ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/100250/min/candle-20241209.csv

675 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201200,3021872865,3090,3090,3090,3090,2289
20241209,201100,3021872865,3090,3090,3090,3090,0
20241209,201000,3021872865,3090,3090,3090,3090,0
20241209,200900,3021872865,3090,3090,3090,3090,0
20241209,200800,3021872865,3090,3090,3090,3090,0
20241209,200700,3021872865,3090,3090,3090,3090,0
20241209,200600,3021872865,3090,3090,3090,3090,0
20241209,200500,3021872865,3090,3090,3090,3090,0
20241209,200400,3021872865,3090,3090,3090,3090,0
20241209,200300,3021872865,3090,3090,3090,3090,0
20241209,200200,3021872865,3090,3090,3090,3090,0
20241209,200100,3021872865,3090,3090,3090,3090,0
20241209,200000,3021872865,3090,3090,3090,3090,0
20241209,195900,3021872865,3090,3090,3090,3090,0
20241209,195800,3021872865,3090,3090,3090,3090,0
20241209,195700,3021872865,3090,3090,3090,3090,0
20241209,195600,3021872865,3090,3090,3090,3090,0
20241209,195500,3021872865,3090,3090,3090,3090,0
20241209,195400,3021872865,3090,3090,3090,3090,0
20241209,195300,3021872865,3090,3090,3090,3090,0
20241209,195200,3021872865,3090,3090,3090,3090,0
20241209,195100,3021872865,3090,3090,3090,3090,0
20241209,195000,3021872865,3090,3090,3090,3090,0
20241209,194900,3021872865,3090,3090,3090,3090,0
20241209,194800,3021872865,3090,3090,3090,3090,0
20241209,194700,3021872865,3090,3090,3090,3090,0
20241209,194600,3021872865,3090,3090,3090,3090,0
20241209,194500,3021872865,3090,3090,3090,3090,0
20241209,194400,3021872865,3090,3090,3090,3090,0
20241209,194300,3021872865,3090,3090,3090,3090,0
20241209,194200,3021872865,3090,3090,3090,3090,2289
20241209,194100,3021872865,3090,3090,3090,3090,0
20241209,194000,3021872865,3090,3090,3090,3090,0
20241209,193900,3021872865,3090,3090,3090,3090,0
20241209,193800,3021872865,3090,3090,3090,3090,0
20241209,193700,3021872865,3090,3090,3090,3090,0
20241209,193600,3021872865,3090,3090,3090,3090,0
20241209,193500,3021872865,3090,3090,3090,3090,0
20241209,193400,3021872865,3090,3090,3090,3090,0
20241209,193300,3021872865,3090,3090,3090,3090,0
20241209,193200,3021872865,3090,3090,3090,3090,0
20241209,193100,3021872865,3090,3090,3090,3090,0
20241209,193000,3021872865,3090,3090,3090,3090,0
20241209,192900,3021872865,3090,3090,3090,3090,0
20241209,192800,3021872865,3090,3090,3090,3090,0
20241209,192700,3021872865,3090,3090,3090,3090,0
20241209,192600,3021872865,3090,3090,3090,3090,0
20241209,192500,3021872865,3090,3090,3090,3090,0
20241209,192400,3021872865,3090,3090,3090,3090,0
20241209,192300,3021872865,3090,3090,3090,3090,0
20241209,192200,3021872865,3090,3090,3090,3090,0
20241209,192100,3021872865,3090,3090,3090,3090,0
20241209,192000,3021872865,3090,3090,3090,3090,0
20241209,191900,3021872865,3090,3090,3090,3090,0
20241209,191800,3021872865,3090,3090,3090,3090,0
20241209,191700,3021872865,3090,3090,3090,3090,0
20241209,191600,3021872865,3090,3090,3090,3090,0
20241209,191500,3021872865,3090,3090,3090,3090,0
20241209,191400,3021872865,3090,3090,3090,3090,0
20241209,191300,3021872865,3090,3090,3090,3090,0
20241209,191200,3021872865,3090,3090,3090,3090,2289
20241209,191100,3021872865,3090,3090,3090,3090,0
20241209,191000,3021872865,3090,3090,3090,3090,0
20241209,190900,3021872865,3090,3090,3090,3090,0
20241209,190800,3021872865,3090,3090,3090,3090,0
20241209,190700,3021872865,3090,3090,3090,3090,0
20241209,190600,3021872865,3090,3090,3090,3090,0
20241209,190500,3021872865,3090,3090,3090,3090,0
20241209,190400,3021872865,3090,3090,3090,3090,0
20241209,190300,3021872865,3090,3090,3090,3090,0
20241209,190200,3021872865,3090,3090,3090,3090,0
20241209,190100,3021872865,3090,3090,3090,3090,0
20241209,190000,3021872865,3090,3090,3090,3090,0
20241209,185900,3021872865,3090,3090,3090,3090,0
20241209,185800,3021872865,3090,3090,3090,3090,0
20241209,185700,3021872865,3090,3090,3090,3090,0
20241209,185600,3021872865,3090,3090,3090,3090,0
20241209,185500,3021872865,3090,3090,3090,3090,0
20241209,185400,3021872865,3090,3090,3090,3090,0
20241209,185300,3021872865,3090,3090,3090,3090,0
20241209,185200,3021872865,3090,3090,3090,3090,0
20241209,185100,3021872865,3090,3090,3090,3090,0
20241209,185000,3021872865,3090,3090,3090,3090,0
20241209,184900,3021872865,3090,3090,3090,3090,0
20241209,184800,3021872865,3090,3090,3090,3090,0
20241209,184700,3021872865,3090,3090,3090,3090,0
20241209,184600,3021872865,3090,3090,3090,3090,0
20241209,184500,3021872865,3090,3090,3090,3090,0
20241209,184400,3021872865,3090,3090,3090,3090,0
20241209,184300,3021872865,3090,3090,3090,3090,0
20241209,184200,3021872865,3090,3090,3090,3090,2289
20241209,184100,3021872865,3090,3090,3090,3090,0
20241209,184000,3021872865,3090,3090,3090,3090,0
20241209,183900,3021872865,3090,3090,3090,3090,0
20241209,183800,3021872865,3090,3090,3090,3090,0
20241209,183700,3021872865,3090,3090,3090,3090,0
20241209,183600,3021872865,3090,3090,3090,3090,0
20241209,183500,3021872865,3090,3090,3090,3090,0
20241209,183400,3021872865,3090,3090,3090,3090,0
20241209,183300,3021872865,3090,3090,3090,3090,0
20241209,183200,3021872865,3090,3090,3090,3090,0
20241209,183100,3021872865,3090,3090,3090,3090,0
20241209,183000,3021872865,3090,3090,3090,3090,0
20241209,182900,3021872865,3090,3090,3090,3090,0
20241209,182800,3021872865,3090,3090,3090,3090,0
20241209,182700,3021872865,3090,3090,3090,3090,0
20241209,182600,3021872865,3090,3090,3090,3090,0
20241209,182500,3021872865,3090,3090,3090,3090,0
20241209,182400,3021872865,3090,3090,3090,3090,0
20241209,182300,3021872865,3090,3090,3090,3090,0
20241209,182200,3021872865,3090,3090,3090,3090,0
20241209,182100,3021872865,3090,3090,3090,3090,0
20241209,182000,3021872865,3090,3090,3090,3090,0
20241209,181900,3021872865,3090,3090,3090,3090,0
20241209,181800,3021872865,3090,3090,3090,3090,0
20241209,181700,3021872865,3090,3090,3090,3090,0
20241209,181600,3021872865,3090,3090,3090,3090,0
20241209,181500,3021872865,3090,3090,3090,3090,0
20241209,181400,3021872865,3090,3090,3090,3090,0
20241209,181300,3021872865,3090,3090,3090,3090,0
20241209,181200,3021872865,3090,3090,3090,3090,2289
20241209,181100,3021872865,3090,3090,3090,3090,0
20241209,181000,3021872865,3090,3090,3090,3090,0
20241209,180900,3021872865,3090,3090,3090,3090,0
20241209,180800,3021872865,3090,3090,3090,3090,0
20241209,180700,3021872865,3090,3090,3090,3090,0
20241209,180600,3021872865,3090,3090,3090,3090,0
20241209,180500,3021872865,3090,3090,3090,3090,0
20241209,180400,3021872865,3090,3090,3090,3090,0
20241209,180300,3021872865,3090,3090,3090,3090,0
20241209,180200,3021872865,3090,3090,3090,3090,0
20241209,180100,3021872865,3090,3090,3090,3090,0
20241209,180000,3021872865,3090,3090,3090,3090,0
20241209,175900,3021872865,3090,3090,3090,3090,0
20241209,175800,3021872865,3090,3090,3090,3090,0
20241209,175700,3021872865,3090,3090,3090,3090,0
20241209,175600,3021872865,3090,3090,3090,3090,0
20241209,175500,3021872865,3090,3090,3090,3090,0
20241209,175400,3021872865,3090,3090,3090,3090,0
20241209,175300,3021872865,3090,3090,3090,3090,0
20241209,175200,3021872865,3090,3090,3090,3090,0
20241209,175100,3021872865,3090,3090,3090,3090,0
20241209,175000,3021872865,3090,3090,3090,3090,0
20241209,174900,3021872865,3090,3090,3090,3090,0
20241209,174800,3021872865,3090,3090,3090,3090,0
20241209,174700,3021872865,3090,3090,3090,3090,0
20241209,174600,3021872865,3090,3090,3090,3090,0
20241209,174500,3021872865,3090,3090,3090,3090,0
20241209,174400,3021872865,3090,3090,3090,3090,0
20241209,174300,3021872865,3090,3090,3090,3090,0
20241209,174200,3021872865,3090,3090,3090,3090,2289
20241209,174100,3021872865,3090,3090,3090,3090,0
20241209,174000,3021872865,3090,3090,3090,3090,0
20241209,173900,3021872865,3090,3090,3090,3090,0
20241209,173800,3021872865,3090,3090,3090,3090,0
20241209,173700,3021872865,3090,3090,3090,3090,0
20241209,173600,3021872865,3090,3090,3090,3090,0
20241209,173500,3021872865,3090,3090,3090,3090,0
20241209,173400,3021872865,3090,3090,3090,3090,0
20241209,173300,3021872865,3090,3090,3090,3090,0
20241209,173200,3021872865,3090,3090,3090,3090,0
20241209,173100,3021872865,3090,3090,3090,3090,0
20241209,173000,3021872865,3090,3090,3090,3090,0
20241209,172900,3021872865,3090,3090,3090,3090,0
20241209,172800,3021872865,3090,3090,3090,3090,0
20241209,172700,3021872865,3090,3090,3090,3090,0
20241209,172600,3021872865,3090,3090,3090,3090,0
20241209,172500,3021872865,3090,3090,3090,3090,0
20241209,172400,3021872865,3090,3090,3090,3090,0
20241209,172300,3021872865,3090,3090,3090,3090,0
20241209,172200,3021872865,3090,3090,3090,3090,0
20241209,172100,3021872865,3090,3090,3090,3090,0
20241209,172000,3021872865,3090,3090,3090,3090,0
20241209,171900,3021872865,3090,3090,3090,3090,0
20241209,171800,3021872865,3090,3090,3090,3090,0
20241209,171700,3021872865,3090,3090,3090,3090,0
20241209,171600,3021872865,3090,3090,3090,3090,0
20241209,171500,3021872865,3090,3090,3090,3090,0
20241209,171400,3021872865,3090,3090,3090,3090,0
20241209,171300,3021872865,3090,3090,3090,3090,0
20241209,171200,3021872865,3090,3090,3090,3090,2289
20241209,171100,3021872865,3090,3090,3090,3090,0
20241209,171000,3021872865,3090,3090,3090,3090,0
20241209,170900,3021872865,3090,3090,3090,3090,0
20241209,170800,3021872865,3090,3090,3090,3090,0
20241209,170700,3021872865,3090,3090,3090,3090,0
20241209,170600,3021872865,3090,3090,3090,3090,0
20241209,170500,3021872865,3090,3090,3090,3090,0
20241209,170400,3021872865,3090,3090,3090,3090,0
20241209,170300,3021872865,3090,3090,3090,3090,0
20241209,170200,3021872865,3090,3090,3090,3090,0
20241209,170100,3021872865,3090,3090,3090,3090,0
20241209,170000,3021872865,3090,3090,3090,3090,0
20241209,165900,3021872865,3090,3090,3090,3090,0
20241209,165800,3021872865,3090,3090,3090,3090,0
20241209,165700,3021872865,3090,3090,3090,3090,0
20241209,165600,3021872865,3090,3090,3090,3090,0
20241209,165500,3021872865,3090,3090,3090,3090,0
20241209,165400,3021872865,3090,3090,3090,3090,0
20241209,165300,3021872865,3090,3090,3090,3090,0
20241209,165200,3021872865,3090,3090,3090,3090,0
20241209,165100,3021872865,3090,3090,3090,3090,0
20241209,165000,3021872865,3090,3090,3090,3090,0
20241209,164900,3021872865,3090,3090,3090,3090,0
20241209,164800,3021872865,3090,3090,3090,3090,0
20241209,164700,3021872865,3090,3090,3090,3090,0
20241209,164600,3021872865,3090,3090,3090,3090,0
20241209,164500,3021872865,3090,3090,3090,3090,0
20241209,164400,3021872865,3090,3090,3090,3090,0
20241209,164300,3021872865,3090,3090,3090,3090,0
20241209,164200,3021872865,3090,3090,3090,3090,2289
20241209,164100,3021872865,3090,3090,3090,3090,0
20241209,164000,3021872865,3090,3090,3090,3090,0
20241209,163900,3021872865,3090,3090,3090,3090,0
20241209,163800,3021872865,3090,3090,3090,3090,0
20241209,163700,3021872865,3090,3090,3090,3090,0
20241209,163600,3021872865,3090,3090,3090,3090,0
20241209,163500,3021872865,3090,3090,3090,3090,0
20241209,163400,3021872865,3090,3090,3090,3090,0
20241209,163300,3021872865,3090,3090,3090,3090,0
20241209,163200,3021872865,3090,3090,3090,3090,0
20241209,163100,3021872865,3090,3090,3090,3090,0
20241209,163000,3021872865,3090,3090,3090,3090,0
20241209,162900,3021872865,3090,3090,3090,3090,0
20241209,162800,3021872865,3090,3090,3090,3090,0
20241209,162700,3021872865,3090,3090,3090,3090,0
20241209,162600,3021872865,3090,3090,3090,3090,0
20241209,162500,3021872865,3090,3090,3090,3090,0
20241209,162400,3021872865,3090,3090,3090,3090,0
20241209,162300,3021872865,3090,3090,3090,3090,0
20241209,162200,3021872865,3090,3090,3090,3090,0
20241209,162100,3021872865,3090,3090,3090,3090,0
20241209,162000,3021872865,3090,3090,3090,3090,0
20241209,161900,3021872865,3090,3090,3090,3090,0
20241209,161800,3021872865,3090,3090,3090,3090,0
20241209,161700,3021872865,3090,3090,3090,3090,0
20241209,161600,3021872865,3090,3090,3090,3090,0
20241209,161500,3021872865,3090,3090,3090,3090,0
20241209,161400,3021872865,3090,3090,3090,3090,0
20241209,161300,3021872865,3090,3090,3090,3090,0
20241209,161200,3021872865,3090,3090,3090,3090,2289
20241209,161100,3021872865,3090,3090,3090,3090,0
20241209,161000,3021872865,3090,3090,3090,3090,0
20241209,160900,3021872865,3090,3090,3090,3090,0
20241209,160800,3021872865,3090,3090,3090,3090,0
20241209,160700,3021872865,3090,3090,3090,3090,0
20241209,160600,3021872865,3090,3090,3090,3090,0
20241209,160500,3021872865,3090,3090,3090,3090,0
20241209,160400,3021872865,3090,3090,3090,3090,0
20241209,160300,3021872865,3090,3090,3090,3090,0
20241209,160200,3021872865,3090,3090,3090,3090,0
20241209,160100,3021872865,3090,3090,3090,3090,0
20241209,160000,3021872865,3090,3090,3090,3090,0
20241209,155900,3021872865,3090,3090,3090,3090,0
20241209,155800,3021872865,3090,3090,3090,3090,0
20241209,155700,3021872865,3090,3090,3090,3090,0
20241209,155600,3021872865,3090,3090,3090,3090,0
20241209,155500,3021872865,3090,3090,3090,3090,0
20241209,155400,3021872865,3090,3090,3090,3090,0
20241209,155300,3021872865,3090,3090,3090,3090,0
20241209,155200,3021872865,3090,3090,3090,3090,0
20241209,155100,3021872865,3090,3090,3090,3090,0
20241209,155000,3021872865,3090,3090,3090,3090,0
20241209,154900,3021872865,3090,3090,3090,3090,0
20241209,154800,3021872865,3090,3090,3090,3090,0
20241209,154700,3021872865,3090,3090,3090,3090,0
20241209,154600,3021872865,3090,3090,3090,3090,0
20241209,154500,3021872865,3090,3090,3090,3090,0
20241209,154400,3021872865,3090,3090,3090,3090,0
20241209,154300,3021872865,3090,3090,3090,3090,0
20241209,154200,3021872865,3090,3090,3090,3090,2289
20241209,154100,3021872865,3090,3090,3090,3090,0
20241209,154000,3021872865,3090,3090,3090,3090,0
20241209,153900,3021872865,3090,3090,3090,3090,0
20241209,153800,3021872865,3090,3090,3090,3090,0
20241209,153700,3021872865,3090,3090,3090,3090,0
20241209,153600,3021872865,3090,3090,3090,3090,0
20241209,153500,3021872865,3090,3090,3090,3090,0
20241209,153400,3021872865,3090,3090,3090,3090,0
20241209,153300,3021872865,3090,3090,3090,3090,0
20241209,153200,3021872865,3090,3090,3090,3090,0
20241209,153100,3021872865,3090,3090,3090,3090,0
20241209,153000,3021872865,3090,3090,3090,3090,2289
20241209,152900,3014799855,3095,3095,3095,3095,0
20241209,152800,3014799855,3095,3095,3095,3095,0
20241209,152700,3014799855,3095,3095,3095,3095,0
20241209,152600,3014799855,3095,3095,3095,3095,0
20241209,152500,3014799855,3095,3095,3095,3095,0
20241209,152400,3014799855,3095,3095,3095,3095,0
20241209,152300,3014799855,3095,3095,3095,3095,0
20241209,152200,3014799855,3095,3095,3095,3095,0
20241209,152100,3014799855,3095,3095,3095,3095,0
20241209,152000,3014799855,3095,3095,3095,3095,0
20241209,151900,3014799855,3095,3015,3095,3015,2640
20241209,151800,3006707175,3035,3010,3035,3010,555
20241209,151700,3005036580,3010,3020,3030,3010,7582
20241209,151600,2982191040,3020,3020,3030,3020,1237
20241209,151500,2978454790,3025,3035,3035,3025,509
20241209,151400,2976912375,3045,3045,3045,3045,0
20241209,151300,2976912375,3045,3045,3045,3045,100
20241209,151200,2976607875,3040,3040,3040,3040,0
20241209,151100,2976607875,3040,3040,3040,3040,328
20241209,151000,2975610755,3040,3025,3040,3025,11
20241209,150900,2975577330,3040,3040,3040,3040,1496
20241209,150800,2971029490,3020,3040,3040,3020,4559
20241209,150700,2957232155,3030,3030,3030,3030,0
20241209,150600,2957232155,3030,3030,3030,3030,0
20241209,150500,2957232155,3030,3040,3040,3030,2589
20241209,150400,2949383485,3040,3040,3040,3040,1
20241209,150300,2949380445,3030,3035,3035,3030,552
20241209,150200,2947707310,3045,3045,3045,3045,0
20241209,150100,2947707310,3045,3045,3045,3045,0
20241209,150000,2947707310,3045,3045,3045,3045,33
20241209,145900,2947606825,3045,3045,3045,3045,1599
20241209,145800,2942737870,3045,3045,3045,3045,410
20241209,145700,2941489420,3045,3045,3045,3045,332
20241209,145600,2940478480,3035,3035,3035,3035,1207
20241209,145500,2936815235,3055,3035,3055,3035,1401
20241209,145400,2932563180,3035,3050,3050,3035,1641
20241209,145300,2927575270,3045,3045,3045,3045,272
20241209,145200,2926747030,3045,3045,3045,3045,0
20241209,145100,2926747030,3045,3045,3045,3045,228
20241209,145000,2926052770,3045,3045,3045,3045,50
20241209,144900,2925900520,3045,3045,3045,3045,38
20241209,144800,2925784810,3050,3050,3050,3050,150
20241209,144700,2925327310,3055,3055,3055,3035,5602
20241209,144600,2908307505,3045,3050,3050,3045,700
20241209,144500,2906174130,3055,3055,3055,3055,0
20241209,144400,2906174130,3055,3055,3055,3055,1
20241209,144300,2906171075,3050,3050,3050,3050,304
20241209,144200,2905243875,3055,3055,3055,3055,0
20241209,144100,2905243875,3055,3055,3055,3055,58
20241209,144000,2905066685,3060,3060,3060,3060,1
20241209,143900,2905063625,3055,3055,3055,3055,54
20241209,143800,2904898655,3055,3055,3055,3055,399
20241209,143700,2903679710,3045,3045,3045,3045,0
20241209,143600,2903679710,3045,3050,3050,3045,24
20241209,143500,2903606625,3050,3050,3050,3050,19
20241209,143400,2903548675,3060,3060,3060,3060,0
20241209,143300,2903548675,3060,3060,3060,3060,2
20241209,143200,2903542555,3040,3050,3050,3040,1157
20241209,143100,2900019945,3050,3050,3050,3050,27
20241209,143000,2899937595,3060,3060,3060,3060,74
20241209,142900,2899711155,3050,3050,3050,3050,0
20241209,142800,2899711155,3050,3050,3050,3050,280
20241209,142700,2898857155,3060,3060,3060,3060,2
20241209,142600,2898851035,3065,3065,3065,3065,0
20241209,142500,2898851035,3065,3065,3065,3065,0
20241209,142400,2898851035,3065,3065,3065,3065,1
20241209,142300,2898847970,3035,3040,3055,3035,2374
20241209,142200,2891602015,3040,3040,3040,3040,0
20241209,142100,2891602015,3040,3055,3055,3040,105
20241209,142000,2891282740,3055,3055,3055,3055,100
20241209,141900,2890977240,3055,3055,3055,3055,0
20241209,141800,2890977240,3055,3040,3055,3040,149
20241209,141700,2890523545,3040,3040,3040,3040,11
20241209,141600,2890490105,3030,3030,3030,3030,0
20241209,141500,2890490105,3030,3045,3045,3030,2435
20241209,141400,2883091620,3060,3060,3060,3060,1
20241209,141300,2883088560,3060,3060,3060,3060,0
20241209,141200,2883088560,3060,3060,3060,3060,0
20241209,141100,2883088560,3060,3060,3060,3060,1
20241209,141000,2883085500,3045,3045,3045,3045,1
20241209,140900,2883082455,3060,3050,3060,3045,1569
20241209,140800,2878301625,3060,3060,3060,3060,10
20241209,140700,2878271025,3065,3065,3065,3065,211
20241209,140600,2877624310,3050,3055,3055,3050,1157
20241209,140500,2874092140,3050,3055,3055,3050,1300
20241209,140400,2870123765,3070,3070,3070,3070,0
20241209,140300,2870123765,3070,3070,3070,3070,20
20241209,140200,2870062365,3075,3075,3075,3075,0
20241209,140100,2870062365,3075,3070,3075,3070,108
20241209,140000,2869730675,3075,3075,3075,3075,7
20241209,135900,2869709150,3075,3075,3075,3075,19
20241209,135800,2869650725,3075,3075,3075,3075,300
20241209,135700,2868728225,3075,3075,3075,3075,0
20241209,135600,2868728225,3075,3035,3075,3035,1006
20241209,135500,2865674975,3035,3035,3035,3035,1
20241209,135400,2865671940,3035,3035,3035,3035,0
20241209,135300,2865671940,3035,3035,3045,3035,3140
20241209,135200,2856141240,3030,3030,3030,3030,0
20241209,135100,2856141240,3030,3030,3030,3030,0
20241209,135000,2856141240,3030,3030,3030,3030,0
20241209,134900,2856141240,3030,3035,3035,3030,201
20241209,134800,2855531210,3030,3040,3040,3030,1107
20241209,134700,2852166965,3040,3040,3040,3040,0
20241209,134600,2852166965,3040,3040,3040,3040,120
20241209,134500,2851802165,3040,3040,3040,3040,20
20241209,134400,2851741365,3040,3040,3040,3040,0
20241209,134300,2851741365,3040,3040,3040,3040,0
20241209,134200,2851741365,3040,3025,3040,3025,618
20241209,134100,2849871735,3025,3025,3025,3025,0
20241209,134000,2849871735,3025,3040,3040,3025,809
20241209,133900,2847418870,3040,3040,3040,3040,12
20241209,133800,2847382390,3040,3040,3040,3040,86
20241209,133700,2847120950,3040,3040,3040,3040,10
20241209,133600,2847090550,3040,3040,3040,3040,25
20241209,133500,2847014550,3040,3040,3040,3025,1252
20241209,133400,2843226470,3030,3030,3030,3030,0
20241209,133300,2843226470,3030,3030,3030,3030,29
20241209,133200,2843138600,3025,3040,3040,3025,1677
20241209,133100,2838044995,3040,3045,3045,3040,164
20241209,133000,2837545835,3045,3045,3045,3040,796
20241209,132900,2835124095,3065,3065,3065,3065,0
20241209,132800,2835124095,3065,3065,3065,3065,0
20241209,132700,2835124095,3065,3065,3075,3065,3
20241209,132600,2835114890,3075,3050,3075,3050,66
20241209,132500,2834913550,3050,3050,3050,3050,571
20241209,132400,2833172000,3050,3050,3050,3050,0
20241209,132300,2833172000,3050,3050,3050,3050,1
20241209,132200,2833168950,3050,3065,3065,3050,486
20241209,132100,2831684085,3060,3060,3060,3060,65
20241209,132000,2831485185,3070,3070,3070,3070,5
20241209,131900,2831469835,3075,3075,3075,3075,1
20241209,131800,2831466760,3075,3075,3075,3075,0
20241209,131700,2831466760,3075,3080,3080,3055,86
20241209,131600,2831203965,3075,3075,3075,3075,0
20241209,131500,2831203965,3075,3060,3075,3060,463
20241209,131400,2829781305,3060,3050,3060,3050,431
20241209,131300,2828463470,3050,3030,3050,3025,1099
20241209,131200,2825131795,3020,3020,3020,3020,964
20241209,131100,2822220515,3015,3020,3020,3015,2012
20241209,131000,2816145535,3020,3035,3035,3020,3035
20241209,130900,2806974260,3035,3040,3040,3035,1439
20241209,130800,2802606830,3040,3040,3040,3040,18
20241209,130700,2802552110,3035,3050,3050,3035,2038
20241209,130600,2796358015,3050,3050,3050,3050,336
20241209,130500,2795333215,3050,3050,3050,3050,0
20241209,130400,2795333215,3050,3050,3050,3050,0
20241209,130300,2795333215,3050,3055,3055,3050,3636
20241209,130200,2784232530,3050,3085,3085,3050,546
20241209,130100,2782551135,3085,3040,3085,3040,605
20241209,130000,2780710440,3040,3085,3090,3020,9514
20241209,125900,2751540855,3090,3100,3100,3090,10415
20241209,125800,2719357525,3100,3120,3120,3100,645
20241209,125700,2717356480,3125,3115,3125,3105,6037
20241209,125600,2698604885,3120,3120,3120,3120,65
20241209,125500,2698402085,3130,3130,3130,3130,0
20241209,125400,2698402085,3130,3125,3130,3120,690
20241209,125300,2696246000,3130,3125,3130,3120,432
20241209,125200,2694897535,3130,3130,3130,3130,1
20241209,125100,2694894405,3130,3130,3130,3130,143
20241209,125000,2694446815,3140,3140,3140,3130,1002
20241209,124900,2691310535,3130,3130,3130,3130,386
20241209,124800,2690102355,3130,3130,3130,3125,686
20241209,124700,2687955535,3130,3125,3130,3125,1112
20241209,124600,2684475035,3130,3130,3130,3130,100
20241209,124500,2684162035,3120,3130,3130,3120,933
20241209,124400,2681250945,3130,3130,3130,3130,1497
20241209,124300,2676565335,3130,3130,3130,3130,3
20241209,124200,2676555945,3120,3130,3130,3120,350
20241209,124100,2675463845,3130,3145,3145,3130,513
20241209,124000,2673858110,3145,3130,3145,3130,606
20241209,123900,2671954385,3130,3130,3130,3130,5
20241209,123800,2671938735,3120,3120,3120,3120,99
20241209,123700,2671629855,3135,3135,3135,3135,0
20241209,123600,2671629855,3135,3135,3135,3135,0
20241209,123500,2671629855,3135,3135,3135,3135,1
20241209,123400,2671626720,3140,3140,3140,3140,3
20241209,123300,2671617300,3115,3120,3120,3115,1613
20241209,123200,2666587800,3120,3145,3145,3120,622
20241209,123100,2664647090,3120,3130,3145,3120,452
20241209,123000,2663236195,3155,3155,3155,3155,0
20241209,122900,2663236195,3155,3155,3155,3155,4
20241209,122800,2663223575,3155,3155,3155,3155,0
20241209,122700,2663223575,3155,3155,3155,3155,0
20241209,122600,2663223575,3155,3125,3155,3125,636
20241209,122500,2661221450,3125,3125,3125,3125,412
20241209,122400,2659933950,3130,3150,3150,3130,203
20241209,122300,2659298500,3150,3150,3150,3150,1000
20241209,122200,2656148500,3145,3130,3145,3130,368
20241209,122100,2654995160,3130,3130,3130,3130,311
20241209,122000,2654021730,3130,3130,3130,3130,37
20241209,121900,2653905920,3125,3150,3150,3125,404
20241209,121800,2652643320,3155,3155,3155,3155,4
20241209,121700,2652630700,3125,3125,3125,3125,66
20241209,121600,2652424450,3165,3165,3165,3165,0
20241209,121500,2652424450,3165,3165,3165,3165,0
20241209,121400,2652424450,3165,3160,3165,3160,162
20241209,121300,2651912515,3160,3160,3160,3160,0
20241209,121200,2651912515,3160,3160,3165,3160,526
20241209,121100,2650249225,3165,3165,3165,3165,0
20241209,121000,2650249225,3165,3165,3165,3165,1
20241209,120900,2650246060,3165,3120,3165,3120,1473
20241209,120800,2645637625,3120,3120,3120,3120,0
20241209,120700,2645637625,3120,3115,3125,3110,846
20241209,120600,2643003520,3115,3115,3115,3115,19
20241209,120500,2642944335,3115,3110,3115,3110,421
20241209,120400,2641634525,3110,3105,3110,3105,220
20241209,120300,2640951410,3105,3110,3110,3105,2506
20241209,120200,2633159375,3110,3115,3120,3110,2629
20241209,120100,2624969795,3115,3125,3125,3115,2820
20241209,120000,2616171370,3130,3135,3135,3130,82
20241209,115900,2615914490,3125,3130,3130,3125,1502
20241209,115800,2611216785,3130,3130,3130,3130,348
20241209,115700,2610127545,3135,3145,3145,3130,1418
20241209,115600,2605681635,3145,3145,3145,3145,225
20241209,115500,2604974010,3170,3170,3170,3170,3
20241209,115400,2604964500,3140,3155,3155,3140,3060
20241209,115300,2595352540,3150,3165,3165,3150,3061
20241209,115200,2585690715,3195,3200,3200,3165,242
20241209,115100,2584919170,3200,3200,3200,3200,3378
20241209,115000,2574109570,3210,3150,3210,3150,4737
20241209,114900,2558982840,3150,3180,3180,3150,12229
20241209,114800,2520250355,3180,3200,3200,3180,2342
20241209,114700,2512777920,3200,3200,3200,3200,618
20241209,114600,2510800320,3200,3205,3205,3200,5726
20241209,114500,2492470115,3205,3210,3210,3205,191
20241209,114400,2491857645,3215,3200,3215,3200,2499
20241209,114300,2483828955,3200,3200,3200,3200,300
20241209,114200,2482868955,3195,3200,3200,3195,537
20241209,114100,2481151240,3215,3210,3215,3200,957
20241209,114000,2478086290,3210,3200,3210,3195,2523
20241209,113900,2470021155,3200,3205,3205,3200,3056
20241209,113800,2460240955,3205,3210,3210,3205,1155
20241209,113700,2456538845,3210,3210,3210,3210,943
20241209,113600,2453511815,3205,3205,3205,3205,1202
20241209,113500,2449659405,3205,3205,3205,3195,998
20241209,113400,2446464285,3205,3210,3220,3200,4621
20241209,113300,2431624755,3220,3225,3225,3210,3277
20241209,113200,2421073250,3210,3215,3215,3210,953
20241209,113100,2418012140,3210,3215,3215,3210,372
20241209,113000,2416817970,3210,3215,3215,3190,2071
20241209,112900,2410191245,3235,3235,3235,3235,357
20241209,112800,2409036350,3235,3210,3235,3210,2843
20241209,112700,2399866955,3195,3220,3220,3190,5506
20241209,112600,2382277675,3225,3225,3225,3190,159
20241209,112500,2381767125,3225,3180,3225,3170,2150
20241209,112400,2374920510,3170,3235,3235,3160,10983
20241209,112300,2339910340,3220,3235,3250,3220,4916
20241209,112200,2323972870,3240,3265,3275,3235,11484
20241209,112100,2286542865,3265,3185,3265,3185,24680
20241209,112000,2206745560,3190,3180,3190,3180,4437
20241209,111900,2192627795,3175,3175,3180,3175,531
20241209,111800,2190939515,3165,3165,3165,3165,523
20241209,111700,2189284220,3165,3165,3180,3165,274
20241209,111600,2188415300,3175,3180,3180,3160,1594
20241209,111500,2183362940,3175,3175,3175,3175,1856
20241209,111400,2177470140,3185,3190,3195,3160,3778
20241209,111300,2165470945,3190,3190,3195,3180,1910
20241209,111200,2159378935,3190,3190,3190,3190,1162
20241209,111100,2155672155,3175,3170,3180,3170,1708
20241209,111000,2150243735,3165,3180,3180,3165,310
20241209,110900,2149262385,3165,3180,3185,3165,323
20241209,110800,2148235660,3195,3190,3195,3190,2076
20241209,110700,2141610790,3190,3160,3200,3160,4738
20241209,110600,2126513990,3160,3140,3160,3140,1742
20241209,110500,2121024985,3140,3150,3150,3140,1350
20241209,110400,2116780895,3150,3180,3180,3150,8324
20241209,110300,2090419685,3180,3180,3195,3165,4229
20241209,110200,2076972425,3165,3175,3180,3160,3966
20241209,110100,2064420495,3180,3200,3210,3145,13461
20241209,110000,2021777370,3225,3195,3225,3195,2282
20241209,105900,2014451175,3190,3195,3225,3190,2478
20241209,105800,2006492210,3195,3170,3195,3170,8961
20241209,105700,1977991500,3190,3230,3230,3135,26834
20241209,105600,1892686340,3230,3295,3295,3230,16530
20241209,105500,1839020980,3295,3275,3350,3275,42168
20241209,105400,1699022450,3270,3255,3275,3235,20277
20241209,105300,1633017775,3245,3255,3265,3245,7229
20241209,105200,1609487145,3255,3235,3270,3235,4755
20241209,105100,1594045105,3245,3260,3260,3235,16343
20241209,105000,1540908750,3260,3280,3300,3255,11050
20241209,104900,1504718875,3300,3270,3315,3255,30506
20241209,104800,1404267975,3270,3305,3320,3270,17184
20241209,104700,1347776745,3310,3245,3350,3245,110897
20241209,104600,981338520,3235,3260,3270,3205,8342
20241209,104500,954222060,3255,3190,3290,3185,25892
20241209,104400,869997000,3190,3195,3200,3185,4450
20241209,104300,855799855,3200,3200,3240,3185,7208
20241209,104200,832715720,3200,3145,3205,3145,31637
20241209,104100,731691810,3140,3140,3155,3125,2438
20241209,104000,724028515,3140,3100,3140,3095,10638
20241209,103900,691071165,3105,3120,3125,3105,10382
20241209,103800,658715430,3120,3125,3130,3120,3546
20241209,103700,647635700,3125,3145,3145,3120,2480
20241209,103600,639883070,3155,3155,3170,3135,5564
20241209,103500,622394355,3170,3130,3180,3130,4042
20241209,103400,609653395,3130,3180,3200,3105,9833
20241209,103300,578808970,3175,3210,3240,3165,26047
20241209,103200,495422460,3265,3265,3265,3265,0
20241209,103100,495422460,3265,3215,3265,3215,16746
20241209,103000,441350510,3200,3205,3210,3190,6366
20241209,102900,420968140,3215,3165,3215,3165,5402
20241209,102800,403728845,3175,3160,3175,3155,3986
20241209,102700,391125275,3160,3150,3160,3150,592
20241209,102600,389258105,3145,3150,3150,3145,44
20241209,102500,389119535,3155,3120,3155,3120,1457
20241209,102400,384534955,3130,3125,3130,3125,1086
20241209,102300,381140935,3125,3125,3125,3125,268
20241209,102200,380303435,3125,3120,3125,3115,110
20241209,102100,379960175,3120,3115,3120,3115,247
20241209,102000,379189790,3120,3120,3120,3115,110
20241209,101900,378846595,3125,3120,3125,3120,1001
20241209,101800,375723360,3120,3110,3120,3110,994
20241209,101700,372627400,3110,3105,3110,3100,1173
20241209,101600,368983490,3105,3100,3105,3095,851
20241209,101500,366341945,3090,3090,3090,3090,1596
20241209,101400,361410305,3090,3080,3090,3080,2594
20241209,101300,353400505,3080,3080,3080,3080,4
20241209,101200,353388185,3075,3075,3075,3075,60
20241209,101100,353203685,3075,3075,3075,3075,0
20241209,101000,353203685,3075,3075,3075,3075,2
20241209,100900,353197535,3060,3060,3060,3060,566
20241209,100800,351465575,3060,3060,3060,3060,3
20241209,100700,351456395,3060,3060,3060,3060,111
20241209,100600,351116735,3050,3050,3050,3050,230
20241209,100500,350415235,3055,3055,3055,3055,0
20241209,100400,350415235,3055,3060,3060,3055,1000
20241209,100300,347360185,3075,3075,3085,3075,461
20241209,100200,345939650,3075,3075,3075,3075,4
20241209,100100,345927350,3075,3075,3075,3075,2
20241209,100000,345921200,3085,3085,3085,3085,15
20241209,095900,345874925,3085,3085,3085,3085,400
20241209,095800,344640925,3085,3075,3085,3060,1113
20241209,095700,341214810,3065,3065,3070,3065,56
20241209,095600,341042900,3060,3060,3070,3060,1001
20241209,095500,337976510,3060,3060,3060,3060,110
20241209,095400,337639910,3060,3060,3060,3060,0
20241209,095300,337639910,3060,3060,3060,3060,4
20241209,095200,337627670,3055,3055,3055,3055,1
20241209,095100,337624615,3055,3055,3055,3055,0
20241209,095000,337624615,3055,3055,3055,3055,173
20241209,094900,337096100,3055,3055,3055,3055,1
20241209,094800,337093045,3055,3055,3055,3055,3
20241209,094700,337083880,3050,3050,3050,3050,1
20241209,094600,337080830,3055,3055,3055,3055,0
20241209,094500,337080830,3055,3055,3055,3055,0
20241209,094400,337080830,3055,3055,3055,3055,1
20241209,094300,337077775,3055,3055,3055,3055,14
20241209,094200,337035005,3055,3055,3055,3055,143
20241209,094100,336598140,3055,3055,3055,3055,2
20241209,094000,336592030,3055,3055,3055,3055,8
20241209,093900,336567590,3055,3055,3055,3055,7
20241209,093800,336546205,3050,3045,3060,3045,461
20241209,093700,335142395,3040,3040,3040,3040,0
20241209,093600,335142395,3040,3040,3040,3040,0
20241209,093500,335142395,3040,3040,3040,3040,0
20241209,093400,335142395,3040,3050,3050,3040,15
20241209,093300,335096655,3055,3040,3055,3040,214
20241209,093200,334443575,3040,3030,3040,3030,93498
20241209,093100,50212145,3030,3030,3030,3030,4
20241209,093000,50200025,3030,3030,3030,3025,13
20241209,092900,50160685,3030,3030,3030,3030,3
20241209,092800,50151595,3015,3015,3015,3015,0
20241209,092700,50151595,3015,3015,3015,3015,0
20241209,092600,50151595,3015,3015,3020,3010,3227
20241209,092500,40438290,3015,3025,3025,3010,517
20241209,092400,38881345,3025,3025,3025,3025,26
20241209,092300,38802695,3025,3025,3025,3025,1
20241209,092200,38799670,3025,3025,3025,3025,0
20241209,092100,38799670,3025,3025,3025,3025,2
20241209,092000,38793620,3020,3025,3025,3020,1157
20241209,091900,35293810,3025,3030,3035,3025,666
20241209,091800,33278065,3030,3030,3030,3030,0
20241209,091700,33278065,3030,3030,3030,3030,0
20241209,091600,33278065,3030,3030,3030,3030,0
20241209,091500,33278065,3030,3030,3030,3030,100
20241209,091400,32975065,3055,3025,3055,3025,104
20241209,091300,32660345,3030,3030,3030,3030,1
20241209,091200,32657315,3025,3025,3025,3025,0
20241209,091100,32657315,3025,3025,3025,3025,0
20241209,091000,32657315,3025,3025,3025,3025,75
20241209,090900,32430440,3025,3020,3025,3020,781
20241209,090800,30071800,3020,3020,3020,3020,195
20241209,090700,29482900,3025,3025,3025,3025,5
20241209,090600,29467775,3005,3005,3005,3005,0
20241209,090500,29467775,3005,3005,3005,3000,341
20241209,090400,28443870,3005,3005,3005,3005,18
20241209,090300,28389780,3005,3000,3005,3000,342
20241209,090200,27363570,3000,3000,3000,3000,0
20241209,090100,27363570,3000,3000,3000,3000,264
20241209,090000,26571570,3000,2970,3000,2970,8939
Reference in New Issue View Git Blame Copy Permalink