78468740,2310,2315,2315,2310,26
20241203,104900,78408665,2310,2310,2310,2310,2
20241203,104800,78404045,2315,2315,2315,2315,10
20241203,104700,78380895,2315,2310,2315,2310,3
20241203,104600,78373960,2315,2315,2315,2315,3
20241203,104500,78367015,2310,2310,2310,2310,2
20241203,104400,78362395,2315,2315,2315,2315,10
20241203,104300,78339245,2310,2310,2310,2310,2
20241203,104200,78334625,2315,2315,2315,2315,3
20241203,104100,78327680,2310,2310,2310,2310,2
20241203,104000,78323060,2310,2310,2310,2310,0
20241203,103900,78323060,2310,2310,2310,2310,2
20241203,103800,78318440,2310,2310,2310,2310,0
20241203,103700,78318440,2310,2315,2315,2310,56
20241203,103600,78188810,2315,2310,2315,2310,5
20241203,103500,78177245,2315,2315,2315,2315,0
20241203,103400,78177245,2315,2310,2315,2310,472
20241203,103300,77084575,2315,2310,2315,2310,125
20241203,103200,76795805,2305,2305,2305,2305,2
20241203,103100,76791195,2310,2310,2310,2310,0
20241203,103000,76791195,2310,2305,2310,2305,51
20241203,102900,76673395,2305,2305,2305,2305,0
20241203,102800,76673395,2305,2310,2310,2305,56
20241203,102700,76544045,2310,2310,2310,2310,1110
20241203,102600,73979945,2310,2310,2315,2310,9
20241203,102500,73959140,2310,2310,2310,2310,2
20241203,102400,73954520,2310,2310,2310,2310,2
20241203,102300,73949900,2315,2315,2315,2315,8
20241203,102200,73931380,2310,2315,2315,2310,5
20241203,102100,73919815,2315,2315,2315,2315,3
20241203,102000,73912870,2305,2310,2310,2305,2
20241203,101900,73908255,2310,2310,2310,2310,0
20241203,101800,73908255,2310,2310,2310,2310,2
20241203,101700,73903635,2310,2310,2310,2310,23
20241203,101600,73850505,2310,2310,2310,2310,0
20241203,101500,73850505,2310,2310,2310,2310,2
20241203,101400,73845885,2315,2315,2315,2315,2
20241203,101300,73841255,2315,2310,2315,2310,43
20241203,101200,73741910,2315,2315,2315,2315,0
20241203,101100,73741910,2315,2310,2315,2310,6
20241203,101000,73728030,2315,2315,2315,2315,1
20241203,100900,73725715,2310,2310,2310,2310,2
20241203,100800,73721095,2315,2310,2315,2310,111
20241203,100700,73464635,2315,2315,2315,2305,164
20241203,100600,73085495,2315,2315,2315,2315,1
20241203,100500,73083180,2315,2305,2315,2305,3
20241203,100400,73076255,2305,2305,2305,2305,0
20241203,100300,73076255,2305,2315,2315,2305,3
20241203,100200,73069330,2315,2315,2315,2315,1
20241203,100100,73067015,2305,2305,2305,2305,2
20241203,100000,73062405,2315,2315,2315,2315,1
20241203,095900,73060090,2305,2305,2305,2305,2
20241203,095800,73055480,2305,2305,2305,2305,2
20241203,095700,73050870,2315,2315,2315,2315,3
20241203,095600,73043925,2305,2315,2315,2305,5
20241203,095500,73032370,2310,2310,2310,2310,90
20241203,095400,72824470,2305,2305,2305,2305,2
20241203,095300,72819860,2310,2315,2315,2310,250
20241203,095200,72242110,2310,2310,2310,2310,2
20241203,095100,72237490,2315,2315,2315,2315,3
20241203,095000,72230545,2310,2310,2310,2310,2
20241203,094900,72225925,2310,2310,2310,2310,0
20241203,094800,72225925,2310,2310,2310,2310,2
20241203,094700,72221305,2315,2315,2315,2315,3
20241203,094600,72214360,2310,2310,2310,2310,2
20241203,094500,72209740,2315,2315,2315,2315,3
20241203,094400,72202795,2315,2310,2315,2310,17
20241203,094300,72163495,2315,2315,2315,2315,6
20241203,094200,72149605,2310,2315,2315,2310,6
20241203,094100,72135725,2315,2315,2315,2315,4
20241203,094000,72126465,2305,2310,2310,2305,103
20241203,093900,71888545,2305,2305,2305,2305,2
20241203,093800,71883935,2315,2305,2315,2305,7
20241203,093700,71867740,2310,2310,2310,2305,107
20241203,093600,71620580,2310,2310,2310,2310,4
20241203,093500,71611340,2320,2305,2320,2305,6
20241203,093400,71597450,2320,2320,2320,2320,0
20241203,093300,71597450,2320,2310,2320,2300,121
20241203,093200,71317910,2305,2315,2320,2305,121
20241203,093100,71038880,2310,2310,2325,2305,3045
20241203,093000,64016915,2310,2305,2310,2305,767
20241203,092900,62248960,2305,2305,2305,2305,2
20241203,092800,62244350,2310,2310,2310,2310,100
20241203,092700,62013350,2310,2305,2310,2305,4
20241203,092600,62004120,2310,2310,2310,2310,4
20241203,092500,61994880,2305,2310,2310,2305,1236
20241203,092400,59139730,2305,2305,2305,2305,0
20241203,092300,59139730,2305,2305,2305,2305,2
20241203,092200,59135120,2315,2315,2315,2315,4
20241203,092100,59125860,2305,2305,2305,2305,2
20241203,092000,59121250,2315,2305,2315,2305,30
20241203,091900,59051820,2315,2310,2315,2310,201
20241203,091800,58587505,2315,2305,2315,2305,6
20241203,091700,58573635,2310,2310,2310,2310,336
20241203,091600,57797475,2320,2315,2320,2315,2142
20241203,091500,52838685,2310,2310,2310,2310,54
20241203,091400,52713945,2320,2320,2320,2310,15
20241203,091300,52679165,2315,2315,2315,2315,10
20241203,091200,52656015,2310,2315,2315,2310,35
20241203,091100,52575000,2315,2320,2330,2315,77
20241203,091000,52396430,2315,2315,2315,2315,37
20241203,090900,52310775,2315,2315,2315,2315,661
20241203,090800,50780560,2310,2315,2315,2310,384
20241203,090700,49892050,2315,2315,2315,2315,180
20241203,090600,49475350,2315,2305,2315,2305,12
20241203,090500,49447590,2325,2315,2325,2315,272
20241203,090400,48817870,2305,2305,2305,2305,2
20241203,090300,48813260,2305,2305,2305,2305,480
20241203,090200,47706860,2305,2305,2305,2305,8
20241203,090100,47688420,2320,2305,2320,2305,7393
20241203,090000,30551880,2305,2300,2305,2300,13281