KissMeData/030530/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191400,1767032090,2160,2160,2160,2160,35751
20241209,191300,1767032090,2160,2160,2160,2160,0
20241209,191200,1767032090,2160,2160,2160,2160,0
20241209,191100,1767032090,2160,2160,2160,2160,0
20241209,191000,1767032090,2160,2160,2160,2160,0
20241209,190900,1767032090,2160,2160,2160,2160,0
20241209,190800,1767032090,2160,2160,2160,2160,0
20241209,190700,1767032090,2160,2160,2160,2160,0
20241209,190600,1767032090,2160,2160,2160,2160,0
20241209,190500,1767032090,2160,2160,2160,2160,0
20241209,190400,1767032090,2160,2160,2160,2160,0
20241209,190300,1767032090,2160,2160,2160,2160,0
20241209,190200,1767032090,2160,2160,2160,2160,0
20241209,190100,1767032090,2160,2160,2160,2160,0
20241209,190000,1767032090,2160,2160,2160,2160,0
20241209,185900,1767032090,2160,2160,2160,2160,0
20241209,185800,1767032090,2160,2160,2160,2160,0
20241209,185700,1767032090,2160,2160,2160,2160,0
20241209,185600,1767032090,2160,2160,2160,2160,0
20241209,185500,1767032090,2160,2160,2160,2160,0
20241209,185400,1767032090,2160,2160,2160,2160,0
20241209,185300,1767032090,2160,2160,2160,2160,0
20241209,185200,1767032090,2160,2160,2160,2160,0
20241209,185100,1767032090,2160,2160,2160,2160,0
20241209,185000,1767032090,2160,2160,2160,2160,0
20241209,184900,1767032090,2160,2160,2160,2160,0
20241209,184800,1767032090,2160,2160,2160,2160,0
20241209,184700,1767032090,2160,2160,2160,2160,0
20241209,184600,1767032090,2160,2160,2160,2160,0
20241209,184500,1767032090,2160,2160,2160,2160,0
20241209,184400,1767032090,2160,2160,2160,2160,35751
20241209,184300,1767032090,2160,2160,2160,2160,0
20241209,184200,1767032090,2160,2160,2160,2160,0
20241209,184100,1767032090,2160,2160,2160,2160,0
20241209,184000,1767032090,2160,2160,2160,2160,0
20241209,183900,1767032090,2160,2160,2160,2160,0
20241209,183800,1767032090,2160,2160,2160,2160,0
20241209,183700,1767032090,2160,2160,2160,2160,0
20241209,183600,1767032090,2160,2160,2160,2160,0
20241209,183500,1767032090,2160,2160,2160,2160,0
20241209,183400,1767032090,2160,2160,2160,2160,0
20241209,183300,1767032090,2160,2160,2160,2160,0
20241209,183200,1767032090,2160,2160,2160,2160,0
20241209,183100,1767032090,2160,2160,2160,2160,0
20241209,183000,1767032090,2160,2160,2160,2160,0
20241209,182900,1767032090,2160,2160,2160,2160,0
20241209,182800,1767032090,2160,2160,2160,2160,0
20241209,182700,1767032090,2160,2160,2160,2160,0
20241209,182600,1767032090,2160,2160,2160,2160,0
20241209,182500,1767032090,2160,2160,2160,2160,0
20241209,182400,1767032090,2160,2160,2160,2160,0
20241209,182300,1767032090,2160,2160,2160,2160,0
20241209,182200,1767032090,2160,2160,2160,2160,0
20241209,182100,1767032090,2160,2160,2160,2160,0
20241209,182000,1767032090,2160,2160,2160,2160,0
20241209,181900,1767032090,2160,2160,2160,2160,0
20241209,181800,1767032090,2160,2160,2160,2160,0
20241209,181700,1767032090,2160,2160,2160,2160,0
20241209,181600,1767032090,2160,2160,2160,2160,0
20241209,181500,1767032090,2160,2160,2160,2160,0
20241209,181400,1767032090,2160,2160,2160,2160,35751
20241209,181300,1767032090,2160,2160,2160,2160,0
20241209,181200,1767032090,2160,2160,2160,2160,0
20241209,181100,1767032090,2160,2160,2160,2160,0
20241209,181000,1767032090,2160,2160,2160,2160,0
20241209,180900,1767032090,2160,2160,2160,2160,0
20241209,180800,1767032090,2160,2160,2160,2160,0
20241209,180700,1767032090,2160,2160,2160,2160,0
20241209,180600,1767032090,2160,2160,2160,2160,0
20241209,180500,1767032090,2160,2160,2160,2160,0
20241209,180400,1767032090,2160,2160,2160,2160,0
20241209,180300,1767032090,2160,2160,2160,2160,0
20241209,180200,1767032090,2160,2160,2160,2160,0
20241209,180100,1767032090,2160,2160,2160,2160,0
20241209,180000,1767032090,2160,2160,2160,2160,0
20241209,175900,1767032090,2160,2160,2160,2160,0
20241209,175800,1767032090,2160,2160,2160,2160,0
20241209,175700,1767032090,2160,2160,2160,2160,0
20241209,175600,1767032090,2160,2160,2160,2160,0
20241209,175500,1767032090,2160,2160,2160,2160,0
20241209,175400,1767032090,2160,2160,2160,2160,0
20241209,175300,1767032090,2160,2160,2160,2160,0
20241209,175200,1767032090,2160,2160,2160,2160,0
20241209,175100,1767032090,2160,2160,2160,2160,0
20241209,175000,1767032090,2160,2160,2160,2160,0
20241209,174900,1767032090,2160,2160,2160,2160,0
20241209,174800,1767032090,2160,2160,2160,2160,0
20241209,174700,1767032090,2160,2160,2160,2160,0
20241209,174600,1767032090,2160,2160,2160,2160,0
20241209,174500,1767032090,2160,2160,2160,2160,0
20241209,174400,1767032090,2160,2160,2160,2160,35751
20241209,174300,1767032090,2160,2160,2160,2160,0
20241209,174200,1767032090,2160,2160,2160,2160,0
20241209,174100,1767032090,2160,2160,2160,2160,0
20241209,174000,1767032090,2160,2160,2160,2160,0
20241209,173900,1767032090,2160,2160,2160,2160,0
20241209,173800,1767032090,2160,2160,2160,2160,0
20241209,173700,1767032090,2160,2160,2160,2160,0
20241209,173600,1767032090,2160,2160,2160,2160,0
20241209,173500,1767032090,2160,2160,2160,2160,0
20241209,173400,1767032090,2160,2160,2160,2160,0
20241209,173300,1767032090,2160,2160,2160,2160,0
20241209,173200,1767032090,2160,2160,2160,2160,0
20241209,173100,1767032090,2160,2160,2160,2160,0
20241209,173000,1767032090,2160,2160,2160,2160,0
20241209,172900,1767032090,2160,2160,2160,2160,0
20241209,172800,1767032090,2160,2160,2160,2160,0
20241209,172700,1767032090,2160,2160,2160,2160,0
20241209,172600,1767032090,2160,2160,2160,2160,0
20241209,172500,1767032090,2160,2160,2160,2160,0
20241209,172400,1767032090,2160,2160,2160,2160,0
20241209,172300,1767032090,2160,2160,2160,2160,0
20241209,172200,1767032090,2160,2160,2160,2160,0
20241209,172100,1767032090,2160,2160,2160,2160,0
20241209,172000,1767032090,2160,2160,2160,2160,0
20241209,171900,1767032090,2160,2160,2160,2160,0
20241209,171800,1767032090,2160,2160,2160,2160,0
20241209,171700,1767032090,2160,2160,2160,2160,0
20241209,171600,1767032090,2160,2160,2160,2160,0
20241209,171500,1767032090,2160,2160,2160,2160,0
20241209,171400,1767032090,2160,2160,2160,2160,35751
20241209,171300,1767032090,2160,2160,2160,2160,0
20241209,171200,1767032090,2160,2160,2160,2160,0
20241209,171100,1767032090,2160,2160,2160,2160,0
20241209,171000,1767032090,2160,2160,2160,2160,0
20241209,170900,1767032090,2160,2160,2160,2160,0
20241209,170800,1767032090,2160,2160,2160,2160,0
20241209,170700,1767032090,2160,2160,2160,2160,0
20241209,170600,1767032090,2160,2160,2160,2160,0
20241209,170500,1767032090,2160,2160,2160,2160,0
20241209,170400,1767032090,2160,2160,2160,2160,0
20241209,170300,1767032090,2160,2160,2160,2160,0
20241209,170200,1767032090,2160,2160,2160,2160,0
20241209,170100,1767032090,2160,2160,2160,2160,0
20241209,170000,1767032090,2160,2160,2160,2160,0
20241209,165900,1767032090,2160,2160,2160,2160,0
20241209,165800,1767032090,2160,2160,2160,2160,0
20241209,165700,1767032090,2160,2160,2160,2160,0
20241209,165600,1767032090,2160,2160,2160,2160,0
20241209,165500,1767032090,2160,2160,2160,2160,0
20241209,165400,1767032090,2160,2160,2160,2160,0
20241209,165300,1767032090,2160,2160,2160,2160,0
20241209,165200,1767032090,2160,2160,2160,2160,0
20241209,165100,1767032090,2160,2160,2160,2160,0
20241209,165000,1767032090,2160,2160,2160,2160,0
20241209,164900,1767032090,2160,2160,2160,2160,0
20241209,164800,1767032090,2160,2160,2160,2160,0
20241209,164700,1767032090,2160,2160,2160,2160,0
20241209,164600,1767032090,2160,2160,2160,2160,0
20241209,164500,1767032090,2160,2160,2160,2160,0
20241209,164400,1767032090,2160,2160,2160,2160,35751
20241209,164300,1767032090,2160,2160,2160,2160,0
20241209,164200,1767032090,2160,2160,2160,2160,0
20241209,164100,1767032090,2160,2160,2160,2160,0
20241209,164000,1767032090,2160,2160,2160,2160,0
20241209,163900,1767032090,2160,2160,2160,2160,0
20241209,163800,1767032090,2160,2160,2160,2160,0
20241209,163700,1767032090,2160,2160,2160,2160,0
20241209,163600,1767032090,2160,2160,2160,2160,0
20241209,163500,1767032090,2160,2160,2160,2160,0
20241209,163400,1767032090,2160,2160,2160,2160,0
20241209,163300,1767032090,2160,2160,2160,2160,0
20241209,163200,1767032090,2160,2160,2160,2160,0
20241209,163100,1767032090,2160,2160,2160,2160,0
20241209,163000,1767032090,2160,2160,2160,2160,0
20241209,162900,1767032090,2160,2160,2160,2160,0
20241209,162800,1767032090,2160,2160,2160,2160,0
20241209,162700,1767032090,2160,2160,2160,2160,0
20241209,162600,1767032090,2160,2160,2160,2160,0
20241209,162500,1767032090,2160,2160,2160,2160,0
20241209,162400,1767032090,2160,2160,2160,2160,0
20241209,162300,1767032090,2160,2160,2160,2160,0
20241209,162200,1767032090,2160,2160,2160,2160,0
20241209,162100,1767032090,2160,2160,2160,2160,0
20241209,162000,1767032090,2160,2160,2160,2160,0
20241209,161900,1767032090,2160,2160,2160,2160,0
20241209,161800,1767032090,2160,2160,2160,2160,0
20241209,161700,1767032090,2160,2160,2160,2160,0
20241209,161600,1767032090,2160,2160,2160,2160,0
20241209,161500,1767032090,2160,2160,2160,2160,0
20241209,161400,1767032090,2160,2160,2160,2160,35751
20241209,161300,1767032090,2160,2160,2160,2160,0
20241209,161200,1767032090,2160,2160,2160,2160,0
20241209,161100,1767032090,2160,2160,2160,2160,0
20241209,161000,1767032090,2160,2160,2160,2160,0
20241209,160900,1767032090,2160,2160,2160,2160,0
20241209,160800,1767032090,2160,2160,2160,2160,0
20241209,160700,1767032090,2160,2160,2160,2160,0
20241209,160600,1767032090,2160,2160,2160,2160,0
20241209,160500,1767032090,2160,2160,2160,2160,0
20241209,160400,1767032090,2160,2160,2160,2160,0
20241209,160300,1767032090,2160,2160,2160,2160,0
20241209,160200,1767032090,2160,2160,2160,2160,0
20241209,160100,1767032090,2160,2160,2160,2160,0
20241209,160000,1767032090,2160,2160,2160,2160,0
20241209,155900,1767032090,2160,2160,2160,2160,0
20241209,155800,1767032090,2160,2160,2160,2160,0
20241209,155700,1767032090,2160,2160,2160,2160,0
20241209,155600,1767032090,2160,2160,2160,2160,0
20241209,155500,1767032090,2160,2160,2160,2160,0
20241209,155400,1767032090,2160,2160,2160,2160,0
20241209,155300,1767032090,2160,2160,2160,2160,0
20241209,155200,1767032090,2160,2160,2160,2160,0
20241209,155100,1767032090,2160,2160,2160,2160,0
20241209,155000,1767032090,2160,2160,2160,2160,0
20241209,154900,1767032090,2160,2160,2160,2160,0
20241209,154800,1767032090,2160,2160,2160,2160,0
20241209,154700,1767032090,2160,2160,2160,2160,0
20241209,154600,1767032090,2160,2160,2160,2160,0
20241209,154500,1767032090,2160,2160,2160,2160,0
20241209,154400,1767032090,2160,2160,2160,2160,35751
20241209,154300,1767032090,2160,2160,2160,2160,0
20241209,154200,1767032090,2160,2160,2160,2160,0
20241209,154100,1767032090,2160,2160,2160,2160,0
20241209,154000,1767032090,2160,2160,2160,2160,0
20241209,153900,1767032090,2160,2160,2160,2160,0
20241209,153800,1767032090,2160,2160,2160,2160,0
20241209,153700,1767032090,2160,2160,2160,2160,0
20241209,153600,1767032090,2160,2160,2160,2160,0
20241209,153500,1767032090,2160,2160,2160,2160,0
20241209,153400,1767032090,2160,2160,2160,2160,0
20241209,153300,1767032090,2160,2160,2160,2160,0
20241209,153200,1767032090,2160,2160,2160,2160,0
20241209,153100,1767032090,2160,2160,2160,2160,0
20241209,153000,1767032090,2160,2160,2160,2160,35751
20241209,152900,1689809930,2165,2165,2165,2165,0
20241209,152800,1689809930,2165,2165,2165,2165,0
20241209,152700,1689809930,2165,2165,2165,2165,0
20241209,152600,1689809930,2165,2165,2165,2165,0
20241209,152500,1689809930,2165,2165,2165,2165,0
20241209,152400,1689809930,2165,2165,2165,2165,0
20241209,152300,1689809930,2165,2165,2165,2165,0
20241209,152200,1689809930,2165,2165,2165,2165,0
20241209,152100,1689809930,2165,2165,2165,2165,0
20241209,152000,1689809930,2165,2165,2165,2165,0
20241209,151900,1689809930,2165,2160,2165,2150,5689
20241209,151800,1677525280,2155,2155,2160,2145,14131
20241209,151700,1647156485,2160,2165,2165,2160,206
20241209,151600,1646711520,2160,2160,2165,2155,2675
20241209,151500,1640935970,2160,2160,2160,2150,8587
20241209,151400,1622455150,2165,2160,2165,2155,6069
20241209,151300,1609363825,2165,2160,2165,2155,302
20241209,151200,1608711955,2165,2165,2165,2155,13844
20241209,151100,1578836790,2170,2165,2170,2160,1755
20241209,151000,1575039455,2170,2165,2170,2160,14133
20241209,150900,1544485915,2165,2165,2165,2165,1337
20241209,150800,1541591310,2170,2165,2170,2160,802
20241209,150700,1539857080,2170,2165,2170,2165,1001
20241209,150600,1537689910,2170,2170,2170,2170,355
20241209,150500,1536919560,2165,2170,2175,2165,6732
20241209,150400,1522333310,2175,2175,2175,2175,12699
20241209,150300,1494712985,2180,2180,2185,2180,1433
20241209,150200,1491589040,2180,2180,2180,2175,3030
20241209,150100,1484983725,2185,2175,2185,2175,1605
20241209,150000,1481486635,2180,2180,2180,2180,5093
20241209,145900,1470383895,2180,2180,2180,2180,1
20241209,145800,1470381715,2175,2175,2180,2175,1529
20241209,145700,1467055480,2175,2175,2175,2170,1691
20241209,145600,1463379305,2170,2175,2175,2170,2167
20241209,145500,1458671270,2175,2180,2180,2175,501
20241209,145400,1457581590,2170,2175,2180,2170,753
20241209,145300,1455946490,2175,2170,2175,2170,47
20241209,145200,1455844495,2175,2170,2175,2170,2231
20241209,145100,1450999570,2175,2175,2175,2170,127
20241209,145000,1450723860,2170,2170,2170,2170,6266
20241209,144900,1437126640,2165,2165,2170,2165,3358
20241209,144800,1429856560,2165,2170,2170,2165,1201
20241209,144700,1427255225,2170,2170,2170,2170,2686
20241209,144600,1421426605,2170,2175,2175,2170,2281
20241209,144500,1416473295,2175,2165,2175,2165,1221
20241209,144400,1413829820,2165,2170,2170,2165,3000
20241209,144300,1407328935,2175,2180,2180,2165,8571
20241209,144200,1388735920,2180,2180,2180,2175,287
20241209,144100,1388111630,2175,2175,2185,2175,3246
20241209,144000,1381043495,2170,2180,2180,2170,1998
20241209,143900,1376700195,2175,2175,2175,2175,4916
20241209,143800,1366007895,2175,2175,2175,2175,0
20241209,143700,1366007895,2175,2175,2180,2175,469
20241209,143600,1364987790,2180,2180,2185,2180,1145
20241209,143500,1362491600,2185,2180,2185,2180,1467
20241209,143400,1359293480,2185,2185,2185,2185,100
20241209,143300,1359074980,2185,2185,2185,2185,1
20241209,143200,1359072795,2185,2185,2185,2185,355
20241209,143100,1358297120,2185,2180,2185,2180,1317
20241209,143000,1355420975,2180,2185,2185,2180,201
20241209,142900,1354982790,2180,2180,2185,2180,2271
20241209,142800,1350031795,2180,2180,2185,2180,1976
20241209,142700,1345723445,2185,2185,2185,2185,502
20241209,142600,1344626575,2180,2185,2185,2180,2349
20241209,142500,1339496005,2190,2190,2190,2190,0
20241209,142400,1339496005,2190,2185,2190,2185,173
20241209,142300,1339117885,2190,2190,2190,2190,972
20241209,142200,1336989205,2190,2190,2190,2190,1
20241209,142100,1336987015,2185,2185,2190,2185,2162
20241209,142000,1332263030,2185,2185,2185,2180,2614
20241209,141900,1326556440,2180,2180,2180,2180,60
20241209,141800,1326425640,2180,2180,2180,2180,10
20241209,141700,1326403840,2175,2180,2180,2175,700
20241209,141600,1324878460,2185,2185,2185,2185,0
20241209,141500,1324878460,2185,2185,2185,2185,102
20241209,141400,1324655590,2180,2180,2180,2180,213
20241209,141300,1324191250,2180,2185,2185,2180,1100
20241209,141200,1321792750,2185,2185,2185,2185,0
20241209,141100,1321792750,2185,2180,2185,2180,1785
20241209,141000,1317901445,2180,2180,2180,2180,687
20241209,140900,1316403785,2180,2180,2180,2180,1
20241209,140800,1316401605,2175,2180,2180,2175,515
20241209,140700,1315281405,2180,2180,2180,2175,89
20241209,140600,1315087390,2180,2180,2180,2180,1
20241209,140500,1315085210,2180,2180,2180,2180,1
20241209,140400,1315083030,2180,2175,2180,2175,4023
20241209,140300,1306332890,2175,2175,2175,2175,160
20241209,140200,1305984890,2180,2180,2180,2180,31
20241209,140100,1305917310,2185,2185,2185,2185,3
20241209,140000,1305910755,2185,2185,2185,2185,4
20241209,135900,1305902015,2180,2180,2180,2180,770
20241209,135800,1304223415,2185,2185,2185,2180,214
20241209,135700,1303756130,2190,2190,2190,2190,0
20241209,135600,1303756130,2190,2190,2190,2190,28
20241209,135500,1303694810,2185,2185,2185,2185,305
20241209,135400,1303028385,2185,2185,2190,2185,1154
20241209,135300,1300506875,2185,2185,2185,2185,2488
20241209,135200,1295070595,2185,2185,2185,2185,145
20241209,135100,1294753770,2185,2185,2185,2185,2201
20241209,135000,1289944585,2185,2185,2185,2185,0
20241209,134900,1289944585,2185,2180,2185,2180,4640
20241209,134800,1279828250,2180,2180,2180,2180,3
20241209,134700,1279821710,2180,2180,2180,2180,1
20241209,134600,1279819530,2180,2180,2180,2180,0
20241209,134500,1279819530,2180,2180,2180,2180,115
20241209,134400,1279568830,2180,2180,2180,2180,150
20241209,134300,1279241830,2180,2180,2180,2180,200
20241209,134200,1278805830,2180,2180,2180,2180,1
20241209,134100,1278803650,2175,2180,2180,2175,3480
20241209,134000,1271234395,2180,2180,2180,2180,3671
20241209,133900,1263231615,2180,2185,2185,2180,5
20241209,133800,1263220710,2180,2180,2180,2180,2365
20241209,133700,1258065010,2185,2185,2185,2185,0
20241209,133600,1258065010,2185,2185,2185,2185,50
20241209,133500,1257955760,2180,2180,2180,2180,100
20241209,133400,1257737760,2185,2185,2185,2185,1
20241209,133300,1257735575,2180,2180,2180,2180,15
20241209,133200,1257702875,2180,2180,2180,2180,276
20241209,133100,1257101195,2180,2180,2180,2180,1175
20241209,133000,1254539695,2180,2185,2185,2180,213
20241209,132900,1254075340,2180,2180,2180,2180,0
20241209,132800,1254075340,2180,2180,2180,2180,1
20241209,132700,1254073160,2185,2185,2185,2185,1
20241209,132600,1254070975,2180,2180,2180,2180,12
20241209,132500,1254044815,2180,2180,2180,2180,177
20241209,132400,1253658955,2185,2185,2185,2185,2
20241209,132300,1253654585,2185,2185,2185,2185,0
20241209,132200,1253654585,2185,2185,2185,2185,1
20241209,132100,1253652400,2180,2180,2180,2180,370
20241209,132000,1252845800,2185,2185,2190,2185,1937
20241209,131900,1248613440,2185,2180,2185,2180,8291
20241209,131800,1230498365,2180,2180,2180,2180,200
20241209,131700,1230062365,2175,2175,2175,2175,0
20241209,131600,1230062365,2175,2175,2175,2175,0
20241209,131500,1230062365,2175,2175,2175,2175,0
20241209,131400,1230062365,2175,2180,2180,2175,179
20241209,131300,1229673035,2175,2175,2175,2175,300
20241209,131200,1229020535,2175,2175,2180,2175,2725
20241209,131100,1223093640,2170,2170,2170,2170,0
20241209,131000,1223093640,2170,2170,2170,2170,501
20241209,130900,1222006470,2170,2170,2170,2170,148
20241209,130800,1221685310,2175,2175,2175,2175,412
20241209,130700,1220789210,2170,2170,2170,2170,0
20241209,130600,1220789210,2170,2170,2175,2165,2146
20241209,130500,1216132610,2170,2170,2170,2170,200
20241209,130400,1215698610,2170,2170,2170,2170,58
20241209,130300,1215572750,2165,2170,2170,2165,2842
20241209,130200,1209419310,2170,2165,2170,2165,912
20241209,130100,1207443955,2170,2175,2175,2170,8198
20241209,130000,1189654265,2175,2175,2175,2170,158
20241209,125900,1189311335,2175,2180,2180,2175,663
20241209,125800,1187868795,2180,2180,2180,2180,137
20241209,125700,1187570135,2175,2175,2175,2175,207
20241209,125600,1187119910,2175,2180,2180,2175,734
20241209,125500,1185522760,2180,2175,2180,2170,2714
20241209,125400,1179627810,2180,2175,2180,2175,928
20241209,125300,1177609400,2180,2180,2180,2170,1416
20241209,125200,1174534670,2180,2180,2180,2180,0
20241209,125100,1174534670,2180,2180,2180,2180,2010
20241209,125000,1170152870,2180,2175,2180,2175,478
20241209,124900,1169113135,2175,2170,2175,2170,21
20241209,124800,1169067465,2175,2175,2175,2175,10
20241209,124700,1169045715,2175,2175,2175,2175,1375
20241209,124600,1166055090,2180,2180,2180,2180,1
20241209,124500,1166052910,2180,2180,2180,2180,0
20241209,124400,1166052910,2180,2180,2180,2180,5
20241209,124300,1166042010,2180,2185,2185,2180,16
20241209,124200,1166007055,2185,2185,2185,2185,2
20241209,124100,1166002685,2175,2180,2185,2175,2301
20241209,124000,1160986580,2180,2180,2180,2180,1
20241209,123900,1160984400,2175,2175,2175,2175,1500
20241209,123800,1157721900,2180,2180,2180,2180,119
20241209,123700,1157462480,2180,2180,2180,2180,101
20241209,123600,1157242300,2175,2175,2175,2175,0
20241209,123500,1157242300,2175,2175,2175,2175,1430
20241209,123400,1154132050,2175,2175,2175,2175,3
20241209,123300,1154125525,2175,2180,2180,2175,423
20241209,123200,1153205495,2180,2180,2180,2180,150
20241209,123100,1152878495,2175,2175,2175,2175,693
20241209,123000,1151371220,2180,2180,2180,2180,4
20241209,122900,1151362500,2170,2175,2180,2170,1334
20241209,122800,1148467055,2175,2175,2175,2175,0
20241209,122700,1148467055,2175,2175,2180,2170,4287
20241209,122600,1139161975,2175,2175,2175,2170,3101
20241209,122500,1132432260,2175,2175,2175,2175,300
20241209,122400,1131779760,2180,2180,2180,2180,190
20241209,122300,1131365560,2180,2175,2180,2175,505
20241209,122200,1130267170,2175,2175,2180,2175,2905
20241209,122100,1123948690,2175,2180,2180,2175,59
20241209,122000,1123820310,2180,2180,2180,2180,6
20241209,121900,1123807230,2180,2180,2180,2180,29
20241209,121800,1123744010,2180,2180,2180,2180,104
20241209,121700,1123517290,2180,2180,2180,2180,9
20241209,121600,1123497670,2180,2185,2185,2180,314
20241209,121500,1122813140,2185,2185,2185,2185,1326
20241209,121400,1119915830,2190,2190,2190,2190,328
20241209,121300,1119197510,2190,2190,2195,2190,2386
20241209,121200,1113971665,2190,2185,2190,2185,1396
20241209,121100,1110921395,2185,2185,2185,2185,101
20241209,121000,1110700710,2185,2185,2185,2185,1
20241209,120900,1110698525,2180,2180,2180,2180,240
20241209,120800,1110175325,2180,2185,2185,2180,1093
20241209,120700,1107790635,2185,2180,2185,2180,451
20241209,120600,1106807450,2185,2185,2185,2180,128
20241209,120500,1106528270,2185,2180,2195,2180,5661
20241209,120400,1094146480,2175,2180,2180,2175,3697
20241209,120300,1086087025,2180,2180,2180,2180,0
20241209,120200,1086087025,2180,2180,2180,2180,295
20241209,120100,1085443925,2170,2175,2175,2170,922
20241209,120000,1083439225,2175,2175,2175,2175,0
20241209,115900,1083439225,2175,2175,2175,2175,1606
20241209,115800,1079946175,2175,2175,2175,2175,1300
20241209,115700,1077118675,2180,2180,2180,2180,321
20241209,115600,1076418895,2175,2175,2175,2175,0
20241209,115500,1076418895,2175,2175,2175,2175,1
20241209,115400,1076416720,2175,2175,2175,2175,1496
20241209,115300,1073162920,2170,2170,2175,2170,8127
20241209,115200,1055517310,2170,2175,2175,2170,680
20241209,115100,1054041460,2170,2175,2175,2170,3035
20241209,115000,1047455010,2175,2175,2175,2175,18
20241209,114900,1047415860,2180,2175,2180,2175,321
20241209,114800,1046717575,2170,2170,2170,2170,130
20241209,114700,1046435475,2170,2175,2175,2170,1500
20241209,114600,1043174870,2180,2180,2180,2180,51
20241209,114500,1043063690,2180,2175,2185,2170,2705
20241209,114400,1037182155,2180,2180,2185,2175,5527
20241209,114300,1025142390,2180,2180,2180,2180,1330
20241209,114200,1022242990,2180,2180,2180,2180,1000
20241209,114100,1020062990,2185,2185,2190,2185,551
20241209,114000,1018858030,2185,2185,2185,2185,4
20241209,113900,1018849290,2185,2185,2185,2185,2
20241209,113800,1018844920,2185,2185,2185,2185,346
20241209,113700,1018088910,2185,2185,2190,2180,342
20241209,113600,1017342665,2180,2185,2185,2180,2394
20241209,113500,1012113785,2175,2180,2180,2175,200
20241209,113400,1011678775,2180,2180,2180,2180,647
20241209,113300,1010268315,2180,2185,2185,2180,1016
20241209,113200,1008053355,2185,2185,2185,2185,1
20241209,113100,1008051170,2180,2185,2185,2180,46
20241209,113000,1007950665,2180,2180,2180,2180,0
20241209,112900,1007950665,2180,2180,2180,2180,100
20241209,112800,1007732665,2185,2180,2185,2175,33
20241209,112700,1007660720,2175,2180,2180,2175,861
20241209,112600,1005787005,2180,2180,2185,2180,1023
20241209,112500,1003556860,2180,2185,2185,2180,1331
20241209,112400,1000649040,2185,2180,2185,2180,2010
20241209,112300,996257215,2180,2180,2180,2180,1556
20241209,112200,992865135,2180,2185,2185,2180,1864
20241209,112100,988801590,2185,2180,2185,2180,164
20241209,112000,988443515,2180,2185,2185,2180,5247
20241209,111900,977004065,2180,2185,2185,2180,221
20241209,111800,976522180,2190,2180,2190,2180,3301
20241209,111700,969324490,2185,2185,2185,2180,1001
20241209,111600,967138235,2185,2185,2185,2185,130
20241209,111500,966854185,2185,2180,2185,2180,2553
20241209,111400,961280870,2180,2180,2180,2175,685
20241209,111300,959787650,2175,2180,2180,2175,605
20241209,111200,958470765,2180,2185,2185,2180,1164
20241209,111100,955930425,2185,2180,2185,2180,1470
20241209,111000,952723325,2180,2180,2180,2180,524
20241209,110900,951581005,2180,2185,2185,2180,333
20241209,110800,950854925,2180,2185,2185,2180,12
20241209,110700,950828755,2185,2190,2190,2185,731
20241209,110600,949230365,2185,2190,2190,2185,1485
20241209,110500,945985575,2190,2185,2190,2185,2753
20241209,110400,939963890,2175,2175,2175,2175,90
20241209,110300,939768140,2175,2180,2180,2175,525
20241209,110200,938624750,2185,2180,2185,2180,103
20241209,110100,938400205,2185,2185,2185,2185,307
20241209,110000,937729410,2185,2180,2185,2175,4073
20241209,105900,928865940,2180,2180,2180,2175,523
20241209,105800,927725815,2180,2175,2180,2175,350
20241209,105700,926964545,2175,2175,2175,2175,0
20241209,105600,926964545,2175,2175,2180,2175,223
20241209,105500,926479365,2180,2180,2180,2180,5
20241209,105400,926468465,2180,2180,2180,2180,3082
20241209,105300,919749705,2180,2185,2190,2180,238
20241209,105200,919229745,2190,2185,2190,2185,301
20241209,105100,918571350,2185,2185,2195,2185,221
20241209,105000,918088055,2185,2185,2185,2185,701
20241209,104900,916556370,2185,2185,2185,2185,1
20241209,104800,916554185,2195,2185,2195,2185,1502
20241209,104700,913272305,2180,2185,2185,2180,4394
20241209,104600,903680330,2185,2190,2190,2185,831
20241209,104500,901863815,2190,2190,2190,2190,0
20241209,104400,901863815,2190,2195,2195,2190,64
20241209,104300,901723650,2190,2190,2190,2190,4
20241209,104200,901714890,2190,2195,2195,2190,2183
20241209,104100,896932325,2200,2200,2200,2200,3
20241209,104000,896925725,2200,2200,2200,2200,408
20241209,103900,896028125,2205,2205,2205,2205,106
20241209,103800,895794395,2205,2205,2205,2205,30
20241209,103700,895728245,2205,2205,2205,2205,7
20241209,103600,895712810,2205,2205,2205,2205,35
20241209,103500,895635635,2210,2210,2210,2210,4
20241209,103400,895626795,2210,2205,2210,2205,10
20241209,103300,895604725,2205,2205,2205,2205,128
20241209,103200,895322485,2205,2205,2210,2205,604
20241209,103100,893990550,2210,2200,2210,2200,4929
20241209,103000,883146475,2200,2200,2200,2200,100
20241209,102900,882926475,2200,2200,2200,2200,0
20241209,102800,882926475,2200,2200,2200,2200,50
20241209,102700,882816475,2200,2200,2200,2200,4
20241209,102600,882807675,2200,2205,2205,2200,1030
20241209,102500,880541165,2205,2205,2205,2205,1524
20241209,102400,877180745,2200,2200,2200,2195,3880
20241209,102300,868651140,2200,2200,2200,2200,0
20241209,102200,868651140,2200,2190,2200,2190,2373
20241209,102100,863442030,2190,2195,2195,2190,852
20241209,102000,861575615,2200,2190,2200,2190,53
20241209,101900,861459520,2190,2195,2195,2190,6037
20241209,101800,848238415,2195,2195,2195,2195,400
20241209,101700,847360415,2195,2200,2200,2195,4809
20241209,101600,836800480,2205,2205,2205,2205,200
20241209,101500,836359480,2205,2205,2205,2205,12
20241209,101400,836333020,2205,2205,2205,2205,54
20241209,101300,836213950,2200,2200,2200,2200,36
20241209,101200,836134750,2200,2210,2210,2200,641
20241209,101100,834721420,2210,2210,2220,2210,5
20241209,101000,834710355,2205,2205,2205,2205,3488
20241209,100900,827019315,2210,2210,2210,2210,57
20241209,100800,826893345,2210,2210,2215,2210,167
20241209,100700,826523965,2210,2205,2215,2205,7002
20241209,100600,811032120,2200,2200,2200,2200,5
20241209,100500,811021120,2200,2205,2205,2200,255
20241209,100400,810459345,2205,2205,2210,2200,2252
20241209,100300,805503155,2205,2205,2205,2205,23
20241209,100200,805452440,2200,2200,2205,2195,7361
20241209,100100,789225660,2200,2195,2200,2195,581
20241209,100000,787950360,2195,2195,2195,2195,2862
20241209,095900,781668270,2195,2195,2195,2195,0
20241209,095800,781668270,2195,2190,2195,2190,16
20241209,095700,781633180,2190,2185,2190,2185,65
20241209,095600,781490995,2190,2180,2190,2180,3756
20241209,095500,773298870,2185,2175,2185,2175,3612
20241209,095400,765423095,2170,2175,2175,2165,4399
20241209,095300,755872305,2180,2185,2185,2180,1720
20241209,095200,752122660,2180,2185,2185,2180,745
20241209,095100,750494865,2185,2180,2185,2180,1245
20241209,095000,747778245,2180,2185,2185,2180,550
20241209,094900,746576505,2185,2185,2190,2185,1466
20241209,094800,743373185,2190,2185,2190,2180,903
20241209,094700,741395735,2185,2185,2185,2185,2798
20241209,094600,735282105,2180,2175,2185,2175,1966
20241209,094500,731003430,2170,2165,2170,2165,534
20241209,094400,729847260,2165,2175,2175,2165,1213
20241209,094300,727217285,2170,2175,2175,2170,534
20241209,094200,726058335,2170,2175,2180,2170,204
20241209,094100,725615430,2175,2180,2180,2175,598
20241209,094000,724314040,2180,2180,2180,2170,1282
20241209,093900,721525630,2180,2165,2180,2165,3262
20241209,093800,714450780,2170,2165,2170,2165,471
20241209,093700,713430765,2160,2170,2170,2160,6965
20241209,093600,698352115,2175,2175,2175,2175,1210
20241209,093500,695720365,2175,2175,2180,2170,1080
20241209,093400,693373355,2180,2170,2185,2170,8072
20241209,093300,675792375,2170,2170,2175,2170,2680
20241209,093200,669972500,2170,2165,2170,2160,2987
20241209,093100,663499455,2165,2165,2165,2165,4214
20241209,093000,654376145,2165,2155,2165,2155,3374
20241209,092900,647085985,2160,2160,2165,2155,2269
20241209,092800,642175225,2160,2160,2160,2155,886
20241209,092700,640261965,2170,2160,2170,2145,19434
20241209,092600,598368580,2160,2160,2170,2160,16252
20241209,092500,563257695,2155,2170,2175,2155,13859
20241209,092400,533245860,2175,2185,2185,2175,651
20241209,092300,531829920,2175,2180,2180,2170,11113
20241209,092200,507659870,2175,2180,2185,2175,438
20241209,092100,506706115,2175,2175,2185,2165,31326
20241209,092000,438621555,2175,2190,2190,2175,9305
20241209,091900,418313345,2185,2195,2195,2185,3433
20241209,091800,410794795,2190,2195,2200,2190,13090
20241209,091700,382056525,2190,2195,2195,2190,3339
20241209,091600,374727425,2195,2205,2205,2180,26807
20241209,091500,315996540,2205,2205,2205,2200,359
20241209,091400,315205305,2205,2205,2215,2200,1074
20241209,091300,312839030,2205,2215,2215,2205,6691
20241209,091200,298043600,2215,2200,2215,2200,2646
20241209,091100,292198960,2200,2200,2205,2195,5170
20241209,091000,280822470,2200,2220,2220,2200,35744
20241209,090900,201826935,2220,2230,2230,2220,1745
20241209,090800,197949540,2235,2225,2235,2215,5030
20241209,090700,186767835,2215,2215,2215,2215,7528
20241209,090600,170093315,2225,2215,2225,2215,3572
20241209,090500,162179895,2215,2220,2220,2215,5979
20241209,090400,148913780,2220,2235,2235,2215,5385
20241209,090300,136943545,2230,2220,2235,2220,6138
20241209,090200,123301110,2225,2235,2235,2225,5337
20241209,090100,111402055,2250,2230,2250,2215,13377
20241209,090000,81620150,2230,2225,2250,2225,36403