KissMeData/014530/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,190100,1558649670,3510,3510,3510,3510,5731
20241206,190000,1558649670,3510,3510,3510,3510,0
20241206,185900,1558649670,3510,3510,3510,3510,0
20241206,185800,1558649670,3510,3510,3510,3510,0
20241206,185700,1558649670,3510,3510,3510,3510,0
20241206,185600,1558649670,3510,3510,3510,3510,0
20241206,185500,1558649670,3510,3510,3510,3510,0
20241206,185400,1558649670,3510,3510,3510,3510,0
20241206,185300,1558649670,3510,3510,3510,3510,0
20241206,185200,1558649670,3510,3510,3510,3510,0
20241206,185100,1558649670,3510,3510,3510,3510,0
20241206,185000,1558649670,3510,3510,3510,3510,0
20241206,184900,1558649670,3510,3510,3510,3510,0
20241206,184800,1558649670,3510,3510,3510,3510,0
20241206,184700,1558649670,3510,3510,3510,3510,0
20241206,184600,1558649670,3510,3510,3510,3510,0
20241206,184500,1558649670,3510,3510,3510,3510,0
20241206,184400,1558649670,3510,3510,3510,3510,0
20241206,184300,1558649670,3510,3510,3510,3510,0
20241206,184200,1558649670,3510,3510,3510,3510,0
20241206,184100,1558649670,3510,3510,3510,3510,0
20241206,184000,1558649670,3510,3510,3510,3510,0
20241206,183900,1558649670,3510,3510,3510,3510,0
20241206,183800,1558649670,3510,3510,3510,3510,0
20241206,183700,1558649670,3510,3510,3510,3510,0
20241206,183600,1558649670,3510,3510,3510,3510,0
20241206,183500,1558649670,3510,3510,3510,3510,0
20241206,183400,1558649670,3510,3510,3510,3510,0
20241206,183300,1558649670,3510,3510,3510,3510,0
20241206,183200,1558649670,3510,3510,3510,3510,0
20241206,183100,1558649670,3510,3510,3510,3510,5731
20241206,183000,1558649670,3510,3510,3510,3510,0
20241206,182900,1558649670,3510,3510,3510,3510,0
20241206,182800,1558649670,3510,3510,3510,3510,0
20241206,182700,1558649670,3510,3510,3510,3510,0
20241206,182600,1558649670,3510,3510,3510,3510,0
20241206,182500,1558649670,3510,3510,3510,3510,0
20241206,182400,1558649670,3510,3510,3510,3510,0
20241206,182300,1558649670,3510,3510,3510,3510,0
20241206,182200,1558649670,3510,3510,3510,3510,0
20241206,182100,1558649670,3510,3510,3510,3510,0
20241206,182000,1558649670,3510,3510,3510,3510,0
20241206,181900,1558649670,3510,3510,3510,3510,0
20241206,181800,1558649670,3510,3510,3510,3510,0
20241206,181700,1558649670,3510,3510,3510,3510,0
20241206,181600,1558649670,3510,3510,3510,3510,0
20241206,181500,1558649670,3510,3510,3510,3510,0
20241206,181400,1558649670,3510,3510,3510,3510,0
20241206,181300,1558649670,3510,3510,3510,3510,0
20241206,181200,1558649670,3510,3510,3510,3510,0
20241206,181100,1558649670,3510,3510,3510,3510,0
20241206,181000,1558649670,3510,3510,3510,3510,0
20241206,180900,1558649670,3510,3510,3510,3510,0
20241206,180800,1558649670,3510,3510,3510,3510,0
20241206,180700,1558649670,3510,3510,3510,3510,0
20241206,180600,1558649670,3510,3510,3510,3510,0
20241206,180500,1558649670,3510,3510,3510,3510,0
20241206,180400,1558649670,3510,3510,3510,3510,0
20241206,180300,1558649670,3510,3510,3510,3510,0
20241206,180200,1558649670,3510,3510,3510,3510,0
20241206,180100,1558649670,3510,3510,3510,3510,5731
20241206,180000,1558649670,3510,3510,3510,3510,0
20241206,175900,1558649670,3510,3510,3510,3510,0
20241206,175800,1558649670,3510,3510,3510,3510,0
20241206,175700,1558649670,3510,3510,3510,3510,0
20241206,175600,1558649670,3510,3510,3510,3510,0
20241206,175500,1558649670,3510,3510,3510,3510,0
20241206,175400,1558649670,3510,3510,3510,3510,0
20241206,175300,1558649670,3510,3510,3510,3510,0
20241206,175200,1558649670,3510,3510,3510,3510,0
20241206,175100,1558649670,3510,3510,3510,3510,0
20241206,175000,1558649670,3510,3510,3510,3510,0
20241206,174900,1558649670,3510,3510,3510,3510,0
20241206,174800,1558649670,3510,3510,3510,3510,0
20241206,174700,1558649670,3510,3510,3510,3510,0
20241206,174600,1558649670,3510,3510,3510,3510,0
20241206,174500,1558649670,3510,3510,3510,3510,0
20241206,174400,1558649670,3510,3510,3510,3510,0
20241206,174300,1558649670,3510,3510,3510,3510,0
20241206,174200,1558649670,3510,3510,3510,3510,0
20241206,174100,1558649670,3510,3510,3510,3510,0
20241206,174000,1558649670,3510,3510,3510,3510,0
20241206,173900,1558649670,3510,3510,3510,3510,0
20241206,173800,1558649670,3510,3510,3510,3510,0
20241206,173700,1558649670,3510,3510,3510,3510,0
20241206,173600,1558649670,3510,3510,3510,3510,0
20241206,173500,1558649670,3510,3510,3510,3510,0
20241206,173400,1558649670,3510,3510,3510,3510,0
20241206,173300,1558649670,3510,3510,3510,3510,0
20241206,173200,1558649670,3510,3510,3510,3510,0
20241206,173100,1558649670,3510,3510,3510,3510,5731
20241206,173000,1558649670,3510,3510,3510,3510,0
20241206,172900,1558649670,3510,3510,3510,3510,0
20241206,172800,1558649670,3510,3510,3510,3510,0
20241206,172700,1558649670,3510,3510,3510,3510,0
20241206,172600,1558649670,3510,3510,3510,3510,0
20241206,172500,1558649670,3510,3510,3510,3510,0
20241206,172400,1558649670,3510,3510,3510,3510,0
20241206,172300,1558649670,3510,3510,3510,3510,0
20241206,172200,1558649670,3510,3510,3510,3510,0
20241206,172100,1558649670,3510,3510,3510,3510,0
20241206,172000,1558649670,3510,3510,3510,3510,0
20241206,171900,1558649670,3510,3510,3510,3510,0
20241206,171800,1558649670,3510,3510,3510,3510,0
20241206,171700,1558649670,3510,3510,3510,3510,0
20241206,171600,1558649670,3510,3510,3510,3510,0
20241206,171500,1558649670,3510,3510,3510,3510,0
20241206,171400,1558649670,3510,3510,3510,3510,0
20241206,171300,1558649670,3510,3510,3510,3510,0
20241206,171200,1558649670,3510,3510,3510,3510,0
20241206,171100,1558649670,3510,3510,3510,3510,0
20241206,171000,1558649670,3510,3510,3510,3510,0
20241206,170900,1558649670,3510,3510,3510,3510,0
20241206,170800,1558649670,3510,3510,3510,3510,0
20241206,170700,1558649670,3510,3510,3510,3510,0
20241206,170600,1558649670,3510,3510,3510,3510,0
20241206,170500,1558649670,3510,3510,3510,3510,0
20241206,170400,1558649670,3510,3510,3510,3510,0
20241206,170300,1558649670,3510,3510,3510,3510,0
20241206,170200,1558649670,3510,3510,3510,3510,0
20241206,170100,1558649670,3510,3510,3510,3510,5731
20241206,170000,1558649670,3510,3510,3510,3510,0
20241206,165900,1558649670,3510,3510,3510,3510,0
20241206,165800,1558649670,3510,3510,3510,3510,0
20241206,165700,1558649670,3510,3510,3510,3510,0
20241206,165600,1558649670,3510,3510,3510,3510,0
20241206,165500,1558649670,3510,3510,3510,3510,0
20241206,165400,1558649670,3510,3510,3510,3510,0
20241206,165300,1558649670,3510,3510,3510,3510,0
20241206,165200,1558649670,3510,3510,3510,3510,0
20241206,165100,1558649670,3510,3510,3510,3510,0
20241206,165000,1558649670,3510,3510,3510,3510,0
20241206,164900,1558649670,3510,3510,3510,3510,0
20241206,164800,1558649670,3510,3510,3510,3510,0
20241206,164700,1558649670,3510,3510,3510,3510,0
20241206,164600,1558649670,3510,3510,3510,3510,0
20241206,164500,1558649670,3510,3510,3510,3510,0
20241206,164400,1558649670,3510,3510,3510,3510,0
20241206,164300,1558649670,3510,3510,3510,3510,0
20241206,164200,1558649670,3510,3510,3510,3510,0
20241206,164100,1558649670,3510,3510,3510,3510,0
20241206,164000,1558649670,3510,3510,3510,3510,0
20241206,163900,1558649670,3510,3510,3510,3510,0
20241206,163800,1558649670,3510,3510,3510,3510,0
20241206,163700,1558649670,3510,3510,3510,3510,0
20241206,163600,1558649670,3510,3510,3510,3510,0
20241206,163500,1558649670,3510,3510,3510,3510,0
20241206,163400,1558649670,3510,3510,3510,3510,0
20241206,163300,1558649670,3510,3510,3510,3510,0
20241206,163200,1558649670,3510,3510,3510,3510,0
20241206,163100,1558649670,3510,3510,3510,3510,5731
20241206,163000,1558649670,3510,3510,3510,3510,0
20241206,162900,1558649670,3510,3510,3510,3510,0
20241206,162800,1558649670,3510,3510,3510,3510,0
20241206,162700,1558649670,3510,3510,3510,3510,0
20241206,162600,1558649670,3510,3510,3510,3510,0
20241206,162500,1558649670,3510,3510,3510,3510,0
20241206,162400,1558649670,3510,3510,3510,3510,0
20241206,162300,1558649670,3510,3510,3510,3510,0
20241206,162200,1558649670,3510,3510,3510,3510,0
20241206,162100,1558649670,3510,3510,3510,3510,0
20241206,162000,1558649670,3510,3510,3510,3510,0
20241206,161900,1558649670,3510,3510,3510,3510,0
20241206,161800,1558649670,3510,3510,3510,3510,0
20241206,161700,1558649670,3510,3510,3510,3510,0
20241206,161600,1558649670,3510,3510,3510,3510,0
20241206,161500,1558649670,3510,3510,3510,3510,0
20241206,161400,1558649670,3510,3510,3510,3510,0
20241206,161300,1558649670,3510,3510,3510,3510,0
20241206,161200,1558649670,3510,3510,3510,3510,0
20241206,161100,1558649670,3510,3510,3510,3510,0
20241206,161000,1558649670,3510,3510,3510,3510,0
20241206,160900,1558649670,3510,3510,3510,3510,0
20241206,160800,1558649670,3510,3510,3510,3510,0
20241206,160700,1558649670,3510,3510,3510,3510,0
20241206,160600,1558649670,3510,3510,3510,3510,0
20241206,160500,1558649670,3510,3510,3510,3510,0
20241206,160400,1558649670,3510,3510,3510,3510,0
20241206,160300,1558649670,3510,3510,3510,3510,0
20241206,160200,1558649670,3510,3510,3510,3510,0
20241206,160100,1558649670,3510,3510,3510,3510,5731
20241206,160000,1558649670,3510,3510,3510,3510,0
20241206,155900,1558649670,3510,3510,3510,3510,0
20241206,155800,1558649670,3510,3510,3510,3510,0
20241206,155700,1558649670,3510,3510,3510,3510,0
20241206,155600,1558649670,3510,3510,3510,3510,0
20241206,155500,1558649670,3510,3510,3510,3510,0
20241206,155400,1558649670,3510,3510,3510,3510,0
20241206,155300,1558649670,3510,3510,3510,3510,0
20241206,155200,1558649670,3510,3510,3510,3510,0
20241206,155100,1558649670,3510,3510,3510,3510,0
20241206,155000,1558649670,3510,3510,3510,3510,0
20241206,154900,1558649670,3510,3510,3510,3510,0
20241206,154800,1558649670,3510,3510,3510,3510,0
20241206,154700,1558649670,3510,3510,3510,3510,0
20241206,154600,1558649670,3510,3510,3510,3510,0
20241206,154500,1558649670,3510,3510,3510,3510,0
20241206,154400,1558649670,3510,3510,3510,3510,0
20241206,154300,1558649670,3510,3510,3510,3510,0
20241206,154200,1558649670,3510,3510,3510,3510,0
20241206,154100,1558649670,3510,3510,3510,3510,0
20241206,154000,1558649670,3510,3510,3510,3510,0
20241206,153900,1558649670,3510,3510,3510,3510,0
20241206,153800,1558649670,3510,3510,3510,3510,0
20241206,153700,1558649670,3510,3510,3510,3510,0
20241206,153600,1558649670,3510,3510,3510,3510,0
20241206,153500,1558649670,3510,3510,3510,3510,0
20241206,153400,1558649670,3510,3510,3510,3510,0
20241206,153300,1558649670,3510,3510,3510,3510,0
20241206,153200,1558649670,3510,3510,3510,3510,0
20241206,153100,1558649670,3510,3510,3510,3510,5731
20241206,153000,1558649670,3510,3510,3510,3510,5731
20241206,152900,1538533860,3505,3505,3505,3505,0
20241206,152800,1538533860,3505,3505,3505,3505,0
20241206,152700,1538533860,3505,3505,3505,3505,0
20241206,152600,1538533860,3505,3505,3505,3505,0
20241206,152500,1538533860,3505,3505,3505,3505,0
20241206,152400,1538533860,3505,3505,3505,3505,0
20241206,152300,1538533860,3505,3505,3505,3505,0
20241206,152200,1538533860,3505,3505,3505,3505,0
20241206,152100,1538533860,3505,3505,3505,3505,0
20241206,152000,1538533860,3505,3505,3505,3505,0
20241206,151900,1538533860,3505,3510,3510,3505,775
20241206,151800,1535817430,3505,3505,3510,3505,443
20241206,151700,1534264700,3505,3510,3510,3505,2896
20241206,151600,1524114170,3510,3510,3510,3510,1
20241206,151500,1524110660,3510,3510,3510,3510,2
20241206,151400,1524103640,3510,3505,3510,3505,202
20241206,151300,1523395620,3510,3510,3510,3510,3
20241206,151200,1523385090,3510,3505,3510,3505,485
20241206,151100,1521685010,3510,3510,3510,3510,6
20241206,151000,1521663950,3510,3510,3510,3505,890
20241206,150900,1518544490,3510,3510,3510,3510,35
20241206,150800,1518421640,3510,3510,3510,3510,6
20241206,150700,1518400580,3510,3505,3510,3505,1768
20241206,150600,1512203735,3505,3500,3505,3500,506
20241206,150500,1510431305,3505,3500,3505,3500,71
20241206,150400,1510182800,3505,3505,3505,3505,101
20241206,150300,1509828795,3505,3505,3505,3505,103
20241206,150200,1509467780,3505,3505,3505,3495,610
20241206,150100,1507335450,3505,3505,3505,3505,1
20241206,150000,1507331945,3505,3505,3505,3505,455
20241206,145900,1505737170,3505,3490,3505,3490,2848
20241206,145800,1495774270,3490,3490,3490,3485,514
20241206,145700,1493982660,3490,3490,3490,3490,0
20241206,145600,1493982660,3490,3490,3490,3490,1
20241206,145500,1493979170,3490,3490,3490,3490,130
20241206,145400,1493525470,3495,3495,3495,3495,0
20241206,145300,1493525470,3495,3495,3495,3495,1
20241206,145200,1493521975,3500,3500,3500,3500,0
20241206,145100,1493521975,3500,3500,3500,3500,0
20241206,145000,1493521975,3500,3500,3500,3500,0
20241206,144900,1493521975,3500,3500,3500,3500,0
20241206,144800,1493521975,3500,3500,3500,3500,0
20241206,144700,1493521975,3500,3500,3500,3500,0
20241206,144600,1493521975,3500,3500,3500,3500,1
20241206,144500,1493518475,3500,3485,3500,3485,22
20241206,144400,1493441790,3485,3485,3485,3485,14
20241206,144300,1493393000,3485,3485,3485,3485,1470
20241206,144200,1488270050,3505,3505,3505,3505,1
20241206,144100,1488266545,3480,3480,3480,3480,0
20241206,144000,1488266545,3480,3480,3480,3480,0
20241206,143900,1488266545,3480,3480,3480,3480,0
20241206,143800,1488266545,3480,3510,3510,3480,130
20241206,143700,1487811145,3510,3510,3510,3510,1
20241206,143600,1487807635,3480,3500,3500,3480,5000
20241206,143500,1470354445,3515,3515,3515,3515,2
20241206,143400,1470347415,3500,3515,3515,3500,2063
20241206,143300,1463102135,3520,3520,3520,3520,0
20241206,143200,1463102135,3520,3520,3520,3520,0
20241206,143100,1463102135,3520,3520,3520,3520,0
20241206,143000,1463102135,3520,3520,3520,3520,26
20241206,142900,1463010615,3520,3520,3520,3520,10
20241206,142800,1462975415,3520,3520,3520,3520,310
20241206,142700,1461884215,3520,3520,3520,3520,0
20241206,142600,1461884215,3520,3520,3520,3520,155
20241206,142500,1461338615,3520,3520,3520,3520,22
20241206,142400,1461261175,3515,3515,3515,3515,262
20241206,142300,1460340245,3515,3515,3515,3515,3
20241206,142200,1460329700,3515,3520,3520,3515,124
20241206,142100,1459893285,3520,3515,3520,3515,822
20241206,142000,1457002895,3515,3515,3515,3515,73
20241206,141900,1456746300,3515,3515,3515,3515,349
20241206,141800,1455519565,3515,3510,3515,3510,215
20241206,141700,1454764560,3510,3510,3510,3490,113
20241206,141600,1454368565,3510,3510,3510,3510,0
20241206,141500,1454368565,3510,3505,3510,3505,166
20241206,141400,1453786550,3505,3500,3505,3490,766
20241206,141300,1451111070,3505,3505,3505,3505,311
20241206,141200,1450021015,3505,3505,3505,3505,101
20241206,141100,1449667010,3505,3505,3505,3505,10
20241206,141000,1449631960,3505,3505,3505,3505,6
20241206,140900,1449610930,3505,3505,3505,3505,5
20241206,140800,1449593405,3505,3510,3510,3505,100
20241206,140700,1449242900,3515,3515,3515,3515,1
20241206,140600,1449239385,3510,3510,3510,3510,0
20241206,140500,1449239385,3510,3510,3510,3510,9
20241206,140400,1449207795,3525,3525,3525,3525,0
20241206,140300,1449207795,3525,3525,3525,3525,0
20241206,140200,1449207795,3525,3525,3525,3525,1
20241206,140100,1449204270,3510,3510,3510,3510,100
20241206,140000,1448853270,3525,3515,3525,3515,3983
20241206,135900,1434844445,3515,3515,3515,3515,500
20241206,135800,1433086945,3515,3520,3520,3515,1951
20241206,135700,1426221675,3525,3525,3525,3525,1
20241206,135600,1426218150,3520,3525,3525,3520,70
20241206,135500,1425971735,3525,3525,3525,3525,56
20241206,135400,1425774335,3525,3525,3525,3525,0
20241206,135300,1425774335,3525,3525,3525,3525,0
20241206,135200,1425774335,3525,3525,3525,3525,1
20241206,135100,1425770810,3520,3525,3525,3520,1758
20241206,135000,1419574580,3530,3530,3530,3530,1994
20241206,134900,1412535760,3530,3530,3530,3530,1
20241206,134800,1412532230,3525,3525,3525,3525,43
20241206,134700,1412380655,3525,3525,3530,3525,2004
20241206,134600,1405316540,3530,3530,3530,3530,0
20241206,134500,1405316540,3530,3530,3530,3530,0
20241206,134400,1405316540,3530,3530,3530,3530,0
20241206,134300,1405316540,3530,3530,3530,3530,0
20241206,134200,1405316540,3530,3530,3530,3530,101
20241206,134100,1404960010,3525,3525,3525,3525,100
20241206,134000,1404607510,3525,3525,3525,3525,503
20241206,133900,1402834435,3525,3525,3525,3525,1
20241206,133800,1402830910,3525,3525,3525,3525,201
20241206,133700,1402122385,3525,3525,3525,3525,2256
20241206,133600,1394169985,3525,3530,3530,3525,636
20241206,133500,1391928055,3530,3530,3530,3530,93
20241206,133400,1391599765,3525,3525,3525,3525,0
20241206,133300,1391599765,3525,3525,3525,3525,0
20241206,133200,1391599765,3525,3525,3525,3525,185
20241206,133100,1390947640,3530,3530,3530,3530,0
20241206,133000,1390947640,3530,3530,3530,3530,312
20241206,132900,1389846280,3530,3530,3530,3530,1765
20241206,132800,1383615830,3530,3530,3530,3530,0
20241206,132700,1383615830,3530,3530,3535,3530,3502
20241206,132600,1371251265,3530,3530,3530,3530,0
20241206,132500,1371251265,3530,3530,3530,3530,2
20241206,132400,1371244205,3530,3520,3530,3520,4506
20241206,132300,1355383075,3535,3535,3535,3535,0
20241206,132200,1355383075,3535,3535,3535,3535,0
20241206,132100,1355383075,3535,3535,3535,3535,2000
20241206,132000,1348313075,3535,3535,3535,3535,2
20241206,131900,1348306005,3530,3540,3540,3530,260
20241206,131800,1347388105,3540,3525,3540,3525,11243
20241206,131700,1307697015,3525,3520,3525,3520,1770
20241206,131600,1301458475,3520,3520,3525,3520,1072
20241206,131500,1297682840,3515,3510,3515,3510,1001
20241206,131400,1294164910,3505,3505,3510,3505,1271
20241206,131300,1289710045,3505,3510,3510,3505,102
20241206,131200,1289352030,3510,3510,3510,3510,2264
20241206,131100,1281405390,3495,3495,3495,3495,45
20241206,131000,1281248115,3510,3495,3510,3495,5846
20241206,130900,1260799925,3495,3485,3495,3485,2185
20241206,130800,1253185190,3490,3495,3495,3490,3410
20241206,130700,1241281455,3490,3490,3490,3490,957
20241206,130600,1237941525,3490,3485,3490,3485,531
20241206,130500,1236090985,3485,3485,3485,3485,3000
20241206,130400,1225635985,3490,3495,3495,3490,1509
20241206,130300,1220369555,3500,3495,3500,3495,3
20241206,130200,1220359060,3495,3500,3500,3495,1044
20241206,130100,1216710075,3490,3490,3490,3490,155
20241206,130000,1216169125,3490,3490,3490,3490,707
20241206,125900,1213701695,3490,3490,3490,3490,350
20241206,125800,1212480195,3485,3485,3485,3485,54
20241206,125700,1212292005,3490,3490,3490,3490,64
20241206,125600,1212068645,3490,3490,3490,3490,1
20241206,125500,1212065155,3475,3475,3475,3475,0
20241206,125400,1212065155,3475,3485,3485,3475,3279
20241206,125300,1200665630,3485,3485,3485,3485,1
20241206,125200,1200662145,3475,3485,3485,3475,612
20241206,125100,1198535275,3490,3490,3490,3490,1
20241206,125000,1198531785,3475,3490,3490,3475,327
20241206,124900,1197395445,3480,3485,3485,3480,1000
20241206,124800,1193915415,3490,3490,3490,3490,0
20241206,124700,1193915415,3490,3490,3490,3490,1000
20241206,124600,1190425415,3475,3475,3475,3475,85
20241206,124500,1190130040,3490,3490,3490,3490,1
20241206,124400,1190126550,3475,3475,3475,3475,650
20241206,124300,1187867800,3490,3490,3490,3475,899
20241206,124200,1184743745,3490,3485,3490,3475,3402
20241206,124100,1172899960,3490,3500,3500,3490,3275
20241206,124000,1161464890,3505,3505,3505,3505,0
20241206,123900,1161464890,3505,3510,3510,3505,150
20241206,123800,1160938965,3510,3510,3510,3510,0
20241206,123700,1160938965,3510,3505,3510,3505,126
20241206,123600,1160497275,3510,3500,3510,3500,68
20241206,123500,1160259205,3510,3500,3510,3500,1103
20241206,123400,1156398485,3490,3490,3490,3490,0
20241206,123300,1156398485,3490,3500,3500,3490,12
20241206,123200,1156356575,3500,3500,3500,3500,0
20241206,123100,1156356575,3500,3500,3500,3500,0
20241206,123000,1156356575,3500,3500,3500,3500,0
20241206,122900,1156356575,3500,3500,3500,3500,185
20241206,122800,1155709075,3490,3490,3490,3490,0
20241206,122700,1155709075,3490,3495,3495,3490,60
20241206,122600,1155499420,3510,3510,3510,3510,0
20241206,122500,1155499420,3510,3510,3510,3510,0
20241206,122400,1155499420,3510,3510,3510,3510,1
20241206,122300,1155495910,3490,3515,3515,3490,478
20241206,122200,1153826485,3515,3515,3515,3515,0
20241206,122100,1153826485,3515,3515,3515,3515,0
20241206,122000,1153826485,3515,3515,3515,3515,637
20241206,121900,1151587430,3515,3510,3515,3495,501
20241206,121800,1149836375,3520,3520,3520,3520,10
20241206,121700,1149801175,3520,3520,3520,3520,2196
20241206,121600,1142071255,3515,3515,3515,3515,503
20241206,121500,1140303210,3510,3510,3510,3510,16
20241206,121400,1140247050,3510,3510,3510,3510,1
20241206,121300,1140243540,3505,3505,3505,3505,0
20241206,121200,1140243540,3505,3510,3510,3505,306
20241206,121100,1139170920,3510,3510,3510,3510,2
20241206,121000,1139163900,3510,3510,3510,3510,415
20241206,120900,1137707250,3515,3515,3515,3515,2
20241206,120800,1137700220,3510,3500,3510,3500,648
20241206,120700,1135427545,3505,3505,3505,3505,1
20241206,120600,1135424040,3505,3505,3505,3505,0
20241206,120500,1135424040,3505,3505,3505,3505,0
20241206,120400,1135424040,3505,3505,3505,3505,0
20241206,120300,1135424040,3505,3505,3505,3505,1
20241206,120200,1135420535,3505,3505,3505,3505,1
20241206,120100,1135417030,3505,3505,3505,3505,0
20241206,120000,1135417030,3505,3505,3505,3505,2
20241206,115900,1135410020,3500,3500,3500,3500,1372
20241206,115800,1130608020,3500,3500,3500,3500,0
20241206,115700,1130608020,3500,3500,3500,3500,500
20241206,115600,1128858020,3505,3505,3505,3505,42
20241206,115500,1128710810,3505,3505,3505,3505,3
20241206,115400,1128700295,3505,3505,3505,3505,0
20241206,115300,1128700295,3505,3505,3505,3505,0
20241206,115200,1128700295,3505,3505,3505,3505,101
20241206,115100,1128346290,3510,3505,3510,3505,3177
20241206,115000,1117197480,3505,3500,3505,3500,4
20241206,114900,1117183475,3505,3505,3505,3505,0
20241206,114800,1117183475,3505,3490,3505,3490,142
20241206,114700,1116687880,3490,3490,3490,3490,2998
20241206,114600,1106224860,3475,3485,3490,3475,845
20241206,114500,1103283285,3490,3485,3495,3485,60
20241206,114400,1103074025,3485,3510,3510,3485,886
20241206,114300,1099986290,3510,3510,3510,3510,2
20241206,114200,1099979270,3510,3495,3510,3480,3129
20241206,114100,1089061620,3490,3505,3505,3490,1000
20241206,114000,1085571035,3520,3520,3525,3520,107
20241206,113900,1085194345,3520,3520,3520,3520,105
20241206,113800,1084824745,3520,3515,3520,3515,300
20241206,113700,1083768755,3520,3520,3520,3520,101
20241206,113600,1083413235,3520,3520,3520,3520,0
20241206,113500,1083413235,3520,3520,3520,3520,1
20241206,113400,1083409715,3490,3515,3515,3490,1700
20241206,113300,1077469825,3520,3520,3520,3520,1
20241206,113200,1077466305,3510,3510,3510,3510,10
20241206,113100,1077431205,3505,3520,3520,3505,1503
20241206,113000,1072140690,3520,3520,3520,3520,0
20241206,112900,1072140690,3520,3515,3520,3515,205
20241206,112800,1071420090,3500,3500,3500,3500,0
20241206,112700,1071420090,3500,3510,3510,3500,1300
20241206,112600,1066865085,3505,3505,3505,3505,0
20241206,112500,1066865085,3505,3525,3540,3505,451
20241206,112400,1065273125,3505,3505,3505,3505,600
20241206,112300,1063170125,3510,3525,3530,3510,27
20241206,112200,1063075270,3525,3530,3530,3525,887
20241206,112100,1059944170,3530,3510,3530,3510,6000
20241206,112000,1038819560,3500,3500,3500,3500,0
20241206,111900,1038819560,3500,3495,3500,3490,1099
20241206,111800,1034973910,3490,3500,3500,3490,306
20241206,111700,1033902920,3495,3495,3495,3495,553
20241206,111600,1031970185,3495,3485,3495,3485,387
20241206,111500,1030620050,3490,3490,3490,3490,1
20241206,111400,1030616560,3495,3490,3495,3485,495
20241206,111300,1028889080,3485,3485,3485,3485,4
20241206,111200,1028875140,3485,3485,3485,3485,1332
20241206,111100,1024233120,3485,3480,3485,3475,1381
20241206,111000,1019433105,3485,3490,3490,3485,423
20241206,110900,1017958935,3490,3490,3490,3490,0
20241206,110800,1017958935,3490,3495,3495,3490,67
20241206,110700,1017725050,3495,3490,3495,3490,54
20241206,110600,1017536585,3490,3500,3500,3490,513
20241206,110500,1015741175,3500,3500,3500,3500,842
20241206,110400,1012794175,3510,3500,3510,3500,341
20241206,110300,1011598720,3490,3490,3490,3490,0
20241206,110200,1011598720,3490,3480,3490,3480,11314
20241206,110100,972224640,3475,3470,3475,3470,1063
20241206,110000,968531240,3455,3460,3475,3455,1304
20241206,105900,964007200,3460,3465,3470,3460,2834
20241206,105800,954193385,3465,3465,3465,3465,51
20241206,105700,954016670,3470,3465,3470,3465,480
20241206,105600,952353410,3465,3470,3475,3465,965
20241206,105500,949009515,3490,3470,3490,3460,2162
20241206,105400,941503065,3470,3470,3475,3460,2626
20241206,105300,932408185,3475,3485,3485,3475,6292
20241206,105200,910511180,3490,3490,3490,3485,1302
20241206,105100,905969110,3490,3510,3510,3490,2159
20241206,105000,898422005,3510,3510,3510,3510,133
20241206,104900,897955175,3510,3525,3535,3505,1420
20241206,104800,892963895,3500,3500,3500,3500,417
20241206,104700,891504395,3500,3500,3505,3500,775
20241206,104600,888791700,3500,3520,3520,3500,3392
20241206,104500,876909510,3510,3540,3540,3510,3845
20241206,104400,863400915,3530,3530,3530,3520,4095
20241206,104300,848971525,3530,3555,3555,3525,1651
20241206,104200,843129970,3560,3565,3565,3560,1904
20241206,104100,836351430,3560,3575,3575,3560,4301
20241206,104000,821012175,3575,3575,3590,3570,849
20241206,103900,817969560,3575,3590,3595,3575,241
20241206,103800,817107290,3595,3575,3595,3570,4057
20241206,103700,802532135,3595,3595,3595,3570,2218
20241206,103600,794559620,3595,3590,3595,3590,2497
20241206,103500,785585385,3600,3590,3600,3585,3150
20241206,103400,774256315,3595,3590,3595,3590,3021
20241206,103300,763400345,3565,3590,3600,3565,9164
20241206,103200,730483415,3590,3595,3605,3585,6931
20241206,103100,705545510,3600,3600,3600,3590,5825
20241206,103000,684605995,3595,3580,3610,3580,19223
20241206,102900,615466930,3580,3565,3580,3565,8161
20241206,102800,586287090,3565,3560,3570,3560,4113
20241206,102700,571613935,3565,3555,3565,3555,955
20241206,102600,568210400,3555,3550,3555,3520,1811
20241206,102500,561803940,3550,3555,3555,3550,826
20241206,102400,558868970,3555,3565,3570,3555,1535
20241206,102300,553391585,3570,3565,3570,3550,1674
20241206,102200,547421085,3550,3560,3570,3550,1352
20241206,102100,542615430,3570,3570,3585,3550,2969
20241206,102000,532032745,3590,3585,3590,3565,4254
20241206,101900,516831525,3580,3595,3600,3580,5786
20241206,101800,496070570,3590,3590,3595,3585,8656
20241206,101700,464973905,3590,3555,3595,3555,12738
20241206,101600,419371460,3570,3560,3570,3550,2593
20241206,101500,410135480,3570,3575,3575,3570,934
20241206,101400,406797485,3570,3545,3570,3535,10452
20241206,101300,369523055,3535,3535,3550,3535,6943
20241206,101200,344908565,3535,3530,3540,3525,3445
20241206,101100,332743720,3530,3530,3535,3530,677
20241206,101000,330352710,3530,3510,3530,3510,2329
20241206,100900,322140410,3525,3520,3525,3520,640
20241206,100800,319887265,3520,3520,3520,3520,1
20241206,100700,319883745,3520,3510,3525,3505,2430
20241206,100600,311349710,3515,3515,3515,3515,50
20241206,100500,311173960,3515,3520,3520,3515,2748
20241206,100400,301501250,3520,3495,3520,3490,1863
20241206,100300,294964880,3500,3495,3500,3495,12076
20241206,100200,252703880,3500,3505,3505,3495,3952
20241206,100100,238870615,3505,3505,3505,3505,1323
20241206,100000,234233500,3500,3490,3500,3490,975
20241206,095900,230828740,3490,3500,3500,3490,1400
20241206,095800,225933185,3510,3510,3510,3510,20
20241206,095700,225862985,3510,3510,3510,3510,6
20241206,095600,225841925,3500,3500,3500,3500,0
20241206,095500,225841925,3500,3490,3515,3490,1467
20241206,095400,220694610,3500,3495,3500,3495,11
20241206,095300,220656140,3500,3500,3500,3500,17
20241206,095200,220596640,3500,3500,3500,3500,100
20241206,095100,220246640,3500,3495,3500,3495,109
20241206,095000,219865580,3495,3495,3495,3495,1212
20241206,094900,215629640,3500,3500,3500,3500,6
20241206,094800,215608640,3485,3490,3490,3485,2607
20241206,094700,206523225,3500,3510,3510,3500,1166
20241206,094600,202435555,3500,3510,3515,3500,1109
20241206,094500,198543905,3515,3520,3520,3510,445
20241206,094400,196981905,3520,3540,3540,3510,7115
20241206,094300,171967525,3540,3520,3540,3520,2344
20241206,094200,163686110,3530,3530,3540,3520,4504
20241206,094100,147752690,3545,3500,3550,3500,4243
20241206,094000,132781505,3500,3480,3505,3480,21528
20241206,093900,57694740,3480,3465,3480,3465,3010
20241206,093800,47231175,3470,3470,3470,3465,59
20241206,093700,47026685,3470,3465,3470,3465,2166
20241206,093600,39518310,3460,3460,3460,3460,647
20241206,093500,37279690,3465,3455,3465,3455,102
20241206,093400,36926805,3455,3455,3455,3455,2586
20241206,093300,27992175,3455,3450,3455,3450,114
20241206,093200,27598370,3455,3450,3455,3450,29
20241206,093100,27498310,3445,3450,3450,3445,588
20241206,093000,25472585,3450,3450,3450,3450,1
20241206,092900,25469135,3450,3455,3455,3450,1197
20241206,092800,21337990,3460,3460,3460,3455,951
20241206,092700,18049580,3465,3465,3465,3465,130
20241206,092600,17599130,3465,3465,3465,3465,1
20241206,092500,17595665,3460,3465,3465,3460,24
20241206,092400,17512620,3465,3465,3465,3465,87
20241206,092300,17211165,3465,3465,3465,3465,2
20241206,092200,17204235,3455,3455,3455,3455,0
20241206,092100,17204235,3455,3455,3455,3455,0
20241206,092000,17204235,3455,3455,3455,3455,0
20241206,091900,17204235,3455,3455,3455,3455,1000
20241206,091800,13749235,3470,3455,3470,3455,152
20241206,091700,13224060,3470,3455,3470,3455,517
20241206,091600,11432395,3455,3455,3455,3455,120
20241206,091500,11017795,3455,3460,3460,3455,16
20241206,091400,10962510,3450,3450,3450,3450,0
20241206,091300,10962510,3450,3465,3465,3450,703
20241206,091200,8534510,3465,3465,3465,3465,1
20241206,091100,8531045,3470,3470,3470,3470,2
20241206,091000,8524105,3470,3470,3470,3470,1
20241206,090900,8520635,3470,3470,3470,3470,2
20241206,090800,8513695,3470,3470,3470,3470,1
20241206,090700,8510225,3470,3470,3470,3470,1
20241206,090600,8506755,3470,3460,3470,3460,100
20241206,090500,8159765,3455,3455,3465,3440,364
20241206,090400,6900790,3470,3470,3470,3470,10
20241206,090300,6866090,3475,3460,3475,3460,420
20241206,090200,5410630,3460,3460,3460,3460,10
20241206,090100,5376030,3455,3460,3460,3455,1055
20241206,090000,1730955,3455,3455,3455,3455,401