KissMeData/014530/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190100,1834845880,3545,3545,3545,3545,6002
20241204,190000,1834845880,3545,3545,3545,3545,0
20241204,185900,1834845880,3545,3545,3545,3545,0
20241204,185800,1834845880,3545,3545,3545,3545,0
20241204,185700,1834845880,3545,3545,3545,3545,0
20241204,185600,1834845880,3545,3545,3545,3545,0
20241204,185500,1834845880,3545,3545,3545,3545,0
20241204,185400,1834845880,3545,3545,3545,3545,0
20241204,185300,1834845880,3545,3545,3545,3545,0
20241204,185200,1834845880,3545,3545,3545,3545,0
20241204,185100,1834845880,3545,3545,3545,3545,0
20241204,185000,1834845880,3545,3545,3545,3545,0
20241204,184900,1834845880,3545,3545,3545,3545,0
20241204,184800,1834845880,3545,3545,3545,3545,0
20241204,184700,1834845880,3545,3545,3545,3545,0
20241204,184600,1834845880,3545,3545,3545,3545,0
20241204,184500,1834845880,3545,3545,3545,3545,0
20241204,184400,1834845880,3545,3545,3545,3545,0
20241204,184300,1834845880,3545,3545,3545,3545,0
20241204,184200,1834845880,3545,3545,3545,3545,0
20241204,184100,1834845880,3545,3545,3545,3545,0
20241204,184000,1834845880,3545,3545,3545,3545,0
20241204,183900,1834845880,3545,3545,3545,3545,0
20241204,183800,1834845880,3545,3545,3545,3545,0
20241204,183700,1834845880,3545,3545,3545,3545,0
20241204,183600,1834845880,3545,3545,3545,3545,0
20241204,183500,1834845880,3545,3545,3545,3545,0
20241204,183400,1834845880,3545,3545,3545,3545,0
20241204,183300,1834845880,3545,3545,3545,3545,0
20241204,183200,1834845880,3545,3545,3545,3545,0
20241204,183100,1834845880,3545,3545,3545,3545,6002
20241204,183000,1834845880,3545,3545,3545,3545,0
20241204,182900,1834845880,3545,3545,3545,3545,0
20241204,182800,1834845880,3545,3545,3545,3545,0
20241204,182700,1834845880,3545,3545,3545,3545,0
20241204,182600,1834845880,3545,3545,3545,3545,0
20241204,182500,1834845880,3545,3545,3545,3545,0
20241204,182400,1834845880,3545,3545,3545,3545,0
20241204,182300,1834845880,3545,3545,3545,3545,0
20241204,182200,1834845880,3545,3545,3545,3545,0
20241204,182100,1834845880,3545,3545,3545,3545,0
20241204,182000,1834845880,3545,3545,3545,3545,0
20241204,181900,1834845880,3545,3545,3545,3545,0
20241204,181800,1834845880,3545,3545,3545,3545,0
20241204,181700,1834845880,3545,3545,3545,3545,0
20241204,181600,1834845880,3545,3545,3545,3545,0
20241204,181500,1834845880,3545,3545,3545,3545,0
20241204,181400,1834845880,3545,3545,3545,3545,0
20241204,181300,1834845880,3545,3545,3545,3545,0
20241204,181200,1834845880,3545,3545,3545,3545,0
20241204,181100,1834845880,3545,3545,3545,3545,0
20241204,181000,1834845880,3545,3545,3545,3545,0
20241204,180900,1834845880,3545,3545,3545,3545,0
20241204,180800,1834845880,3545,3545,3545,3545,0
20241204,180700,1834845880,3545,3545,3545,3545,0
20241204,180600,1834845880,3545,3545,3545,3545,0
20241204,180500,1834845880,3545,3545,3545,3545,0
20241204,180400,1834845880,3545,3545,3545,3545,0
20241204,180300,1834845880,3545,3545,3545,3545,0
20241204,180200,1834845880,3545,3545,3545,3545,0
20241204,180100,1834845880,3545,3545,3545,3545,6002
20241204,180000,1834845880,3545,3545,3545,3545,0
20241204,175900,1834845880,3545,3545,3545,3545,0
20241204,175800,1834845880,3545,3545,3545,3545,0
20241204,175700,1834845880,3545,3545,3545,3545,0
20241204,175600,1834845880,3545,3545,3545,3545,0
20241204,175500,1834845880,3545,3545,3545,3545,0
20241204,175400,1834845880,3545,3545,3545,3545,0
20241204,175300,1834845880,3545,3545,3545,3545,0
20241204,175200,1834845880,3545,3545,3545,3545,0
20241204,175100,1834845880,3545,3545,3545,3545,0
20241204,175000,1834845880,3545,3545,3545,3545,0
20241204,174900,1834845880,3545,3545,3545,3545,0
20241204,174800,1834845880,3545,3545,3545,3545,0
20241204,174700,1834845880,3545,3545,3545,3545,0
20241204,174600,1834845880,3545,3545,3545,3545,0
20241204,174500,1834845880,3545,3545,3545,3545,0
20241204,174400,1834845880,3545,3545,3545,3545,0
20241204,174300,1834845880,3545,3545,3545,3545,0
20241204,174200,1834845880,3545,3545,3545,3545,0
20241204,174100,1834845880,3545,3545,3545,3545,0
20241204,174000,1834845880,3545,3545,3545,3545,0
20241204,173900,1834845880,3545,3545,3545,3545,0
20241204,173800,1834845880,3545,3545,3545,3545,0
20241204,173700,1834845880,3545,3545,3545,3545,0
20241204,173600,1834845880,3545,3545,3545,3545,0
20241204,173500,1834845880,3545,3545,3545,3545,0
20241204,173400,1834845880,3545,3545,3545,3545,0
20241204,173300,1834845880,3545,3545,3545,3545,0
20241204,173200,1834845880,3545,3545,3545,3545,0
20241204,173100,1834845880,3545,3545,3545,3545,6002
20241204,173000,1834845880,3545,3545,3545,3545,0
20241204,172900,1834845880,3545,3545,3545,3545,0
20241204,172800,1834845880,3545,3545,3545,3545,0
20241204,172700,1834845880,3545,3545,3545,3545,0
20241204,172600,1834845880,3545,3545,3545,3545,0
20241204,172500,1834845880,3545,3545,3545,3545,0
20241204,172400,1834845880,3545,3545,3545,3545,0
20241204,172300,1834845880,3545,3545,3545,3545,0
20241204,172200,1834845880,3545,3545,3545,3545,0
20241204,172100,1834845880,3545,3545,3545,3545,0
20241204,172000,1834845880,3545,3545,3545,3545,0
20241204,171900,1834845880,3545,3545,3545,3545,0
20241204,171800,1834845880,3545,3545,3545,3545,0
20241204,171700,1834845880,3545,3545,3545,3545,0
20241204,171600,1834845880,3545,3545,3545,3545,0
20241204,171500,1834845880,3545,3545,3545,3545,0
20241204,171400,1834845880,3545,3545,3545,3545,0
20241204,171300,1834845880,3545,3545,3545,3545,0
20241204,171200,1834845880,3545,3545,3545,3545,0
20241204,171100,1834845880,3545,3545,3545,3545,0
20241204,171000,1834845880,3545,3545,3545,3545,0
20241204,170900,1834845880,3545,3545,3545,3545,0
20241204,170800,1834845880,3545,3545,3545,3545,0
20241204,170700,1834845880,3545,3545,3545,3545,0
20241204,170600,1834845880,3545,3545,3545,3545,0
20241204,170500,1834845880,3545,3545,3545,3545,0
20241204,170400,1834845880,3545,3545,3545,3545,0
20241204,170300,1834845880,3545,3545,3545,3545,0
20241204,170200,1834845880,3545,3545,3545,3545,0
20241204,170100,1834845880,3545,3545,3545,3545,6002
20241204,170000,1834845880,3545,3545,3545,3545,0
20241204,165900,1834845880,3545,3545,3545,3545,0
20241204,165800,1834845880,3545,3545,3545,3545,0
20241204,165700,1834845880,3545,3545,3545,3545,0
20241204,165600,1834845880,3545,3545,3545,3545,0
20241204,165500,1834845880,3545,3545,3545,3545,0
20241204,165400,1834845880,3545,3545,3545,3545,0
20241204,165300,1834845880,3545,3545,3545,3545,0
20241204,165200,1834845880,3545,3545,3545,3545,0
20241204,165100,1834845880,3545,3545,3545,3545,0
20241204,165000,1834845880,3545,3545,3545,3545,0
20241204,164900,1834845880,3545,3545,3545,3545,0
20241204,164800,1834845880,3545,3545,3545,3545,0
20241204,164700,1834845880,3545,3545,3545,3545,0
20241204,164600,1834845880,3545,3545,3545,3545,0
20241204,164500,1834845880,3545,3545,3545,3545,0
20241204,164400,1834845880,3545,3545,3545,3545,0
20241204,164300,1834845880,3545,3545,3545,3545,0
20241204,164200,1834845880,3545,3545,3545,3545,0
20241204,164100,1834845880,3545,3545,3545,3545,0
20241204,164000,1834845880,3545,3545,3545,3545,0
20241204,163900,1834845880,3545,3545,3545,3545,0
20241204,163800,1834845880,3545,3545,3545,3545,0
20241204,163700,1834845880,3545,3545,3545,3545,0
20241204,163600,1834845880,3545,3545,3545,3545,0
20241204,163500,1834845880,3545,3545,3545,3545,0
20241204,163400,1834845880,3545,3545,3545,3545,0
20241204,163300,1834845880,3545,3545,3545,3545,0
20241204,163200,1834845880,3545,3545,3545,3545,0
20241204,163100,1834845880,3545,3545,3545,3545,6002
20241204,163000,1834845880,3545,3545,3545,3545,0
20241204,162900,1834845880,3545,3545,3545,3545,0
20241204,162800,1834845880,3545,3545,3545,3545,0
20241204,162700,1834845880,3545,3545,3545,3545,0
20241204,162600,1834845880,3545,3545,3545,3545,0
20241204,162500,1834845880,3545,3545,3545,3545,0
20241204,162400,1834845880,3545,3545,3545,3545,0
20241204,162300,1834845880,3545,3545,3545,3545,0
20241204,162200,1834845880,3545,3545,3545,3545,0
20241204,162100,1834845880,3545,3545,3545,3545,0
20241204,162000,1834845880,3545,3545,3545,3545,0
20241204,161900,1834845880,3545,3545,3545,3545,0
20241204,161800,1834845880,3545,3545,3545,3545,0
20241204,161700,1834845880,3545,3545,3545,3545,0
20241204,161600,1834845880,3545,3545,3545,3545,0
20241204,161500,1834845880,3545,3545,3545,3545,0
20241204,161400,1834845880,3545,3545,3545,3545,0
20241204,161300,1834845880,3545,3545,3545,3545,0
20241204,161200,1834845880,3545,3545,3545,3545,0
20241204,161100,1834845880,3545,3545,3545,3545,0
20241204,161000,1834845880,3545,3545,3545,3545,0
20241204,160900,1834845880,3545,3545,3545,3545,0
20241204,160800,1834845880,3545,3545,3545,3545,0
20241204,160700,1834845880,3545,3545,3545,3545,0
20241204,160600,1834845880,3545,3545,3545,3545,0
20241204,160500,1834845880,3545,3545,3545,3545,0
20241204,160400,1834845880,3545,3545,3545,3545,0
20241204,160300,1834845880,3545,3545,3545,3545,0
20241204,160200,1834845880,3545,3545,3545,3545,0
20241204,160100,1834845880,3545,3545,3545,3545,6002
20241204,160000,1834845880,3545,3545,3545,3545,0
20241204,155900,1834845880,3545,3545,3545,3545,0
20241204,155800,1834845880,3545,3545,3545,3545,0
20241204,155700,1834845880,3545,3545,3545,3545,0
20241204,155600,1834845880,3545,3545,3545,3545,0
20241204,155500,1834845880,3545,3545,3545,3545,0
20241204,155400,1834845880,3545,3545,3545,3545,0
20241204,155300,1834845880,3545,3545,3545,3545,0
20241204,155200,1834845880,3545,3545,3545,3545,0
20241204,155100,1834845880,3545,3545,3545,3545,0
20241204,155000,1834845880,3545,3545,3545,3545,0
20241204,154900,1834845880,3545,3545,3545,3545,0
20241204,154800,1834845880,3545,3545,3545,3545,0
20241204,154700,1834845880,3545,3545,3545,3545,0
20241204,154600,1834845880,3545,3545,3545,3545,0
20241204,154500,1834845880,3545,3545,3545,3545,0
20241204,154400,1834845880,3545,3545,3545,3545,0
20241204,154300,1834845880,3545,3545,3545,3545,0
20241204,154200,1834845880,3545,3545,3545,3545,0
20241204,154100,1834845880,3545,3545,3545,3545,0
20241204,154000,1834845880,3545,3545,3545,3545,0
20241204,153900,1834845880,3545,3545,3545,3545,0
20241204,153800,1834845880,3545,3545,3545,3545,0
20241204,153700,1834845880,3545,3545,3545,3545,0
20241204,153600,1834845880,3545,3545,3545,3545,0
20241204,153500,1834845880,3545,3545,3545,3545,0
20241204,153400,1834845880,3545,3545,3545,3545,0
20241204,153300,1834845880,3545,3545,3545,3545,0
20241204,153200,1834845880,3545,3545,3545,3545,0
20241204,153100,1834845880,3545,3545,3545,3545,6002
20241204,153000,1834845880,3545,3545,3545,3545,6002
20241204,152900,1813568790,3550,3550,3550,3550,0
20241204,152800,1813568790,3550,3550,3550,3550,0
20241204,152700,1813568790,3550,3550,3550,3550,0
20241204,152600,1813568790,3550,3550,3550,3550,0
20241204,152500,1813568790,3550,3550,3550,3550,0
20241204,152400,1813568790,3550,3550,3550,3550,0
20241204,152300,1813568790,3550,3550,3550,3550,0
20241204,152200,1813568790,3550,3550,3550,3550,0
20241204,152100,1813568790,3550,3550,3550,3550,0
20241204,152000,1813568790,3550,3550,3550,3550,0
20241204,151900,1813568790,3550,3560,3570,3550,339
20241204,151800,1812364705,3565,3565,3565,3565,23
20241204,151700,1812282710,3570,3570,3570,3570,2
20241204,151600,1812275570,3570,3570,3570,3570,4
20241204,151500,1812261290,3570,3565,3570,3565,501
20241204,151400,1810475220,3580,3580,3580,3580,3
20241204,151300,1810464480,3565,3565,3590,3565,2455
20241204,151200,1801698830,3565,3550,3565,3550,361
20241204,151100,1800416965,3545,3565,3565,3545,181
20241204,151000,1799775300,3565,3550,3565,3545,1356
20241204,150900,1794967330,3565,3565,3565,3565,0
20241204,150800,1794967330,3565,3565,3565,3565,900
20241204,150700,1791758830,3565,3550,3565,3545,2247
20241204,150600,1783787205,3565,3555,3565,3550,765
20241204,150500,1781067790,3555,3565,3565,3555,1198
20241204,150400,1776805585,3565,3565,3565,3565,1
20241204,150300,1776802020,3565,3565,3565,3565,10
20241204,150200,1776766370,3570,3570,3570,3570,1
20241204,150100,1776762800,3565,3570,3570,3565,1055
20241204,150000,1772997830,3575,3575,3575,3575,424
20241204,145900,1771482030,3580,3580,3580,3580,85
20241204,145800,1771177730,3580,3570,3580,3570,1682
20241204,145700,1765163820,3570,3580,3580,3570,708
20241204,145600,1762631260,3580,3580,3580,3580,157
20241204,145500,1762069200,3570,3570,3570,3570,297
20241204,145400,1761008910,3580,3580,3580,3580,0
20241204,145300,1761008910,3580,3570,3580,3570,748
20241204,145200,1758338540,3580,3575,3580,3575,65
20241204,145100,1758106160,3575,3575,3575,3575,10
20241204,145000,1758070410,3575,3580,3580,3575,2050
20241204,144900,1750734680,3580,3580,3580,3580,10
20241204,144800,1750698880,3580,3580,3580,3580,1
20241204,144700,1750695300,3575,3575,3575,3575,10
20241204,144600,1750659550,3580,3580,3580,3580,0
20241204,144500,1750659550,3580,3575,3580,3575,90
20241204,144400,1750337750,3590,3575,3590,3575,730
20241204,144300,1747727850,3595,3595,3595,3595,0
20241204,144200,1747727850,3595,3595,3595,3580,580
20241204,144100,1745646800,3595,3595,3595,3595,10
20241204,144000,1745610850,3595,3570,3595,3570,8213
20241204,143900,1716153465,3570,3570,3570,3570,1
20241204,143800,1716149895,3565,3565,3565,3565,1540
20241204,143700,1710659795,3565,3560,3565,3560,900
20241204,143600,1707453795,3565,3565,3565,3565,0
20241204,143500,1707453795,3565,3565,3565,3565,0
20241204,143400,1707453795,3565,3565,3565,3565,500
20241204,143300,1705671295,3565,3565,3565,3565,3
20241204,143200,1705660600,3565,3565,3565,3565,5
20241204,143100,1705642775,3565,3565,3565,3565,31
20241204,143000,1705532260,3565,3565,3565,3565,0
20241204,142900,1705532260,3565,3565,3565,3565,500
20241204,142800,1703749760,3565,3565,3570,3565,363
20241204,142700,1702454630,3560,3560,3560,3560,0
20241204,142600,1702454630,3560,3560,3560,3560,258
20241204,142500,1701536150,3560,3550,3560,3550,300
20241204,142400,1700471125,3550,3545,3550,3545,136
20241204,142300,1699989000,3535,3535,3535,3535,249
20241204,142200,1699108785,3535,3535,3535,3535,1322
20241204,142100,1694435515,3535,3545,3545,3535,113
20241204,142000,1694036020,3545,3545,3545,3545,10
20241204,141900,1694000570,3545,3545,3545,3545,1
20241204,141800,1693997025,3530,3530,3530,3530,0
20241204,141700,1693997025,3530,3540,3540,3530,1500
20241204,141600,1688697025,3530,3530,3530,3530,0
20241204,141500,1688697025,3530,3540,3540,3530,22
20241204,141400,1688619265,3540,3540,3540,3540,105
20241204,141300,1688247565,3540,3540,3540,3540,414
20241204,141200,1686782005,3540,3525,3540,3525,300
20241204,141100,1685724490,3525,3540,3540,3525,6737
20241204,141000,1661921095,3540,3555,3555,3540,4084
20241204,140900,1647426345,3555,3565,3570,3555,3193
20241204,140800,1636061715,3570,3560,3570,3560,1116
20241204,140700,1632088745,3570,3570,3570,3570,1
20241204,140600,1632085175,3560,3565,3565,3560,7823
20241204,140500,1604211040,3570,3570,3570,3570,3
20241204,140400,1604200330,3570,3570,3570,3570,1
20241204,140300,1604196760,3580,3580,3580,3580,0
20241204,140200,1604196760,3580,3580,3580,3580,0
20241204,140100,1604196760,3580,3580,3580,3580,1
20241204,140000,1604193180,3570,3570,3570,3570,500
20241204,135900,1602408180,3580,3580,3580,3580,0
20241204,135800,1602408180,3580,3580,3580,3580,1
20241204,135700,1602404600,3565,3570,3570,3565,1083
20241204,135600,1598538845,3570,3570,3570,3570,0
20241204,135500,1598538845,3570,3575,3575,3570,1052
20241204,135400,1594780700,3575,3570,3575,3570,2000
20241204,135300,1587640695,3575,3575,3575,3575,57
20241204,135200,1587436920,3575,3575,3575,3575,301
20241204,135100,1586360845,3575,3580,3580,3575,149
20241204,135000,1585827520,3580,3580,3580,3580,20
20241204,134900,1585755920,3590,3575,3590,3575,399
20241204,134800,1584329480,3575,3580,3580,3575,400
20241204,134700,1582899370,3585,3590,3590,3585,12
20241204,134600,1582856345,3590,3590,3590,3590,5
20241204,134500,1582838395,3585,3585,3590,3585,52
20241204,134400,1582651880,3585,3585,3585,3585,2
20241204,134300,1582644710,3585,3585,3585,3585,25
20241204,134200,1582555085,3580,3580,3580,3580,1650
20241204,134100,1576648085,3585,3585,3585,3585,0
20241204,134000,1576648085,3585,3585,3585,3585,20
20241204,133900,1576576385,3585,3585,3585,3585,100
20241204,133800,1576217885,3585,3585,3585,3585,0
20241204,133700,1576217885,3585,3585,3585,3585,2
20241204,133600,1576210715,3575,3575,3575,3575,0
20241204,133500,1576210715,3575,3575,3575,3575,0
20241204,133400,1576210715,3575,3575,3575,3575,0
20241204,133300,1576210715,3575,3575,3575,3575,0
20241204,133200,1576210715,3575,3575,3575,3575,7
20241204,133100,1576185690,3570,3570,3570,3570,0
20241204,133000,1576185690,3570,3570,3570,3570,432
20241204,132900,1574643450,3570,3580,3580,3570,1980
20241204,132800,1567569945,3580,3580,3580,3580,1
20241204,132700,1567566365,3580,3580,3580,3580,0
20241204,132600,1567566365,3580,3580,3580,3580,235
20241204,132500,1566725065,3585,3585,3585,3585,3
20241204,132400,1566714310,3585,3585,3585,3585,21
20241204,132300,1566639025,3590,3590,3590,3590,0
20241204,132200,1566639025,3590,3590,3590,3590,10
20241204,132100,1566603125,3590,3590,3590,3590,0
20241204,132000,1566603125,3590,3590,3590,3590,764
20241204,131900,1563860365,3590,3590,3590,3590,0
20241204,131800,1563860365,3590,3590,3590,3590,10
20241204,131700,1563824465,3580,3580,3580,3580,500
20241204,131600,1562034465,3580,3580,3580,3580,521
20241204,131500,1560169285,3580,3585,3585,3580,772
20241204,131400,1557404025,3590,3590,3590,3590,40
20241204,131300,1557260425,3580,3585,3585,3580,912
20241204,131200,1553995320,3575,3590,3590,3575,2110
20241204,131100,1546435605,3590,3590,3590,3590,0
20241204,131000,1546435605,3590,3590,3590,3590,30
20241204,130900,1546327905,3590,3590,3590,3590,0
20241204,130800,1546327905,3590,3590,3590,3590,0
20241204,130700,1546327905,3590,3590,3590,3590,0
20241204,130600,1546327905,3590,3590,3590,3590,0
20241204,130500,1546327905,3590,3590,3595,3590,8
20241204,130400,1546299180,3590,3590,3590,3590,0
20241204,130300,1546299180,3590,3595,3595,3590,162
20241204,130200,1545716870,3595,3595,3595,3595,1
20241204,130100,1545713275,3595,3595,3595,3595,7
20241204,130000,1545688110,3595,3590,3595,3580,556
20241204,125900,1543690035,3590,3590,3590,3590,11
20241204,125800,1543650545,3595,3595,3595,3595,0
20241204,125700,1543650545,3595,3595,3595,3595,2
20241204,125600,1543643355,3590,3595,3595,3590,26
20241204,125500,1543550010,3585,3585,3585,3585,0
20241204,125400,1543550010,3585,3585,3585,3585,882
20241204,125300,1540388040,3575,3575,3575,3575,800
20241204,125200,1537528040,3575,3585,3585,3575,3881
20241204,125100,1523653235,3585,3585,3585,3585,27
20241204,125000,1523556440,3580,3580,3580,3580,0
20241204,124900,1523556440,3580,3575,3580,3575,1320
20241204,124800,1518837005,3570,3570,3570,3570,101
20241204,124700,1518476435,3570,3570,3570,3570,185
20241204,124600,1517815985,3570,3570,3570,3570,20
20241204,124500,1517744585,3570,3570,3570,3570,0
20241204,124400,1517744585,3570,3570,3570,3570,1
20241204,124300,1517741015,3560,3560,3560,3560,1399
20241204,124200,1512760575,3560,3560,3560,3560,50
20241204,124100,1512582575,3560,3560,3560,3560,0
20241204,124000,1512582575,3560,3575,3575,3560,1228
20241204,123900,1508207625,3575,3575,3575,3575,0
20241204,123800,1508207625,3575,3575,3575,3575,0
20241204,123700,1508207625,3575,3575,3575,3575,10
20241204,123600,1508171875,3580,3580,3580,3580,1
20241204,123500,1508168295,3560,3575,3575,3560,2505
20241204,123400,1499240030,3575,3575,3575,3575,0
20241204,123300,1499240030,3575,3575,3575,3575,20
20241204,123200,1499168530,3575,3575,3575,3575,201
20241204,123100,1498449955,3565,3565,3565,3565,100
20241204,123000,1498093455,3565,3565,3565,3565,300
20241204,122900,1497023955,3580,3570,3580,3560,2813
20241204,122800,1486994510,3570,3595,3595,3570,798
20241204,122700,1484145625,3570,3570,3570,3570,3475
20241204,122600,1471739875,3575,3580,3580,3575,2570
20241204,122500,1462550500,3585,3585,3585,3585,200
20241204,122400,1461833500,3595,3590,3595,3590,27
20241204,122300,1461736540,3580,3580,3580,3580,0
20241204,122200,1461736540,3580,3580,3580,3580,45
20241204,122100,1461575440,3580,3580,3580,3580,840
20241204,122000,1458568240,3590,3590,3590,3590,1
20241204,121900,1458564650,3580,3585,3585,3580,722
20241204,121800,1455978780,3585,3585,3585,3585,277
20241204,121700,1454985735,3595,3595,3595,3595,0
20241204,121600,1454985735,3595,3595,3595,3595,31
20241204,121500,1454874290,3595,3595,3595,3585,1046
20241204,121400,1451123920,3595,3595,3595,3595,1
20241204,121300,1451120325,3595,3580,3595,3580,237
20241204,121200,1450271210,3610,3585,3610,3585,252
20241204,121100,1449367515,3585,3600,3600,3585,2485
20241204,121000,1440427935,3600,3610,3610,3590,803
20241204,120900,1437532785,3610,3610,3610,3610,117
20241204,120800,1437110415,3615,3615,3615,3615,1353
20241204,120700,1432219320,3620,3595,3630,3595,4122
20241204,120600,1417310675,3590,3595,3600,3590,12
20241204,120500,1417267580,3600,3600,3600,3600,0
20241204,120400,1417267580,3600,3595,3600,3595,10
20241204,120300,1417231625,3590,3590,3590,3590,100
20241204,120200,1416872625,3600,3580,3600,3580,2178
20241204,120100,1409051515,3585,3585,3585,3585,0
20241204,120000,1409051515,3585,3575,3585,3575,1178
20241204,115900,1404837655,3585,3585,3585,3585,1
20241204,115800,1404834070,3575,3580,3580,3575,845
20241204,115700,1401812325,3585,3585,3585,3585,0
20241204,115600,1401812325,3585,3585,3585,3585,1
20241204,115500,1401808740,3585,3585,3585,3585,2
20241204,115400,1401801570,3570,3580,3580,3570,356
20241204,115300,1400530640,3565,3565,3565,3565,0
20241204,115200,1400530640,3565,3600,3600,3565,1871
20241204,115100,1393843920,3600,3600,3600,3600,463
20241204,115000,1392177120,3580,3600,3600,3580,185
20241204,114900,1391514620,3590,3600,3600,3590,1806
20241204,114800,1385024580,3610,3610,3610,3610,3
20241204,114700,1385013750,3610,3610,3615,3590,2573
20241204,114600,1375712770,3615,3610,3615,3590,1020
20241204,114500,1372029490,3615,3605,3615,3605,300
20241204,114400,1370945120,3615,3610,3615,3610,649
20241204,114300,1368601360,3610,3610,3615,3605,2832
20241204,114200,1358371490,3575,3595,3610,3575,2550
20241204,114100,1349176000,3605,3565,3605,3565,1663
20241204,114000,1343208925,3565,3560,3565,3560,178
20241204,113900,1342575240,3560,3570,3570,3560,711
20241204,113800,1340044020,3575,3575,3575,3575,0
20241204,113700,1340044020,3575,3575,3575,3560,784
20241204,113600,1337249455,3580,3570,3580,3570,23
20241204,113500,1337167225,3570,3590,3590,3570,823
20241204,113400,1334228865,3570,3590,3605,3570,10017
20241204,113300,1298459030,3605,3605,3605,3600,353
20241204,113200,1297186470,3605,3605,3605,3575,321
20241204,113100,1296036805,3580,3600,3600,3580,3141
20241204,113000,1284789220,3580,3605,3605,3580,12025
20241204,112900,1241683495,3580,3610,3610,3580,624
20241204,112800,1239440575,3610,3600,3610,3600,1073
20241204,112700,1235567760,3595,3600,3600,3595,135
20241204,112600,1235081910,3600,3565,3600,3565,4149
20241204,112500,1220188235,3560,3565,3580,3560,3346
20241204,112400,1208249965,3560,3580,3585,3555,14741
20241204,112300,1155703710,3610,3620,3630,3575,24216
20241204,112200,1068689165,3640,3650,3670,3605,11962
20241204,112100,1025219495,3635,3605,3650,3585,18962
20241204,112000,956480130,3605,3580,3605,3560,23029
20241204,111900,873979560,3575,3580,3580,3575,2100
20241204,111800,866467060,3565,3580,3580,3565,247
20241204,111700,865582890,3585,3585,3585,3585,10
20241204,111600,865547040,3575,3590,3590,3575,567
20241204,111500,863517840,3580,3580,3590,3580,333
20241204,111400,862325600,3580,3580,3585,3580,3297
20241204,111300,850514425,3580,3580,3580,3580,47
20241204,111200,850346165,3580,3580,3580,3580,1
20241204,111100,850342585,3585,3585,3585,3585,0
20241204,111000,850342585,3585,3580,3585,3580,1806
20241204,110900,843877055,3580,3570,3580,3570,2010
20241204,110800,836701245,3570,3570,3570,3570,1
20241204,110700,836697675,3580,3580,3580,3580,0
20241204,110600,836697675,3580,3570,3580,3570,1206
20241204,110500,832380215,3570,3570,3570,3570,2637
20241204,110400,822966125,3570,3550,3570,3550,579
20241204,110300,820910655,3550,3550,3550,3550,0
20241204,110200,820910655,3550,3560,3560,3550,2583
20241204,110100,811721735,3570,3570,3570,3570,1
20241204,110000,811718165,3570,3570,3570,3570,650
20241204,105900,809397665,3560,3560,3560,3560,15
20241204,105800,809344265,3570,3570,3570,3570,2551
20241204,105700,800237195,3570,3570,3570,3570,1
20241204,105600,800233625,3570,3570,3570,3570,0
20241204,105500,800233625,3570,3565,3570,3565,50
20241204,105400,800055280,3565,3565,3565,3565,0
20241204,105300,800055280,3565,3565,3565,3565,2
20241204,105200,800048150,3545,3545,3545,3545,0
20241204,105100,800048150,3545,3545,3545,3545,14
20241204,105000,799998520,3565,3565,3565,3565,0
20241204,104900,799998520,3565,3565,3565,3565,1666
20241204,104800,794059230,3570,3570,3570,3560,26
20241204,104700,793966460,3560,3560,3560,3560,2152
20241204,104600,786305340,3540,3540,3540,3540,9
20241204,104500,786273480,3560,3555,3560,3555,126
20241204,104400,785825510,3555,3555,3555,3555,0
20241204,104300,785825510,3555,3555,3555,3555,0
20241204,104200,785825510,3555,3555,3555,3555,400
20241204,104100,784403510,3555,3555,3555,3555,1
20241204,104000,784399955,3555,3555,3555,3555,3
20241204,103900,784389290,3555,3555,3555,3555,0
20241204,103800,784389290,3555,3555,3555,3555,0
20241204,103700,784389290,3555,3555,3555,3555,11
20241204,103600,784350185,3555,3555,3555,3555,0
20241204,103500,784350185,3555,3555,3555,3555,10
20241204,103400,784314635,3530,3540,3540,3530,1044
20241204,103300,780627955,3540,3555,3555,3540,77
20241204,103200,780355360,3555,3555,3555,3555,10
20241204,103100,780319810,3535,3550,3555,3535,5693
20241204,103000,760153580,3550,3550,3550,3550,0
20241204,102900,760153580,3550,3535,3550,3535,907
20241204,102800,756943800,3540,3540,3540,3540,280
20241204,102700,755952600,3540,3545,3545,3540,60
20241204,102600,755740150,3550,3550,3550,3550,5
20241204,102500,755722400,3550,3550,3550,3550,1
20241204,102400,755718850,3530,3530,3530,3530,0
20241204,102300,755718850,3530,3530,3530,3530,52
20241204,102200,755535290,3550,3550,3550,3550,100
20241204,102100,755180290,3550,3540,3550,3525,1406
20241204,102000,750218295,3540,3540,3540,3540,2097
20241204,101900,742794915,3540,3525,3540,3525,316
20241204,101800,741680775,3525,3525,3525,3525,0
20241204,101700,741680775,3525,3535,3550,3525,3478
20241204,101600,729408850,3540,3540,3540,3540,271
20241204,101500,728449510,3545,3545,3545,3545,537
20241204,101400,726545845,3560,3560,3560,3560,100
20241204,101300,726189845,3570,3570,3570,3570,106
20241204,101200,725811425,3570,3570,3570,3570,4
20241204,101100,725797145,3570,3545,3570,3540,3856
20241204,101000,712075280,3540,3545,3545,3540,922
20241204,100900,708806900,3555,3545,3555,3545,129
20241204,100800,708349585,3555,3555,3555,3555,22
20241204,100700,708271375,3555,3545,3555,3545,467
20241204,100600,706611830,3545,3545,3545,3545,900
20241204,100500,703421330,3545,3560,3565,3545,739
20241204,100400,700792200,3570,3570,3570,3570,0
20241204,100300,700792200,3570,3570,3570,3570,0
20241204,100200,700792200,3570,3565,3575,3565,1108
20241204,100100,696837630,3565,3565,3565,3565,1
20241204,100000,696834065,3540,3565,3565,3540,489
20241204,095900,695102980,3540,3540,3540,3540,3378
20241204,095800,683144860,3540,3560,3570,3540,2044
20241204,095700,675887825,3560,3565,3570,3560,729
20241204,095600,673291760,3570,3575,3575,3570,1279
20241204,095500,668720730,3575,3590,3590,3575,2301
20241204,095400,660489265,3590,3590,3590,3590,1087
20241204,095300,656586935,3580,3575,3580,3575,1627
20241204,095200,650765380,3580,3570,3590,3570,3636
20241204,095100,637739355,3570,3555,3570,3545,4546
20241204,095000,621611380,3545,3585,3585,3545,3087
20241204,094900,610634530,3555,3595,3595,3555,3649
20241204,094800,597567920,3580,3595,3600,3580,6217
20241204,094700,575204905,3595,3595,3600,3595,2255
20241204,094600,567094650,3595,3590,3595,3585,3754
20241204,094500,553615095,3600,3580,3600,3575,7087
20241204,094400,528151330,3580,3570,3580,3570,3482
20241204,094300,515698250,3565,3550,3605,3545,25218
20241204,094200,425598270,3555,3520,3555,3515,5289
20241204,094100,406904775,3520,3510,3525,3510,746
20241204,094000,404284470,3520,3525,3525,3520,3181
20241204,093900,393076205,3525,3525,3525,3525,0
20241204,093800,393076205,3525,3530,3530,3525,1087
20241204,093700,389244095,3530,3525,3530,3525,1898
20241204,093600,382552555,3525,3530,3530,3525,31
20241204,093500,382443130,3530,3520,3530,3520,1443
20241204,093400,377357775,3520,3515,3520,3515,7942
20241204,093300,349401955,3515,3515,3515,3515,1283
20241204,093200,344892210,3515,3515,3515,3515,429
20241204,093100,343384275,3515,3515,3515,3515,34
20241204,093000,343264765,3500,3500,3500,3495,1921
20241204,092900,336541270,3500,3515,3515,3500,2195
20241204,092800,328852190,3515,3515,3515,3515,2
20241204,092700,328845160,3515,3515,3515,3515,1200
20241204,092600,324627160,3520,3525,3525,3520,272
20241204,092500,323669670,3525,3520,3525,3520,3285
20241204,092400,312106465,3525,3510,3525,3500,1057
20241204,092300,308400705,3520,3520,3525,3520,375
20241204,092200,307080630,3520,3520,3520,3520,11816
20241204,092100,265488310,3520,3510,3520,3500,2051
20241204,092000,258307670,3505,3505,3505,3505,0
20241204,091900,258307670,3505,3505,3505,3505,1
20241204,091800,258304165,3500,3505,3505,3500,3669
20241204,091700,245450330,3510,3510,3520,3505,446
20241204,091600,243884880,3510,3510,3510,3505,1395
20241204,091500,238991210,3510,3510,3510,3510,10
20241204,091400,238956110,3520,3520,3520,3520,3133
20241204,091300,227927950,3520,3535,3545,3505,7298
20241204,091200,202190005,3550,3535,3550,3530,601
20241204,091100,200065115,3550,3535,3555,3530,2716
20241204,091000,190457135,3550,3550,3550,3535,1603
20241204,090900,184773100,3550,3535,3550,3530,3876
20241204,090800,171057300,3535,3525,3535,3525,654
20241204,090700,168750315,3535,3520,3540,3520,4301
20241204,090600,153583555,3520,3525,3525,3520,1861
20241204,090500,147025405,3525,3530,3530,3505,5879
20241204,090400,126355180,3515,3525,3530,3510,5225
20241204,090300,107935565,3525,3515,3525,3510,4620
20241204,090200,91695680,3510,3510,3510,3500,5742
20241204,090100,71545850,3515,3510,3515,3480,3709
20241204,090000,58558330,3510,3485,3510,3485,15358