KissMeData/011420/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185700,3188140805,2250,2250,2250,2250,39059
20241203,185600,3188140805,2250,2250,2250,2250,0
20241203,185500,3188140805,2250,2250,2250,2250,0
20241203,185400,3188140805,2250,2250,2250,2250,0
20241203,185300,3188140805,2250,2250,2250,2250,0
20241203,185200,3188140805,2250,2250,2250,2250,0
20241203,185100,3188140805,2250,2250,2250,2250,0
20241203,185000,3188140805,2250,2250,2250,2250,0
20241203,184900,3188140805,2250,2250,2250,2250,0
20241203,184800,3188140805,2250,2250,2250,2250,0
20241203,184700,3188140805,2250,2250,2250,2250,0
20241203,184600,3188140805,2250,2250,2250,2250,0
20241203,184500,3188140805,2250,2250,2250,2250,0
20241203,184400,3188140805,2250,2250,2250,2250,0
20241203,184300,3188140805,2250,2250,2250,2250,0
20241203,184200,3188140805,2250,2250,2250,2250,0
20241203,184100,3188140805,2250,2250,2250,2250,0
20241203,184000,3188140805,2250,2250,2250,2250,0
20241203,183900,3188140805,2250,2250,2250,2250,0
20241203,183800,3188140805,2250,2250,2250,2250,0
20241203,183700,3188140805,2250,2250,2250,2250,0
20241203,183600,3188140805,2250,2250,2250,2250,0
20241203,183500,3188140805,2250,2250,2250,2250,0
20241203,183400,3188140805,2250,2250,2250,2250,0
20241203,183300,3188140805,2250,2250,2250,2250,0
20241203,183200,3188140805,2250,2250,2250,2250,0
20241203,183100,3188140805,2250,2250,2250,2250,0
20241203,183000,3188140805,2250,2250,2250,2250,0
20241203,182900,3188140805,2250,2250,2250,2250,0
20241203,182800,3188140805,2250,2250,2250,2250,0
20241203,182700,3188140805,2250,2250,2250,2250,39059
20241203,182600,3188140805,2250,2250,2250,2250,0
20241203,182500,3188140805,2250,2250,2250,2250,0
20241203,182400,3188140805,2250,2250,2250,2250,0
20241203,182300,3188140805,2250,2250,2250,2250,0
20241203,182200,3188140805,2250,2250,2250,2250,0
20241203,182100,3188140805,2250,2250,2250,2250,0
20241203,182000,3188140805,2250,2250,2250,2250,0
20241203,181900,3188140805,2250,2250,2250,2250,0
20241203,181800,3188140805,2250,2250,2250,2250,0
20241203,181700,3188140805,2250,2250,2250,2250,0
20241203,181600,3188140805,2250,2250,2250,2250,0
20241203,181500,3188140805,2250,2250,2250,2250,0
20241203,181400,3188140805,2250,2250,2250,2250,0
20241203,181300,3188140805,2250,2250,2250,2250,0
20241203,181200,3188140805,2250,2250,2250,2250,0
20241203,181100,3188140805,2250,2250,2250,2250,0
20241203,181000,3188140805,2250,2250,2250,2250,0
20241203,180900,3188140805,2250,2250,2250,2250,0
20241203,180800,3188140805,2250,2250,2250,2250,0
20241203,180700,3188140805,2250,2250,2250,2250,0
20241203,180600,3188140805,2250,2250,2250,2250,0
20241203,180500,3188140805,2250,2250,2250,2250,0
20241203,180400,3188140805,2250,2250,2250,2250,0
20241203,180300,3188140805,2250,2250,2250,2250,0
20241203,180200,3188140805,2250,2250,2250,2250,0
20241203,180100,3188140805,2250,2250,2250,2250,0
20241203,180000,3188140805,2250,2250,2250,2250,0
20241203,175900,3188140805,2250,2250,2250,2250,0
20241203,175800,3188140805,2250,2250,2250,2250,0
20241203,175700,3188140805,2250,2250,2250,2250,39059
20241203,175600,3188140805,2250,2250,2250,2250,0
20241203,175500,3188140805,2250,2250,2250,2250,0
20241203,175400,3188140805,2250,2250,2250,2250,0
20241203,175300,3188140805,2250,2250,2250,2250,0
20241203,175200,3188140805,2250,2250,2250,2250,0
20241203,175100,3188140805,2250,2250,2250,2250,0
20241203,175000,3188140805,2250,2250,2250,2250,0
20241203,174900,3188140805,2250,2250,2250,2250,0
20241203,174800,3188140805,2250,2250,2250,2250,0
20241203,174700,3188140805,2250,2250,2250,2250,0
20241203,174600,3188140805,2250,2250,2250,2250,0
20241203,174500,3188140805,2250,2250,2250,2250,0
20241203,174400,3188140805,2250,2250,2250,2250,0
20241203,174300,3188140805,2250,2250,2250,2250,0
20241203,174200,3188140805,2250,2250,2250,2250,0
20241203,174100,3188140805,2250,2250,2250,2250,0
20241203,174000,3188140805,2250,2250,2250,2250,0
20241203,173900,3188140805,2250,2250,2250,2250,0
20241203,173800,3188140805,2250,2250,2250,2250,0
20241203,173700,3188140805,2250,2250,2250,2250,0
20241203,173600,3188140805,2250,2250,2250,2250,0
20241203,173500,3188140805,2250,2250,2250,2250,0
20241203,173400,3188140805,2250,2250,2250,2250,0
20241203,173300,3188140805,2250,2250,2250,2250,0
20241203,173200,3188140805,2250,2250,2250,2250,0
20241203,173100,3188140805,2250,2250,2250,2250,0
20241203,173000,3188140805,2250,2250,2250,2250,0
20241203,172900,3188140805,2250,2250,2250,2250,0
20241203,172800,3188140805,2250,2250,2250,2250,0
20241203,172700,3188140805,2250,2250,2250,2250,39059
20241203,172600,3188140805,2250,2250,2250,2250,0
20241203,172500,3188140805,2250,2250,2250,2250,0
20241203,172400,3188140805,2250,2250,2250,2250,0
20241203,172300,3188140805,2250,2250,2250,2250,0
20241203,172200,3188140805,2250,2250,2250,2250,0
20241203,172100,3188140805,2250,2250,2250,2250,0
20241203,172000,3188140805,2250,2250,2250,2250,0
20241203,171900,3188140805,2250,2250,2250,2250,0
20241203,171800,3188140805,2250,2250,2250,2250,0
20241203,171700,3188140805,2250,2250,2250,2250,0
20241203,171600,3188140805,2250,2250,2250,2250,0
20241203,171500,3188140805,2250,2250,2250,2250,0
20241203,171400,3188140805,2250,2250,2250,2250,0
20241203,171300,3188140805,2250,2250,2250,2250,0
20241203,171200,3188140805,2250,2250,2250,2250,0
20241203,171100,3188140805,2250,2250,2250,2250,0
20241203,171000,3188140805,2250,2250,2250,2250,0
20241203,170900,3188140805,2250,2250,2250,2250,0
20241203,170800,3188140805,2250,2250,2250,2250,0
20241203,170700,3188140805,2250,2250,2250,2250,0
20241203,170600,3188140805,2250,2250,2250,2250,0
20241203,170500,3188140805,2250,2250,2250,2250,0
20241203,170400,3188140805,2250,2250,2250,2250,0
20241203,170300,3188140805,2250,2250,2250,2250,0
20241203,170200,3188140805,2250,2250,2250,2250,0
20241203,170100,3188140805,2250,2250,2250,2250,0
20241203,170000,3188140805,2250,2250,2250,2250,0
20241203,165900,3188140805,2250,2250,2250,2250,0
20241203,165800,3188140805,2250,2250,2250,2250,0
20241203,165700,3188140805,2250,2250,2250,2250,39059
20241203,165600,3188140805,2250,2250,2250,2250,0
20241203,165500,3188140805,2250,2250,2250,2250,0
20241203,165400,3188140805,2250,2250,2250,2250,0
20241203,165300,3188140805,2250,2250,2250,2250,0
20241203,165200,3188140805,2250,2250,2250,2250,0
20241203,165100,3188140805,2250,2250,2250,2250,0
20241203,165000,3188140805,2250,2250,2250,2250,0
20241203,164900,3188140805,2250,2250,2250,2250,0
20241203,164800,3188140805,2250,2250,2250,2250,0
20241203,164700,3188140805,2250,2250,2250,2250,0
20241203,164600,3188140805,2250,2250,2250,2250,0
20241203,164500,3188140805,2250,2250,2250,2250,0
20241203,164400,3188140805,2250,2250,2250,2250,0
20241203,164300,3188140805,2250,2250,2250,2250,0
20241203,164200,3188140805,2250,2250,2250,2250,0
20241203,164100,3188140805,2250,2250,2250,2250,0
20241203,164000,3188140805,2250,2250,2250,2250,0
20241203,163900,3188140805,2250,2250,2250,2250,0
20241203,163800,3188140805,2250,2250,2250,2250,0
20241203,163700,3188140805,2250,2250,2250,2250,0
20241203,163600,3188140805,2250,2250,2250,2250,0
20241203,163500,3188140805,2250,2250,2250,2250,0
20241203,163400,3188140805,2250,2250,2250,2250,0
20241203,163300,3188140805,2250,2250,2250,2250,0
20241203,163200,3188140805,2250,2250,2250,2250,0
20241203,163100,3188140805,2250,2250,2250,2250,0
20241203,163000,3188140805,2250,2250,2250,2250,0
20241203,162900,3188140805,2250,2250,2250,2250,0
20241203,162800,3188140805,2250,2250,2250,2250,0
20241203,162700,3188140805,2250,2250,2250,2250,39059
20241203,162600,3188140805,2250,2250,2250,2250,0
20241203,162500,3188140805,2250,2250,2250,2250,0
20241203,162400,3188140805,2250,2250,2250,2250,0
20241203,162300,3188140805,2250,2250,2250,2250,0
20241203,162200,3188140805,2250,2250,2250,2250,0
20241203,162100,3188140805,2250,2250,2250,2250,0
20241203,162000,3188140805,2250,2250,2250,2250,0
20241203,161900,3188140805,2250,2250,2250,2250,0
20241203,161800,3188140805,2250,2250,2250,2250,0
20241203,161700,3188140805,2250,2250,2250,2250,0
20241203,161600,3188140805,2250,2250,2250,2250,0
20241203,161500,3188140805,2250,2250,2250,2250,0
20241203,161400,3188140805,2250,2250,2250,2250,0
20241203,161300,3188140805,2250,2250,2250,2250,0
20241203,161200,3188140805,2250,2250,2250,2250,0
20241203,161100,3188140805,2250,2250,2250,2250,0
20241203,161000,3188140805,2250,2250,2250,2250,0
20241203,160900,3188140805,2250,2250,2250,2250,0
20241203,160800,3188140805,2250,2250,2250,2250,0
20241203,160700,3188140805,2250,2250,2250,2250,0
20241203,160600,3188140805,2250,2250,2250,2250,0
20241203,160500,3188140805,2250,2250,2250,2250,0
20241203,160400,3188140805,2250,2250,2250,2250,0
20241203,160300,3188140805,2250,2250,2250,2250,0
20241203,160200,3188140805,2250,2250,2250,2250,0
20241203,160100,3188140805,2250,2250,2250,2250,0
20241203,160000,3188140805,2250,2250,2250,2250,0
20241203,155900,3188140805,2250,2250,2250,2250,0
20241203,155800,3188140805,2250,2250,2250,2250,0
20241203,155700,3188140805,2250,2250,2250,2250,39059
20241203,155600,3188140805,2250,2250,2250,2250,0
20241203,155500,3188140805,2250,2250,2250,2250,0
20241203,155400,3188140805,2250,2250,2250,2250,0
20241203,155300,3188140805,2250,2250,2250,2250,0
20241203,155200,3188140805,2250,2250,2250,2250,0
20241203,155100,3188140805,2250,2250,2250,2250,0
20241203,155000,3188140805,2250,2250,2250,2250,0
20241203,154900,3188140805,2250,2250,2250,2250,0
20241203,154800,3188140805,2250,2250,2250,2250,0
20241203,154700,3188140805,2250,2250,2250,2250,0
20241203,154600,3188140805,2250,2250,2250,2250,0
20241203,154500,3188140805,2250,2250,2250,2250,0
20241203,154400,3188140805,2250,2250,2250,2250,0
20241203,154300,3188140805,2250,2250,2250,2250,0
20241203,154200,3188140805,2250,2250,2250,2250,0
20241203,154100,3188140805,2250,2250,2250,2250,0
20241203,154000,3188140805,2250,2250,2250,2250,0
20241203,153900,3188140805,2250,2250,2250,2250,0
20241203,153800,3188140805,2250,2250,2250,2250,0
20241203,153700,3188140805,2250,2250,2250,2250,0
20241203,153600,3188140805,2250,2250,2250,2250,0
20241203,153500,3188140805,2250,2250,2250,2250,0
20241203,153400,3188140805,2250,2250,2250,2250,0
20241203,153300,3188140805,2250,2250,2250,2250,0
20241203,153200,3188140805,2250,2250,2250,2250,0
20241203,153100,3188140805,2250,2250,2250,2250,0
20241203,153000,3188140805,2250,2250,2250,2250,39059
20241203,152900,3100258055,2250,2250,2250,2250,0
20241203,152800,3100258055,2250,2250,2250,2250,0
20241203,152700,3100258055,2250,2250,2250,2250,0
20241203,152600,3100258055,2250,2250,2250,2250,0
20241203,152500,3100258055,2250,2250,2250,2250,0
20241203,152400,3100258055,2250,2250,2250,2250,0
20241203,152300,3100258055,2250,2250,2250,2250,0
20241203,152200,3100258055,2250,2250,2250,2250,0
20241203,152100,3100258055,2250,2250,2250,2250,0
20241203,152000,3100258055,2250,2250,2250,2250,0
20241203,151900,3100258055,2250,2250,2255,2250,13582
20241203,151800,3069697735,2255,2255,2255,2250,4320
20241203,151700,3059957600,2255,2255,2255,2250,3003
20241203,151600,3053195835,2250,2250,2255,2250,3468
20241203,151500,3045392180,2250,2250,2255,2250,3678
20241203,151400,3037114080,2250,2250,2250,2245,1887
20241203,151300,3032871480,2250,2250,2250,2245,2147
20241203,151200,3028042055,2250,2250,2255,2245,5951
20241203,151100,3014669295,2255,2250,2255,2250,2168
20241203,151000,3009790400,2255,2250,2255,2250,2618
20241203,150900,3003894125,2250,2250,2250,2245,1870
20241203,150800,2999686740,2245,2255,2255,2245,2961
20241203,150700,2993026980,2255,2255,2255,2250,1442
20241203,150600,2989780280,2255,2250,2260,2250,7637
20241203,150500,2972573445,2250,2255,2255,2245,635
20241203,150400,2971146230,2250,2255,2255,2250,1230
20241203,150300,2968376205,2255,2250,2255,2245,9747
20241203,150200,2946465270,2250,2250,2250,2245,847
20241203,150100,2944559620,2250,2250,2250,2250,127
20241203,150000,2944273870,2245,2245,2245,2240,2956
20241203,145900,2937637655,2245,2240,2245,2240,5740
20241203,145800,2924770810,2245,2245,2245,2245,3173
20241203,145700,2917647425,2250,2250,2250,2245,2156
20241203,145600,2912807055,2245,2245,2245,2245,5027
20241203,145500,2901521440,2240,2240,2240,2240,600
20241203,145400,2900177440,2240,2245,2250,2240,1390
20241203,145300,2897056680,2245,2250,2250,2245,197
20241203,145200,2896613975,2245,2245,2245,2245,65
20241203,145100,2896468050,2240,2250,2255,2240,16157
20241203,145000,2860161225,2255,2255,2255,2255,221
20241203,144900,2859662870,2250,2250,2250,2245,619
20241203,144800,2858270125,2250,2255,2255,2250,5833
20241203,144700,2845126690,2255,2255,2260,2255,3288
20241203,144600,2837707215,2255,2255,2260,2250,10891
20241203,144500,2813149160,2255,2250,2255,2250,1540
20241203,144400,2809679500,2250,2250,2255,2245,4070
20241203,144300,2800521800,2250,2255,2255,2250,1645
20241203,144200,2796817540,2250,2245,2255,2240,9539
20241203,144100,2775349770,2240,2240,2240,2240,4058
20241203,144000,2766259850,2240,2235,2240,2235,1576
20241203,143900,2762735990,2245,2240,2245,2235,2454
20241203,143800,2757237540,2240,2245,2245,2240,441
20241203,143700,2756248195,2245,2250,2250,2245,2813
20241203,143600,2749933005,2250,2250,2250,2250,61
20241203,143500,2749795755,2250,2240,2250,2240,3098
20241203,143400,2742840815,2245,2245,2245,2245,604
20241203,143300,2741484835,2245,2245,2245,2245,3
20241203,143200,2741478100,2250,2250,2250,2250,0
20241203,143100,2741478100,2250,2250,2250,2240,4027
20241203,143000,2732433735,2250,2250,2250,2245,2633
20241203,142900,2726510285,2250,2250,2250,2245,3697
20241203,142800,2718192040,2250,2250,2250,2250,523
20241203,142700,2717015290,2250,2240,2250,2240,1776
20241203,142600,2713028515,2240,2245,2245,2240,960
20241203,142500,2710876840,2245,2245,2245,2240,162
20241203,142400,2710513330,2245,2240,2245,2240,207
20241203,142300,2710049615,2240,2235,2240,2235,949
20241203,142200,2707925355,2240,2240,2245,2240,89
20241203,142100,2707725930,2245,2245,2245,2245,128
20241203,142000,2707438570,2235,2245,2245,2235,3301
20241203,141900,2700045375,2240,2240,2240,2240,1117
20241203,141800,2697543295,2240,2240,2240,2240,30
20241203,141700,2697476095,2235,2235,2235,2235,10
20241203,141600,2697453745,2240,2240,2240,2240,659
20241203,141500,2695977585,2240,2240,2240,2240,1344
20241203,141400,2692967025,2230,2240,2240,2230,406
20241203,141300,2692061580,2225,2235,2235,2225,16500
20241203,141200,2655309810,2235,2240,2240,2235,340
20241203,141100,2654549410,2235,2235,2235,2235,3228
20241203,141000,2647334830,2240,2240,2240,2240,1
20241203,140900,2647332590,2235,2235,2235,2235,1
20241203,140800,2647330355,2235,2235,2235,2235,1
20241203,140700,2647328120,2235,2235,2235,2235,0
20241203,140600,2647328120,2235,2240,2240,2235,1114
20241203,140500,2644837760,2240,2240,2240,2240,10
20241203,140400,2644815360,2240,2240,2240,2230,690
20241203,140300,2643273510,2235,2230,2235,2225,2359
20241203,140200,2638003230,2230,2235,2235,2230,2319
20241203,140100,2632830265,2230,2235,2235,2230,2396
20241203,140000,2627480055,2235,2230,2235,2230,1089
20241203,135900,2625051140,2235,2230,2235,2230,165
20241203,135800,2624683185,2230,2240,2240,2230,1405
20241203,135700,2621549985,2240,2235,2240,2230,546
20241203,135600,2620327030,2240,2240,2240,2225,13866
20241203,135500,2589433275,2240,2240,2240,2240,381
20241203,135400,2588579835,2240,2240,2240,2235,260
20241203,135300,2587998710,2240,2235,2240,2235,728
20241203,135200,2586370740,2235,2230,2235,2230,193
20241203,135100,2585939465,2235,2235,2235,2230,1272
20241203,135000,2583097580,2235,2235,2235,2230,7653
20241203,134900,2566015845,2235,2240,2240,2235,2486
20241203,134800,2560459525,2240,2240,2240,2240,560
20241203,134700,2559205125,2240,2240,2240,2240,1003
20241203,134600,2556958405,2240,2235,2240,2235,2051
20241203,134500,2552374200,2235,2235,2235,2235,1401
20241203,134400,2549242965,2235,2235,2235,2235,943
20241203,134300,2547135360,2235,2240,2240,2235,5779
20241203,134200,2534215695,2235,2235,2235,2230,650
20241203,134100,2532762950,2235,2235,2235,2235,1715
20241203,134000,2528929925,2235,2235,2235,2235,527
20241203,133900,2527752080,2235,2240,2240,2230,6471
20241203,133800,2513282920,2240,2240,2240,2240,2388
20241203,133700,2507933800,2245,2245,2245,2245,386
20241203,133600,2507067230,2240,2245,2245,2240,1058
20241203,133500,2504692025,2245,2240,2245,2240,1426
20241203,133400,2501496785,2240,2230,2240,2230,2238
20241203,133300,2496491775,2230,2235,2235,2230,3027
20241203,133200,2489727195,2235,2245,2245,2235,12255
20241203,133100,2462312145,2245,2245,2245,2240,4565
20241203,133000,2452072465,2245,2250,2250,2240,8581
20241203,132900,2432815815,2250,2255,2255,2250,4488
20241203,132800,2422716615,2255,2250,2255,2250,1118
20241203,132700,2420195630,2255,2255,2255,2250,2664
20241203,132600,2414191110,2250,2255,2255,2250,173
20241203,132500,2413801760,2255,2250,2255,2250,316
20241203,132400,2413090235,2255,2250,2255,2250,710
20241203,132300,2411490685,2250,2255,2255,2250,2088
20241203,132200,2406792535,2255,2255,2255,2255,276
20241203,132100,2406170155,2255,2255,2255,2250,8767
20241203,132000,2386400585,2255,2255,2260,2255,6783
20241203,131900,2371104885,2255,2255,2255,2255,2626
20241203,131800,2365183255,2255,2255,2255,2250,1599
20241203,131700,2361577560,2255,2250,2260,2250,13987
20241203,131600,2330049595,2250,2250,2250,2245,202
20241203,131500,2329596095,2245,2245,2250,2245,6
20241203,131400,2329582620,2245,2245,2245,2245,0
20241203,131300,2329582620,2245,2250,2250,2245,15
20241203,131200,2329548875,2245,2245,2250,2245,1167
20241203,131100,2326927865,2245,2250,2250,2240,1032
20241203,131000,2324609780,2250,2250,2250,2250,83
20241203,130900,2324423030,2250,2250,2250,2250,101
20241203,130800,2324195780,2250,2245,2250,2240,211
20241203,130700,2323721705,2245,2240,2245,2240,379
20241203,130600,2322870870,2240,2245,2245,2240,2408
20241203,130500,2317465050,2250,2245,2250,2245,558
20241203,130400,2316209840,2250,2245,2250,2245,1279
20241203,130300,2313337090,2250,2255,2255,2250,6435
20241203,130200,2298853325,2255,2255,2260,2255,8936
20241203,130100,2278659890,2255,2255,2260,2255,968
20241203,130000,2276473530,2255,2255,2255,2250,3337
20241203,125900,2268948745,2250,2250,2260,2250,9123
20241203,125800,2248369100,2250,2250,2250,2250,506
20241203,125700,2247230600,2245,2245,2250,2245,2951
20241203,125600,2240602670,2245,2250,2250,2245,3269
20241203,125500,2233248685,2245,2245,2250,2245,3129
20241203,125400,2226213495,2250,2245,2250,2245,334
20241203,125300,2225463660,2245,2250,2250,2240,8763
20241203,125200,2205790810,2250,2255,2255,2250,4006
20241203,125100,2196777290,2250,2255,2255,2250,1879
20241203,125000,2192542500,2255,2255,2260,2250,12994
20241203,124900,2163248620,2255,2250,2255,2245,5242
20241203,124800,2151446930,2250,2245,2260,2245,19041
20241203,124700,2108581285,2245,2245,2245,2240,11219
20241203,124600,2083402440,2245,2240,2245,2240,6996
20241203,124500,2067721720,2240,2235,2240,2235,1472
20241203,124400,2064424455,2235,2240,2240,2235,90
20241203,124300,2064222870,2240,2240,2240,2240,1001
20241203,124200,2061980630,2235,2235,2235,2235,97
20241203,124100,2061763835,2235,2235,2235,2235,323
20241203,124000,2061041930,2230,2235,2240,2225,15939
20241203,123900,2025493245,2240,2225,2240,2225,8
20241203,123800,2025475365,2240,2235,2240,2220,14169
20241203,123700,1993886720,2240,2235,2240,2235,11241
20241203,123600,1968709005,2240,2235,2240,2235,2507
20241203,123500,1963105845,2235,2235,2235,2235,2806
20241203,123400,1956834435,2230,2230,2235,2230,1300
20241203,123300,1953932210,2235,2230,2235,2230,192
20241203,123200,1953503350,2230,2230,2230,2230,1
20241203,123100,1953501120,2230,2230,2230,2230,147
20241203,123000,1953173310,2230,2230,2230,2230,0
20241203,122900,1953173310,2230,2230,2230,2230,0
20241203,122800,1953173310,2230,2230,2230,2230,254
20241203,122700,1952606890,2230,2235,2235,2230,5748
20241203,122600,1939788720,2230,2230,2230,2230,21
20241203,122500,1939741890,2235,2230,2235,2230,11
20241203,122400,1939717310,2225,2230,2230,2225,623
20241203,122300,1938328025,2230,2225,2230,2225,418
20241203,122200,1937397940,2230,2230,2230,2225,610
20241203,122100,1936040640,2230,2230,2230,2230,794
20241203,122000,1934270020,2235,2235,2235,2235,0
20241203,121900,1934270020,2235,2235,2235,2235,0
20241203,121800,1934270020,2235,2230,2235,2230,662
20241203,121700,1932793735,2225,2230,2230,2225,119
20241203,121600,1932528905,2235,2230,2235,2230,111
20241203,121500,1932281325,2235,2230,2235,2230,94
20241203,121400,1932071575,2230,2230,2230,2230,775
20241203,121300,1930343325,2230,2230,2230,2230,221
20241203,121200,1929850495,2230,2230,2230,2230,225
20241203,121100,1929348745,2225,2230,2230,2225,506
20241203,121000,1928222695,2230,2230,2230,2230,276
20241203,120900,1927607215,2230,2225,2230,2215,4657
20241203,120800,1917282675,2230,2220,2230,2220,77
20241203,120700,1917111345,2215,2230,2230,2215,8232
20241203,120600,1898828100,2230,2230,2240,2230,9036
20241203,120500,1878649005,2230,2225,2230,2225,4277
20241203,120400,1869114525,2225,2225,2225,2225,1154
20241203,120300,1866546875,2225,2225,2225,2225,85
20241203,120200,1866357750,2225,2230,2230,2225,101
20241203,120100,1866133020,2230,2225,2230,2220,346
20241203,120000,1865364815,2225,2225,2225,2225,854
20241203,115900,1863464665,2225,2225,2225,2225,1
20241203,115800,1863462440,2215,2220,2220,2215,4031
20241203,115700,1854520135,2220,2220,2220,2220,549
20241203,115600,1853301355,2220,2220,2225,2220,1209
20241203,115500,1850616775,2225,2225,2225,2225,0
20241203,115400,1850616775,2225,2220,2225,2220,1873
20241203,115300,1846458705,2230,2220,2230,2215,1932
20241203,115200,1842170345,2220,2225,2225,2220,589
20241203,115100,1840859825,2225,2225,2225,2220,28
20241203,115000,1840797605,2225,2220,2225,2220,219
20241203,114900,1840311365,2225,2225,2225,2220,1543
20241203,114800,1836882115,2230,2230,2230,2230,52
20241203,114700,1836766155,2225,2225,2225,2225,3
20241203,114600,1836759480,2225,2230,2230,2225,209
20241203,114500,1836293955,2230,2225,2230,2225,5153
20241203,114400,1824828525,2225,2225,2235,2225,2960
20241203,114300,1818223135,2225,2225,2225,2225,191
20241203,114200,1817798160,2225,2225,2225,2225,40
20241203,114100,1817709160,2225,2225,2225,2225,725
20241203,114000,1816096035,2230,2225,2230,2225,58
20241203,113900,1815966730,2225,2225,2225,2225,18
20241203,113800,1815926680,2230,2230,2230,2230,1057
20241203,113700,1813569570,2230,2230,2230,2230,721
20241203,113600,1811961740,2230,2230,2230,2225,303
20241203,113500,1811286815,2230,2235,2235,2230,2183
20241203,113400,1806416960,2230,2225,2230,2225,2434
20241203,113300,1800991540,2230,2230,2230,2230,304
20241203,113200,1800313620,2230,2220,2230,2220,1047
20241203,113100,1797985790,2225,2220,2225,2220,405
20241203,113000,1797086645,2225,2225,2225,2225,762
20241203,112900,1795391195,2225,2225,2225,2225,0
20241203,112800,1795391195,2225,2225,2225,2215,1906
20241203,112700,1791156005,2225,2220,2225,2220,41
20241203,112600,1791064885,2225,2225,2225,2225,269
20241203,112500,1790466360,2225,2225,2225,2225,200
20241203,112400,1790021360,2215,2220,2225,2215,1818
20241203,112300,1785985690,2225,2225,2225,2225,220
20241203,112200,1785496190,2225,2220,2225,2220,114
20241203,112100,1785242565,2220,2220,2220,2220,100
20241203,112000,1785020565,2225,2225,2225,2225,0
20241203,111900,1785020565,2225,2225,2225,2215,5182
20241203,111800,1773540155,2225,2220,2225,2215,752
20241203,111700,1771871715,2225,2220,2225,2220,5069
20241203,111600,1760618440,2220,2225,2225,2220,23
20241203,111500,1760567330,2225,2225,2225,2225,0
20241203,111400,1760567330,2225,2220,2225,2205,55131
20241203,111300,1638651580,2220,2225,2230,2220,3257
20241203,111200,1631405970,2230,2230,2230,2230,20
20241203,111100,1631361370,2230,2230,2230,2230,0
20241203,111000,1631361370,2230,2225,2230,2220,335
20241203,110900,1630616240,2225,2225,2230,2225,2346
20241203,110800,1625396150,2225,2225,2225,2220,5673
20241203,110700,1612773995,2230,2230,2235,2230,490
20241203,110600,1611681290,2230,2230,2230,2230,28
20241203,110500,1611618850,2235,2240,2240,2230,12379
20241203,110400,1583961595,2240,2240,2240,2240,1391
20241203,110300,1580845755,2235,2240,2245,2235,1565
20241203,110200,1577340400,2240,2240,2240,2235,7269
20241203,110100,1561057870,2235,2235,2235,2235,1511
20241203,110000,1557680785,2235,2240,2240,2230,2192
20241203,105900,1552784890,2235,2240,2240,2235,2399
20241203,105800,1547422115,2240,2235,2240,2235,3558
20241203,105700,1539467195,2235,2235,2235,2230,248
20241203,105600,1538913920,2235,2230,2235,2230,5379
20241203,105500,1526893700,2230,2230,2230,2230,1290
20241203,105400,1524017000,2230,2225,2230,2225,2584
20241203,105300,1518254745,2230,2230,2230,2225,4493
20241203,105200,1508235400,2230,2225,2230,2225,2765
20241203,105100,1502070405,2225,2230,2230,2225,97
20241203,105000,1501854355,2230,2225,2230,2225,2590
20241203,104900,1496080405,2225,2225,2225,2225,3034
20241203,104800,1489329755,2225,2225,2225,2225,4587
20241203,104700,1479123680,2225,2220,2225,2220,1085
20241203,104600,1476709570,2220,2220,2220,2215,3357
20241203,104500,1469257700,2215,2220,2220,2215,2779
20241203,104400,1463102060,2220,2225,2225,2220,167
20241203,104300,1462731210,2225,2220,2225,2220,2984
20241203,104200,1456096755,2225,2225,2225,2210,5994
20241203,104100,1442799100,2220,2220,2225,2220,114
20241203,104000,1442546010,2225,2220,2225,2220,1518
20241203,103900,1439175510,2225,2225,2225,2220,1370
20241203,103800,1436134050,2220,2220,2220,2215,2294
20241203,103700,1431041470,2225,2215,2225,2210,7574
20241203,103600,1414267305,2210,2215,2215,2210,950
20241203,103500,1412163555,2215,2210,2215,2205,2441
20241203,103400,1406769755,2215,2210,2215,2205,726
20241203,103300,1405166720,2210,2215,2215,2210,116
20241203,103200,1404910105,2215,2215,2215,2215,0
20241203,103100,1404910105,2215,2205,2215,2205,588
20241203,103000,1403610350,2215,2205,2215,2200,4823
20241203,102900,1392989605,2195,2205,2205,2195,9687
20241203,102800,1371679880,2205,2210,2215,2195,29573
20241203,102700,1306565355,2210,2215,2215,2210,3271
20241203,102600,1299336440,2210,2215,2215,2210,955
20241203,102500,1297225670,2210,2215,2215,2210,8214
20241203,102400,1279044785,2215,2225,2225,2215,22
20241203,102300,1278995945,2220,2225,2230,2215,2519
20241203,102200,1273391070,2230,2225,2230,2220,1483
20241203,102100,1270096545,2225,2220,2230,2220,10166
20241203,102000,1247478445,2220,2220,2225,2220,3843
20241203,101900,1238945860,2220,2220,2220,2215,3224
20241203,101800,1231797080,2220,2215,2220,2215,4017
20241203,101700,1222879600,2220,2215,2220,2215,205
20241203,101600,1222424505,2220,2220,2220,2220,51
20241203,101500,1222311285,2215,2215,2220,2215,1123
20241203,101400,1219823830,2220,2220,2220,2220,10
20241203,101300,1219801630,2220,2220,2220,2215,1668
20241203,101200,1216099640,2220,2220,2220,2210,2315
20241203,101100,1210976405,2220,2220,2220,2220,594
20241203,101000,1209657725,2220,2220,2220,2215,114
20241203,100900,1209404675,2220,2210,2220,2210,912
20241203,100800,1207389090,2210,2215,2215,2210,12278
20241203,100700,1180253965,2215,2215,2215,2210,2268
20241203,100600,1175235410,2215,2210,2215,2210,1549
20241203,100500,1171812095,2210,2215,2215,2210,1699
20241203,100400,1168056090,2215,2210,2215,2210,7760
20241203,100300,1150905415,2210,2210,2210,2205,4807
20241203,100200,1140304500,2210,2210,2215,2210,6285
20241203,100100,1126414630,2215,2210,2215,2210,1417
20241203,100000,1123283050,2210,2215,2215,2210,240
20241203,095900,1122752480,2215,2215,2215,2215,3781
20241203,095800,1114377565,2215,2220,2220,2210,2166
20241203,095700,1109578960,2220,2215,2220,2215,4249
20241203,095600,1100167280,2215,2220,2220,2215,532
20241203,095500,1098987830,2225,2220,2225,2220,4302
20241203,095400,1089437230,2225,2220,2225,2220,744
20241203,095300,1087783020,2220,2220,2220,2220,2000
20241203,095200,1083343020,2225,2215,2225,2215,3574
20241203,095100,1075402745,2215,2225,2225,2215,5069
20241203,095000,1064151095,2225,2215,2225,2215,13658
20241203,094900,1033859350,2215,2220,2220,2215,8118
20241203,094800,1015860635,2215,2215,2220,2215,2970
20241203,094700,1009282080,2215,2205,2220,2205,12089
20241203,094600,982540670,2205,2205,2205,2205,335
20241203,094500,981801995,2205,2205,2205,2200,9387
20241203,094400,961104345,2210,2210,2210,2210,183
20241203,094300,960699915,2205,2210,2210,2205,6980
20241203,094200,945308750,2205,2205,2210,2200,8285
20241203,094100,927055655,2200,2205,2210,2200,4216
20241203,094000,917769680,2205,2205,2215,2200,9989
20241203,093900,895733875,2205,2210,2210,2205,358
20241203,093800,894944220,2205,2205,2210,2205,2731
20241203,093700,888922005,2205,2210,2210,2205,16830
20241203,093600,851745435,2215,2220,2220,2210,3386
20241203,093500,844246780,2215,2225,2225,2215,1232
20241203,093400,841517140,2225,2215,2225,2215,2727
20241203,093300,835476805,2215,2215,2220,2215,8302
20241203,093200,817055050,2215,2215,2220,2215,9805
20241203,093100,795322475,2220,2220,2220,2215,5506
20241203,093000,783124155,2220,2220,2225,2215,4076
20241203,092900,774071500,2220,2215,2220,2215,2444
20241203,092800,768654995,2220,2225,2225,2215,7810
20241203,092700,751338540,2225,2215,2225,2215,14827
20241203,092600,718418980,2215,2215,2220,2210,7436
20241203,092500,701949985,2215,2220,2220,2215,2899
20241203,092400,695526205,2220,2210,2220,2210,12950
20241203,092300,666847000,2210,2215,2215,2210,7395
20241203,092200,650504020,2215,2215,2215,2210,1423
20241203,092100,647357310,2210,2215,2215,2210,3063
20241203,092000,640580075,2210,2215,2215,2210,2514
20241203,091900,635023765,2215,2215,2215,2215,913
20241203,091800,633001470,2215,2215,2215,2210,561
20241203,091700,631759010,2215,2210,2215,2210,5063
20241203,091600,620564760,2210,2215,2220,2210,8140
20241203,091500,602572130,2210,2215,2220,2210,5959
20241203,091400,589381495,2220,2215,2220,2210,17628
20241203,091300,550338190,2210,2210,2215,2210,2110
20241203,091200,545673665,2215,2210,2215,2210,3365
20241203,091100,538231350,2210,2205,2210,2205,27289
20241203,091000,478003490,2205,2210,2210,2205,17507
20241203,090900,439329880,2210,2220,2220,2210,6601
20241203,090800,424715475,2215,2215,2225,2215,7813
20241203,090700,407377600,2220,2215,2220,2210,3741
20241203,090600,399092050,2220,2210,2220,2210,4820
20241203,090500,388411060,2215,2220,2220,2205,20981
20241203,090400,342043435,2215,2200,2225,2200,17757
20241203,090300,302708655,2200,2210,2215,2200,13624
20241203,090200,272693665,2210,2200,2210,2200,22716
20241203,090100,222539565,2200,2200,2205,2195,6950
20241203,090000,207256350,2200,2185,2210,2175,94564