KissMeData/187660/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203600,133332393,1470,1470,1470,1470,4042
20241205,203500,133332393,1470,1470,1470,1470,0
20241205,203400,133332393,1470,1470,1470,1470,0
20241205,203300,133332393,1470,1470,1470,1470,0
20241205,203200,133332393,1470,1470,1470,1470,0
20241205,203100,133332393,1470,1470,1470,1470,0
20241205,203000,133332393,1470,1470,1470,1470,0
20241205,202900,133332393,1470,1470,1470,1470,0
20241205,202800,133332393,1470,1470,1470,1470,0
20241205,202700,133332393,1470,1470,1470,1470,0
20241205,202600,133332393,1470,1470,1470,1470,0
20241205,202500,133332393,1470,1470,1470,1470,0
20241205,202400,133332393,1470,1470,1470,1470,0
20241205,202300,133332393,1470,1470,1470,1470,0
20241205,202200,133332393,1470,1470,1470,1470,0
20241205,202100,133332393,1470,1470,1470,1470,0
20241205,202000,133332393,1470,1470,1470,1470,0
20241205,201900,133332393,1470,1470,1470,1470,0
20241205,201800,133332393,1470,1470,1470,1470,0
20241205,201700,133332393,1470,1470,1470,1470,0
20241205,201600,133332393,1470,1470,1470,1470,0
20241205,201500,133332393,1470,1470,1470,1470,0
20241205,201400,133332393,1470,1470,1470,1470,0
20241205,201300,133332393,1470,1470,1470,1470,0
20241205,201200,133332393,1470,1470,1470,1470,0
20241205,201100,133332393,1470,1470,1470,1470,0
20241205,201000,133332393,1470,1470,1470,1470,0
20241205,200900,133332393,1470,1470,1470,1470,0
20241205,200800,133332393,1470,1470,1470,1470,0
20241205,200700,133332393,1470,1470,1470,1470,0
20241205,200600,133332393,1470,1470,1470,1470,4042
20241205,200500,133332393,1470,1470,1470,1470,0
20241205,200400,133332393,1470,1470,1470,1470,0
20241205,200300,133332393,1470,1470,1470,1470,0
20241205,200200,133332393,1470,1470,1470,1470,0
20241205,200100,133332393,1470,1470,1470,1470,0
20241205,200000,133332393,1470,1470,1470,1470,0
20241205,195900,133332393,1470,1470,1470,1470,0
20241205,195800,133332393,1470,1470,1470,1470,0
20241205,195700,133332393,1470,1470,1470,1470,0
20241205,195600,133332393,1470,1470,1470,1470,0
20241205,195500,133332393,1470,1470,1470,1470,0
20241205,195400,133332393,1470,1470,1470,1470,0
20241205,195300,133332393,1470,1470,1470,1470,0
20241205,195200,133332393,1470,1470,1470,1470,0
20241205,195100,133332393,1470,1470,1470,1470,0
20241205,195000,133332393,1470,1470,1470,1470,0
20241205,194900,133332393,1470,1470,1470,1470,0
20241205,194800,133332393,1470,1470,1470,1470,0
20241205,194700,133332393,1470,1470,1470,1470,0
20241205,194600,133332393,1470,1470,1470,1470,0
20241205,194500,133332393,1470,1470,1470,1470,0
20241205,194400,133332393,1470,1470,1470,1470,0
20241205,194300,133332393,1470,1470,1470,1470,0
20241205,194200,133332393,1470,1470,1470,1470,0
20241205,194100,133332393,1470,1470,1470,1470,0
20241205,194000,133332393,1470,1470,1470,1470,0
20241205,193900,133332393,1470,1470,1470,1470,0
20241205,193800,133332393,1470,1470,1470,1470,0
20241205,193700,133332393,1470,1470,1470,1470,0
20241205,193600,133332393,1470,1470,1470,1470,4042
20241205,193500,133332393,1470,1470,1470,1470,0
20241205,193400,133332393,1470,1470,1470,1470,0
20241205,193300,133332393,1470,1470,1470,1470,0
20241205,193200,133332393,1470,1470,1470,1470,0
20241205,193100,133332393,1470,1470,1470,1470,0
20241205,193000,133332393,1470,1470,1470,1470,0
20241205,192900,133332393,1470,1470,1470,1470,0
20241205,192800,133332393,1470,1470,1470,1470,0
20241205,192700,133332393,1470,1470,1470,1470,0
20241205,192600,133332393,1470,1470,1470,1470,0
20241205,192500,133332393,1470,1470,1470,1470,0
20241205,192400,133332393,1470,1470,1470,1470,0
20241205,192300,133332393,1470,1470,1470,1470,0
20241205,192200,133332393,1470,1470,1470,1470,0
20241205,192100,133332393,1470,1470,1470,1470,0
20241205,192000,133332393,1470,1470,1470,1470,0
20241205,191900,133332393,1470,1470,1470,1470,0
20241205,191800,133332393,1470,1470,1470,1470,0
20241205,191700,133332393,1470,1470,1470,1470,0
20241205,191600,133332393,1470,1470,1470,1470,0
20241205,191500,133332393,1470,1470,1470,1470,0
20241205,191400,133332393,1470,1470,1470,1470,0
20241205,191300,133332393,1470,1470,1470,1470,0
20241205,191200,133332393,1470,1470,1470,1470,0
20241205,191100,133332393,1470,1470,1470,1470,0
20241205,191000,133332393,1470,1470,1470,1470,0
20241205,190900,133332393,1470,1470,1470,1470,0
20241205,190800,133332393,1470,1470,1470,1470,0
20241205,190700,133332393,1470,1470,1470,1470,0
20241205,190600,133332393,1470,1470,1470,1470,4042
20241205,190500,133332393,1470,1470,1470,1470,0
20241205,190400,133332393,1470,1470,1470,1470,0
20241205,190300,133332393,1470,1470,1470,1470,0
20241205,190200,133332393,1470,1470,1470,1470,0
20241205,190100,133332393,1470,1470,1470,1470,0
20241205,190000,133332393,1470,1470,1470,1470,0
20241205,185900,133332393,1470,1470,1470,1470,0
20241205,185800,133332393,1470,1470,1470,1470,0
20241205,185700,133332393,1470,1470,1470,1470,0
20241205,185600,133332393,1470,1470,1470,1470,0
20241205,185500,133332393,1470,1470,1470,1470,0
20241205,185400,133332393,1470,1470,1470,1470,0
20241205,185300,133332393,1470,1470,1470,1470,0
20241205,185200,133332393,1470,1470,1470,1470,0
20241205,185100,133332393,1470,1470,1470,1470,0
20241205,185000,133332393,1470,1470,1470,1470,0
20241205,184900,133332393,1470,1470,1470,1470,0
20241205,184800,133332393,1470,1470,1470,1470,0
20241205,184700,133332393,1470,1470,1470,1470,0
20241205,184600,133332393,1470,1470,1470,1470,0
20241205,184500,133332393,1470,1470,1470,1470,0
20241205,184400,133332393,1470,1470,1470,1470,0
20241205,184300,133332393,1470,1470,1470,1470,0
20241205,184200,133332393,1470,1470,1470,1470,0
20241205,184100,133332393,1470,1470,1470,1470,0
20241205,184000,133332393,1470,1470,1470,1470,0
20241205,183900,133332393,1470,1470,1470,1470,0
20241205,183800,133332393,1470,1470,1470,1470,0
20241205,183700,133332393,1470,1470,1470,1470,0
20241205,183600,133332393,1470,1470,1470,1470,4042
20241205,183500,133332393,1470,1470,1470,1470,0
20241205,183400,133332393,1470,1470,1470,1470,0
20241205,183300,133332393,1470,1470,1470,1470,0
20241205,183200,133332393,1470,1470,1470,1470,0
20241205,183100,133332393,1470,1470,1470,1470,0
20241205,183000,133332393,1470,1470,1470,1470,0
20241205,182900,133332393,1470,1470,1470,1470,0
20241205,182800,133332393,1470,1470,1470,1470,0
20241205,182700,133332393,1470,1470,1470,1470,0
20241205,182600,133332393,1470,1470,1470,1470,0
20241205,182500,133332393,1470,1470,1470,1470,0
20241205,182400,133332393,1470,1470,1470,1470,0
20241205,182300,133332393,1470,1470,1470,1470,0
20241205,182200,133332393,1470,1470,1470,1470,0
20241205,182100,133332393,1470,1470,1470,1470,0
20241205,182000,133332393,1470,1470,1470,1470,0
20241205,181900,133332393,1470,1470,1470,1470,0
20241205,181800,133332393,1470,1470,1470,1470,0
20241205,181700,133332393,1470,1470,1470,1470,0
20241205,181600,133332393,1470,1470,1470,1470,0
20241205,181500,133332393,1470,1470,1470,1470,0
20241205,181400,133332393,1470,1470,1470,1470,0
20241205,181300,133332393,1470,1470,1470,1470,0
20241205,181200,133332393,1470,1470,1470,1470,0
20241205,181100,133332393,1470,1470,1470,1470,0
20241205,181000,133332393,1470,1470,1470,1470,0
20241205,180900,133332393,1470,1470,1470,1470,0
20241205,180800,133332393,1470,1470,1470,1470,0
20241205,180700,133332393,1470,1470,1470,1470,0
20241205,180600,133332393,1470,1470,1470,1470,4042
20241205,180500,133332393,1470,1470,1470,1470,0
20241205,180400,133332393,1470,1470,1470,1470,0
20241205,180300,133332393,1470,1470,1470,1470,0
20241205,180200,133332393,1470,1470,1470,1470,0
20241205,180100,133332393,1470,1470,1470,1470,0
20241205,180000,133332393,1470,1470,1470,1470,0
20241205,175900,133332393,1470,1470,1470,1470,0
20241205,175800,133332393,1470,1470,1470,1470,0
20241205,175700,133332393,1470,1470,1470,1470,0
20241205,175600,133332393,1470,1470,1470,1470,0
20241205,175500,133332393,1470,1470,1470,1470,0
20241205,175400,133332393,1470,1470,1470,1470,0
20241205,175300,133332393,1470,1470,1470,1470,0
20241205,175200,133332393,1470,1470,1470,1470,0
20241205,175100,133332393,1470,1470,1470,1470,0
20241205,175000,133332393,1470,1470,1470,1470,0
20241205,174900,133332393,1470,1470,1470,1470,0
20241205,174800,133332393,1470,1470,1470,1470,0
20241205,174700,133332393,1470,1470,1470,1470,0
20241205,174600,133332393,1470,1470,1470,1470,0
20241205,174500,133332393,1470,1470,1470,1470,0
20241205,174400,133332393,1470,1470,1470,1470,0
20241205,174300,133332393,1470,1470,1470,1470,0
20241205,174200,133332393,1470,1470,1470,1470,0
20241205,174100,133332393,1470,1470,1470,1470,0
20241205,174000,133332393,1470,1470,1470,1470,0
20241205,173900,133332393,1470,1470,1470,1470,0
20241205,173800,133332393,1470,1470,1470,1470,0
20241205,173700,133332393,1470,1470,1470,1470,0
20241205,173600,133332393,1470,1470,1470,1470,4042
20241205,173500,133332393,1470,1470,1470,1470,0
20241205,173400,133332393,1470,1470,1470,1470,0
20241205,173300,133332393,1470,1470,1470,1470,0
20241205,173200,133332393,1470,1470,1470,1470,0
20241205,173100,133332393,1470,1470,1470,1470,0
20241205,173000,133332393,1470,1470,1470,1470,0
20241205,172900,133332393,1470,1470,1470,1470,0
20241205,172800,133332393,1470,1470,1470,1470,0
20241205,172700,133332393,1470,1470,1470,1470,0
20241205,172600,133332393,1470,1470,1470,1470,0
20241205,172500,133332393,1470,1470,1470,1470,0
20241205,172400,133332393,1470,1470,1470,1470,0
20241205,172300,133332393,1470,1470,1470,1470,0
20241205,172200,133332393,1470,1470,1470,1470,0
20241205,172100,133332393,1470,1470,1470,1470,0
20241205,172000,133332393,1470,1470,1470,1470,0
20241205,171900,133332393,1470,1470,1470,1470,0
20241205,171800,133332393,1470,1470,1470,1470,0
20241205,171700,133332393,1470,1470,1470,1470,0
20241205,171600,133332393,1470,1470,1470,1470,0
20241205,171500,133332393,1470,1470,1470,1470,0
20241205,171400,133332393,1470,1470,1470,1470,0
20241205,171300,133332393,1470,1470,1470,1470,0
20241205,171200,133332393,1470,1470,1470,1470,0
20241205,171100,133332393,1470,1470,1470,1470,0
20241205,171000,133332393,1470,1470,1470,1470,0
20241205,170900,133332393,1470,1470,1470,1470,0
20241205,170800,133332393,1470,1470,1470,1470,0
20241205,170700,133332393,1470,1470,1470,1470,0
20241205,170600,133332393,1470,1470,1470,1470,4042
20241205,170500,133332393,1470,1470,1470,1470,0
20241205,170400,133332393,1470,1470,1470,1470,0
20241205,170300,133332393,1470,1470,1470,1470,0
20241205,170200,133332393,1470,1470,1470,1470,0
20241205,170100,133332393,1470,1470,1470,1470,0
20241205,170000,133332393,1470,1470,1470,1470,0
20241205,165900,133332393,1470,1470,1470,1470,0
20241205,165800,133332393,1470,1470,1470,1470,0
20241205,165700,133332393,1470,1470,1470,1470,0
20241205,165600,133332393,1470,1470,1470,1470,0
20241205,165500,133332393,1470,1470,1470,1470,0
20241205,165400,133332393,1470,1470,1470,1470,0
20241205,165300,133332393,1470,1470,1470,1470,0
20241205,165200,133332393,1470,1470,1470,1470,0
20241205,165100,133332393,1470,1470,1470,1470,0
20241205,165000,133332393,1470,1470,1470,1470,0
20241205,164900,133332393,1470,1470,1470,1470,0
20241205,164800,133332393,1470,1470,1470,1470,0
20241205,164700,133332393,1470,1470,1470,1470,0
20241205,164600,133332393,1470,1470,1470,1470,0
20241205,164500,133332393,1470,1470,1470,1470,0
20241205,164400,133332393,1470,1470,1470,1470,0
20241205,164300,133332393,1470,1470,1470,1470,0
20241205,164200,133332393,1470,1470,1470,1470,0
20241205,164100,133332393,1470,1470,1470,1470,0
20241205,164000,133332393,1470,1470,1470,1470,0
20241205,163900,133332393,1470,1470,1470,1470,0
20241205,163800,133332393,1470,1470,1470,1470,0
20241205,163700,133332393,1470,1470,1470,1470,0
20241205,163600,133332393,1470,1470,1470,1470,4042
20241205,163500,133332393,1470,1470,1470,1470,0
20241205,163400,133332393,1470,1470,1470,1470,0
20241205,163300,133332393,1470,1470,1470,1470,0
20241205,163200,133332393,1470,1470,1470,1470,0
20241205,163100,133332393,1470,1470,1470,1470,0
20241205,163000,133332393,1470,1470,1470,1470,0
20241205,162900,133332393,1470,1470,1470,1470,0
20241205,162800,133332393,1470,1470,1470,1470,0
20241205,162700,133332393,1470,1470,1470,1470,0
20241205,162600,133332393,1470,1470,1470,1470,0
20241205,162500,133332393,1470,1470,1470,1470,0
20241205,162400,133332393,1470,1470,1470,1470,0
20241205,162300,133332393,1470,1470,1470,1470,0
20241205,162200,133332393,1470,1470,1470,1470,0
20241205,162100,133332393,1470,1470,1470,1470,0
20241205,162000,133332393,1470,1470,1470,1470,0
20241205,161900,133332393,1470,1470,1470,1470,0
20241205,161800,133332393,1470,1470,1470,1470,0
20241205,161700,133332393,1470,1470,1470,1470,0
20241205,161600,133332393,1470,1470,1470,1470,0
20241205,161500,133332393,1470,1470,1470,1470,0
20241205,161400,133332393,1470,1470,1470,1470,0
20241205,161300,133332393,1470,1470,1470,1470,0
20241205,161200,133332393,1470,1470,1470,1470,0
20241205,161100,133332393,1470,1470,1470,1470,0
20241205,161000,133332393,1470,1470,1470,1470,0
20241205,160900,133332393,1470,1470,1470,1470,0
20241205,160800,133332393,1470,1470,1470,1470,0
20241205,160700,133332393,1470,1470,1470,1470,0
20241205,160600,133332393,1470,1470,1470,1470,4042
20241205,160500,133332393,1470,1470,1470,1470,0
20241205,160400,133332393,1470,1470,1470,1470,0
20241205,160300,133332393,1470,1470,1470,1470,0
20241205,160200,133332393,1470,1470,1470,1470,0
20241205,160100,133332393,1470,1470,1470,1470,0
20241205,160000,133332393,1470,1470,1470,1470,0
20241205,155900,133332393,1470,1470,1470,1470,0
20241205,155800,133332393,1470,1470,1470,1470,0
20241205,155700,133332393,1470,1470,1470,1470,0
20241205,155600,133332393,1470,1470,1470,1470,0
20241205,155500,133332393,1470,1470,1470,1470,0
20241205,155400,133332393,1470,1470,1470,1470,0
20241205,155300,133332393,1470,1470,1470,1470,0
20241205,155200,133332393,1470,1470,1470,1470,0
20241205,155100,133332393,1470,1470,1470,1470,0
20241205,155000,133332393,1470,1470,1470,1470,0
20241205,154900,133332393,1470,1470,1470,1470,0
20241205,154800,133332393,1470,1470,1470,1470,0
20241205,154700,133332393,1470,1470,1470,1470,0
20241205,154600,133332393,1470,1470,1470,1470,0
20241205,154500,133332393,1470,1470,1470,1470,0
20241205,154400,133332393,1470,1470,1470,1470,0
20241205,154300,133332393,1470,1470,1470,1470,0
20241205,154200,133332393,1470,1470,1470,1470,0
20241205,154100,133332393,1470,1470,1470,1470,0
20241205,154000,133332393,1470,1470,1470,1470,0
20241205,153900,133332393,1470,1470,1470,1470,0
20241205,153800,133332393,1470,1470,1470,1470,0
20241205,153700,133332393,1470,1470,1470,1470,0
20241205,153600,133332393,1470,1470,1470,1470,4042
20241205,153500,133332393,1470,1470,1470,1470,0
20241205,153400,133332393,1470,1470,1470,1470,0
20241205,153300,133332393,1470,1470,1470,1470,0
20241205,153200,133332393,1470,1470,1470,1470,0
20241205,153100,133332393,1470,1470,1470,1470,0
20241205,153000,133332393,1470,1470,1470,1470,4042
20241205,152900,127390653,1481,1481,1481,1481,0
20241205,152800,127390653,1481,1481,1481,1481,0
20241205,152700,127390653,1481,1481,1481,1481,0
20241205,152600,127390653,1481,1481,1481,1481,0
20241205,152500,127390653,1481,1481,1481,1481,0
20241205,152400,127390653,1481,1481,1481,1481,0
20241205,152300,127390653,1481,1481,1481,1481,0
20241205,152200,127390653,1481,1481,1481,1481,0
20241205,152100,127390653,1481,1481,1481,1481,0
20241205,152000,127390653,1481,1481,1481,1481,0
20241205,151900,127390653,1481,1482,1482,1481,237
20241205,151800,127039458,1488,1488,1488,1488,0
20241205,151700,127039458,1488,1488,1488,1488,0
20241205,151600,127039458,1488,1488,1488,1488,0
20241205,151500,127039458,1488,1488,1488,1488,0
20241205,151400,127039458,1488,1488,1488,1488,0
20241205,151300,127039458,1488,1488,1488,1479,479
20241205,151200,126328775,1489,1489,1489,1489,0
20241205,151100,126328775,1489,1489,1489,1489,0
20241205,151000,126328775,1489,1490,1490,1489,3
20241205,150900,126324307,1487,1487,1487,1487,0
20241205,150800,126324307,1487,1487,1487,1487,0
20241205,150700,126324307,1487,1487,1487,1487,0
20241205,150600,126324307,1487,1487,1487,1487,478
20241205,150500,125613521,1490,1490,1490,1490,0
20241205,150400,125613521,1490,1490,1490,1490,1
20241205,150300,125612031,1490,1490,1490,1490,0
20241205,150200,125612031,1490,1490,1490,1490,0
20241205,150100,125612031,1490,1490,1490,1490,3
20241205,150000,125607561,1480,1480,1480,1480,0
20241205,145900,125607561,1480,1480,1480,1480,0
20241205,145800,125607561,1480,1480,1480,1480,135
20241205,145700,125407761,1493,1482,1493,1480,200
20241205,145600,125110882,1485,1490,1490,1484,571
20241205,145500,124263391,1484,1490,1490,1484,2755
20241205,145400,120174909,1495,1495,1495,1495,0
20241205,145300,120174909,1495,1495,1495,1495,0
20241205,145200,120174909,1495,1495,1495,1495,0
20241205,145100,120174909,1495,1495,1495,1495,0
20241205,145000,120174909,1495,1495,1495,1495,0
20241205,144900,120174909,1495,1495,1495,1495,0
20241205,144800,120174909,1495,1495,1495,1495,20
20241205,144700,120145009,1495,1495,1495,1490,16
20241205,144600,120121139,1490,1490,1490,1490,0
20241205,144500,120121139,1490,1490,1490,1490,0
20241205,144400,120121139,1490,1490,1490,1490,323
20241205,144300,119639869,1489,1489,1489,1489,100
20241205,144200,119490969,1485,1485,1485,1485,52
20241205,144100,119413749,1496,1496,1496,1496,0
20241205,144000,119413749,1496,1496,1496,1496,0
20241205,143900,119413749,1496,1496,1496,1496,0
20241205,143800,119413749,1496,1496,1496,1496,0
20241205,143700,119413749,1496,1496,1496,1496,0
20241205,143600,119413749,1496,1496,1496,1496,0
20241205,143500,119413749,1496,1496,1496,1496,0
20241205,143400,119413749,1496,1496,1496,1496,0
20241205,143300,119413749,1496,1496,1496,1496,0
20241205,143200,119413749,1496,1496,1496,1496,0
20241205,143100,119413749,1496,1496,1496,1496,0
20241205,143000,119413749,1496,1496,1496,1496,0
20241205,142900,119413749,1496,1496,1496,1496,2
20241205,142800,119410757,1484,1484,1484,1484,1
20241205,142700,119409273,1491,1491,1491,1491,0
20241205,142600,119409273,1491,1491,1491,1491,0
20241205,142500,119409273,1491,1491,1491,1480,675
20241205,142400,118407266,1503,1503,1503,1503,940
20241205,142300,116994446,1502,1501,1502,1501,433
20241205,142200,116344081,1505,1505,1505,1505,0
20241205,142100,116344081,1505,1505,1505,1505,0
20241205,142000,116344081,1505,1505,1505,1505,0
20241205,141900,116344081,1505,1505,1505,1505,0
20241205,141800,116344081,1505,1502,1505,1502,262
20241205,141700,115950424,1499,1499,1499,1499,1488
20241205,141600,113719912,1499,1498,1499,1498,793
20241205,141500,112531399,1499,1499,1499,1499,2
20241205,141400,112528401,1496,1496,1496,1496,2728
20241205,141300,108447313,1481,1481,1481,1481,0
20241205,141200,108447313,1481,1494,1495,1481,734
20241205,141100,107357469,1495,1495,1495,1495,0
20241205,141000,107357469,1495,1495,1495,1495,0
20241205,140900,107357469,1495,1495,1495,1495,0
20241205,140800,107357469,1495,1495,1495,1495,0
20241205,140700,107357469,1495,1495,1495,1495,100
20241205,140600,107207969,1490,1490,1490,1490,0
20241205,140500,107207969,1490,1490,1490,1490,0
20241205,140400,107207969,1490,1490,1490,1490,0
20241205,140300,107207969,1490,1490,1490,1490,1003
20241205,140200,105713499,1495,1495,1495,1495,0
20241205,140100,105713499,1495,1495,1495,1495,0
20241205,140000,105713499,1495,1495,1495,1495,0
20241205,135900,105713499,1495,1493,1495,1493,66
20241205,135800,105614895,1480,1479,1480,1479,289
20241205,135700,105187459,1480,1480,1480,1480,216
20241205,135600,104867779,1495,1495,1495,1495,0
20241205,135500,104867779,1495,1495,1495,1495,1
20241205,135400,104866284,1479,1479,1479,1479,190
20241205,135300,104585274,1480,1480,1480,1480,1160
20241205,135200,102868474,1493,1493,1493,1493,0
20241205,135100,102868474,1493,1493,1493,1493,0
20241205,135000,102868474,1493,1493,1493,1493,0
20241205,134900,102868474,1493,1493,1493,1493,2000
20241205,134800,99882474,1480,1480,1480,1480,897
20241205,134700,98554914,1480,1480,1480,1479,214
20241205,134600,98238322,1480,1479,1480,1479,220
20241205,134500,97912920,1480,1480,1480,1480,106
20241205,134400,97756040,1480,1480,1480,1480,60
20241205,134300,97667240,1480,1480,1480,1480,397
20241205,134200,97079680,1480,1480,1480,1480,62
20241205,134100,96987920,1480,1480,1480,1480,248
20241205,134000,96620880,1480,1480,1480,1480,372
20241205,133900,96070320,1478,1478,1478,1478,884
20241205,133800,94763768,1480,1480,1480,1480,0
20241205,133700,94763768,1480,1480,1480,1480,0
20241205,133600,94763768,1480,1480,1480,1480,0
20241205,133500,94763768,1480,1480,1480,1480,107
20241205,133400,94605408,1480,1480,1480,1480,140
20241205,133300,94398208,1480,1480,1480,1480,0
20241205,133200,94398208,1480,1480,1480,1480,0
20241205,133100,94398208,1480,1480,1480,1480,30
20241205,133000,94353808,1480,1480,1480,1480,0
20241205,132900,94353808,1480,1480,1480,1480,615
20241205,132800,93443608,1480,1480,1480,1480,10
20241205,132700,93428808,1480,1480,1480,1480,0
20241205,132600,93428808,1480,1480,1480,1480,0
20241205,132500,93428808,1480,1480,1480,1480,0
20241205,132400,93428808,1480,1478,1480,1478,1225
20241205,132300,91617377,1478,1480,1480,1478,23
20241205,132200,91583376,1480,1480,1480,1480,0
20241205,132100,91583376,1480,1480,1480,1480,0
20241205,132000,91583376,1480,1485,1485,1480,1799
20241205,131900,88916659,1485,1493,1493,1485,399
20241205,131800,88323898,1493,1493,1493,1493,0
20241205,131700,88323898,1493,1493,1493,1493,240
20241205,131600,87965578,1493,1498,1498,1489,8502
20241205,131500,75301302,1506,1506,1506,1506,0
20241205,131400,75301302,1506,1506,1506,1506,60
20241205,131300,75210942,1506,1506,1506,1506,2
20241205,131200,75207930,1513,1513,1513,1513,0
20241205,131100,75207930,1513,1513,1513,1513,0
20241205,131000,75207930,1513,1513,1513,1513,0
20241205,130900,75207930,1513,1513,1513,1513,0
20241205,130800,75207930,1513,1513,1513,1513,2
20241205,130700,75204904,1506,1506,1506,1506,0
20241205,130600,75204904,1506,1506,1506,1506,0
20241205,130500,75204904,1506,1506,1506,1506,0
20241205,130400,75204904,1506,1506,1506,1506,20
20241205,130300,75174784,1506,1506,1506,1506,60
20241205,130200,75084424,1515,1515,1515,1515,0
20241205,130100,75084424,1515,1515,1515,1515,5
20241205,130000,75076849,1515,1515,1515,1515,0
20241205,125900,75076849,1515,1515,1515,1515,0
20241205,125800,75076849,1515,1515,1515,1515,0
20241205,125700,75076849,1515,1515,1515,1515,0
20241205,125600,75076849,1515,1515,1515,1515,61
20241205,125500,74984434,1515,1514,1515,1514,139
20241205,125400,74773868,1504,1504,1504,1504,500
20241205,125300,74021868,1514,1514,1514,1514,0
20241205,125200,74021868,1514,1514,1514,1514,0
20241205,125100,74021868,1514,1514,1514,1514,0
20241205,125000,74021868,1514,1507,1514,1507,400
20241205,124900,73417722,1506,1506,1506,1506,0
20241205,124800,73417722,1506,1506,1506,1506,0
20241205,124700,73417722,1506,1506,1506,1506,0
20241205,124600,73417722,1506,1506,1506,1506,0
20241205,124500,73417722,1506,1506,1506,1506,0
20241205,124400,73417722,1506,1505,1506,1505,2
20241205,124300,73414711,1500,1500,1500,1500,0
20241205,124200,73414711,1500,1500,1500,1500,2821
20241205,124100,69183211,1500,1499,1500,1499,90
20241205,124000,69048261,1499,1499,1499,1499,50
20241205,123900,68973311,1500,1500,1500,1500,30
20241205,123800,68928311,1499,1499,1500,1499,117
20241205,123700,68752907,1499,1499,1499,1499,0
20241205,123600,68752907,1499,1499,1499,1499,0
20241205,123500,68752907,1499,1499,1499,1499,4
20241205,123400,68746911,1499,1499,1499,1499,50
20241205,123300,68671961,1499,1499,1499,1499,9
20241205,123200,68658470,1499,1499,1499,1499,0
20241205,123100,68658470,1499,1499,1499,1499,100
20241205,123000,68508570,1499,1499,1499,1499,0
20241205,122900,68508570,1499,1499,1499,1499,0
20241205,122800,68508570,1499,1499,1499,1499,2439
20241205,122700,64852509,1488,1488,1488,1488,0
20241205,122600,64852509,1488,1491,1491,1488,607
20241205,122500,63947630,1499,1499,1499,1499,0
20241205,122400,63947630,1499,1499,1499,1499,0
20241205,122300,63947630,1499,1499,1499,1499,0
20241205,122200,63947630,1499,1499,1499,1499,8
20241205,122100,63935638,1500,1500,1500,1500,0
20241205,122000,63935638,1500,1500,1500,1500,0
20241205,121900,63935638,1500,1500,1500,1500,0
20241205,121800,63935638,1500,1500,1500,1500,0
20241205,121700,63935638,1500,1500,1500,1500,0
20241205,121600,63935638,1500,1500,1500,1500,0
20241205,121500,63935638,1500,1500,1500,1500,0
20241205,121400,63935638,1500,1500,1500,1500,0
20241205,121300,63935638,1500,1500,1500,1500,0
20241205,121200,63935638,1500,1500,1500,1500,0
20241205,121100,63935638,1500,1500,1500,1500,0
20241205,121000,63935638,1500,1500,1500,1500,0
20241205,120900,63935638,1500,1500,1500,1500,0
20241205,120800,63935638,1500,1500,1500,1500,0
20241205,120700,63935638,1500,1500,1500,1500,0
20241205,120600,63935638,1500,1500,1500,1500,0
20241205,120500,63935638,1500,1500,1500,1500,0
20241205,120400,63935638,1500,1500,1500,1500,0
20241205,120300,63935638,1500,1500,1500,1500,0
20241205,120200,63935638,1500,1504,1504,1500,544
20241205,120100,63119238,1500,1500,1500,1500,0
20241205,120000,63119238,1500,1500,1500,1500,0
20241205,115900,63119238,1500,1500,1500,1500,0
20241205,115800,63119238,1500,1500,1500,1500,0
20241205,115700,63119238,1500,1500,1500,1500,0
20241205,115600,63119238,1500,1500,1500,1500,0
20241205,115500,63119238,1500,1500,1500,1500,0
20241205,115400,63119238,1500,1500,1500,1500,0
20241205,115300,63119238,1500,1500,1500,1500,0
20241205,115200,63119238,1500,1500,1500,1500,200
20241205,115100,62819238,1502,1502,1502,1502,1
20241205,115000,62817736,1502,1492,1502,1492,2500
20241205,114900,59065144,1492,1492,1492,1492,0
20241205,114800,59065144,1492,1492,1492,1492,0
20241205,114700,59065144,1492,1488,1492,1488,1500
20241205,114600,56828882,1488,1488,1488,1488,0
20241205,114500,56828882,1488,1488,1488,1488,0
20241205,114400,56828882,1488,1488,1488,1488,0
20241205,114300,56828882,1488,1487,1488,1487,300
20241205,114200,56382542,1487,1487,1487,1487,0
20241205,114100,56382542,1487,1487,1487,1487,0
20241205,114000,56382542,1487,1487,1487,1487,0
20241205,113900,56382542,1487,1487,1487,1487,0
20241205,113800,56382542,1487,1487,1487,1487,0
20241205,113700,56382542,1487,1487,1487,1487,0
20241205,113600,56382542,1487,1487,1487,1487,2
20241205,113500,56379568,1483,1483,1483,1483,0
20241205,113400,56379568,1483,1483,1483,1483,0
20241205,113300,56379568,1483,1483,1483,1483,0
20241205,113200,56379568,1483,1483,1483,1483,0
20241205,113100,56379568,1483,1483,1483,1483,0
20241205,113000,56379568,1483,1483,1483,1483,0
20241205,112900,56379568,1483,1480,1483,1480,5183
20241205,112800,48699371,1478,1478,1478,1478,0
20241205,112700,48699371,1478,1478,1478,1478,10
20241205,112600,48684591,1478,1478,1478,1478,0
20241205,112500,48684591,1478,1478,1478,1478,0
20241205,112400,48684591,1478,1478,1478,1478,0
20241205,112300,48684591,1478,1478,1478,1478,0
20241205,112200,48684591,1478,1478,1478,1478,0
20241205,112100,48684591,1478,1478,1478,1478,18
20241205,112000,48657987,1478,1478,1478,1478,0
20241205,111900,48657987,1478,1478,1478,1478,26
20241205,111800,48619559,1478,1478,1478,1478,0
20241205,111700,48619559,1478,1478,1478,1478,50
20241205,111600,48545659,1478,1478,1478,1478,0
20241205,111500,48545659,1478,1478,1478,1478,0
20241205,111400,48545659,1478,1478,1478,1478,0
20241205,111300,48545659,1478,1478,1478,1478,0
20241205,111200,48545659,1478,1478,1478,1478,0
20241205,111100,48545659,1478,1478,1478,1478,115
20241205,111000,48375689,1478,1478,1478,1478,0
20241205,110900,48375689,1478,1478,1478,1478,0
20241205,110800,48375689,1478,1478,1478,1478,0
20241205,110700,48375689,1478,1478,1478,1478,10
20241205,110600,48360909,1478,1478,1478,1478,10
20241205,110500,48346129,1471,1471,1471,1471,0
20241205,110400,48346129,1471,1471,1471,1471,0
20241205,110300,48346129,1471,1471,1471,1471,0
20241205,110200,48346129,1471,1471,1471,1471,0
20241205,110100,48346129,1471,1471,1471,1471,0
20241205,110000,48346129,1471,1471,1471,1471,0
20241205,105900,48346129,1471,1471,1471,1471,0
20241205,105800,48346129,1471,1471,1471,1471,0
20241205,105700,48346129,1471,1471,1471,1471,0
20241205,105600,48346129,1471,1471,1471,1471,0
20241205,105500,48346129,1471,1471,1471,1471,0
20241205,105400,48346129,1471,1477,1477,1471,627
20241205,105300,47423257,1476,1476,1476,1476,0
20241205,105200,47423257,1476,1476,1476,1476,0
20241205,105100,47423257,1476,1476,1476,1476,10
20241205,105000,47408497,1476,1476,1476,1476,0
20241205,104900,47408497,1476,1476,1476,1476,10
20241205,104800,47393737,1471,1471,1471,1471,0
20241205,104700,47393737,1471,1471,1471,1471,0
20241205,104600,47393737,1471,1471,1471,1471,0
20241205,104500,47393737,1471,1471,1471,1471,0
20241205,104400,47393737,1471,1471,1471,1471,0
20241205,104300,47393737,1471,1485,1485,1471,4500
20241205,104200,40756860,1486,1486,1486,1486,0
20241205,104100,40756860,1486,1486,1486,1486,0
20241205,104000,40756860,1486,1486,1486,1486,0
20241205,103900,40756860,1486,1486,1486,1486,0
20241205,103800,40756860,1486,1486,1486,1486,174
20241205,103700,40498296,1485,1485,1485,1485,0
20241205,103600,40498296,1485,1485,1485,1485,40
20241205,103500,40438896,1485,1485,1485,1485,118
20241205,103400,40263666,1485,1485,1485,1485,0
20241205,103300,40263666,1485,1485,1485,1485,0
20241205,103200,40263666,1485,1485,1485,1485,0
20241205,103100,40263666,1485,1485,1485,1485,0
20241205,103000,40263666,1485,1485,1485,1485,0
20241205,102900,40263666,1485,1485,1485,1485,0
20241205,102800,40263666,1485,1485,1485,1485,174
20241205,102700,40005276,1485,1485,1485,1485,59
20241205,102600,39917661,1485,1485,1485,1485,69
20241205,102500,39815196,1486,1482,1486,1481,1035
20241205,102400,38278551,1481,1481,1481,1481,0
20241205,102300,38278551,1481,1481,1481,1481,365
20241205,102200,37737986,1481,1481,1481,1481,0
20241205,102100,37737986,1481,1481,1481,1481,0
20241205,102000,37737986,1481,1481,1481,1481,0
20241205,101900,37737986,1481,1481,1481,1481,0
20241205,101800,37737986,1481,1481,1481,1481,10
20241205,101700,37723176,1484,1484,1484,1484,0
20241205,101600,37723176,1484,1484,1484,1484,0
20241205,101500,37723176,1484,1484,1484,1484,0
20241205,101400,37723176,1484,1484,1484,1484,0
20241205,101300,37723176,1484,1484,1484,1484,0
20241205,101200,37723176,1484,1484,1484,1484,0
20241205,101100,37723176,1484,1484,1484,1484,0
20241205,101000,37723176,1484,1472,1484,1472,2
20241205,100900,37720220,1472,1472,1472,1472,0
20241205,100800,37720220,1472,1472,1472,1472,0
20241205,100700,37720220,1472,1472,1472,1472,0
20241205,100600,37720220,1472,1472,1472,1472,0
20241205,100500,37720220,1472,1472,1472,1472,252
20241205,100400,37349276,1472,1472,1472,1472,0
20241205,100300,37349276,1472,1472,1472,1472,0
20241205,100200,37349276,1472,1472,1472,1472,42
20241205,100100,37287452,1473,1477,1477,1473,5376
20241205,100000,29357511,1476,1479,1479,1476,2500
20241205,095900,25666294,1479,1480,1480,1479,509
20241205,095800,24913474,1479,1479,1479,1479,0
20241205,095700,24913474,1479,1479,1479,1479,0
20241205,095600,24913474,1479,1479,1479,1479,500
20241205,095500,24173974,1479,1479,1479,1479,0
20241205,095400,24173974,1479,1479,1479,1479,0
20241205,095300,24173974,1479,1479,1479,1479,1000
20241205,095200,22694974,1479,1479,1479,1479,0
20241205,095100,22694974,1479,1479,1479,1479,180
20241205,095000,22428754,1479,1480,1480,1479,500
20241205,094900,21689118,1483,1479,1483,1479,213
20241205,094800,21373955,1479,1479,1479,1479,0
20241205,094700,21373955,1479,1484,1484,1479,690
20241205,094600,20352361,1487,1487,1487,1487,0
20241205,094500,20352361,1487,1487,1487,1487,0
20241205,094400,20352361,1487,1487,1487,1487,24
20241205,094300,20316673,1487,1487,1487,1487,200
20241205,094200,20019273,1487,1487,1487,1487,1
20241205,094100,20017786,1487,1487,1487,1487,200
20241205,094000,19720386,1489,1489,1489,1489,0
20241205,093900,19720386,1489,1489,1489,1489,0
20241205,093800,19720386,1489,1489,1489,1489,134
20241205,093700,19520860,1489,1487,1489,1487,24
20241205,093600,19485146,1487,1487,1487,1487,0
20241205,093500,19485146,1487,1487,1487,1487,100
20241205,093400,19336446,1487,1487,1487,1487,0
20241205,093300,19336446,1487,1487,1487,1487,89
20241205,093200,19204103,1487,1488,1488,1487,110
20241205,093100,19040433,1488,1488,1488,1488,400
20241205,093000,18445233,1475,1475,1475,1475,0
20241205,092900,18445233,1475,1483,1483,1475,5715
20241205,092800,10011203,1482,1482,1482,1482,0
20241205,092700,10011203,1482,1482,1482,1482,12
20241205,092600,9993419,1491,1491,1491,1491,9
20241205,092500,9980000,1483,1483,1483,1483,105
20241205,092400,9824285,1483,1483,1483,1483,21
20241205,092300,9793142,1483,1484,1484,1483,196
20241205,092200,9502300,1485,1485,1485,1485,0
20241205,092100,9502300,1485,1485,1485,1485,122
20241205,092000,9321130,1486,1488,1495,1486,47
20241205,091900,9251254,1488,1489,1490,1488,25
20241205,091800,9214049,1488,1489,1490,1488,29
20241205,091700,9170889,1489,1491,1493,1489,236
20241205,091600,8819224,1490,1499,1500,1490,1003
20241205,091500,7324260,1498,1501,1501,1498,23
20241205,091400,7289793,1500,1500,1502,1499,25
20241205,091300,7252301,1500,1501,1501,1500,5
20241205,091200,7244798,1502,1500,1502,1500,3
20241205,091100,7240295,1503,1503,1503,1503,101
20241205,091000,7088492,1490,1490,1490,1490,569
20241205,090900,6240682,1489,1490,1490,1489,156
20241205,090800,6008244,1490,1490,1490,1490,4
20241205,090700,6002284,1490,1496,1496,1490,1402
20241205,090600,3906367,1496,1499,1499,1496,19
20241205,090500,3877917,1500,1503,1503,1500,1820
20241205,090400,1147685,1504,1504,1504,1504,4
20241205,090300,1141669,1511,1511,1511,1511,0
20241205,090200,1141669,1511,1505,1511,1505,354
20241205,090100,607399,1506,1506,1506,1506,276
20241205,090000,191743,1506,1510,1510,1506,127