KissMeData/192390/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,203700,3501729470,3510,3510,3510,3510,2523
20241206,203600,3501729470,3510,3510,3510,3510,0
20241206,203500,3501729470,3510,3510,3510,3510,0
20241206,203400,3501729470,3510,3510,3510,3510,0
20241206,203300,3501729470,3510,3510,3510,3510,0
20241206,203200,3501729470,3510,3510,3510,3510,0
20241206,203100,3501729470,3510,3510,3510,3510,0
20241206,203000,3501729470,3510,3510,3510,3510,0
20241206,202900,3501729470,3510,3510,3510,3510,0
20241206,202800,3501729470,3510,3510,3510,3510,0
20241206,202700,3501729470,3510,3510,3510,3510,0
20241206,202600,3501729470,3510,3510,3510,3510,0
20241206,202500,3501729470,3510,3510,3510,3510,0
20241206,202400,3501729470,3510,3510,3510,3510,0
20241206,202300,3501729470,3510,3510,3510,3510,0
20241206,202200,3501729470,3510,3510,3510,3510,0
20241206,202100,3501729470,3510,3510,3510,3510,0
20241206,202000,3501729470,3510,3510,3510,3510,0
20241206,201900,3501729470,3510,3510,3510,3510,0
20241206,201800,3501729470,3510,3510,3510,3510,0
20241206,201700,3501729470,3510,3510,3510,3510,0
20241206,201600,3501729470,3510,3510,3510,3510,0
20241206,201500,3501729470,3510,3510,3510,3510,0
20241206,201400,3501729470,3510,3510,3510,3510,0
20241206,201300,3501729470,3510,3510,3510,3510,0
20241206,201200,3501729470,3510,3510,3510,3510,0
20241206,201100,3501729470,3510,3510,3510,3510,0
20241206,201000,3501729470,3510,3510,3510,3510,0
20241206,200900,3501729470,3510,3510,3510,3510,0
20241206,200800,3501729470,3510,3510,3510,3510,0
20241206,200700,3501729470,3510,3510,3510,3510,2523
20241206,200600,3501729470,3510,3510,3510,3510,0
20241206,200500,3501729470,3510,3510,3510,3510,0
20241206,200400,3501729470,3510,3510,3510,3510,0
20241206,200300,3501729470,3510,3510,3510,3510,0
20241206,200200,3501729470,3510,3510,3510,3510,0
20241206,200100,3501729470,3510,3510,3510,3510,0
20241206,200000,3501729470,3510,3510,3510,3510,0
20241206,195900,3501729470,3510,3510,3510,3510,0
20241206,195800,3501729470,3510,3510,3510,3510,0
20241206,195700,3501729470,3510,3510,3510,3510,0
20241206,195600,3501729470,3510,3510,3510,3510,0
20241206,195500,3501729470,3510,3510,3510,3510,0
20241206,195400,3501729470,3510,3510,3510,3510,0
20241206,195300,3501729470,3510,3510,3510,3510,0
20241206,195200,3501729470,3510,3510,3510,3510,0
20241206,195100,3501729470,3510,3510,3510,3510,0
20241206,195000,3501729470,3510,3510,3510,3510,0
20241206,194900,3501729470,3510,3510,3510,3510,0
20241206,194800,3501729470,3510,3510,3510,3510,0
20241206,194700,3501729470,3510,3510,3510,3510,0
20241206,194600,3501729470,3510,3510,3510,3510,0
20241206,194500,3501729470,3510,3510,3510,3510,0
20241206,194400,3501729470,3510,3510,3510,3510,0
20241206,194300,3501729470,3510,3510,3510,3510,0
20241206,194200,3501729470,3510,3510,3510,3510,0
20241206,194100,3501729470,3510,3510,3510,3510,0
20241206,194000,3501729470,3510,3510,3510,3510,0
20241206,193900,3501729470,3510,3510,3510,3510,0
20241206,193800,3501729470,3510,3510,3510,3510,0
20241206,193700,3501729470,3510,3510,3510,3510,2523
20241206,193600,3501729470,3510,3510,3510,3510,0
20241206,193500,3501729470,3510,3510,3510,3510,0
20241206,193400,3501729470,3510,3510,3510,3510,0
20241206,193300,3501729470,3510,3510,3510,3510,0
20241206,193200,3501729470,3510,3510,3510,3510,0
20241206,193100,3501729470,3510,3510,3510,3510,0
20241206,193000,3501729470,3510,3510,3510,3510,0
20241206,192900,3501729470,3510,3510,3510,3510,0
20241206,192800,3501729470,3510,3510,3510,3510,0
20241206,192700,3501729470,3510,3510,3510,3510,0
20241206,192600,3501729470,3510,3510,3510,3510,0
20241206,192500,3501729470,3510,3510,3510,3510,0
20241206,192400,3501729470,3510,3510,3510,3510,0
20241206,192300,3501729470,3510,3510,3510,3510,0
20241206,192200,3501729470,3510,3510,3510,3510,0
20241206,192100,3501729470,3510,3510,3510,3510,0
20241206,192000,3501729470,3510,3510,3510,3510,0
20241206,191900,3501729470,3510,3510,3510,3510,0
20241206,191800,3501729470,3510,3510,3510,3510,0
20241206,191700,3501729470,3510,3510,3510,3510,0
20241206,191600,3501729470,3510,3510,3510,3510,0
20241206,191500,3501729470,3510,3510,3510,3510,0
20241206,191400,3501729470,3510,3510,3510,3510,0
20241206,191300,3501729470,3510,3510,3510,3510,0
20241206,191200,3501729470,3510,3510,3510,3510,0
20241206,191100,3501729470,3510,3510,3510,3510,0
20241206,191000,3501729470,3510,3510,3510,3510,0
20241206,190900,3501729470,3510,3510,3510,3510,0
20241206,190800,3501729470,3510,3510,3510,3510,0
20241206,190700,3501729470,3510,3510,3510,3510,2523
20241206,190600,3501729470,3510,3510,3510,3510,0
20241206,190500,3501729470,3510,3510,3510,3510,0
20241206,190400,3501729470,3510,3510,3510,3510,0
20241206,190300,3501729470,3510,3510,3510,3510,0
20241206,190200,3501729470,3510,3510,3510,3510,0
20241206,190100,3501729470,3510,3510,3510,3510,0
20241206,190000,3501729470,3510,3510,3510,3510,0
20241206,185900,3501729470,3510,3510,3510,3510,0
20241206,185800,3501729470,3510,3510,3510,3510,0
20241206,185700,3501729470,3510,3510,3510,3510,0
20241206,185600,3501729470,3510,3510,3510,3510,0
20241206,185500,3501729470,3510,3510,3510,3510,0
20241206,185400,3501729470,3510,3510,3510,3510,0
20241206,185300,3501729470,3510,3510,3510,3510,0
20241206,185200,3501729470,3510,3510,3510,3510,0
20241206,185100,3501729470,3510,3510,3510,3510,0
20241206,185000,3501729470,3510,3510,3510,3510,0
20241206,184900,3501729470,3510,3510,3510,3510,0
20241206,184800,3501729470,3510,3510,3510,3510,0
20241206,184700,3501729470,3510,3510,3510,3510,0
20241206,184600,3501729470,3510,3510,3510,3510,0
20241206,184500,3501729470,3510,3510,3510,3510,0
20241206,184400,3501729470,3510,3510,3510,3510,0
20241206,184300,3501729470,3510,3510,3510,3510,0
20241206,184200,3501729470,3510,3510,3510,3510,0
20241206,184100,3501729470,3510,3510,3510,3510,0
20241206,184000,3501729470,3510,3510,3510,3510,0
20241206,183900,3501729470,3510,3510,3510,3510,0
20241206,183800,3501729470,3510,3510,3510,3510,0
20241206,183700,3501729470,3510,3510,3510,3510,2523
20241206,183600,3501729470,3510,3510,3510,3510,0
20241206,183500,3501729470,3510,3510,3510,3510,0
20241206,183400,3501729470,3510,3510,3510,3510,0
20241206,183300,3501729470,3510,3510,3510,3510,0
20241206,183200,3501729470,3510,3510,3510,3510,0
20241206,183100,3501729470,3510,3510,3510,3510,0
20241206,183000,3501729470,3510,3510,3510,3510,0
20241206,182900,3501729470,3510,3510,3510,3510,0
20241206,182800,3501729470,3510,3510,3510,3510,0
20241206,182700,3501729470,3510,3510,3510,3510,0
20241206,182600,3501729470,3510,3510,3510,3510,0
20241206,182500,3501729470,3510,3510,3510,3510,0
20241206,182400,3501729470,3510,3510,3510,3510,0
20241206,182300,3501729470,3510,3510,3510,3510,0
20241206,182200,3501729470,3510,3510,3510,3510,0
20241206,182100,3501729470,3510,3510,3510,3510,0
20241206,182000,3501729470,3510,3510,3510,3510,0
20241206,181900,3501729470,3510,3510,3510,3510,0
20241206,181800,3501729470,3510,3510,3510,3510,0
20241206,181700,3501729470,3510,3510,3510,3510,0
20241206,181600,3501729470,3510,3510,3510,3510,0
20241206,181500,3501729470,3510,3510,3510,3510,0
20241206,181400,3501729470,3510,3510,3510,3510,0
20241206,181300,3501729470,3510,3510,3510,3510,0
20241206,181200,3501729470,3510,3510,3510,3510,0
20241206,181100,3501729470,3510,3510,3510,3510,0
20241206,181000,3501729470,3510,3510,3510,3510,0
20241206,180900,3501729470,3510,3510,3510,3510,0
20241206,180800,3501729470,3510,3510,3510,3510,0
20241206,180700,3501729470,3510,3510,3510,3510,2523
20241206,180600,3501729470,3510,3510,3510,3510,0
20241206,180500,3501729470,3510,3510,3510,3510,0
20241206,180400,3501729470,3510,3510,3510,3510,0
20241206,180300,3501729470,3510,3510,3510,3510,0
20241206,180200,3501729470,3510,3510,3510,3510,0
20241206,180100,3501729470,3510,3510,3510,3510,0
20241206,180000,3501729470,3510,3510,3510,3510,0
20241206,175900,3501729470,3510,3510,3510,3510,0
20241206,175800,3501729470,3510,3510,3510,3510,0
20241206,175700,3501729470,3510,3510,3510,3510,0
20241206,175600,3501729470,3510,3510,3510,3510,0
20241206,175500,3501729470,3510,3510,3510,3510,0
20241206,175400,3501729470,3510,3510,3510,3510,0
20241206,175300,3501729470,3510,3510,3510,3510,0
20241206,175200,3501729470,3510,3510,3510,3510,0
20241206,175100,3501729470,3510,3510,3510,3510,0
20241206,175000,3501729470,3510,3510,3510,3510,0
20241206,174900,3501729470,3510,3510,3510,3510,0
20241206,174800,3501729470,3510,3510,3510,3510,0
20241206,174700,3501729470,3510,3510,3510,3510,0
20241206,174600,3501729470,3510,3510,3510,3510,0
20241206,174500,3501729470,3510,3510,3510,3510,0
20241206,174400,3501729470,3510,3510,3510,3510,0
20241206,174300,3501729470,3510,3510,3510,3510,0
20241206,174200,3501729470,3510,3510,3510,3510,0
20241206,174100,3501729470,3510,3510,3510,3510,0
20241206,174000,3501729470,3510,3510,3510,3510,0
20241206,173900,3501729470,3510,3510,3510,3510,0
20241206,173800,3501729470,3510,3510,3510,3510,0
20241206,173700,3501729470,3510,3510,3510,3510,2523
20241206,173600,3501729470,3510,3510,3510,3510,0
20241206,173500,3501729470,3510,3510,3510,3510,0
20241206,173400,3501729470,3510,3510,3510,3510,0
20241206,173300,3501729470,3510,3510,3510,3510,0
20241206,173200,3501729470,3510,3510,3510,3510,0
20241206,173100,3501729470,3510,3510,3510,3510,0
20241206,173000,3501729470,3510,3510,3510,3510,0
20241206,172900,3501729470,3510,3510,3510,3510,0
20241206,172800,3501729470,3510,3510,3510,3510,0
20241206,172700,3501729470,3510,3510,3510,3510,0
20241206,172600,3501729470,3510,3510,3510,3510,0
20241206,172500,3501729470,3510,3510,3510,3510,0
20241206,172400,3501729470,3510,3510,3510,3510,0
20241206,172300,3501729470,3510,3510,3510,3510,0
20241206,172200,3501729470,3510,3510,3510,3510,0
20241206,172100,3501729470,3510,3510,3510,3510,0
20241206,172000,3501729470,3510,3510,3510,3510,0
20241206,171900,3501729470,3510,3510,3510,3510,0
20241206,171800,3501729470,3510,3510,3510,3510,0
20241206,171700,3501729470,3510,3510,3510,3510,0
20241206,171600,3501729470,3510,3510,3510,3510,0
20241206,171500,3501729470,3510,3510,3510,3510,0
20241206,171400,3501729470,3510,3510,3510,3510,0
20241206,171300,3501729470,3510,3510,3510,3510,0
20241206,171200,3501729470,3510,3510,3510,3510,0
20241206,171100,3501729470,3510,3510,3510,3510,0
20241206,171000,3501729470,3510,3510,3510,3510,0
20241206,170900,3501729470,3510,3510,3510,3510,0
20241206,170800,3501729470,3510,3510,3510,3510,0
20241206,170700,3501729470,3510,3510,3510,3510,2523
20241206,170600,3501729470,3510,3510,3510,3510,0
20241206,170500,3501729470,3510,3510,3510,3510,0
20241206,170400,3501729470,3510,3510,3510,3510,0
20241206,170300,3501729470,3510,3510,3510,3510,0
20241206,170200,3501729470,3510,3510,3510,3510,0
20241206,170100,3501729470,3510,3510,3510,3510,0
20241206,170000,3501729470,3510,3510,3510,3510,0
20241206,165900,3501729470,3510,3510,3510,3510,0
20241206,165800,3501729470,3510,3510,3510,3510,0
20241206,165700,3501729470,3510,3510,3510,3510,0
20241206,165600,3501729470,3510,3510,3510,3510,0
20241206,165500,3501729470,3510,3510,3510,3510,0
20241206,165400,3501729470,3510,3510,3510,3510,0
20241206,165300,3501729470,3510,3510,3510,3510,0
20241206,165200,3501729470,3510,3510,3510,3510,0
20241206,165100,3501729470,3510,3510,3510,3510,0
20241206,165000,3501729470,3510,3510,3510,3510,0
20241206,164900,3501729470,3510,3510,3510,3510,0
20241206,164800,3501729470,3510,3510,3510,3510,0
20241206,164700,3501729470,3510,3510,3510,3510,0
20241206,164600,3501729470,3510,3510,3510,3510,0
20241206,164500,3501729470,3510,3510,3510,3510,0
20241206,164400,3501729470,3510,3510,3510,3510,0
20241206,164300,3501729470,3510,3510,3510,3510,0
20241206,164200,3501729470,3510,3510,3510,3510,0
20241206,164100,3501729470,3510,3510,3510,3510,0
20241206,164000,3501729470,3510,3510,3510,3510,0
20241206,163900,3501729470,3510,3510,3510,3510,0
20241206,163800,3501729470,3510,3510,3510,3510,0
20241206,163700,3501729470,3510,3510,3510,3510,2523
20241206,163600,3501729470,3510,3510,3510,3510,0
20241206,163500,3501729470,3510,3510,3510,3510,0
20241206,163400,3501729470,3510,3510,3510,3510,0
20241206,163300,3501729470,3510,3510,3510,3510,0
20241206,163200,3501729470,3510,3510,3510,3510,0
20241206,163100,3501729470,3510,3510,3510,3510,0
20241206,163000,3501729470,3510,3510,3510,3510,0
20241206,162900,3501729470,3510,3510,3510,3510,0
20241206,162800,3501729470,3510,3510,3510,3510,0
20241206,162700,3501729470,3510,3510,3510,3510,0
20241206,162600,3501729470,3510,3510,3510,3510,0
20241206,162500,3501729470,3510,3510,3510,3510,0
20241206,162400,3501729470,3510,3510,3510,3510,0
20241206,162300,3501729470,3510,3510,3510,3510,0
20241206,162200,3501729470,3510,3510,3510,3510,0
20241206,162100,3501729470,3510,3510,3510,3510,0
20241206,162000,3501729470,3510,3510,3510,3510,0
20241206,161900,3501729470,3510,3510,3510,3510,0
20241206,161800,3501729470,3510,3510,3510,3510,0
20241206,161700,3501729470,3510,3510,3510,3510,0
20241206,161600,3501729470,3510,3510,3510,3510,0
20241206,161500,3501729470,3510,3510,3510,3510,0
20241206,161400,3501729470,3510,3510,3510,3510,0
20241206,161300,3501729470,3510,3510,3510,3510,0
20241206,161200,3501729470,3510,3510,3510,3510,0
20241206,161100,3501729470,3510,3510,3510,3510,0
20241206,161000,3501729470,3510,3510,3510,3510,0
20241206,160900,3501729470,3510,3510,3510,3510,0
20241206,160800,3501729470,3510,3510,3510,3510,0
20241206,160700,3501729470,3510,3510,3510,3510,2523
20241206,160600,3501729470,3510,3510,3510,3510,0
20241206,160500,3501729470,3510,3510,3510,3510,0
20241206,160400,3501729470,3510,3510,3510,3510,0
20241206,160300,3501729470,3510,3510,3510,3510,0
20241206,160200,3501729470,3510,3510,3510,3510,0
20241206,160100,3501729470,3510,3510,3510,3510,0
20241206,160000,3501729470,3510,3510,3510,3510,0
20241206,155900,3501729470,3510,3510,3510,3510,0
20241206,155800,3501729470,3510,3510,3510,3510,0
20241206,155700,3501729470,3510,3510,3510,3510,0
20241206,155600,3501729470,3510,3510,3510,3510,0
20241206,155500,3501729470,3510,3510,3510,3510,0
20241206,155400,3501729470,3510,3510,3510,3510,0
20241206,155300,3501729470,3510,3510,3510,3510,0
20241206,155200,3501729470,3510,3510,3510,3510,0
20241206,155100,3501729470,3510,3510,3510,3510,0
20241206,155000,3501729470,3510,3510,3510,3510,0
20241206,154900,3501729470,3510,3510,3510,3510,0
20241206,154800,3501729470,3510,3510,3510,3510,0
20241206,154700,3501729470,3510,3510,3510,3510,0
20241206,154600,3501729470,3510,3510,3510,3510,0
20241206,154500,3501729470,3510,3510,3510,3510,0
20241206,154400,3501729470,3510,3510,3510,3510,0
20241206,154300,3501729470,3510,3510,3510,3510,0
20241206,154200,3501729470,3510,3510,3510,3510,0
20241206,154100,3501729470,3510,3510,3510,3510,0
20241206,154000,3501729470,3510,3510,3510,3510,0
20241206,153900,3501729470,3510,3510,3510,3510,0
20241206,153800,3501729470,3510,3510,3510,3510,0
20241206,153700,3501729470,3510,3510,3510,3510,2523
20241206,153600,3501729470,3510,3510,3510,3510,0
20241206,153500,3501729470,3510,3510,3510,3510,0
20241206,153400,3501729470,3510,3510,3510,3510,0
20241206,153300,3501729470,3510,3510,3510,3510,0
20241206,153200,3501729470,3510,3510,3510,3510,0
20241206,153100,3501729470,3510,3510,3510,3510,0
20241206,153000,3501729470,3510,3510,3510,3510,2523
20241206,152900,3492873740,3510,3510,3510,3510,0
20241206,152800,3492873740,3510,3510,3510,3510,0
20241206,152700,3492873740,3510,3510,3510,3510,0
20241206,152600,3492873740,3510,3510,3510,3510,0
20241206,152500,3492873740,3510,3510,3510,3510,0
20241206,152400,3492873740,3510,3510,3510,3510,0
20241206,152300,3492873740,3510,3510,3510,3510,0
20241206,152200,3492873740,3510,3510,3510,3510,0
20241206,152100,3492873740,3510,3510,3510,3510,0
20241206,152000,3492873740,3510,3510,3510,3510,0
20241206,151900,3492873740,3510,3510,3510,3495,2283
20241206,151800,3484861935,3510,3505,3515,3505,544
20241206,151700,3482954715,3505,3500,3510,3500,7450
20241206,151600,3456861840,3495,3485,3495,3485,47
20241206,151500,3456697855,3495,3495,3495,3495,81
20241206,151400,3456414760,3485,3480,3485,3480,288
20241206,151300,3455412080,3480,3480,3480,3480,874
20241206,151200,3452370560,3480,3500,3500,3480,2
20241206,151100,3452363580,3480,3480,3480,3480,1000
20241206,151000,3448883580,3480,3500,3500,3480,1001
20241206,150900,3445400080,3480,3500,3500,3480,3302
20241206,150800,3433843100,3500,3500,3500,3495,1414
20241206,150700,3428894240,3500,3500,3500,3500,200
20241206,150600,3428194240,3500,3500,3500,3500,126
20241206,150500,3427753240,3505,3500,3505,3500,14
20241206,150400,3427704210,3500,3490,3500,3490,337
20241206,150300,3426526395,3480,3460,3480,3460,505
20241206,150200,3424769215,3450,3485,3485,3450,5000
20241206,150100,3407452405,3480,3495,3500,3480,3001
20241206,150000,3397006250,3505,3500,3505,3490,1005
20241206,145900,3393491560,3495,3500,3500,3495,107
20241206,145800,3393117575,3495,3500,3500,3475,5600
20241206,145700,3373564750,3500,3485,3500,3485,518
20241206,145600,3371759250,3490,3490,3490,3490,1000
20241206,145500,3368269250,3490,3505,3505,3490,2266
20241206,145400,3360353250,3520,3520,3520,3520,0
20241206,145300,3360353250,3520,3525,3525,3520,2108
20241206,145200,3352933085,3520,3510,3520,3510,14
20241206,145100,3352883815,3520,3520,3520,3520,0
20241206,145000,3352883815,3520,3505,3520,3505,46
20241206,144900,3352722300,3530,3535,3535,3530,71
20241206,144800,3352471665,3515,3515,3545,3515,1001
20241206,144700,3348941695,3515,3500,3515,3500,291
20241206,144600,3347923180,3510,3510,3510,3510,0
20241206,144500,3347923180,3510,3510,3510,3510,2
20241206,144400,3347916160,3510,3500,3510,3500,631
20241206,144300,3345706370,3500,3500,3500,3500,0
20241206,144200,3345706370,3500,3500,3500,3500,0
20241206,144100,3345706370,3500,3500,3500,3500,45
20241206,144000,3345548870,3510,3500,3510,3500,2
20241206,143900,3345541860,3475,3500,3500,3475,306
20241206,143800,3344470985,3500,3500,3500,3500,0
20241206,143700,3344470985,3500,3480,3500,3480,601
20241206,143600,3342379485,3500,3500,3500,3500,0
20241206,143500,3342379485,3500,3510,3510,3500,95
20241206,143400,3342046885,3520,3515,3520,3515,2043
20241206,143300,3334859065,3500,3495,3500,3495,1732
20241206,143200,3328802180,3495,3500,3500,3495,1902
20241206,143100,3322150885,3500,3500,3515,3500,3300
20241206,143000,3310588245,3510,3490,3510,3490,472
20241206,142900,3308940640,3490,3485,3490,3485,574
20241206,142800,3306937475,3480,3480,3480,3480,0
20241206,142700,3306937475,3480,3480,3480,3480,1
20241206,142600,3306933995,3450,3475,3490,3450,1430
20241206,142500,3301950620,3480,3440,3480,3440,1789
20241206,142400,3295773520,3420,3500,3500,3365,31550
20241206,142300,3187817690,3520,3520,3520,3520,19
20241206,142200,3187750810,3510,3510,3510,3510,174
20241206,142100,3187140070,3510,3510,3510,3510,200
20241206,142000,3186438070,3510,3510,3510,3510,712
20241206,141900,3183938950,3510,3500,3510,3500,585
20241206,141800,3181891260,3500,3500,3500,3500,0
20241206,141700,3181891260,3500,3500,3500,3500,120
20241206,141600,3181471260,3500,3500,3500,3500,44
20241206,141500,3181317260,3500,3500,3500,3500,20
20241206,141400,3181247260,3495,3480,3495,3480,1936
20241206,141300,3174496440,3495,3495,3495,3495,999
20241206,141200,3171004935,3495,3495,3495,3495,0
20241206,141100,3171004935,3495,3495,3495,3495,1
20241206,141000,3171001440,3490,3490,3490,3490,200
20241206,140900,3170303440,3480,3480,3480,3480,0
20241206,140800,3170303440,3480,3480,3480,3480,46
20241206,140700,3170143360,3490,3490,3490,3490,0
20241206,140600,3170143360,3490,3490,3490,3490,0
20241206,140500,3170143360,3490,3490,3490,3490,0
20241206,140400,3170143360,3490,3490,3490,3490,40
20241206,140300,3170003760,3475,3490,3490,3475,1006
20241206,140200,3166503305,3495,3495,3495,3495,0
20241206,140100,3166503305,3495,3495,3495,3495,0
20241206,140000,3166503305,3495,3485,3495,3485,399
20241206,135900,3165109830,3485,3480,3485,3475,920
20241206,135800,3161912635,3485,3485,3485,3485,28
20241206,135700,3161815055,3480,3480,3480,3480,0
20241206,135600,3161815055,3480,3480,3480,3480,419
20241206,135500,3160356935,3485,3480,3485,3480,292
20241206,135400,3159339325,3495,3495,3495,3495,1437
20241206,135300,3154317010,3495,3480,3495,3480,207
20241206,135200,3153593560,3500,3495,3500,3460,5768
20241206,135100,3133557620,3480,3480,3480,3480,379
20241206,135000,3132238700,3465,3480,3500,3465,6000
20241206,134900,3111354220,3460,3460,3460,3460,0
20241206,134800,3111354220,3460,3480,3485,3460,736
20241206,134700,3108790235,3485,3480,3485,3480,145
20241206,134600,3108284950,3485,3485,3485,3485,0
20241206,134500,3108284950,3485,3485,3485,3485,0
20241206,134400,3108284950,3485,3485,3485,3485,1
20241206,134300,3108281465,3455,3455,3455,3455,15
20241206,134200,3108229640,3480,3455,3480,3455,332
20241206,134100,3107075030,3475,3475,3475,3475,0
20241206,134000,3107075030,3475,3470,3475,3470,400
20241206,133900,3105685320,3455,3455,3455,3455,15
20241206,133800,3105633495,3470,3465,3470,3465,14
20241206,133700,3105584930,3475,3475,3475,3475,0
20241206,133600,3105584930,3475,3460,3475,3460,855
20241206,133500,3102626595,3460,3460,3460,3460,1215
20241206,133400,3098422695,3505,3485,3515,3485,14427
20241206,133300,3047922095,3450,3460,3485,3450,6589
20241206,133200,3025089820,3460,3445,3460,3445,511
20241206,133100,3023322415,3445,3425,3445,3425,935
20241206,133000,3020109225,3425,3415,3425,3415,316
20241206,132900,3019027075,3430,3435,3435,3405,1304
20241206,132800,3014569640,3460,3460,3460,3460,200
20241206,132700,3013877640,3460,3440,3460,3440,412
20241206,132600,3012452480,3445,3480,3480,3445,25
20241206,132500,3012366005,3500,3435,3500,3430,6674
20241206,132400,2989167240,3435,3430,3435,3430,128
20241206,132300,2988728100,3435,3410,3435,3410,904
20241206,132200,2985627440,3410,3405,3410,3400,793
20241206,132100,2982926305,3410,3430,3430,3410,3
20241206,132000,2982916055,3400,3425,3455,3400,2659
20241206,131900,2973832105,3425,3405,3425,3405,2993
20241206,131800,2963590265,3405,3390,3405,3390,2600
20241206,131700,2954772780,3390,3385,3390,3385,132
20241206,131600,2954325375,3390,3390,3390,3390,59
20241206,131500,2954125365,3390,3395,3395,3390,966
20241206,131400,2950846345,3395,3405,3405,3395,47
20241206,131300,2950686570,3405,3395,3405,3390,323
20241206,131200,2949590125,3395,3400,3400,3395,16
20241206,131100,2949535800,3405,3410,3410,3405,2
20241206,131000,2949528985,3410,3410,3410,3410,1
20241206,130900,2949525575,3375,3390,3390,3375,1072
20241206,130800,2945904685,3380,3400,3400,3380,1227
20241206,130700,2941753885,3400,3380,3400,3380,828
20241206,130600,2938954965,3380,3400,3400,3380,8864
20241206,130500,2908945780,3400,3410,3410,3390,8850
20241206,130400,2878838170,3410,3430,3430,3410,67
20241206,130300,2878609060,3410,3430,3430,3410,628
20241206,130200,2876455320,3405,3415,3415,3405,8051
20241206,130100,2848984720,3420,3420,3420,3420,1002
20241206,130000,2845557880,3420,3460,3460,3420,4336
20241206,125900,2830700575,3435,3460,3460,3435,2019
20241206,125800,2823761375,3435,3450,3450,3435,958
20241206,125700,2820464370,3450,3450,3450,3450,50
20241206,125600,2820291870,3445,3445,3445,3445,35
20241206,125500,2820171295,3450,3450,3450,3450,213
20241206,125400,2819436445,3450,3450,3450,3450,124
20241206,125300,2819008645,3450,3440,3450,3435,1073
20241206,125200,2815321200,3450,3455,3455,3445,10116
20241206,125100,2780414735,3455,3480,3480,3455,15822
20241206,125000,2725524405,3475,3480,3495,3475,8343
20241206,124900,2696506640,3480,3480,3495,3480,7
20241206,124800,2696482250,3495,3485,3495,3485,37
20241206,124700,2696353285,3495,3495,3495,3495,0
20241206,124600,2696353285,3495,3480,3495,3480,28
20241206,124500,2696255830,3495,3495,3495,3495,2
20241206,124400,2696248840,3480,3480,3480,3480,0
20241206,124300,2696248840,3480,3490,3500,3480,2904
20241206,124200,2686126640,3490,3490,3490,3490,0
20241206,124100,2686126640,3490,3490,3490,3490,16
20241206,124000,2686070800,3490,3490,3490,3490,2584
20241206,123900,2677052640,3495,3500,3500,3495,2905
20241206,123800,2666894665,3500,3500,3500,3500,0
20241206,123700,2666894665,3500,3500,3500,3495,515
20241206,123600,2665092240,3500,3500,3500,3500,262
20241206,123500,2664175240,3500,3500,3500,3500,390
20241206,123400,2662810240,3505,3505,3505,3505,19
20241206,123300,2662743645,3500,3500,3500,3500,0
20241206,123200,2662743645,3500,3500,3500,3500,1047
20241206,123100,2659079145,3500,3505,3505,3500,522
20241206,123000,2657251970,3505,3505,3510,3500,3518
20241206,122900,2644929610,3505,3510,3510,3505,915
20241206,122800,2641719935,3505,3515,3515,3505,586
20241206,122700,2639660305,3510,3515,3515,3510,37
20241206,122600,2639530425,3515,3515,3520,3515,558
20241206,122500,2637569045,3520,3520,3520,3520,1
20241206,122400,2637565525,3515,3515,3515,3515,0
20241206,122300,2637565525,3515,3515,3515,3515,51
20241206,122200,2637386260,3525,3515,3525,3515,1252
20241206,122100,2632975760,3515,3515,3515,3515,1
20241206,122000,2632972245,3500,3510,3510,3500,102
20241206,121900,2632615170,3530,3510,3530,3510,53
20241206,121800,2632429100,3535,3510,3535,3510,3717
20241206,121700,2619361525,3510,3510,3510,3510,19
20241206,121600,2619294835,3510,3510,3510,3510,1
20241206,121500,2619291325,3510,3495,3510,3495,1373
20241206,121400,2614478480,3495,3495,3495,3495,43
20241206,121300,2614328195,3500,3500,3500,3500,1012
20241206,121200,2610786195,3500,3500,3500,3500,52
20241206,121100,2610604195,3500,3500,3500,3500,35
20241206,121000,2610481695,3490,3500,3500,3490,84
20241206,120900,2610188205,3500,3500,3500,3500,1924
20241206,120800,2603454205,3490,3490,3490,3490,10
20241206,120700,2603419305,3485,3485,3485,3485,0
20241206,120600,2603419305,3485,3485,3485,3485,57
20241206,120500,2603220660,3480,3480,3480,3480,0
20241206,120400,2603220660,3480,3490,3495,3480,5756
20241206,120300,2583159570,3485,3485,3485,3485,0
20241206,120200,2583159570,3485,3500,3500,3485,3325
20241206,120100,2571532710,3485,3485,3485,3485,16
20241206,120000,2571476950,3500,3485,3500,3480,1224
20241206,115900,2567208040,3480,3485,3485,3470,5573
20241206,115800,2547825875,3485,3485,3485,3485,35
20241206,115700,2547703900,3500,3490,3500,3490,407
20241206,115600,2546283460,3495,3490,3495,3490,213
20241206,115500,2545540085,3490,3490,3495,3490,332
20241206,115400,2544381265,3485,3485,3485,3480,390
20241206,115300,2543022295,3480,3490,3490,3470,3286
20241206,115200,2531575025,3490,3490,3490,3490,16
20241206,115100,2531519185,3490,3510,3510,3490,2220
20241206,115000,2523764665,3510,3500,3510,3500,64
20241206,114900,2523540445,3510,3500,3510,3500,14
20241206,114800,2523491415,3500,3500,3500,3500,21
20241206,114700,2523417915,3490,3510,3510,3490,1371
20241206,114600,2518610825,3510,3505,3510,3490,2010
20241206,114500,2511566995,3505,3485,3505,3480,919
20241206,114400,2508356110,3475,3475,3480,3475,2273
20241206,114300,2500451635,3470,3455,3475,3455,1566
20241206,114200,2495017685,3450,3475,3475,3450,12
20241206,114100,2494976260,3475,3465,3475,3455,1986
20241206,114000,2488082755,3450,3465,3465,3450,12
20241206,113900,2488041340,3450,3450,3450,3450,127
20241206,113800,2487603190,3450,3460,3460,3450,3954
20241206,113700,2473956770,3460,3470,3470,3460,2115
20241206,113600,2466636820,3500,3500,3500,3475,107
20241206,113500,2466264870,3480,3485,3485,3480,133
20241206,113400,2465801875,3515,3515,3515,3515,1
20241206,113300,2465798360,3520,3500,3520,3480,2641
20241206,113200,2456531875,3500,3485,3500,3485,2548
20241206,113100,2447614765,3480,3460,3490,3460,5008
20241206,113000,2430141420,3460,3485,3485,3460,24
20241206,112900,2430058210,3475,3455,3485,3445,4445
20241206,112800,2414644560,3450,3450,3450,3440,1100
20241206,112700,2410849620,3450,3430,3450,3430,627
20241206,112600,2408695825,3450,3440,3450,3430,2962
20241206,112500,2398499245,3440,3445,3445,3430,7298
20241206,112400,2373458490,3445,3455,3460,3445,674
20241206,112300,2371133655,3460,3450,3460,3450,1021
20241206,112200,2367608480,3455,3440,3455,3440,1550
20241206,112100,2362256055,3440,3435,3445,3430,1781
20241206,112000,2356143060,3435,3440,3445,3435,1281
20241206,111900,2351731380,3440,3435,3440,3435,12
20241206,111800,2351690155,3435,3425,3445,3425,2278
20241206,111700,2343876780,3425,3420,3425,3415,249
20241206,111600,2343025245,3420,3420,3425,3410,2711
20241206,111500,2333759640,3410,3420,3440,3410,27338
20241206,111400,2240358185,3425,3425,3425,3425,0
20241206,111300,2240358185,3425,3440,3450,3425,5276
20241206,111200,2222242520,3440,3460,3460,3440,652
20241206,111100,2219987640,3465,3455,3470,3435,10179
20241206,111000,2184934865,3460,3500,3500,3435,21551
20241206,110900,2110341545,3510,3515,3515,3510,20
20241206,110800,2110271340,3500,3505,3505,3500,52
20241206,110700,2110089260,3515,3510,3515,3510,2
20241206,110600,2110082235,3515,3515,3515,3515,1
20241206,110500,2110078720,3515,3505,3515,3500,2302
20241206,110400,2102018695,3505,3520,3520,3505,50
20241206,110300,2101843235,3505,3520,3525,3505,412
20241206,110200,2100391555,3500,3520,3525,3500,4550
20241206,110100,2084436905,3520,3525,3525,3505,943
20241206,110000,2081131655,3510,3510,3535,3495,869
20241206,105900,2078081800,3510,3500,3510,3495,2834
20241206,105800,2068144835,3500,3460,3500,3460,3
20241206,105700,2068134375,3500,3470,3500,3450,23351
20241206,105600,1987359675,3510,3545,3550,3460,11215
20241206,105500,1948212250,3545,3500,3555,3500,427
20241206,105400,1946698380,3555,3495,3560,3495,4955
20241206,105300,1929333530,3500,3520,3520,3500,3739
20241206,105200,1916229710,3520,3515,3520,3500,2841
20241206,105100,1906278320,3515,3530,3530,3515,3022
20241206,105000,1895634575,3530,3530,3530,3520,2047
20241206,104900,1888418270,3525,3535,3535,3525,1138
20241206,104800,1884401355,3530,3535,3535,3530,567
20241206,104700,1882399210,3535,3550,3550,3535,3146
20241206,104600,1871249165,3540,3550,3550,3540,235
20241206,104500,1870415955,3545,3570,3570,3545,5559
20241206,104400,1850636035,3580,3565,3580,3560,2952
20241206,104300,1840104960,3565,3590,3590,3565,17552
20241206,104200,1777124280,3565,3565,3565,3565,0
20241206,104100,1777124280,3565,3600,3600,3565,109
20241206,104000,1776732440,3620,3615,3625,3575,4553
20241206,103900,1760415530,3625,3625,3625,3610,872
20241206,103800,1757257630,3625,3625,3645,3620,2190
20241206,103700,1749320965,3655,3650,3655,3625,2316
20241206,103600,1740862715,3650,3635,3650,3635,3000
20241206,103500,1729926195,3655,3615,3670,3600,26927
20241206,103400,1631524670,3620,3610,3620,3580,5678
20241206,103300,1611083490,3615,3620,3620,3615,280
20241206,103200,1610070260,3620,3650,3655,3620,4383
20241206,103100,1594120060,3650,3645,3650,3620,3138
20241206,103000,1582673920,3650,3620,3650,3620,1191
20241206,102900,1578339520,3620,3620,3640,3620,22
20241206,102800,1578259860,3650,3630,3650,3615,5304
20241206,102700,1558953270,3635,3625,3655,3625,6607
20241206,102600,1534876505,3650,3600,3650,3600,6485
20241206,102500,1511353040,3605,3595,3605,3595,3712
20241206,102400,1497989895,3570,3595,3595,3540,5695
20241206,102300,1477701480,3570,3565,3600,3565,10505
20241206,102200,1440068620,3565,3545,3565,3530,5378
20241206,102100,1420959030,3520,3520,3550,3520,9000
20241206,102000,1389175850,3530,3530,3555,3490,12674
20241206,101900,1344620560,3530,3525,3530,3515,1794
20241206,101800,1338305545,3525,3500,3530,3500,4567
20241206,101700,1322233255,3500,3515,3515,3485,8111
20241206,101600,1293903445,3515,3535,3535,3495,16186
20241206,101500,1237138940,3535,3555,3565,3535,9133
20241206,101400,1204752525,3555,3550,3565,3545,11920
20241206,101300,1162414570,3565,3605,3605,3565,14217
20241206,101200,1111443985,3605,3610,3630,3595,13932
20241206,101100,1061102255,3605,3605,3605,3605,1239
20241206,101000,1056635660,3605,3595,3605,3585,2354
20241206,100900,1048157730,3585,3625,3625,3585,2529
20241206,100800,1039019540,3640,3530,3640,3530,3655
20241206,100700,1026016960,3485,3545,3545,3475,3314
20241206,100600,1014371165,3520,3500,3520,3480,1161
20241206,100500,1010292635,3500,3485,3505,3475,8603
20241206,100400,980216780,3450,3490,3505,3450,12888
20241206,100300,935489970,3495,3530,3530,3495,15276
20241206,100200,881840675,3530,3535,3535,3530,8036
20241206,100100,853470400,3535,3550,3565,3535,7253
20241206,100000,827770640,3550,3565,3565,3550,473
20241206,095900,826090920,3565,3550,3565,3550,495
20241206,095800,824333655,3545,3550,3550,3545,1940
20241206,095700,817451175,3550,3540,3555,3540,4837
20241206,095600,800309290,3545,3560,3620,3545,22287
20241206,095500,720938165,3555,3565,3565,3545,4285
20241206,095400,705711895,3560,3580,3595,3560,3034
20241206,095300,694873475,3575,3605,3605,3575,10154
20241206,095200,658472595,3600,3600,3600,3585,3975
20241206,095100,644165230,3600,3610,3610,3600,3134
20241206,095000,632876110,3615,3640,3645,3615,4000
20241206,094900,618357810,3615,3620,3620,3600,2293
20241206,094800,610102830,3620,3575,3645,3575,2949
20241206,094700,599499000,3550,3565,3575,3505,9919
20241206,094600,564361555,3540,3565,3585,3540,6859
20241206,094500,539972750,3585,3595,3595,3565,6733
20241206,094400,515921455,3595,3615,3630,3595,12942
20241206,094300,469150640,3615,3585,3620,3580,3821
20241206,094200,455455485,3585,3650,3650,3585,20663
20241206,094100,380666280,3650,3690,3690,3650,1842
20241206,094000,373937440,3660,3660,3660,3660,2790
20241206,093900,363726040,3660,3695,3695,3655,6812
20241206,093800,338799050,3660,3675,3675,3660,500
20241206,093700,336966960,3695,3690,3695,3690,1325
20241206,093600,332071090,3695,3695,3695,3665,6484
20241206,093500,308218125,3695,3700,3700,3690,3155
20241206,093400,296560840,3730,3700,3730,3690,2871
20241206,093300,285946260,3700,3735,3735,3700,1345
20241206,093200,280967605,3740,3715,3740,3695,1718
20241206,093100,274595255,3700,3710,3715,3700,540
20241206,093000,272596775,3720,3725,3725,3710,335
20241206,092900,271352915,3745,3705,3745,3705,123
20241206,092800,270896615,3705,3745,3755,3705,10232
20241206,092700,232807965,3745,3745,3745,3745,20
20241206,092600,232733065,3745,3715,3745,3715,596
20241206,092500,230516780,3715,3705,3715,3705,438
20241206,092400,228893115,3705,3705,3705,3705,355
20241206,092300,227577840,3715,3705,3715,3705,915
20241206,092200,224187525,3700,3705,3705,3680,4837
20241206,092100,206315265,3705,3720,3720,3705,2897
20241206,092000,195569335,3725,3745,3745,3725,2349
20241206,091900,186810555,3735,3735,3735,3735,0
20241206,091800,186810555,3735,3735,3735,3735,0
20241206,091700,186810555,3735,3735,3735,3735,661
20241206,091600,184341720,3760,3745,3760,3740,1012
20241206,091500,180554225,3760,3750,3760,3750,46
20241206,091400,180381420,3755,3755,3755,3755,0
20241206,091300,180381420,3755,3755,3755,3755,1
20241206,091200,180377665,3770,3770,3770,3735,615
20241206,091100,178077335,3740,3755,3755,3740,5589
20241206,091000,157139765,3755,3770,3770,3755,1550
20241206,090900,151312015,3770,3770,3770,3750,827
20241206,090800,148206385,3770,3770,3770,3765,862
20241206,090700,144960855,3770,3760,3770,3745,5283
20241206,090600,125131320,3770,3765,3770,3765,47
20241206,090500,124954340,3765,3780,3780,3750,4892
20241206,090400,106517350,3770,3805,3805,3770,1809
20241206,090300,99692670,3770,3770,3770,3770,17705
20241206,090200,32944820,3770,3780,3820,3750,2987
20241206,090100,21707275,3780,3820,3820,3780,1458
20241206,090000,16178395,3820,3800,3820,3795,3957