KissMeData/019490/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190600,1940943970,3345,3345,3345,3345,5344
20241202,190500,1940943970,3345,3345,3345,3345,0
20241202,190400,1940943970,3345,3345,3345,3345,0
20241202,190300,1940943970,3345,3345,3345,3345,0
20241202,190200,1940943970,3345,3345,3345,3345,0
20241202,190100,1940943970,3345,3345,3345,3345,0
20241202,190000,1940943970,3345,3345,3345,3345,0
20241202,185900,1940943970,3345,3345,3345,3345,0
20241202,185800,1940943970,3345,3345,3345,3345,0
20241202,185700,1940943970,3345,3345,3345,3345,0
20241202,185600,1940943970,3345,3345,3345,3345,0
20241202,185500,1940943970,3345,3345,3345,3345,0
20241202,185400,1940943970,3345,3345,3345,3345,0
20241202,185300,1940943970,3345,3345,3345,3345,0
20241202,185200,1940943970,3345,3345,3345,3345,0
20241202,185100,1940943970,3345,3345,3345,3345,0
20241202,185000,1940943970,3345,3345,3345,3345,0
20241202,184900,1940943970,3345,3345,3345,3345,0
20241202,184800,1940943970,3345,3345,3345,3345,0
20241202,184700,1940943970,3345,3345,3345,3345,0
20241202,184600,1940943970,3345,3345,3345,3345,0
20241202,184500,1940943970,3345,3345,3345,3345,0
20241202,184400,1940943970,3345,3345,3345,3345,0
20241202,184300,1940943970,3345,3345,3345,3345,0
20241202,184200,1940943970,3345,3345,3345,3345,0
20241202,184100,1940943970,3345,3345,3345,3345,0
20241202,184000,1940943970,3345,3345,3345,3345,0
20241202,183900,1940943970,3345,3345,3345,3345,0
20241202,183800,1940943970,3345,3345,3345,3345,0
20241202,183700,1940943970,3345,3345,3345,3345,0
20241202,183600,1940943970,3345,3345,3345,3345,5344
20241202,183500,1940943970,3345,3345,3345,3345,0
20241202,183400,1940943970,3345,3345,3345,3345,0
20241202,183300,1940943970,3345,3345,3345,3345,0
20241202,183200,1940943970,3345,3345,3345,3345,0
20241202,183100,1940943970,3345,3345,3345,3345,0
20241202,183000,1940943970,3345,3345,3345,3345,0
20241202,182900,1940943970,3345,3345,3345,3345,0
20241202,182800,1940943970,3345,3345,3345,3345,0
20241202,182700,1940943970,3345,3345,3345,3345,0
20241202,182600,1940943970,3345,3345,3345,3345,0
20241202,182500,1940943970,3345,3345,3345,3345,0
20241202,182400,1940943970,3345,3345,3345,3345,0
20241202,182300,1940943970,3345,3345,3345,3345,0
20241202,182200,1940943970,3345,3345,3345,3345,0
20241202,182100,1940943970,3345,3345,3345,3345,0
20241202,182000,1940943970,3345,3345,3345,3345,0
20241202,181900,1940943970,3345,3345,3345,3345,0
20241202,181800,1940943970,3345,3345,3345,3345,0
20241202,181700,1940943970,3345,3345,3345,3345,0
20241202,181600,1940943970,3345,3345,3345,3345,0
20241202,181500,1940943970,3345,3345,3345,3345,0
20241202,181400,1940943970,3345,3345,3345,3345,0
20241202,181300,1940943970,3345,3345,3345,3345,0
20241202,181200,1940943970,3345,3345,3345,3345,0
20241202,181100,1940943970,3345,3345,3345,3345,0
20241202,181000,1940943970,3345,3345,3345,3345,0
20241202,180900,1940943970,3345,3345,3345,3345,0
20241202,180800,1940943970,3345,3345,3345,3345,0
20241202,180700,1940943970,3345,3345,3345,3345,0
20241202,180600,1940943970,3345,3345,3345,3345,5344
20241202,180500,1940943970,3345,3345,3345,3345,0
20241202,180400,1940943970,3345,3345,3345,3345,0
20241202,180300,1940943970,3345,3345,3345,3345,0
20241202,180200,1940943970,3345,3345,3345,3345,0
20241202,180100,1940943970,3345,3345,3345,3345,0
20241202,180000,1940943970,3345,3345,3345,3345,0
20241202,175900,1940943970,3345,3345,3345,3345,0
20241202,175800,1940943970,3345,3345,3345,3345,0
20241202,175700,1940943970,3345,3345,3345,3345,0
20241202,175600,1940943970,3345,3345,3345,3345,0
20241202,175500,1940943970,3345,3345,3345,3345,0
20241202,175400,1940943970,3345,3345,3345,3345,0
20241202,175300,1940943970,3345,3345,3345,3345,0
20241202,175200,1940943970,3345,3345,3345,3345,0
20241202,175100,1940943970,3345,3345,3345,3345,0
20241202,175000,1940943970,3345,3345,3345,3345,0
20241202,174900,1940943970,3345,3345,3345,3345,0
20241202,174800,1940943970,3345,3345,3345,3345,0
20241202,174700,1940943970,3345,3345,3345,3345,0
20241202,174600,1940943970,3345,3345,3345,3345,0
20241202,174500,1940943970,3345,3345,3345,3345,0
20241202,174400,1940943970,3345,3345,3345,3345,0
20241202,174300,1940943970,3345,3345,3345,3345,0
20241202,174200,1940943970,3345,3345,3345,3345,0
20241202,174100,1940943970,3345,3345,3345,3345,0
20241202,174000,1940943970,3345,3345,3345,3345,0
20241202,173900,1940943970,3345,3345,3345,3345,0
20241202,173800,1940943970,3345,3345,3345,3345,0
20241202,173700,1940943970,3345,3345,3345,3345,0
20241202,173600,1940943970,3345,3345,3345,3345,5344
20241202,173500,1940943970,3345,3345,3345,3345,0
20241202,173400,1940943970,3345,3345,3345,3345,0
20241202,173300,1940943970,3345,3345,3345,3345,0
20241202,173200,1940943970,3345,3345,3345,3345,0
20241202,173100,1940943970,3345,3345,3345,3345,0
20241202,173000,1940943970,3345,3345,3345,3345,0
20241202,172900,1940943970,3345,3345,3345,3345,0
20241202,172800,1940943970,3345,3345,3345,3345,0
20241202,172700,1940943970,3345,3345,3345,3345,0
20241202,172600,1940943970,3345,3345,3345,3345,0
20241202,172500,1940943970,3345,3345,3345,3345,0
20241202,172400,1940943970,3345,3345,3345,3345,0
20241202,172300,1940943970,3345,3345,3345,3345,0
20241202,172200,1940943970,3345,3345,3345,3345,0
20241202,172100,1940943970,3345,3345,3345,3345,0
20241202,172000,1940943970,3345,3345,3345,3345,0
20241202,171900,1940943970,3345,3345,3345,3345,0
20241202,171800,1940943970,3345,3345,3345,3345,0
20241202,171700,1940943970,3345,3345,3345,3345,0
20241202,171600,1940943970,3345,3345,3345,3345,0
20241202,171500,1940943970,3345,3345,3345,3345,0
20241202,171400,1940943970,3345,3345,3345,3345,0
20241202,171300,1940943970,3345,3345,3345,3345,0
20241202,171200,1940943970,3345,3345,3345,3345,0
20241202,171100,1940943970,3345,3345,3345,3345,0
20241202,171000,1940943970,3345,3345,3345,3345,0
20241202,170900,1940943970,3345,3345,3345,3345,0
20241202,170800,1940943970,3345,3345,3345,3345,0
20241202,170700,1940943970,3345,3345,3345,3345,0
20241202,170600,1940943970,3345,3345,3345,3345,5344
20241202,170500,1940943970,3345,3345,3345,3345,0
20241202,170400,1940943970,3345,3345,3345,3345,0
20241202,170300,1940943970,3345,3345,3345,3345,0
20241202,170200,1940943970,3345,3345,3345,3345,0
20241202,170100,1940943970,3345,3345,3345,3345,0
20241202,170000,1940943970,3345,3345,3345,3345,0
20241202,165900,1940943970,3345,3345,3345,3345,0
20241202,165800,1940943970,3345,3345,3345,3345,0
20241202,165700,1940943970,3345,3345,3345,3345,0
20241202,165600,1940943970,3345,3345,3345,3345,0
20241202,165500,1940943970,3345,3345,3345,3345,0
20241202,165400,1940943970,3345,3345,3345,3345,0
20241202,165300,1940943970,3345,3345,3345,3345,0
20241202,165200,1940943970,3345,3345,3345,3345,0
20241202,165100,1940943970,3345,3345,3345,3345,0
20241202,165000,1940943970,3345,3345,3345,3345,0
20241202,164900,1940943970,3345,3345,3345,3345,0
20241202,164800,1940943970,3345,3345,3345,3345,0
20241202,164700,1940943970,3345,3345,3345,3345,0
20241202,164600,1940943970,3345,3345,3345,3345,0
20241202,164500,1940943970,3345,3345,3345,3345,0
20241202,164400,1940943970,3345,3345,3345,3345,0
20241202,164300,1940943970,3345,3345,3345,3345,0
20241202,164200,1940943970,3345,3345,3345,3345,0
20241202,164100,1940943970,3345,3345,3345,3345,0
20241202,164000,1940943970,3345,3345,3345,3345,0
20241202,163900,1940943970,3345,3345,3345,3345,0
20241202,163800,1940943970,3345,3345,3345,3345,0
20241202,163700,1940943970,3345,3345,3345,3345,0
20241202,163600,1940943970,3345,3345,3345,3345,5344
20241202,163500,1940943970,3345,3345,3345,3345,0
20241202,163400,1940943970,3345,3345,3345,3345,0
20241202,163300,1940943970,3345,3345,3345,3345,0
20241202,163200,1940943970,3345,3345,3345,3345,0
20241202,163100,1940943970,3345,3345,3345,3345,0
20241202,163000,1940943970,3345,3345,3345,3345,0
20241202,162900,1940943970,3345,3345,3345,3345,0
20241202,162800,1940943970,3345,3345,3345,3345,0
20241202,162700,1940943970,3345,3345,3345,3345,0
20241202,162600,1940943970,3345,3345,3345,3345,0
20241202,162500,1940943970,3345,3345,3345,3345,0
20241202,162400,1940943970,3345,3345,3345,3345,0
20241202,162300,1940943970,3345,3345,3345,3345,0
20241202,162200,1940943970,3345,3345,3345,3345,0
20241202,162100,1940943970,3345,3345,3345,3345,0
20241202,162000,1940943970,3345,3345,3345,3345,0
20241202,161900,1940943970,3345,3345,3345,3345,0
20241202,161800,1940943970,3345,3345,3345,3345,0
20241202,161700,1940943970,3345,3345,3345,3345,0
20241202,161600,1940943970,3345,3345,3345,3345,0
20241202,161500,1940943970,3345,3345,3345,3345,0
20241202,161400,1940943970,3345,3345,3345,3345,0
20241202,161300,1940943970,3345,3345,3345,3345,0
20241202,161200,1940943970,3345,3345,3345,3345,0
20241202,161100,1940943970,3345,3345,3345,3345,0
20241202,161000,1940943970,3345,3345,3345,3345,0
20241202,160900,1940943970,3345,3345,3345,3345,0
20241202,160800,1940943970,3345,3345,3345,3345,0
20241202,160700,1940943970,3345,3345,3345,3345,0
20241202,160600,1940943970,3345,3345,3345,3345,5344
20241202,160500,1940943970,3345,3345,3345,3345,0
20241202,160400,1940943970,3345,3345,3345,3345,0
20241202,160300,1940943970,3345,3345,3345,3345,0
20241202,160200,1940943970,3345,3345,3345,3345,0
20241202,160100,1940943970,3345,3345,3345,3345,0
20241202,160000,1940943970,3345,3345,3345,3345,0
20241202,155900,1940943970,3345,3345,3345,3345,0
20241202,155800,1940943970,3345,3345,3345,3345,0
20241202,155700,1940943970,3345,3345,3345,3345,0
20241202,155600,1940943970,3345,3345,3345,3345,0
20241202,155500,1940943970,3345,3345,3345,3345,0
20241202,155400,1940943970,3345,3345,3345,3345,0
20241202,155300,1940943970,3345,3345,3345,3345,0
20241202,155200,1940943970,3345,3345,3345,3345,0
20241202,155100,1940943970,3345,3345,3345,3345,0
20241202,155000,1940943970,3345,3345,3345,3345,0
20241202,154900,1940943970,3345,3345,3345,3345,0
20241202,154800,1940943970,3345,3345,3345,3345,0
20241202,154700,1940943970,3345,3345,3345,3345,0
20241202,154600,1940943970,3345,3345,3345,3345,0
20241202,154500,1940943970,3345,3345,3345,3345,0
20241202,154400,1940943970,3345,3345,3345,3345,0
20241202,154300,1940943970,3345,3345,3345,3345,0
20241202,154200,1940943970,3345,3345,3345,3345,0
20241202,154100,1940943970,3345,3345,3345,3345,0
20241202,154000,1940943970,3345,3345,3345,3345,0
20241202,153900,1940943970,3345,3345,3345,3345,0
20241202,153800,1940943970,3345,3345,3345,3345,0
20241202,153700,1940943970,3345,3345,3345,3345,0
20241202,153600,1940943970,3345,3345,3345,3345,5344
20241202,153500,1940943970,3345,3345,3345,3345,0
20241202,153400,1940943970,3345,3345,3345,3345,0
20241202,153300,1940943970,3345,3345,3345,3345,0
20241202,153200,1940943970,3345,3345,3345,3345,0
20241202,153100,1940943970,3345,3345,3345,3345,0
20241202,153000,1940943970,3345,3345,3345,3345,5344
20241202,152900,1923068290,3310,3310,3310,3310,0
20241202,152800,1923068290,3310,3310,3310,3310,0
20241202,152700,1923068290,3310,3310,3310,3310,0
20241202,152600,1923068290,3310,3310,3310,3310,0
20241202,152500,1923068290,3310,3310,3310,3310,0
20241202,152400,1923068290,3310,3310,3310,3310,0
20241202,152300,1923068290,3310,3310,3310,3310,0
20241202,152200,1923068290,3310,3310,3310,3310,0
20241202,152100,1923068290,3310,3310,3310,3310,0
20241202,152000,1923068290,3310,3310,3310,3310,0
20241202,151900,1923068290,3310,3310,3310,3310,879
20241202,151800,1920158800,3325,3310,3325,3310,155
20241202,151700,1919645675,3325,3320,3325,3320,1078
20241202,151600,1916066565,3325,3310,3325,3310,1593
20241202,151500,1910792835,3330,3310,3330,3305,631
20241202,151400,1908699145,3305,3320,3320,3305,2195
20241202,151300,1901439510,3320,3310,3320,3310,1300
20241202,151200,1897131510,3300,3330,3330,3300,3095
20241202,151100,1886890905,3300,3345,3345,3300,5254
20241202,151000,1869492920,3345,3345,3345,3345,1031
20241202,150900,1866044225,3345,3345,3345,3345,142
20241202,150800,1865569235,3345,3345,3345,3345,300
20241202,150700,1864565735,3345,3345,3345,3325,5468
20241202,150600,1846275295,3345,3325,3345,3325,10
20241202,150500,1846241945,3320,3325,3325,3320,711
20241202,150400,1843879025,3325,3325,3325,3325,24
20241202,150300,1843799225,3325,3325,3325,3325,186
20241202,150200,1843180775,3325,3325,3325,3325,437
20241202,150100,1841727750,3315,3325,3325,3315,2093
20241202,150000,1834772015,3325,3345,3345,3325,3506
20241202,145900,1823088515,3335,3335,3345,3335,34
20241202,145800,1822975095,3335,3340,3345,3335,7906
20241202,145700,1796607895,3325,3325,3325,3325,744
20241202,145600,1794134095,3320,3340,3340,3320,5
20241202,145500,1794117425,3345,3325,3345,3325,1343
20241202,145400,1789641410,3325,3325,3325,3325,324
20241202,145300,1788564110,3325,3360,3360,3325,503
20241202,145200,1786887865,3360,3345,3360,3325,873
20241202,145100,1783975625,3345,3340,3345,3340,788
20241202,145000,1781341155,3340,3345,3345,3340,4148
20241202,144900,1767466325,3345,3350,3350,3345,164
20241202,144800,1766916955,3350,3375,3375,3350,2493
20241202,144700,1758524550,3375,3375,3375,3375,4
20241202,144600,1758511050,3375,3375,3380,3375,2395
20241202,144500,1750422475,3360,3355,3360,3355,31
20241202,144400,1750318320,3355,3380,3380,3355,3964
20241202,144300,1737009300,3380,3370,3380,3370,197
20241202,144200,1736344190,3355,3370,3370,3355,1065
20241202,144100,1732767725,3380,3380,3380,3380,326
20241202,144000,1731665845,3380,3380,3385,3365,3827
20241202,143900,1718748495,3390,3385,3390,3385,18
20241202,143800,1718687540,3385,3380,3385,3380,1118
20241202,143700,1714903600,3380,3385,3385,3380,2510
20241202,143600,1706416660,3385,3385,3395,3385,1141
20241202,143500,1702554245,3385,3405,3405,3385,1522
20241202,143400,1697384075,3405,3380,3405,3380,7
20241202,143300,1697360390,3380,3410,3410,3380,893
20241202,143200,1694339700,3380,3410,3410,3380,9608
20241202,143100,1661781115,3405,3405,3405,3405,450
20241202,143000,1660248865,3405,3405,3405,3400,850
20241202,142900,1657356465,3405,3405,3405,3400,114
20241202,142800,1656968360,3400,3400,3400,3400,654
20241202,142700,1654744760,3400,3405,3405,3400,1725
20241202,142600,1648879120,3405,3405,3405,3400,827
20241202,142500,1646063495,3405,3420,3420,3405,348
20241202,142400,1644877085,3405,3435,3435,3400,4763
20241202,142300,1628647975,3435,3420,3450,3420,6183
20241202,142200,1607395185,3410,3395,3410,3395,930
20241202,142100,1604224350,3395,3385,3410,3380,1305
20241202,142000,1599791155,3385,3410,3415,3380,5720
20241202,141900,1580351305,3415,3415,3425,3415,4030
20241202,141800,1566588695,3415,3430,3430,3415,5648
20241202,141700,1547257690,3430,3425,3440,3425,1105
20241202,141600,1543470570,3425,3445,3445,3425,923
20241202,141500,1540305835,3445,3440,3450,3425,836
20241202,141400,1537434485,3435,3425,3450,3420,1658
20241202,141300,1531745205,3420,3420,3430,3420,1983
20241202,141200,1524962900,3420,3430,3430,3410,12043
20241202,141100,1483853775,3410,3420,3470,3405,16845
20241202,141000,1426250195,3425,3440,3490,3425,49795
20241202,140900,1254314515,3435,3435,3435,3435,0
20241202,140800,1254314515,3435,3435,3435,3435,0
20241202,140700,1254314515,3435,3390,3435,3390,13859
20241202,140600,1206946075,3385,3390,3390,3380,628
20241202,140500,1204822735,3390,3390,3390,3385,74
20241202,140400,1204571890,3390,3380,3390,3380,98
20241202,140300,1204240015,3380,3390,3390,3380,3355
20241202,140200,1192887950,3390,3400,3400,3390,1015
20241202,140100,1189445100,3390,3400,3400,3390,53
20241202,140000,1189264930,3400,3395,3400,3395,336
20241202,135900,1188122535,3400,3400,3400,3400,30
20241202,135800,1188020535,3395,3385,3400,3385,2622
20241202,135700,1179120285,3390,3385,3390,3385,1349
20241202,135600,1174547580,3390,3370,3395,3370,148
20241202,135500,1174046325,3370,3385,3385,3370,2722
20241202,135400,1164862405,3380,3395,3410,3380,4425
20241202,135300,1149848900,3395,3370,3395,3365,10740
20241202,135200,1113604135,3370,3375,3375,3370,260
20241202,135100,1112726815,3375,3380,3380,3375,2346
20241202,135000,1104803130,3380,3350,3380,3350,12291
20241202,134900,1063421625,3350,3350,3350,3350,11
20241202,134800,1063384775,3350,3350,3350,3350,1222
20241202,134700,1059291075,3350,3325,3350,3325,515
20241202,134600,1057566575,3325,3325,3325,3325,348
20241202,134500,1056409475,3320,3320,3320,3320,0
20241202,134400,1056409475,3320,3320,3320,3320,0
20241202,134300,1056409475,3320,3330,3330,3320,1072
20241202,134200,1052848910,3320,3320,3320,3320,2000
20241202,134100,1046208910,3325,3350,3350,3325,107
20241202,134000,1045851680,3315,3315,3315,3315,0
20241202,133900,1045851680,3315,3350,3350,3315,4402
20241202,133800,1031207665,3350,3360,3360,3350,793
20241202,133700,1028547775,3345,3360,3365,3345,1811
20241202,133600,1022466210,3365,3360,3365,3340,6103
20241202,133500,1001978755,3350,3350,3360,3350,6858
20241202,133400,978978295,3350,3335,3350,3330,9610
20241202,133300,946852285,3330,3315,3335,3315,6017
20241202,133200,926850555,3300,3310,3315,3300,1969
20241202,133100,920332220,3295,3305,3305,3295,1010
20241202,133000,916997855,3315,3305,3315,3300,7203
20241202,132900,893224450,3300,3300,3300,3300,0
20241202,132800,893224450,3300,3300,3300,3300,0
20241202,132700,893224450,3300,3300,3300,3300,0
20241202,132600,893224450,3300,3315,3315,3300,314
20241202,132500,892186540,3300,3305,3305,3300,6124
20241202,132400,871975345,3295,3295,3295,3295,0
20241202,132300,871975345,3295,3295,3295,3295,0
20241202,132200,871975345,3295,3295,3295,3295,0
20241202,132100,871975345,3295,3310,3325,3290,5439
20241202,132000,853985280,3315,3315,3315,3315,1382
20241202,131900,849403950,3315,3320,3320,3315,2133
20241202,131800,842323020,3320,3320,3320,3315,2672
20241202,131700,833452025,3320,3320,3320,3320,0
20241202,131600,833452025,3320,3320,3320,3320,440
20241202,131500,831991225,3325,3325,3325,3325,120
20241202,131400,831592225,3325,3300,3325,3300,4269
20241202,131300,817435775,3285,3285,3285,3285,271
20241202,131200,816545540,3280,3280,3280,3280,0
20241202,131100,816545540,3280,3280,3280,3280,200
20241202,131000,815889540,3275,3265,3275,3265,1538
20241202,130900,810865030,3265,3265,3265,3265,1452
20241202,130800,806124250,3265,3265,3265,3265,206
20241202,130700,805451660,3275,3275,3275,3275,0
20241202,130600,805451660,3275,3275,3275,3275,20
20241202,130500,805386160,3285,3285,3285,3285,0
20241202,130400,805386160,3285,3285,3285,3285,0
20241202,130300,805386160,3285,3270,3285,3270,832
20241202,130200,802659985,3270,3270,3270,3260,324
20241202,130100,801602140,3280,3285,3285,3280,1361
20241202,130000,797137605,3280,3285,3285,3280,206
20241202,125900,796461895,3280,3285,3285,3280,1008
20241202,125800,793150655,3285,3320,3320,3285,804
20241202,125700,790498400,3300,3310,3320,3300,3286
20241202,125600,779635660,3320,3320,3320,3320,3393
20241202,125500,768370900,3320,3325,3330,3320,5405
20241202,125400,750388895,3330,3330,3330,3325,273
20241202,125300,749479955,3325,3310,3325,3310,6543
20241202,125200,727793565,3300,3300,3305,3300,2048
20241202,125100,721026560,3305,3275,3305,3275,15647
20241202,125000,669487025,3275,3275,3275,3275,137
20241202,124900,669038350,3255,3255,3255,3255,0
20241202,124800,669038350,3255,3260,3260,3255,766
20241202,124700,666542520,3255,3255,3255,3255,0
20241202,124600,666542520,3255,3260,3260,3255,2234
20241202,124500,659264065,3275,3275,3275,3275,0
20241202,124400,659264065,3275,3275,3275,3275,0
20241202,124300,659264065,3275,3270,3275,3270,1720
20241202,124200,653631225,3260,3260,3260,3260,490
20241202,124100,652033825,3260,3260,3260,3260,0
20241202,124000,652033825,3260,3255,3260,3255,55
20241202,123900,651854555,3260,3260,3260,3260,0
20241202,123800,651854555,3260,3260,3260,3260,0
20241202,123700,651854555,3260,3260,3260,3260,0
20241202,123600,651854555,3260,3260,3260,3260,0
20241202,123500,651854555,3260,3255,3260,3255,100
20241202,123400,651528560,3260,3260,3260,3260,0
20241202,123300,651528560,3260,3260,3260,3260,600
20241202,123200,649572560,3260,3265,3265,3260,492
20241202,123100,647966450,3270,3275,3275,3265,3024
20241202,123000,638076920,3275,3270,3275,3270,515
20241202,122900,636391545,3270,3270,3270,3270,44
20241202,122800,636247665,3270,3270,3270,3270,0
20241202,122700,636247665,3270,3270,3275,3270,180
20241202,122600,635659055,3260,3260,3260,3260,0
20241202,122500,635659055,3260,3260,3260,3260,0
20241202,122400,635659055,3260,3260,3260,3260,2
20241202,122300,635652535,3260,3260,3260,3260,1
20241202,122200,635649275,3280,3280,3280,3280,0
20241202,122100,635649275,3280,3280,3280,3280,200
20241202,122000,634993275,3265,3265,3265,3265,14
20241202,121900,634947565,3260,3260,3260,3260,349
20241202,121800,633809825,3250,3250,3250,3250,3
20241202,121700,633800075,3250,3250,3250,3250,6
20241202,121600,633780575,3255,3255,3255,3255,0
20241202,121500,633780575,3255,3255,3255,3255,0
20241202,121400,633780575,3255,3255,3255,3255,382
20241202,121300,632537165,3235,3235,3235,3235,0
20241202,121200,632537165,3235,3235,3235,3235,0
20241202,121100,632537165,3235,3235,3235,3235,823
20241202,121000,629874760,3230,3230,3230,3230,0
20241202,120900,629874760,3230,3230,3230,3230,1000
20241202,120800,626644760,3255,3235,3255,3230,9018
20241202,120700,597471535,3235,3235,3235,3235,90
20241202,120600,597180385,3235,3245,3245,3235,1054
20241202,120500,593765345,3245,3255,3255,3245,684
20241202,120400,591545735,3255,3255,3255,3245,1120
20241202,120300,587904880,3255,3255,3255,3255,0
20241202,120200,587904880,3255,3260,3260,3255,920
20241202,120100,584905780,3260,3260,3260,3260,889
20241202,120000,582007640,3260,3260,3260,3260,291
20241202,115900,581058980,3260,3260,3260,3260,0
20241202,115800,581058980,3260,3260,3260,3260,0
20241202,115700,581058980,3260,3260,3260,3260,0
20241202,115600,581058980,3260,3265,3265,3260,9
20241202,115500,581029610,3260,3260,3260,3260,0
20241202,115400,581029610,3260,3260,3260,3260,0
20241202,115300,581029610,3260,3260,3260,3260,0
20241202,115200,581029610,3260,3260,3260,3260,12
20241202,115100,580990490,3265,3265,3265,3265,0
20241202,115000,580990490,3265,3265,3265,3265,310
20241202,114900,579978340,3265,3270,3270,3265,736
20241202,114800,577574150,3270,3275,3275,3270,187
20241202,114700,576962560,3270,3270,3270,3270,0
20241202,114600,576962560,3270,3270,3270,3270,108
20241202,114500,576609400,3275,3275,3275,3275,155
20241202,114400,576101775,3280,3280,3280,3280,1480
20241202,114300,571247375,3280,3285,3285,3280,503
20241202,114200,569597530,3295,3290,3295,3290,573
20241202,114100,567711985,3295,3290,3295,3290,1945
20241202,114000,561303220,3290,3290,3290,3290,0
20241202,113900,561303220,3290,3295,3295,3290,19
20241202,113800,561240670,3290,3280,3295,3280,4178
20241202,113700,547503280,3280,3280,3280,3280,219
20241202,113600,546784960,3270,3270,3270,3270,0
20241202,113500,546784960,3270,3270,3270,3270,42
20241202,113400,546647620,3270,3270,3270,3270,58
20241202,113300,546457960,3270,3270,3270,3270,92
20241202,113200,546157120,3270,3275,3280,3270,108
20241202,113100,545803885,3270,3270,3270,3270,223
20241202,113000,545074675,3265,3265,3265,3265,0
20241202,112900,545074675,3265,3265,3265,3265,0
20241202,112800,545074675,3265,3265,3265,3265,0
20241202,112700,545074675,3265,3265,3265,3265,0
20241202,112600,545074675,3265,3260,3265,3260,457
20241202,112500,543583320,3255,3255,3255,3255,697
20241202,112400,541314585,3255,3255,3255,3255,1
20241202,112300,541311330,3260,3260,3260,3260,0
20241202,112200,541311330,3260,3260,3260,3260,0
20241202,112100,541311330,3260,3255,3260,3255,261
20241202,112000,540460475,3260,3260,3260,3260,0
20241202,111900,540460475,3260,3260,3260,3260,0
20241202,111800,540460475,3260,3260,3260,3260,49
20241202,111700,540300735,3245,3245,3245,3245,0
20241202,111600,540300735,3245,3255,3255,3245,17
20241202,111500,540245470,3255,3250,3255,3250,1087
20241202,111400,536707290,3255,3255,3255,3255,0
20241202,111300,536707290,3255,3255,3255,3255,0
20241202,111200,536707290,3255,3250,3255,3250,31
20241202,111100,536606390,3255,3255,3255,3255,30
20241202,111000,536508740,3255,3255,3255,3255,0
20241202,110900,536508740,3255,3235,3255,3235,284
20241202,110800,535586500,3240,3240,3240,3240,85
20241202,110700,535311100,3235,3235,3235,3235,0
20241202,110600,535311100,3235,3235,3235,3235,0
20241202,110500,535311100,3235,3235,3235,3235,0
20241202,110400,535311100,3235,3235,3235,3235,0
20241202,110300,535311100,3235,3235,3235,3235,0
20241202,110200,535311100,3235,3235,3235,3235,0
20241202,110100,535311100,3235,3235,3235,3235,0
20241202,110000,535311100,3235,3235,3235,3235,0
20241202,105900,535311100,3235,3235,3235,3235,27
20241202,105800,535223755,3235,3235,3235,3235,152
20241202,105700,534732035,3230,3230,3230,3230,0
20241202,105600,534732035,3230,3230,3230,3230,0
20241202,105500,534732035,3230,3230,3230,3230,0
20241202,105400,534732035,3230,3225,3230,3225,309
20241202,105300,533735465,3225,3225,3225,3225,0
20241202,105200,533735465,3225,3225,3225,3225,0
20241202,105100,533735465,3225,3225,3225,3225,0
20241202,105000,533735465,3225,3225,3225,3225,0
20241202,104900,533735465,3225,3225,3225,3225,63
20241202,104800,533532290,3220,3220,3220,3220,0
20241202,104700,533532290,3220,3220,3220,3220,0
20241202,104600,533532290,3220,3220,3220,3220,0
20241202,104500,533532290,3220,3220,3220,3220,67
20241202,104400,533316550,3235,3235,3235,3235,0
20241202,104300,533316550,3235,3235,3235,3235,0
20241202,104200,533316550,3235,3235,3235,3235,0
20241202,104100,533316550,3235,3225,3235,3225,90
20241202,104000,533025870,3225,3225,3225,3225,1002
20241202,103900,529794420,3235,3235,3235,3235,0
20241202,103800,529794420,3235,3235,3235,3235,0
20241202,103700,529794420,3235,3230,3235,3230,203
20241202,103600,529138715,3235,3235,3235,3235,17
20241202,103500,529083720,3235,3235,3235,3235,46
20241202,103400,528934910,3235,3235,3235,3235,10
20241202,103300,528902560,3235,3235,3235,3235,0
20241202,103200,528902560,3235,3235,3235,3235,14
20241202,103100,528857270,3240,3240,3240,3240,0
20241202,103000,528857270,3240,3230,3240,3230,439
20241202,102900,527436700,3225,3225,3225,3225,14
20241202,102800,527391550,3215,3215,3215,3215,37
20241202,102700,527272595,3200,3200,3200,3200,0
20241202,102600,527272595,3200,3200,3200,3200,105
20241202,102500,526936595,3195,3195,3195,3195,0
20241202,102400,526936595,3195,3210,3210,3195,4321
20241202,102300,513107630,3205,3205,3205,3205,0
20241202,102200,513107630,3205,3205,3205,3205,100
20241202,102100,512787130,3205,3205,3205,3205,0
20241202,102000,512787130,3205,3205,3205,3205,0
20241202,101900,512787130,3205,3205,3205,3205,38
20241202,101800,512665340,3230,3230,3230,3225,267
20241202,101700,511803440,3225,3225,3225,3225,200
20241202,101600,511158440,3225,3225,3225,3225,0
20241202,101500,511158440,3225,3225,3225,3225,0
20241202,101400,511158440,3225,3225,3225,3225,1
20241202,101300,511155215,3200,3225,3225,3200,135
20241202,101200,510720340,3200,3200,3200,3200,0
20241202,101100,510720340,3200,3200,3200,3200,0
20241202,101000,510720340,3200,3200,3200,3200,1
20241202,100900,510717140,3200,3200,3200,3200,499
20241202,100800,509120340,3195,3195,3195,3195,0
20241202,100700,509120340,3195,3220,3220,3195,8741
20241202,100600,481075540,3225,3240,3240,3220,5490
20241202,100500,463341505,3240,3265,3265,3240,966
20241202,100400,460208500,3240,3245,3265,3240,1963
20241202,100300,453818805,3265,3265,3265,3265,0
20241202,100200,453818805,3265,3245,3265,3245,1144
20241202,100100,450106505,3250,3265,3265,3250,1003
20241202,100000,446846725,3255,3255,3255,3250,75
20241202,095900,446602710,3255,3250,3255,3250,442
20241202,095800,445164035,3260,3260,3260,3260,0
20241202,095700,445164035,3260,3245,3260,3245,3
20241202,095600,445154270,3260,3260,3260,3260,300
20241202,095500,444176270,3265,3260,3265,3245,482
20241202,095400,442609445,3245,3265,3265,3245,3
20241202,095300,442599690,3240,3240,3240,3240,0
20241202,095200,442599690,3240,3265,3265,3240,3052
20241202,095100,432685330,3265,3265,3265,3265,3130
20241202,095000,422465880,3265,3265,3265,3265,66
20241202,094900,422250390,3285,3270,3290,3270,737
20241202,094800,419838395,3270,3275,3275,3260,1238
20241202,094700,415798600,3275,3270,3275,3265,512
20241202,094600,414126850,3260,3285,3285,3260,1428
20241202,094500,409455735,3285,3290,3290,3285,2434
20241202,094400,401447885,3290,3300,3300,3290,2625
20241202,094300,392792040,3310,3310,3310,3300,826
20241202,094200,390057990,3310,3310,3315,3310,3157
20241202,094100,379603530,3310,3315,3315,3290,1658
20241202,094000,374129620,3315,3290,3315,3290,2149
20241202,093900,367005730,3290,3315,3320,3290,4353
20241202,093800,352597290,3315,3310,3315,3310,1838
20241202,093700,346507365,3315,3275,3315,3260,11789
20241202,093600,307680885,3280,3275,3280,3275,972
20241202,093500,304497255,3275,3245,3275,3245,3478
20241202,093400,293121640,3250,3250,3250,3245,5808
20241202,093300,274245890,3250,3260,3260,3250,602
20241202,093200,272289370,3240,3240,3240,3240,0
20241202,093100,272289370,3240,3250,3250,3240,5004
20241202,093000,256075420,3260,3265,3265,3260,579
20241202,092900,254187130,3270,3270,3280,3260,5056
20241202,092800,237634710,3260,3270,3275,3260,10856
20241202,092700,202161095,3270,3255,3270,3255,3796
20241202,092600,189770690,3255,3235,3255,3235,5935
20241202,092500,170542675,3240,3240,3240,3235,1513
20241202,092400,165641230,3235,3240,3240,3235,253
20241202,092300,164821775,3240,3240,3240,3240,1002
20241202,092200,161575295,3240,3240,3245,3240,2082
20241202,092100,154829160,3245,3225,3245,3225,2431
20241202,092000,146943585,3245,3235,3245,3225,3049
20241202,091900,137069240,3235,3235,3235,3235,919
20241202,091800,134096275,3240,3225,3240,3220,3010
20241202,091700,124365615,3230,3205,3230,3205,109
20241202,091600,124016045,3210,3215,3215,3210,2095
20241202,091500,117280650,3195,3195,3195,3195,3923
20241202,091400,104746665,3195,3215,3215,3195,18
20241202,091300,104688815,3215,3215,3215,3215,101
20241202,091200,104364100,3220,3210,3240,3210,2935
20241202,091100,94893460,3195,3205,3210,3195,3314
20241202,091000,84281815,3200,3195,3215,3195,4667
20241202,090900,69358450,3200,3190,3200,3155,1292
20241202,090800,65234395,3145,3195,3195,3140,7236
20241202,090700,42442450,3195,3185,3195,3185,792
20241202,090600,39913010,3185,3145,3185,3145,526
20241202,090500,38246860,3140,3145,3145,3140,2490
20241202,090400,30428160,3140,3140,3140,3140,0
20241202,090300,30428160,3140,3140,3140,3140,144
20241202,090200,29976000,3140,3140,3140,3140,87
20241202,090100,29702820,3130,3185,3205,3130,6616
20241202,090000,8672400,3185,3125,3205,3120,2721