KissMeData/215100/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204700,1045617695,3185,3185,3185,3185,5058
20241209,204600,1045617695,3185,3185,3185,3185,0
20241209,204500,1045617695,3185,3185,3185,3185,0
20241209,204400,1045617695,3185,3185,3185,3185,0
20241209,204300,1045617695,3185,3185,3185,3185,0
20241209,204200,1045617695,3185,3185,3185,3185,0
20241209,204100,1045617695,3185,3185,3185,3185,0
20241209,204000,1045617695,3185,3185,3185,3185,0
20241209,203900,1045617695,3185,3185,3185,3185,0
20241209,203800,1045617695,3185,3185,3185,3185,0
20241209,203700,1045617695,3185,3185,3185,3185,0
20241209,203600,1045617695,3185,3185,3185,3185,0
20241209,203500,1045617695,3185,3185,3185,3185,0
20241209,203400,1045617695,3185,3185,3185,3185,0
20241209,203300,1045617695,3185,3185,3185,3185,0
20241209,203200,1045617695,3185,3185,3185,3185,0
20241209,203100,1045617695,3185,3185,3185,3185,0
20241209,203000,1045617695,3185,3185,3185,3185,0
20241209,202900,1045617695,3185,3185,3185,3185,0
20241209,202800,1045617695,3185,3185,3185,3185,0
20241209,202700,1045617695,3185,3185,3185,3185,0
20241209,202600,1045617695,3185,3185,3185,3185,0
20241209,202500,1045617695,3185,3185,3185,3185,0
20241209,202400,1045617695,3185,3185,3185,3185,0
20241209,202300,1045617695,3185,3185,3185,3185,0
20241209,202200,1045617695,3185,3185,3185,3185,0
20241209,202100,1045617695,3185,3185,3185,3185,0
20241209,202000,1045617695,3185,3185,3185,3185,0
20241209,201900,1045617695,3185,3185,3185,3185,0
20241209,201800,1045617695,3185,3185,3185,3185,0
20241209,201700,1045617695,3185,3185,3185,3185,5058
20241209,201600,1045617695,3185,3185,3185,3185,0
20241209,201500,1045617695,3185,3185,3185,3185,0
20241209,201400,1045617695,3185,3185,3185,3185,0
20241209,201300,1045617695,3185,3185,3185,3185,0
20241209,201200,1045617695,3185,3185,3185,3185,0
20241209,201100,1045617695,3185,3185,3185,3185,0
20241209,201000,1045617695,3185,3185,3185,3185,0
20241209,200900,1045617695,3185,3185,3185,3185,0
20241209,200800,1045617695,3185,3185,3185,3185,0
20241209,200700,1045617695,3185,3185,3185,3185,0
20241209,200600,1045617695,3185,3185,3185,3185,0
20241209,200500,1045617695,3185,3185,3185,3185,0
20241209,200400,1045617695,3185,3185,3185,3185,0
20241209,200300,1045617695,3185,3185,3185,3185,0
20241209,200200,1045617695,3185,3185,3185,3185,0
20241209,200100,1045617695,3185,3185,3185,3185,0
20241209,200000,1045617695,3185,3185,3185,3185,0
20241209,195900,1045617695,3185,3185,3185,3185,0
20241209,195800,1045617695,3185,3185,3185,3185,0
20241209,195700,1045617695,3185,3185,3185,3185,0
20241209,195600,1045617695,3185,3185,3185,3185,0
20241209,195500,1045617695,3185,3185,3185,3185,0
20241209,195400,1045617695,3185,3185,3185,3185,0
20241209,195300,1045617695,3185,3185,3185,3185,0
20241209,195200,1045617695,3185,3185,3185,3185,0
20241209,195100,1045617695,3185,3185,3185,3185,0
20241209,195000,1045617695,3185,3185,3185,3185,0
20241209,194900,1045617695,3185,3185,3185,3185,0
20241209,194800,1045617695,3185,3185,3185,3185,0
20241209,194700,1045617695,3185,3185,3185,3185,5058
20241209,194600,1045617695,3185,3185,3185,3185,0
20241209,194500,1045617695,3185,3185,3185,3185,0
20241209,194400,1045617695,3185,3185,3185,3185,0
20241209,194300,1045617695,3185,3185,3185,3185,0
20241209,194200,1045617695,3185,3185,3185,3185,0
20241209,194100,1045617695,3185,3185,3185,3185,0
20241209,194000,1045617695,3185,3185,3185,3185,0
20241209,193900,1045617695,3185,3185,3185,3185,0
20241209,193800,1045617695,3185,3185,3185,3185,0
20241209,193700,1045617695,3185,3185,3185,3185,0
20241209,193600,1045617695,3185,3185,3185,3185,0
20241209,193500,1045617695,3185,3185,3185,3185,0
20241209,193400,1045617695,3185,3185,3185,3185,0
20241209,193300,1045617695,3185,3185,3185,3185,0
20241209,193200,1045617695,3185,3185,3185,3185,0
20241209,193100,1045617695,3185,3185,3185,3185,0
20241209,193000,1045617695,3185,3185,3185,3185,0
20241209,192900,1045617695,3185,3185,3185,3185,0
20241209,192800,1045617695,3185,3185,3185,3185,0
20241209,192700,1045617695,3185,3185,3185,3185,0
20241209,192600,1045617695,3185,3185,3185,3185,0
20241209,192500,1045617695,3185,3185,3185,3185,0
20241209,192400,1045617695,3185,3185,3185,3185,0
20241209,192300,1045617695,3185,3185,3185,3185,0
20241209,192200,1045617695,3185,3185,3185,3185,0
20241209,192100,1045617695,3185,3185,3185,3185,0
20241209,192000,1045617695,3185,3185,3185,3185,0
20241209,191900,1045617695,3185,3185,3185,3185,0
20241209,191800,1045617695,3185,3185,3185,3185,0
20241209,191700,1045617695,3185,3185,3185,3185,5058
20241209,191600,1045617695,3185,3185,3185,3185,0
20241209,191500,1045617695,3185,3185,3185,3185,0
20241209,191400,1045617695,3185,3185,3185,3185,0
20241209,191300,1045617695,3185,3185,3185,3185,0
20241209,191200,1045617695,3185,3185,3185,3185,0
20241209,191100,1045617695,3185,3185,3185,3185,0
20241209,191000,1045617695,3185,3185,3185,3185,0
20241209,190900,1045617695,3185,3185,3185,3185,0
20241209,190800,1045617695,3185,3185,3185,3185,0
20241209,190700,1045617695,3185,3185,3185,3185,0
20241209,190600,1045617695,3185,3185,3185,3185,0
20241209,190500,1045617695,3185,3185,3185,3185,0
20241209,190400,1045617695,3185,3185,3185,3185,0
20241209,190300,1045617695,3185,3185,3185,3185,0
20241209,190200,1045617695,3185,3185,3185,3185,0
20241209,190100,1045617695,3185,3185,3185,3185,0
20241209,190000,1045617695,3185,3185,3185,3185,0
20241209,185900,1045617695,3185,3185,3185,3185,0
20241209,185800,1045617695,3185,3185,3185,3185,0
20241209,185700,1045617695,3185,3185,3185,3185,0
20241209,185600,1045617695,3185,3185,3185,3185,0
20241209,185500,1045617695,3185,3185,3185,3185,0
20241209,185400,1045617695,3185,3185,3185,3185,0
20241209,185300,1045617695,3185,3185,3185,3185,0
20241209,185200,1045617695,3185,3185,3185,3185,0
20241209,185100,1045617695,3185,3185,3185,3185,0
20241209,185000,1045617695,3185,3185,3185,3185,0
20241209,184900,1045617695,3185,3185,3185,3185,0
20241209,184800,1045617695,3185,3185,3185,3185,0
20241209,184700,1045617695,3185,3185,3185,3185,5058
20241209,184600,1045617695,3185,3185,3185,3185,0
20241209,184500,1045617695,3185,3185,3185,3185,0
20241209,184400,1045617695,3185,3185,3185,3185,0
20241209,184300,1045617695,3185,3185,3185,3185,0
20241209,184200,1045617695,3185,3185,3185,3185,0
20241209,184100,1045617695,3185,3185,3185,3185,0
20241209,184000,1045617695,3185,3185,3185,3185,0
20241209,183900,1045617695,3185,3185,3185,3185,0
20241209,183800,1045617695,3185,3185,3185,3185,0
20241209,183700,1045617695,3185,3185,3185,3185,0
20241209,183600,1045617695,3185,3185,3185,3185,0
20241209,183500,1045617695,3185,3185,3185,3185,0
20241209,183400,1045617695,3185,3185,3185,3185,0
20241209,183300,1045617695,3185,3185,3185,3185,0
20241209,183200,1045617695,3185,3185,3185,3185,0
20241209,183100,1045617695,3185,3185,3185,3185,0
20241209,183000,1045617695,3185,3185,3185,3185,0
20241209,182900,1045617695,3185,3185,3185,3185,0
20241209,182800,1045617695,3185,3185,3185,3185,0
20241209,182700,1045617695,3185,3185,3185,3185,0
20241209,182600,1045617695,3185,3185,3185,3185,0
20241209,182500,1045617695,3185,3185,3185,3185,0
20241209,182400,1045617695,3185,3185,3185,3185,0
20241209,182300,1045617695,3185,3185,3185,3185,0
20241209,182200,1045617695,3185,3185,3185,3185,0
20241209,182100,1045617695,3185,3185,3185,3185,0
20241209,182000,1045617695,3185,3185,3185,3185,0
20241209,181900,1045617695,3185,3185,3185,3185,0
20241209,181800,1045617695,3185,3185,3185,3185,0
20241209,181700,1045617695,3185,3185,3185,3185,5058
20241209,181600,1045617695,3185,3185,3185,3185,0
20241209,181500,1045617695,3185,3185,3185,3185,0
20241209,181400,1045617695,3185,3185,3185,3185,0
20241209,181300,1045617695,3185,3185,3185,3185,0
20241209,181200,1045617695,3185,3185,3185,3185,0
20241209,181100,1045617695,3185,3185,3185,3185,0
20241209,181000,1045617695,3185,3185,3185,3185,0
20241209,180900,1045617695,3185,3185,3185,3185,0
20241209,180800,1045617695,3185,3185,3185,3185,0
20241209,180700,1045617695,3185,3185,3185,3185,0
20241209,180600,1045617695,3185,3185,3185,3185,0
20241209,180500,1045617695,3185,3185,3185,3185,0
20241209,180400,1045617695,3185,3185,3185,3185,0
20241209,180300,1045617695,3185,3185,3185,3185,0
20241209,180200,1045617695,3185,3185,3185,3185,0
20241209,180100,1045617695,3185,3185,3185,3185,0
20241209,180000,1045617695,3185,3185,3185,3185,0
20241209,175900,1045617695,3185,3185,3185,3185,0
20241209,175800,1045617695,3185,3185,3185,3185,0
20241209,175700,1045617695,3185,3185,3185,3185,0
20241209,175600,1045617695,3185,3185,3185,3185,0
20241209,175500,1045617695,3185,3185,3185,3185,0
20241209,175400,1045617695,3185,3185,3185,3185,0
20241209,175300,1045617695,3185,3185,3185,3185,0
20241209,175200,1045617695,3185,3185,3185,3185,0
20241209,175100,1045617695,3185,3185,3185,3185,0
20241209,175000,1045617695,3185,3185,3185,3185,0
20241209,174900,1045617695,3185,3185,3185,3185,0
20241209,174800,1045617695,3185,3185,3185,3185,0
20241209,174700,1045617695,3185,3185,3185,3185,5058
20241209,174600,1045617695,3185,3185,3185,3185,0
20241209,174500,1045617695,3185,3185,3185,3185,0
20241209,174400,1045617695,3185,3185,3185,3185,0
20241209,174300,1045617695,3185,3185,3185,3185,0
20241209,174200,1045617695,3185,3185,3185,3185,0
20241209,174100,1045617695,3185,3185,3185,3185,0
20241209,174000,1045617695,3185,3185,3185,3185,0
20241209,173900,1045617695,3185,3185,3185,3185,0
20241209,173800,1045617695,3185,3185,3185,3185,0
20241209,173700,1045617695,3185,3185,3185,3185,0
20241209,173600,1045617695,3185,3185,3185,3185,0
20241209,173500,1045617695,3185,3185,3185,3185,0
20241209,173400,1045617695,3185,3185,3185,3185,0
20241209,173300,1045617695,3185,3185,3185,3185,0
20241209,173200,1045617695,3185,3185,3185,3185,0
20241209,173100,1045617695,3185,3185,3185,3185,0
20241209,173000,1045617695,3185,3185,3185,3185,0
20241209,172900,1045617695,3185,3185,3185,3185,0
20241209,172800,1045617695,3185,3185,3185,3185,0
20241209,172700,1045617695,3185,3185,3185,3185,0
20241209,172600,1045617695,3185,3185,3185,3185,0
20241209,172500,1045617695,3185,3185,3185,3185,0
20241209,172400,1045617695,3185,3185,3185,3185,0
20241209,172300,1045617695,3185,3185,3185,3185,0
20241209,172200,1045617695,3185,3185,3185,3185,0
20241209,172100,1045617695,3185,3185,3185,3185,0
20241209,172000,1045617695,3185,3185,3185,3185,0
20241209,171900,1045617695,3185,3185,3185,3185,0
20241209,171800,1045617695,3185,3185,3185,3185,0
20241209,171700,1045617695,3185,3185,3185,3185,5058
20241209,171600,1045617695,3185,3185,3185,3185,0
20241209,171500,1045617695,3185,3185,3185,3185,0
20241209,171400,1045617695,3185,3185,3185,3185,0
20241209,171300,1045617695,3185,3185,3185,3185,0
20241209,171200,1045617695,3185,3185,3185,3185,0
20241209,171100,1045617695,3185,3185,3185,3185,0
20241209,171000,1045617695,3185,3185,3185,3185,0
20241209,170900,1045617695,3185,3185,3185,3185,0
20241209,170800,1045617695,3185,3185,3185,3185,0
20241209,170700,1045617695,3185,3185,3185,3185,0
20241209,170600,1045617695,3185,3185,3185,3185,0
20241209,170500,1045617695,3185,3185,3185,3185,0
20241209,170400,1045617695,3185,3185,3185,3185,0
20241209,170300,1045617695,3185,3185,3185,3185,0
20241209,170200,1045617695,3185,3185,3185,3185,0
20241209,170100,1045617695,3185,3185,3185,3185,0
20241209,170000,1045617695,3185,3185,3185,3185,0
20241209,165900,1045617695,3185,3185,3185,3185,0
20241209,165800,1045617695,3185,3185,3185,3185,0
20241209,165700,1045617695,3185,3185,3185,3185,0
20241209,165600,1045617695,3185,3185,3185,3185,0
20241209,165500,1045617695,3185,3185,3185,3185,0
20241209,165400,1045617695,3185,3185,3185,3185,0
20241209,165300,1045617695,3185,3185,3185,3185,0
20241209,165200,1045617695,3185,3185,3185,3185,0
20241209,165100,1045617695,3185,3185,3185,3185,0
20241209,165000,1045617695,3185,3185,3185,3185,0
20241209,164900,1045617695,3185,3185,3185,3185,0
20241209,164800,1045617695,3185,3185,3185,3185,0
20241209,164700,1045617695,3185,3185,3185,3185,5058
20241209,164600,1045617695,3185,3185,3185,3185,0
20241209,164500,1045617695,3185,3185,3185,3185,0
20241209,164400,1045617695,3185,3185,3185,3185,0
20241209,164300,1045617695,3185,3185,3185,3185,0
20241209,164200,1045617695,3185,3185,3185,3185,0
20241209,164100,1045617695,3185,3185,3185,3185,0
20241209,164000,1045617695,3185,3185,3185,3185,0
20241209,163900,1045617695,3185,3185,3185,3185,0
20241209,163800,1045617695,3185,3185,3185,3185,0
20241209,163700,1045617695,3185,3185,3185,3185,0
20241209,163600,1045617695,3185,3185,3185,3185,0
20241209,163500,1045617695,3185,3185,3185,3185,0
20241209,163400,1045617695,3185,3185,3185,3185,0
20241209,163300,1045617695,3185,3185,3185,3185,0
20241209,163200,1045617695,3185,3185,3185,3185,0
20241209,163100,1045617695,3185,3185,3185,3185,0
20241209,163000,1045617695,3185,3185,3185,3185,0
20241209,162900,1045617695,3185,3185,3185,3185,0
20241209,162800,1045617695,3185,3185,3185,3185,0
20241209,162700,1045617695,3185,3185,3185,3185,0
20241209,162600,1045617695,3185,3185,3185,3185,0
20241209,162500,1045617695,3185,3185,3185,3185,0
20241209,162400,1045617695,3185,3185,3185,3185,0
20241209,162300,1045617695,3185,3185,3185,3185,0
20241209,162200,1045617695,3185,3185,3185,3185,0
20241209,162100,1045617695,3185,3185,3185,3185,0
20241209,162000,1045617695,3185,3185,3185,3185,0
20241209,161900,1045617695,3185,3185,3185,3185,0
20241209,161800,1045617695,3185,3185,3185,3185,0
20241209,161700,1045617695,3185,3185,3185,3185,5058
20241209,161600,1045617695,3185,3185,3185,3185,0
20241209,161500,1045617695,3185,3185,3185,3185,0
20241209,161400,1045617695,3185,3185,3185,3185,0
20241209,161300,1045617695,3185,3185,3185,3185,0
20241209,161200,1045617695,3185,3185,3185,3185,0
20241209,161100,1045617695,3185,3185,3185,3185,0
20241209,161000,1045617695,3185,3185,3185,3185,0
20241209,160900,1045617695,3185,3185,3185,3185,0
20241209,160800,1045617695,3185,3185,3185,3185,0
20241209,160700,1045617695,3185,3185,3185,3185,0
20241209,160600,1045617695,3185,3185,3185,3185,0
20241209,160500,1045617695,3185,3185,3185,3185,0
20241209,160400,1045617695,3185,3185,3185,3185,0
20241209,160300,1045617695,3185,3185,3185,3185,0
20241209,160200,1045617695,3185,3185,3185,3185,0
20241209,160100,1045617695,3185,3185,3185,3185,0
20241209,160000,1045617695,3185,3185,3185,3185,0
20241209,155900,1045617695,3185,3185,3185,3185,0
20241209,155800,1045617695,3185,3185,3185,3185,0
20241209,155700,1045617695,3185,3185,3185,3185,0
20241209,155600,1045617695,3185,3185,3185,3185,0
20241209,155500,1045617695,3185,3185,3185,3185,0
20241209,155400,1045617695,3185,3185,3185,3185,0
20241209,155300,1045617695,3185,3185,3185,3185,0
20241209,155200,1045617695,3185,3185,3185,3185,0
20241209,155100,1045617695,3185,3185,3185,3185,0
20241209,155000,1045617695,3185,3185,3185,3185,0
20241209,154900,1045617695,3185,3185,3185,3185,0
20241209,154800,1045617695,3185,3185,3185,3185,0
20241209,154700,1045617695,3185,3185,3185,3185,5058
20241209,154600,1045617695,3185,3185,3185,3185,0
20241209,154500,1045617695,3185,3185,3185,3185,0
20241209,154400,1045617695,3185,3185,3185,3185,0
20241209,154300,1045617695,3185,3185,3185,3185,0
20241209,154200,1045617695,3185,3185,3185,3185,0
20241209,154100,1045617695,3185,3185,3185,3185,0
20241209,154000,1045617695,3185,3185,3185,3185,0
20241209,153900,1045617695,3185,3185,3185,3185,0
20241209,153800,1045617695,3185,3185,3185,3185,0
20241209,153700,1045617695,3185,3185,3185,3185,0
20241209,153600,1045617695,3185,3185,3185,3185,0
20241209,153500,1045617695,3185,3185,3185,3185,0
20241209,153400,1045617695,3185,3185,3185,3185,0
20241209,153300,1045617695,3185,3185,3185,3185,0
20241209,153200,1045617695,3185,3185,3185,3185,0
20241209,153100,1045617695,3185,3185,3185,3185,0
20241209,153000,1045617695,3185,3185,3185,3185,5058
20241209,152900,1029507965,3180,3180,3180,3180,0
20241209,152800,1029507965,3180,3180,3180,3180,0
20241209,152700,1029507965,3180,3180,3180,3180,0
20241209,152600,1029507965,3180,3180,3180,3180,0
20241209,152500,1029507965,3180,3180,3180,3180,0
20241209,152400,1029507965,3180,3180,3180,3180,0
20241209,152300,1029507965,3180,3180,3180,3180,0
20241209,152200,1029507965,3180,3180,3180,3180,0
20241209,152100,1029507965,3180,3180,3180,3180,0
20241209,152000,1029507965,3180,3180,3180,3180,0
20241209,151900,1029507965,3180,3165,3180,3165,738
20241209,151800,1027168635,3170,3170,3170,3165,4716
20241209,151700,1012220860,3170,3190,3190,3170,1936
20241209,151600,1006078155,3195,3195,3195,3185,1991
20241209,151500,999732400,3195,3190,3195,3170,1108
20241209,151400,996211075,3190,3200,3200,3190,149
20241209,151300,995734975,3200,3200,3200,3195,28
20241209,151200,995645380,3195,3200,3200,3195,6
20241209,151100,995626200,3195,3200,3200,3195,403
20241209,151000,994337605,3200,3195,3200,3195,153
20241209,150900,993848015,3205,3205,3205,3205,226
20241209,150800,993123685,3190,3205,3205,3190,2510
20241209,150700,985115405,3205,3205,3205,3205,201
20241209,150600,984471200,3205,3210,3210,3205,774
20241209,150500,981986710,3205,3200,3205,3200,332
20241209,150400,980923340,3200,3200,3200,3200,0
20241209,150300,980923340,3200,3200,3200,3200,449
20241209,150200,979486540,3205,3205,3205,3200,680
20241209,150100,977310140,3205,3205,3205,3205,0
20241209,150000,977310140,3205,3180,3205,3180,4272
20241209,145900,963653310,3180,3185,3190,3180,308
20241209,145800,962673615,3185,3180,3185,3180,238
20241209,145700,961915800,3185,3190,3190,3185,411
20241209,145600,960606760,3185,3195,3195,3185,513
20241209,145500,958970735,3190,3190,3195,3190,1295
20241209,145400,954839170,3190,3180,3190,3180,633
20241209,145300,952823305,3190,3190,3190,3190,0
20241209,145200,952823305,3190,3185,3190,3175,459
20241209,145100,951363780,3190,3190,3190,3190,24
20241209,145000,951287220,3190,3180,3190,3180,1082
20241209,144900,947841640,3175,3190,3190,3175,1974
20241209,144800,941561000,3190,3190,3190,3190,542
20241209,144700,939832020,3190,3185,3190,3185,648
20241209,144600,937768030,3190,3190,3190,3190,21
20241209,144500,937701040,3190,3190,3190,3190,332
20241209,144400,936641960,3190,3190,3190,3190,260
20241209,144300,935812560,3190,3190,3190,3190,33
20241209,144200,935707290,3190,3190,3190,3190,67
20241209,144100,935493560,3190,3190,3190,3190,700
20241209,144000,933260560,3190,3185,3190,3180,1438
20241209,143900,928677050,3185,3190,3190,3185,615
20241209,143800,926717525,3190,3190,3190,3190,650
20241209,143700,924644025,3190,3190,3190,3190,1
20241209,143600,924640835,3190,3190,3190,3190,90
20241209,143500,924353735,3190,3195,3195,3190,462
20241209,143400,922879705,3190,3190,3195,3190,122
20241209,143300,922490475,3190,3195,3195,3190,889
20241209,143200,919651695,3200,3195,3200,3195,162
20241209,143100,919133605,3200,3200,3200,3195,129
20241209,143000,918720840,3195,3200,3200,3195,1753
20241209,142900,913111360,3200,3200,3200,3200,0
20241209,142800,913111360,3200,3205,3205,3200,84
20241209,142700,912842410,3205,3205,3205,3205,0
20241209,142600,912842410,3205,3205,3205,3205,22
20241209,142500,912771900,3205,3205,3205,3205,152
20241209,142400,912284740,3200,3200,3200,3200,111
20241209,142300,911929540,3200,3210,3210,3200,295
20241209,142200,910985440,3200,3210,3210,3200,108
20241209,142100,910638820,3215,3215,3215,3215,0
20241209,142000,910638820,3215,3215,3215,3215,2
20241209,141900,910632390,3210,3210,3210,3210,501
20241209,141800,909024180,3210,3210,3210,3210,13
20241209,141700,908982450,3215,3215,3215,3215,1
20241209,141600,908979235,3210,3205,3210,3205,1060
20241209,141500,905581665,3205,3200,3205,3200,50
20241209,141400,905421445,3190,3200,3200,3190,1000
20241209,141300,902227850,3195,3195,3195,3195,0
20241209,141200,902227850,3195,3200,3200,3195,745
20241209,141100,899845375,3200,3210,3215,3195,6842
20241209,141000,877940960,3215,3215,3215,3215,0
20241209,140900,877940960,3215,3215,3215,3215,163
20241209,140800,877416915,3220,3220,3220,3220,0
20241209,140700,877416915,3220,3220,3220,3220,197
20241209,140600,876782575,3215,3215,3215,3215,500
20241209,140500,875175075,3215,3220,3220,3215,363
20241209,140400,874006565,3225,3230,3230,3225,4
20241209,140300,873993660,3230,3230,3230,3230,1
20241209,140200,873990430,3230,3230,3230,3230,4
20241209,140100,873977510,3230,3230,3230,3225,379
20241209,140000,872753840,3230,3230,3230,3230,346
20241209,135900,871636260,3230,3230,3245,3230,271
20241209,135800,870760800,3230,3230,3230,3230,220
20241209,135700,870050200,3235,3235,3235,3235,491
20241209,135600,868461815,3230,3230,3230,3230,0
20241209,135500,868461815,3230,3230,3230,3230,0
20241209,135400,868461815,3230,3230,3230,3230,0
20241209,135300,868461815,3230,3230,3230,3230,58
20241209,135200,868274475,3245,3245,3245,3245,9
20241209,135100,868245270,3245,3230,3245,3230,59
20241209,135000,868054565,3230,3230,3230,3230,200
20241209,134900,867408565,3230,3230,3230,3230,0
20241209,134800,867408565,3230,3245,3245,3230,201
20241209,134700,866759300,3245,3245,3245,3245,52
20241209,134600,866590560,3240,3250,3250,3240,86
20241209,134500,866311885,3245,3240,3245,3240,100
20241209,134400,865987600,3240,3245,3245,3230,640
20241209,134300,863917605,3235,3235,3235,3235,0
20241209,134200,863917605,3235,3245,3245,3235,560
20241209,134100,862103485,3245,3240,3245,3240,63
20241209,134000,861899060,3240,3230,3240,3230,130
20241209,133900,861478400,3235,3230,3235,3215,286
20241209,133800,860554260,3240,3225,3240,3225,1089
20241209,133700,857041905,3225,3220,3225,3215,677
20241209,133600,854860665,3225,3225,3225,3225,35
20241209,133500,854747790,3220,3225,3225,3220,301
20241209,133400,853778565,3225,3225,3225,3220,279
20241209,133300,852879405,3225,3230,3230,3225,91
20241209,133200,852585705,3230,3235,3235,3230,693
20241209,133100,850347065,3235,3235,3235,3235,360
20241209,133000,849182465,3240,3240,3240,3240,21
20241209,132900,849114425,3245,3250,3250,3245,126
20241209,132800,848704990,3255,3250,3255,3250,344
20241209,132700,847586135,3250,3235,3255,3235,5097
20241209,132600,831048670,3235,3225,3235,3225,2190
20241209,132500,823972640,3225,3230,3230,3225,54
20241209,132400,823798480,3230,3225,3230,3225,280
20241209,132300,822895420,3225,3225,3225,3225,415
20241209,132200,821557045,3225,3225,3225,3225,565
20241209,132100,819734920,3225,3230,3230,3225,2759
20241209,132000,810836815,3235,3220,3235,3220,2703
20241209,131900,802125390,3205,3205,3205,3205,20
20241209,131800,802061290,3225,3210,3225,3205,1719
20241209,131700,796526175,3225,3210,3225,3205,1178
20241209,131600,792745560,3210,3210,3210,3210,1
20241209,131500,792742350,3205,3205,3205,3205,30
20241209,131400,792646200,3225,3225,3225,3225,3
20241209,131300,792636525,3205,3205,3205,3205,1
20241209,131200,792633320,3225,3225,3225,3225,10
20241209,131100,792601070,3225,3225,3225,3225,0
20241209,131000,792601070,3225,3215,3225,3215,7
20241209,130900,792578515,3215,3200,3215,3195,185
20241209,130800,791985110,3200,3200,3200,3200,0
20241209,130700,791985110,3200,3200,3200,3200,1159
20241209,130600,788276310,3190,3200,3200,3190,100
20241209,130500,787956715,3225,3200,3225,3200,101
20241209,130400,787631050,3195,3210,3210,3195,5000
20241209,130300,771648390,3210,3215,3215,3210,565
20241209,130200,769834735,3215,3215,3215,3215,1
20241209,130100,769831520,3215,3220,3220,3215,4
20241209,130000,769818655,3215,3220,3220,3215,160
20241209,125900,769304205,3220,3220,3220,3220,507
20241209,125800,767671665,3220,3220,3220,3220,3105
20241209,125700,757673565,3220,3215,3220,3215,10
20241209,125600,757641395,3220,3215,3220,3210,594
20241209,125500,755732680,3220,3205,3225,3205,6
20241209,125400,755713375,3225,3220,3225,3195,15066
20241209,125300,707474835,3230,3215,3230,3215,220
20241209,125200,706764475,3215,3220,3230,3215,2099
20241209,125100,700007470,3225,3220,3230,3220,132
20241209,125000,699582330,3230,3220,3230,3220,19
20241209,124900,699521120,3220,3220,3230,3220,70
20241209,124800,699295680,3220,3230,3230,3220,59
20241209,124700,699105610,3230,3225,3230,3225,501
20241209,124600,697489635,3230,3230,3230,3230,0
20241209,124500,697489635,3230,3230,3230,3230,2
20241209,124400,697483175,3230,3230,3230,3230,0
20241209,124300,697483175,3230,3230,3230,3230,236
20241209,124200,696720895,3235,3235,3235,3235,0
20241209,124100,696720895,3235,3235,3235,3230,52
20241209,124000,696552775,3235,3235,3235,3235,5
20241209,123900,696536600,3235,3235,3235,3235,2
20241209,123800,696530130,3230,3230,3230,3230,11
20241209,123700,696494600,3225,3225,3225,3225,462
20241209,123600,695004650,3225,3220,3230,3220,2061
20241209,123500,688358425,3225,3235,3235,3225,2114
20241209,123400,681537775,3230,3230,3230,3230,761
20241209,123300,679079745,3235,3235,3235,3235,3
20241209,123200,679070040,3235,3235,3235,3235,20
20241209,123100,679005340,3235,3245,3245,3235,8
20241209,123000,678979440,3230,3245,3245,3230,466
20241209,122900,677473670,3245,3245,3245,3245,4
20241209,122800,677460690,3245,3245,3245,3245,2
20241209,122700,677454200,3235,3235,3235,3235,10
20241209,122600,677421850,3230,3245,3245,3230,119
20241209,122500,677036965,3235,3235,3235,3235,93
20241209,122400,676736110,3245,3245,3245,3245,0
20241209,122300,676736110,3245,3230,3245,3230,206
20241209,122200,676068245,3235,3240,3240,3235,86
20241209,122100,675789610,3240,3240,3240,3240,1
20241209,122000,675786370,3240,3240,3240,3240,1
20241209,121900,675783130,3230,3240,3240,3230,422
20241209,121800,674418005,3245,3245,3245,3245,50
20241209,121700,674255755,3245,3245,3245,3245,0
20241209,121600,674255755,3245,3230,3245,3230,72
20241209,121500,674023180,3240,3240,3240,3240,1360
20241209,121400,669616780,3245,3245,3245,3245,183
20241209,121300,669022945,3245,3245,3245,3245,327
20241209,121200,667961830,3245,3245,3250,3245,1525
20241209,121100,663013195,3245,3240,3245,3240,441
20241209,121000,661582495,3240,3240,3240,3240,181
20241209,120900,660996055,3245,3240,3245,3240,2065
20241209,120800,654297945,3240,3235,3240,3235,252
20241209,120700,653482715,3230,3235,3235,3230,2192
20241209,120600,646391895,3230,3230,3230,3230,23
20241209,120500,646317605,3230,3230,3230,3230,10
20241209,120400,646285305,3230,3225,3230,3225,917
20241209,120300,643323895,3225,3230,3230,3225,550
20241209,120200,641549425,3225,3225,3230,3225,96
20241209,120100,641239820,3225,3225,3225,3225,669
20241209,120000,639082295,3225,3230,3230,3225,50
20241209,115900,638920995,3230,3230,3230,3230,20
20241209,115800,638856395,3230,3225,3230,3225,1051
20241209,115700,635466900,3230,3230,3230,3230,18
20241209,115600,635408760,3230,3230,3230,3230,1851
20241209,115500,629430030,3230,3230,3230,3230,1
20241209,115400,629426800,3235,3235,3235,3235,317
20241209,115300,628401305,3235,3230,3235,3225,3176
20241209,115200,618142960,3235,3240,3250,3235,2484
20241209,115100,610107020,3235,3240,3240,3235,2138
20241209,115000,603183010,3250,3250,3250,3250,1
20241209,114900,603179760,3240,3240,3240,3240,0
20241209,114800,603179760,3240,3240,3240,3240,1
20241209,114700,603176520,3240,3240,3240,3240,328
20241209,114600,602113800,3240,3250,3250,3240,2
20241209,114500,602107310,3250,3250,3250,3250,152
20241209,114400,601613310,3240,3240,3240,3240,3746
20241209,114300,589476270,3240,3240,3240,3240,10
20241209,114200,589443870,3240,3240,3240,3240,0
20241209,114100,589443870,3240,3240,3240,3235,880
20241209,114000,586596065,3240,3245,3245,3240,1937
20241209,113900,580318925,3245,3245,3250,3245,101
20241209,113800,579991080,3250,3250,3250,3250,410
20241209,113700,578658580,3260,3255,3260,3255,80
20241209,113600,578398175,3255,3250,3255,3250,450
20241209,113500,576934525,3255,3250,3255,3250,701
20241209,113400,574654770,3245,3245,3245,3245,413
20241209,113300,573314585,3245,3255,3255,3245,131
20241209,113200,572888490,3255,3255,3255,3255,50
20241209,113100,572725740,3255,3255,3255,3255,27
20241209,113000,572637855,3255,3250,3255,3245,22
20241209,112900,572566340,3255,3255,3255,3255,540
20241209,112800,570808640,3255,3245,3260,3245,2427
20241209,112700,562915495,3240,3245,3245,3240,275
20241209,112600,562024020,3250,3245,3250,3245,929
20241209,112500,559009265,3240,3245,3245,3240,1767
20241209,112400,553277350,3245,3245,3250,3245,694
20241209,112300,551025240,3250,3250,3250,3245,881
20241209,112200,548164340,3250,3250,3250,3250,0
20241209,112100,548164340,3250,3250,3250,3250,100
20241209,112000,547839340,3250,3255,3260,3250,1664
20241209,111900,542429360,3250,3255,3255,3250,125
20241209,111800,542022510,3255,3255,3255,3255,910
20241209,111700,539060460,3260,3260,3260,3260,1011
20241209,111600,535764600,3250,3250,3250,3250,100
20241209,111500,535439600,3255,3255,3255,3255,216
20241209,111400,534736520,3255,3255,3255,3255,1
20241209,111300,534733265,3250,3255,3255,3250,614
20241209,111200,532737255,3255,3255,3255,3250,221
20241209,111100,532017950,3255,3260,3260,3255,104
20241209,111000,531678930,3255,3255,3255,3255,1260
20241209,110900,527577630,3250,3250,3250,3250,256
20241209,110800,526745630,3260,3260,3260,3260,1
20241209,110700,526742370,3260,3260,3260,3260,2
20241209,110600,526735850,3260,3260,3260,3250,337
20241209,110500,525640430,3250,3260,3260,3250,828
20241209,110400,522949420,3250,3250,3250,3250,28
20241209,110300,522858420,3250,3250,3250,3250,407
20241209,110200,521535670,3250,3260,3260,3250,1685
20241209,110100,516054785,3260,3260,3260,3260,68
20241209,110000,515833105,3260,3255,3260,3255,235
20241209,105900,515068075,3260,3260,3260,3260,602
20241209,105800,513105555,3260,3260,3260,3260,18
20241209,105700,513046875,3260,3260,3260,3260,971
20241209,105600,509881415,3265,3265,3265,3265,100
20241209,105500,509554915,3270,3265,3270,3265,70
20241209,105400,509326355,3260,3260,3260,3260,432
20241209,105300,507918035,3260,3270,3270,3260,43
20241209,105200,507777845,3270,3270,3270,3270,96
20241209,105100,507463925,3270,3270,3270,3270,100
20241209,105000,507136925,3275,3275,3275,3275,3
20241209,104900,507127100,3270,3270,3270,3270,3
20241209,104800,507117290,3270,3270,3270,3270,101
20241209,104700,506787020,3270,3250,3270,3250,203
20241209,104600,506123795,3245,3265,3265,3245,925
20241209,104500,503114910,3275,3275,3275,3270,49
20241209,104400,502954440,3260,3280,3280,3245,15284
20241209,104300,453202580,3280,3280,3280,3280,201
20241209,104200,452543300,3285,3285,3285,3285,8
20241209,104100,452517020,3285,3280,3285,3275,934
20241209,104000,449455440,3285,3285,3285,3285,82
20241209,103900,449186070,3285,3285,3285,3285,3
20241209,103800,449176215,3285,3290,3290,3280,117
20241209,103700,448791725,3290,3290,3295,3290,74
20241209,103600,448547950,3290,3290,3290,3290,84
20241209,103500,448271590,3290,3290,3290,3290,11
20241209,103400,448235400,3290,3290,3290,3290,6
20241209,103300,448215660,3290,3290,3290,3290,0
20241209,103200,448215660,3290,3290,3290,3290,1
20241209,103100,448212370,3275,3270,3275,3270,1036
20241209,103000,444821470,3255,3265,3265,3255,5070
20241209,102900,428296120,3260,3260,3260,3260,0
20241209,102800,428296120,3260,3285,3285,3260,6970
20241209,102700,405495175,3295,3290,3295,3290,255
20241209,102600,404654965,3290,3290,3290,3290,58
20241209,102500,404464145,3300,3295,3300,3295,367
20241209,102400,403254095,3295,3285,3295,3285,465
20241209,102300,401726100,3285,3285,3285,3285,3
20241209,102200,401716245,3285,3280,3290,3280,355
20241209,102100,400551645,3280,3290,3295,3280,1284
20241209,102000,396326240,3280,3280,3280,3280,51
20241209,101900,396158960,3280,3280,3290,3280,527
20241209,101800,394428670,3280,3280,3280,3280,1203
20241209,101700,390482830,3290,3290,3290,3290,1
20241209,101600,390479540,3290,3280,3290,3280,26
20241209,101500,390394020,3280,3285,3285,3280,1230
20241209,101400,386355045,3290,3295,3295,3290,434
20241209,101300,384927035,3295,3295,3295,3295,314
20241209,101200,383892405,3295,3295,3295,3285,438
20241209,101100,382449205,3295,3295,3300,3295,564
20241209,101000,380590515,3295,3295,3295,3295,400
20241209,100900,379272515,3295,3295,3295,3295,2
20241209,100800,379265925,3295,3290,3295,3290,306
20241209,100700,378259175,3285,3285,3285,3280,44
20241209,100600,378114670,3285,3285,3285,3285,3
20241209,100500,378104815,3275,3275,3275,3275,0
20241209,100400,378104815,3275,3295,3295,3275,2718
20241209,100300,369181935,3295,3295,3295,3295,172
20241209,100200,368615195,3290,3290,3290,3290,500
20241209,100100,366970195,3290,3300,3300,3290,3556
20241209,100000,355242035,3300,3300,3300,3295,12
20241209,095900,355202470,3300,3300,3300,3300,190
20241209,095800,354575470,3300,3300,3300,3300,88
20241209,095700,354285070,3300,3300,3300,3290,741
20241209,095600,351847150,3300,3285,3300,3280,643
20241209,095500,349733490,3285,3285,3285,3285,203
20241209,095400,349066635,3275,3275,3290,3275,341
20241209,095300,347948360,3275,3290,3290,3275,1646
20241209,095200,342550960,3300,3295,3300,3285,270
20241209,095100,341662985,3300,3300,3300,3290,332
20241209,095000,340568475,3300,3300,3300,3300,10
20241209,094900,340535475,3300,3295,3300,3295,539
20241209,094800,338759440,3280,3295,3295,3280,153
20241209,094700,338257585,3295,3290,3295,3280,550
20241209,094600,336447790,3290,3285,3290,3275,2060
20241209,094500,329685565,3285,3290,3290,3285,8
20241209,094400,329659280,3290,3280,3290,3275,57
20241209,094300,329472220,3275,3290,3290,3275,671
20241209,094200,327272615,3290,3290,3290,3290,0
20241209,094100,327272615,3290,3275,3290,3270,356
20241209,094000,326107935,3295,3270,3295,3270,358
20241209,093900,324929725,3285,3270,3285,3270,1058
20241209,093800,321458045,3295,3295,3295,3275,1903
20241209,093700,315213220,3295,3295,3295,3280,462
20241209,093600,313695430,3280,3280,3295,3280,565
20241209,093500,311841480,3300,3280,3300,3280,1192
20241209,093400,307931210,3300,3280,3300,3280,632
20241209,093300,305855810,3280,3285,3285,3280,57
20241209,093200,305668600,3300,3290,3300,3285,2506
20241209,093100,297416075,3295,3280,3295,3280,440
20241209,093000,295971955,3265,3270,3270,3260,4628
20241209,092900,280860160,3260,3260,3260,3255,985
20241209,092800,277650030,3285,3285,3285,3250,6166
20241209,092700,257417390,3255,3285,3285,3250,6464
20241209,092600,236337890,3280,3285,3285,3270,932
20241209,092500,233283430,3285,3320,3320,3275,9930
20241209,092400,200520630,3315,3335,3335,3315,3880
20241209,092300,187649135,3335,3340,3340,3325,2524
20241209,092200,179238760,3335,3350,3350,3330,3798
20241209,092100,166564680,3345,3380,3380,3345,919
20241209,092000,163485850,3380,3360,3380,3355,843
20241209,091900,160640485,3375,3350,3375,3350,330
20241209,091800,159527385,3345,3340,3345,3340,634
20241209,091700,157409795,3340,3340,3345,3340,1426
20241209,091600,152643680,3340,3365,3365,3340,1622
20241209,091500,147210435,3365,3365,3365,3365,65
20241209,091400,146991710,3365,3375,3395,3365,2597
20241209,091300,138249730,3375,3395,3400,3375,3569
20241209,091200,126178975,3395,3395,3400,3395,386
20241209,091100,124868440,3395,3395,3395,3395,433
20241209,091000,123398405,3395,3390,3395,3375,823
20241209,090900,120605705,3395,3400,3400,3380,1465
20241209,090800,115641970,3400,3350,3400,3340,2524
20241209,090700,107116745,3350,3375,3380,3350,2134
20241209,090600,99933865,3380,3365,3380,3360,438
20241209,090500,98460665,3360,3380,3380,3340,2645
20241209,090400,89576425,3395,3375,3395,3375,1689
20241209,090300,83856540,3375,3375,3375,3355,4264
20241209,090200,69523090,3380,3390,3395,3355,1485
20241209,090100,64494895,3395,3350,3395,3350,2124
20241209,090000,57353085,3345,3310,3450,3305,17181