KissMeData/029480/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191300,1769105045,2905,2905,2905,2905,10602
20241203,191200,1769105045,2905,2905,2905,2905,0
20241203,191100,1769105045,2905,2905,2905,2905,0
20241203,191000,1769105045,2905,2905,2905,2905,0
20241203,190900,1769105045,2905,2905,2905,2905,0
20241203,190800,1769105045,2905,2905,2905,2905,0
20241203,190700,1769105045,2905,2905,2905,2905,0
20241203,190600,1769105045,2905,2905,2905,2905,0
20241203,190500,1769105045,2905,2905,2905,2905,0
20241203,190400,1769105045,2905,2905,2905,2905,0
20241203,190300,1769105045,2905,2905,2905,2905,0
20241203,190200,1769105045,2905,2905,2905,2905,0
20241203,190100,1769105045,2905,2905,2905,2905,0
20241203,190000,1769105045,2905,2905,2905,2905,0
20241203,185900,1769105045,2905,2905,2905,2905,0
20241203,185800,1769105045,2905,2905,2905,2905,0
20241203,185700,1769105045,2905,2905,2905,2905,0
20241203,185600,1769105045,2905,2905,2905,2905,0
20241203,185500,1769105045,2905,2905,2905,2905,0
20241203,185400,1769105045,2905,2905,2905,2905,0
20241203,185300,1769105045,2905,2905,2905,2905,0
20241203,185200,1769105045,2905,2905,2905,2905,0
20241203,185100,1769105045,2905,2905,2905,2905,0
20241203,185000,1769105045,2905,2905,2905,2905,0
20241203,184900,1769105045,2905,2905,2905,2905,0
20241203,184800,1769105045,2905,2905,2905,2905,0
20241203,184700,1769105045,2905,2905,2905,2905,0
20241203,184600,1769105045,2905,2905,2905,2905,0
20241203,184500,1769105045,2905,2905,2905,2905,0
20241203,184400,1769105045,2905,2905,2905,2905,0
20241203,184300,1769105045,2905,2905,2905,2905,10602
20241203,184200,1769105045,2905,2905,2905,2905,0
20241203,184100,1769105045,2905,2905,2905,2905,0
20241203,184000,1769105045,2905,2905,2905,2905,0
20241203,183900,1769105045,2905,2905,2905,2905,0
20241203,183800,1769105045,2905,2905,2905,2905,0
20241203,183700,1769105045,2905,2905,2905,2905,0
20241203,183600,1769105045,2905,2905,2905,2905,0
20241203,183500,1769105045,2905,2905,2905,2905,0
20241203,183400,1769105045,2905,2905,2905,2905,0
20241203,183300,1769105045,2905,2905,2905,2905,0
20241203,183200,1769105045,2905,2905,2905,2905,0
20241203,183100,1769105045,2905,2905,2905,2905,0
20241203,183000,1769105045,2905,2905,2905,2905,0
20241203,182900,1769105045,2905,2905,2905,2905,0
20241203,182800,1769105045,2905,2905,2905,2905,0
20241203,182700,1769105045,2905,2905,2905,2905,0
20241203,182600,1769105045,2905,2905,2905,2905,0
20241203,182500,1769105045,2905,2905,2905,2905,0
20241203,182400,1769105045,2905,2905,2905,2905,0
20241203,182300,1769105045,2905,2905,2905,2905,0
20241203,182200,1769105045,2905,2905,2905,2905,0
20241203,182100,1769105045,2905,2905,2905,2905,0
20241203,182000,1769105045,2905,2905,2905,2905,0
20241203,181900,1769105045,2905,2905,2905,2905,0
20241203,181800,1769105045,2905,2905,2905,2905,0
20241203,181700,1769105045,2905,2905,2905,2905,0
20241203,181600,1769105045,2905,2905,2905,2905,0
20241203,181500,1769105045,2905,2905,2905,2905,0
20241203,181400,1769105045,2905,2905,2905,2905,0
20241203,181300,1769105045,2905,2905,2905,2905,10602
20241203,181200,1769105045,2905,2905,2905,2905,0
20241203,181100,1769105045,2905,2905,2905,2905,0
20241203,181000,1769105045,2905,2905,2905,2905,0
20241203,180900,1769105045,2905,2905,2905,2905,0
20241203,180800,1769105045,2905,2905,2905,2905,0
20241203,180700,1769105045,2905,2905,2905,2905,0
20241203,180600,1769105045,2905,2905,2905,2905,0
20241203,180500,1769105045,2905,2905,2905,2905,0
20241203,180400,1769105045,2905,2905,2905,2905,0
20241203,180300,1769105045,2905,2905,2905,2905,0
20241203,180200,1769105045,2905,2905,2905,2905,0
20241203,180100,1769105045,2905,2905,2905,2905,0
20241203,180000,1769105045,2905,2905,2905,2905,0
20241203,175900,1769105045,2905,2905,2905,2905,0
20241203,175800,1769105045,2905,2905,2905,2905,0
20241203,175700,1769105045,2905,2905,2905,2905,0
20241203,175600,1769105045,2905,2905,2905,2905,0
20241203,175500,1769105045,2905,2905,2905,2905,0
20241203,175400,1769105045,2905,2905,2905,2905,0
20241203,175300,1769105045,2905,2905,2905,2905,0
20241203,175200,1769105045,2905,2905,2905,2905,0
20241203,175100,1769105045,2905,2905,2905,2905,0
20241203,175000,1769105045,2905,2905,2905,2905,0
20241203,174900,1769105045,2905,2905,2905,2905,0
20241203,174800,1769105045,2905,2905,2905,2905,0
20241203,174700,1769105045,2905,2905,2905,2905,0
20241203,174600,1769105045,2905,2905,2905,2905,0
20241203,174500,1769105045,2905,2905,2905,2905,0
20241203,174400,1769105045,2905,2905,2905,2905,0
20241203,174300,1769105045,2905,2905,2905,2905,10602
20241203,174200,1769105045,2905,2905,2905,2905,0
20241203,174100,1769105045,2905,2905,2905,2905,0
20241203,174000,1769105045,2905,2905,2905,2905,0
20241203,173900,1769105045,2905,2905,2905,2905,0
20241203,173800,1769105045,2905,2905,2905,2905,0
20241203,173700,1769105045,2905,2905,2905,2905,0
20241203,173600,1769105045,2905,2905,2905,2905,0
20241203,173500,1769105045,2905,2905,2905,2905,0
20241203,173400,1769105045,2905,2905,2905,2905,0
20241203,173300,1769105045,2905,2905,2905,2905,0
20241203,173200,1769105045,2905,2905,2905,2905,0
20241203,173100,1769105045,2905,2905,2905,2905,0
20241203,173000,1769105045,2905,2905,2905,2905,0
20241203,172900,1769105045,2905,2905,2905,2905,0
20241203,172800,1769105045,2905,2905,2905,2905,0
20241203,172700,1769105045,2905,2905,2905,2905,0
20241203,172600,1769105045,2905,2905,2905,2905,0
20241203,172500,1769105045,2905,2905,2905,2905,0
20241203,172400,1769105045,2905,2905,2905,2905,0
20241203,172300,1769105045,2905,2905,2905,2905,0
20241203,172200,1769105045,2905,2905,2905,2905,0
20241203,172100,1769105045,2905,2905,2905,2905,0
20241203,172000,1769105045,2905,2905,2905,2905,0
20241203,171900,1769105045,2905,2905,2905,2905,0
20241203,171800,1769105045,2905,2905,2905,2905,0
20241203,171700,1769105045,2905,2905,2905,2905,0
20241203,171600,1769105045,2905,2905,2905,2905,0
20241203,171500,1769105045,2905,2905,2905,2905,0
20241203,171400,1769105045,2905,2905,2905,2905,0
20241203,171300,1769105045,2905,2905,2905,2905,10602
20241203,171200,1769105045,2905,2905,2905,2905,0
20241203,171100,1769105045,2905,2905,2905,2905,0
20241203,171000,1769105045,2905,2905,2905,2905,0
20241203,170900,1769105045,2905,2905,2905,2905,0
20241203,170800,1769105045,2905,2905,2905,2905,0
20241203,170700,1769105045,2905,2905,2905,2905,0
20241203,170600,1769105045,2905,2905,2905,2905,0
20241203,170500,1769105045,2905,2905,2905,2905,0
20241203,170400,1769105045,2905,2905,2905,2905,0
20241203,170300,1769105045,2905,2905,2905,2905,0
20241203,170200,1769105045,2905,2905,2905,2905,0
20241203,170100,1769105045,2905,2905,2905,2905,0
20241203,170000,1769105045,2905,2905,2905,2905,0
20241203,165900,1769105045,2905,2905,2905,2905,0
20241203,165800,1769105045,2905,2905,2905,2905,0
20241203,165700,1769105045,2905,2905,2905,2905,0
20241203,165600,1769105045,2905,2905,2905,2905,0
20241203,165500,1769105045,2905,2905,2905,2905,0
20241203,165400,1769105045,2905,2905,2905,2905,0
20241203,165300,1769105045,2905,2905,2905,2905,0
20241203,165200,1769105045,2905,2905,2905,2905,0
20241203,165100,1769105045,2905,2905,2905,2905,0
20241203,165000,1769105045,2905,2905,2905,2905,0
20241203,164900,1769105045,2905,2905,2905,2905,0
20241203,164800,1769105045,2905,2905,2905,2905,0
20241203,164700,1769105045,2905,2905,2905,2905,0
20241203,164600,1769105045,2905,2905,2905,2905,0
20241203,164500,1769105045,2905,2905,2905,2905,0
20241203,164400,1769105045,2905,2905,2905,2905,0
20241203,164300,1769105045,2905,2905,2905,2905,10602
20241203,164200,1769105045,2905,2905,2905,2905,0
20241203,164100,1769105045,2905,2905,2905,2905,0
20241203,164000,1769105045,2905,2905,2905,2905,0
20241203,163900,1769105045,2905,2905,2905,2905,0
20241203,163800,1769105045,2905,2905,2905,2905,0
20241203,163700,1769105045,2905,2905,2905,2905,0
20241203,163600,1769105045,2905,2905,2905,2905,0
20241203,163500,1769105045,2905,2905,2905,2905,0
20241203,163400,1769105045,2905,2905,2905,2905,0
20241203,163300,1769105045,2905,2905,2905,2905,0
20241203,163200,1769105045,2905,2905,2905,2905,0
20241203,163100,1769105045,2905,2905,2905,2905,0
20241203,163000,1769105045,2905,2905,2905,2905,0
20241203,162900,1769105045,2905,2905,2905,2905,0
20241203,162800,1769105045,2905,2905,2905,2905,0
20241203,162700,1769105045,2905,2905,2905,2905,0
20241203,162600,1769105045,2905,2905,2905,2905,0
20241203,162500,1769105045,2905,2905,2905,2905,0
20241203,162400,1769105045,2905,2905,2905,2905,0
20241203,162300,1769105045,2905,2905,2905,2905,0
20241203,162200,1769105045,2905,2905,2905,2905,0
20241203,162100,1769105045,2905,2905,2905,2905,0
20241203,162000,1769105045,2905,2905,2905,2905,0
20241203,161900,1769105045,2905,2905,2905,2905,0
20241203,161800,1769105045,2905,2905,2905,2905,0
20241203,161700,1769105045,2905,2905,2905,2905,0
20241203,161600,1769105045,2905,2905,2905,2905,0
20241203,161500,1769105045,2905,2905,2905,2905,0
20241203,161400,1769105045,2905,2905,2905,2905,0
20241203,161300,1769105045,2905,2905,2905,2905,10602
20241203,161200,1769105045,2905,2905,2905,2905,0
20241203,161100,1769105045,2905,2905,2905,2905,0
20241203,161000,1769105045,2905,2905,2905,2905,0
20241203,160900,1769105045,2905,2905,2905,2905,0
20241203,160800,1769105045,2905,2905,2905,2905,0
20241203,160700,1769105045,2905,2905,2905,2905,0
20241203,160600,1769105045,2905,2905,2905,2905,0
20241203,160500,1769105045,2905,2905,2905,2905,0
20241203,160400,1769105045,2905,2905,2905,2905,0
20241203,160300,1769105045,2905,2905,2905,2905,0
20241203,160200,1769105045,2905,2905,2905,2905,0
20241203,160100,1769105045,2905,2905,2905,2905,0
20241203,160000,1769105045,2905,2905,2905,2905,0
20241203,155900,1769105045,2905,2905,2905,2905,0
20241203,155800,1769105045,2905,2905,2905,2905,0
20241203,155700,1769105045,2905,2905,2905,2905,0
20241203,155600,1769105045,2905,2905,2905,2905,0
20241203,155500,1769105045,2905,2905,2905,2905,0
20241203,155400,1769105045,2905,2905,2905,2905,0
20241203,155300,1769105045,2905,2905,2905,2905,0
20241203,155200,1769105045,2905,2905,2905,2905,0
20241203,155100,1769105045,2905,2905,2905,2905,0
20241203,155000,1769105045,2905,2905,2905,2905,0
20241203,154900,1769105045,2905,2905,2905,2905,0
20241203,154800,1769105045,2905,2905,2905,2905,0
20241203,154700,1769105045,2905,2905,2905,2905,0
20241203,154600,1769105045,2905,2905,2905,2905,0
20241203,154500,1769105045,2905,2905,2905,2905,0
20241203,154400,1769105045,2905,2905,2905,2905,0
20241203,154300,1769105045,2905,2905,2905,2905,10602
20241203,154200,1769105045,2905,2905,2905,2905,0
20241203,154100,1769105045,2905,2905,2905,2905,0
20241203,154000,1769105045,2905,2905,2905,2905,0
20241203,153900,1769105045,2905,2905,2905,2905,0
20241203,153800,1769105045,2905,2905,2905,2905,0
20241203,153700,1769105045,2905,2905,2905,2905,0
20241203,153600,1769105045,2905,2905,2905,2905,0
20241203,153500,1769105045,2905,2905,2905,2905,0
20241203,153400,1769105045,2905,2905,2905,2905,0
20241203,153300,1769105045,2905,2905,2905,2905,0
20241203,153200,1769105045,2905,2905,2905,2905,0
20241203,153100,1769105045,2905,2905,2905,2905,0
20241203,153000,1769105045,2905,2905,2905,2905,10602
20241203,152900,1738306235,2910,2910,2910,2910,0
20241203,152800,1738306235,2910,2910,2910,2910,0
20241203,152700,1738306235,2910,2910,2910,2910,0
20241203,152600,1738306235,2910,2910,2910,2910,0
20241203,152500,1738306235,2910,2910,2910,2910,0
20241203,152400,1738306235,2910,2910,2910,2910,0
20241203,152300,1738306235,2910,2910,2910,2910,0
20241203,152200,1738306235,2910,2910,2910,2910,0
20241203,152100,1738306235,2910,2910,2910,2910,0
20241203,152000,1738306235,2910,2910,2910,2910,0
20241203,151900,1738306235,2910,2905,2910,2900,403
20241203,151800,1737136940,2905,2905,2905,2900,79
20241203,151700,1736907790,2900,2905,2905,2890,707
20241203,151600,1734859395,2890,2885,2905,2885,86
20241203,151500,1734610825,2885,2910,2910,2880,4095
20241203,151400,1722783980,2895,2895,2895,2895,48
20241203,151300,1722645020,2910,2910,2910,2910,0
20241203,151200,1722645020,2910,2895,2910,2895,93
20241203,151100,1722375770,2895,2895,2895,2895,0
20241203,151000,1722375770,2895,2900,2900,2895,656
20241203,150900,1720473375,2900,2910,2910,2900,700
20241203,150800,1718439405,2910,2910,2910,2910,35
20241203,150700,1718337555,2910,2910,2910,2910,1550
20241203,150600,1713827055,2915,2920,2920,2910,7751
20241203,150500,1691270505,2920,2920,2920,2920,0
20241203,150400,1691270505,2920,2915,2920,2915,1128
20241203,150300,1687977130,2920,2925,2925,2910,10
20241203,150200,1687947945,2925,2920,2925,2910,76
20241203,150100,1687725990,2920,2920,2920,2920,615
20241203,150000,1685930190,2905,2905,2905,2905,129
20241203,145900,1685555445,2905,2905,2905,2905,0
20241203,145800,1685555445,2905,2915,2915,2905,513
20241203,145700,1684060060,2910,2910,2915,2900,3216
20241203,145600,1674705590,2900,2910,2910,2900,1708
20241203,145500,1669752310,2900,2895,2905,2895,5355
20241203,145400,1654200085,2895,2895,2895,2895,2000
20241203,145300,1648410085,2895,2900,2900,2895,584
20241203,145200,1646717565,2895,2895,2895,2895,1
20241203,145100,1646714670,2895,2895,2895,2895,344
20241203,145000,1645718790,2895,2900,2900,2895,350
20241203,144900,1644704025,2900,2905,2905,2900,20
20241203,144800,1644645980,2905,2905,2905,2905,50
20241203,144700,1644500730,2905,2905,2905,2905,0
20241203,144600,1644500730,2905,2905,2905,2905,40
20241203,144500,1644384530,2900,2900,2900,2900,6
20241203,144400,1644367130,2900,2905,2905,2900,1758
20241203,144300,1639266390,2905,2905,2905,2905,396
20241203,144200,1638116010,2905,2910,2910,2905,123
20241203,144100,1637758580,2910,2905,2910,2905,1992
20241203,144000,1631966820,2910,2910,2910,2910,1
20241203,143900,1631963910,2905,2905,2905,2905,2
20241203,143800,1631958100,2905,2905,2905,2905,1
20241203,143700,1631955195,2905,2905,2905,2905,0
20241203,143600,1631955195,2905,2900,2905,2900,2783
20241203,143500,1623878080,2900,2900,2900,2900,17
20241203,143400,1623828780,2900,2900,2900,2900,70
20241203,143300,1623625780,2900,2900,2900,2900,7
20241203,143200,1623605480,2900,2900,2900,2900,0
20241203,143100,1623605480,2900,2900,2900,2900,841
20241203,143000,1621166580,2890,2905,2905,2890,1878
20241203,142900,1615727675,2900,2915,2915,2900,4311
20241203,142800,1603199760,2910,2915,2915,2910,129
20241203,142700,1602824345,2915,2910,2915,2905,8362
20241203,142600,1578491090,2910,2910,2910,2910,1726
20241203,142500,1573468430,2905,2905,2905,2905,40
20241203,142400,1573352230,2905,2905,2905,2905,34
20241203,142300,1573253460,2905,2905,2905,2905,4363
20241203,142200,1560578945,2900,2900,2900,2900,0
20241203,142100,1560578945,2900,2900,2900,2900,0
20241203,142000,1560578945,2900,2900,2900,2900,55
20241203,141900,1560419445,2900,2900,2900,2900,0
20241203,141800,1560419445,2900,2900,2900,2900,0
20241203,141700,1560419445,2900,2900,2900,2900,586
20241203,141600,1558720045,2895,2895,2895,2895,0
20241203,141500,1558720045,2895,2895,2895,2895,65
20241203,141400,1558531870,2900,2900,2900,2900,253
20241203,141300,1557798170,2895,2900,2905,2895,2139
20241203,141200,1551597880,2895,2895,2895,2895,2
20241203,141100,1551592090,2900,2895,2900,2895,1841
20241203,141000,1546261885,2895,2890,2895,2890,50
20241203,140900,1546117380,2900,2900,2900,2900,39
20241203,140800,1546004280,2900,2900,2900,2900,33
20241203,140700,1545908580,2895,2895,2895,2895,4
20241203,140600,1545897000,2885,2885,2885,2885,0
20241203,140500,1545897000,2885,2900,2900,2885,176
20241203,140400,1545389225,2895,2895,2895,2895,1282
20241203,140300,1541677835,2885,2890,2890,2885,709
20241203,140200,1539632005,2890,2895,2895,2890,552
20241203,140100,1538036605,2895,2900,2900,2895,46
20241203,140000,1537903430,2900,2900,2900,2900,10
20241203,135900,1537874430,2905,2905,2905,2905,0
20241203,135800,1537874430,2905,2900,2905,2900,100
20241203,135700,1537583940,2890,2890,2890,2890,284
20241203,135600,1536763180,2890,2890,2890,2890,0
20241203,135500,1536763180,2890,2905,2905,2890,251
20241203,135400,1536035285,2900,2900,2900,2900,2127
20241203,135300,1529866985,2900,2900,2900,2900,314
20241203,135200,1528956385,2900,2900,2900,2900,1000
20241203,135100,1526056385,2895,2895,2895,2895,0
20241203,135000,1526056385,2895,2895,2895,2895,936
20241203,134900,1523346665,2885,2885,2885,2885,502
20241203,134800,1521898395,2885,2885,2895,2885,551
20241203,134700,1520305190,2880,2880,2895,2880,1502
20241203,134600,1515979415,2880,2880,2880,2880,1
20241203,134500,1515976535,2880,2880,2880,2880,477
20241203,134400,1514602775,2880,2880,2880,2880,1
20241203,134300,1514599895,2900,2900,2900,2900,0
20241203,134200,1514599895,2900,2900,2900,2900,9
20241203,134100,1514573795,2900,2900,2900,2900,10
20241203,134000,1514544795,2900,2900,2900,2900,0
20241203,133900,1514544795,2900,2900,2900,2900,1000
20241203,133800,1511644795,2885,2895,2895,2885,1038
20241203,133700,1508640095,2895,2895,2895,2895,0
20241203,133600,1508640095,2895,2895,2895,2895,0
20241203,133500,1508640095,2895,2895,2895,2895,0
20241203,133400,1508640095,2895,2885,2895,2885,88
20241203,133300,1508385350,2885,2890,2890,2885,1270
20241203,133200,1504721390,2890,2890,2890,2890,0
20241203,133100,1504721390,2890,2890,2890,2890,3000
20241203,133000,1496051390,2910,2900,2910,2895,1300
20241203,132900,1492282380,2895,2895,2895,2895,2000
20241203,132800,1486492380,2905,2905,2905,2905,0
20241203,132700,1486492380,2905,2905,2905,2905,639
20241203,132600,1484636085,2910,2905,2910,2905,82
20241203,132500,1484397860,2905,2910,2910,2905,447
20241203,132400,1483099290,2910,2905,2910,2905,1146
20241203,132300,1479769865,2900,2905,2905,2900,745
20241203,132200,1477607360,2905,2900,2905,2895,223
20241203,132100,1476961425,2905,2905,2905,2905,51
20241203,132000,1476813270,2905,2905,2905,2905,100
20241203,131900,1476522770,2910,2910,2910,2910,0
20241203,131800,1476522770,2910,2910,2910,2910,1
20241203,131700,1476519860,2900,2900,2900,2900,800
20241203,131600,1474199860,2905,2890,2905,2890,711
20241203,131500,1472134420,2900,2890,2900,2890,251
20241203,131400,1471406540,2895,2895,2895,2895,2001
20241203,131300,1465613645,2895,2900,2900,2895,151
20241203,131200,1465175750,2885,2885,2885,2885,2
20241203,131100,1465169980,2900,2885,2900,2885,1725
20241203,131000,1460167495,2910,2910,2910,2910,1
20241203,130900,1460164585,2885,2885,2885,2885,0
20241203,130800,1460164585,2885,2900,2900,2885,1000
20241203,130700,1457270370,2900,2900,2900,2900,689
20241203,130600,1455272270,2900,2900,2905,2900,322
20241203,130500,1454337215,2900,2900,2900,2900,122
20241203,130400,1453983415,2905,2905,2905,2905,14
20241203,130300,1453942745,2905,2905,2905,2905,25
20241203,130200,1453870120,2910,2905,2910,2905,194
20241203,130100,1453306520,2905,2905,2905,2905,1
20241203,130000,1453303615,2900,2900,2900,2900,2
20241203,125900,1453297815,2900,2900,2900,2900,1343
20241203,125800,1449403115,2910,2910,2910,2910,1000
20241203,125700,1446493115,2910,2910,2910,2910,73
20241203,125600,1446280685,2915,2915,2915,2870,10018
20241203,125500,1417311620,2915,2915,2915,2910,229
20241203,125400,1416644090,2910,2905,2910,2900,1408
20241203,125300,1412547400,2900,2900,2900,2900,357
20241203,125200,1411512100,2895,2895,2895,2895,1
20241203,125100,1411509205,2895,2895,2895,2895,2
20241203,125000,1411503415,2890,2905,2905,2890,1053
20241203,124900,1408456130,2910,2910,2910,2910,2
20241203,124800,1408450310,2905,2905,2905,2905,0
20241203,124700,1408450310,2905,2905,2905,2905,0
20241203,124600,1408450310,2905,2905,2905,2905,0
20241203,124500,1408450310,2905,2900,2905,2900,5429
20241203,124400,1392703470,2905,2905,2905,2905,7
20241203,124300,1392683135,2910,2900,2910,2900,2179
20241203,124200,1386356745,2900,2900,2900,2900,200
20241203,124100,1385776745,2900,2900,2900,2900,353
20241203,124000,1384753045,2900,2900,2900,2900,1
20241203,123900,1384750145,2900,2900,2900,2900,855
20241203,123800,1382270645,2900,2900,2900,2900,0
20241203,123700,1382270645,2900,2900,2900,2900,228
20241203,123600,1381609445,2900,2900,2900,2900,74
20241203,123500,1381394845,2910,2905,2910,2905,340
20241203,123400,1380405475,2900,2910,2910,2900,2304
20241203,123300,1373723805,2910,2910,2910,2910,1100
20241203,123200,1370522805,2915,2915,2915,2915,0
20241203,123100,1370522805,2915,2910,2915,2910,1023
20241203,123000,1367541555,2910,2910,2910,2910,724
20241203,122900,1365434715,2910,2910,2910,2910,1
20241203,122800,1365431805,2900,2900,2900,2900,0
20241203,122700,1365431805,2900,2900,2900,2900,432
20241203,122600,1364179005,2900,2900,2900,2895,280
20241203,122500,1363367075,2900,2910,2910,2900,7
20241203,122400,1363346760,2910,2910,2910,2910,1
20241203,122300,1363343850,2905,2905,2905,2905,5
20241203,122200,1363329325,2910,2910,2910,2910,9
20241203,122100,1363303135,2910,2900,2910,2900,2771
20241203,122000,1355261150,2895,2895,2895,2895,0
20241203,121900,1355261150,2895,2895,2895,2895,100
20241203,121800,1354971650,2895,2905,2905,2895,359
20241203,121700,1353932305,2905,2905,2905,2905,5
20241203,121600,1353917780,2895,2895,2895,2895,1
20241203,121500,1353914885,2900,2900,2900,2900,900
20241203,121400,1351304885,2900,2900,2900,2900,136
20241203,121300,1350910485,2900,2900,2900,2900,265
20241203,121200,1350141985,2905,2905,2905,2905,1
20241203,121100,1350139080,2900,2900,2900,2900,0
20241203,121000,1350139080,2900,2895,2900,2895,1266
20241203,120900,1346469145,2895,2900,2900,2895,217
20241203,120800,1345840065,2900,2900,2900,2885,1012
20241203,120700,1342912255,2900,2905,2905,2900,1998
20241203,120600,1337108070,2905,2905,2905,2905,994
20241203,120500,1334220500,2905,2905,2905,2905,360
20241203,120400,1333174700,2900,2900,2900,2900,321
20241203,120300,1332243800,2890,2890,2890,2890,55
20241203,120200,1332084850,2900,2900,2900,2900,2
20241203,120100,1332079050,2890,2890,2890,2890,30
20241203,120000,1331992350,2890,2890,2890,2890,4
20241203,115900,1331980790,2900,2900,2900,2900,0
20241203,115800,1331980790,2900,2900,2900,2900,2
20241203,115700,1331974990,2900,2900,2900,2900,35
20241203,115600,1331873490,2900,2900,2900,2900,150
20241203,115500,1331438490,2905,2905,2905,2905,0
20241203,115400,1331438490,2905,2905,2905,2905,0
20241203,115300,1331438490,2905,2905,2905,2905,0
20241203,115200,1331438490,2905,2905,2905,2905,154
20241203,115100,1330991120,2905,2905,2905,2900,2096
20241203,115000,1324903705,2900,2890,2900,2875,1798
20241203,114900,1319711735,2900,2890,2900,2890,281
20241203,114800,1318898635,2895,2895,2895,2895,254
20241203,114700,1318163305,2895,2890,2895,2890,298
20241203,114600,1317301100,2895,2910,2910,2895,584
20241203,114500,1315609160,2910,2910,2910,2895,430
20241203,114400,1314360875,2895,2900,2915,2895,793
20241203,114300,1312055685,2910,2905,2910,2905,4768
20241203,114200,1298187435,2900,2905,2905,2900,1028
20241203,114100,1295204315,2905,2905,2905,2905,412
20241203,114000,1294007455,2905,2890,2905,2890,12504
20241203,113900,1257740590,2880,2880,2880,2880,0
20241203,113800,1257740590,2880,2880,2880,2880,20
20241203,113700,1257682990,2885,2885,2885,2885,157
20241203,113600,1257230045,2885,2885,2885,2885,1
20241203,113500,1257227160,2875,2875,2885,2875,52
20241203,113400,1257077650,2880,2880,2880,2880,151
20241203,113300,1256642770,2885,2890,2890,2885,4007
20241203,113200,1245082540,2885,2885,2890,2885,339
20241203,113100,1244104520,2885,2885,2885,2885,33
20241203,113000,1244009315,2885,2885,2885,2885,19
20241203,112900,1243954500,2880,2880,2880,2880,2634
20241203,112800,1236368580,2890,2890,2890,2890,10
20241203,112700,1236339680,2890,2890,2890,2890,0
20241203,112600,1236339680,2890,2895,2895,2890,2492
20241203,112500,1229128605,2895,2880,2895,2880,4937
20241203,112400,1214888930,2880,2875,2880,2875,276
20241203,112300,1214095000,2875,2880,2880,2875,443
20241203,112200,1212820375,2875,2880,2880,2875,188
20241203,112100,1212279435,2885,2885,2885,2885,0
20241203,112000,1212279435,2885,2875,2885,2875,3240
20241203,111900,1202941985,2875,2870,2875,2870,1708
20241203,111800,1198040020,2865,2865,2865,2865,0
20241203,111700,1198040020,2865,2865,2865,2865,487
20241203,111600,1196644765,2865,2865,2865,2865,70
20241203,111500,1196444215,2865,2865,2865,2865,2564
20241203,111400,1189098355,2865,2865,2865,2865,145
20241203,111300,1188682930,2865,2865,2865,2865,0
20241203,111200,1188682930,2865,2865,2865,2865,0
20241203,111100,1188682930,2865,2865,2865,2865,1100
20241203,111000,1185531430,2865,2860,2865,2855,17
20241203,110900,1185482810,2850,2850,2850,2850,0
20241203,110800,1185482810,2850,2860,2860,2850,125
20241203,110700,1185126550,2845,2845,2845,2845,8
20241203,110600,1185103790,2870,2870,2870,2870,0
20241203,110500,1185103790,2870,2870,2870,2870,0
20241203,110400,1185103790,2870,2855,2870,2845,1745
20241203,110300,1180104670,2880,2880,2880,2880,0
20241203,110200,1180104670,2880,2880,2880,2880,10
20241203,110100,1180075870,2880,2865,2880,2840,6217
20241203,110000,1162310915,2865,2865,2865,2865,0
20241203,105900,1162310915,2865,2840,2865,2840,21
20241203,105800,1162251250,2840,2845,2845,2840,1402
20241203,105700,1158266945,2865,2845,2865,2845,2004
20241203,105600,1152565505,2845,2845,2845,2845,0
20241203,105500,1152565505,2845,2860,2860,2845,1002
20241203,105400,1149714065,2860,2860,2860,2845,716
20241203,105300,1147673595,2865,2865,2865,2865,390
20241203,105200,1146556245,2860,2860,2860,2860,1501
20241203,105100,1142263385,2865,2865,2865,2865,35
20241203,105000,1142163110,2865,2865,2865,2865,0
20241203,104900,1142163110,2865,2865,2865,2865,61
20241203,104800,1141988345,2860,2860,2860,2860,2406
20241203,104700,1135107185,2855,2855,2855,2855,139
20241203,104600,1134710340,2840,2840,2840,2840,0
20241203,104500,1134710340,2840,2845,2845,2840,387
20241203,104400,1133611085,2860,2860,2860,2860,1
20241203,104300,1133608225,2840,2855,2855,2840,1003
20241203,104200,1130755215,2845,2845,2845,2845,5
20241203,104100,1130740990,2845,2845,2845,2845,340
20241203,104000,1129773690,2855,2855,2855,2855,31
20241203,103900,1129685185,2855,2850,2860,2850,3672
20241203,103800,1119203445,2855,2855,2855,2855,1
20241203,103700,1119200590,2845,2845,2845,2845,100
20241203,103600,1118916090,2855,2855,2855,2845,1736
20241203,103500,1113967885,2865,2865,2865,2865,0
20241203,103400,1113967885,2865,2865,2865,2865,0
20241203,103300,1113967885,2865,2855,2865,2855,624
20241203,103200,1112185965,2855,2855,2855,2855,485
20241203,103100,1110801290,2865,2850,2865,2850,15
20241203,103000,1110758420,2850,2850,2850,2850,127
20241203,102900,1110396470,2870,2870,2870,2870,50
20241203,102800,1110252970,2870,2850,2870,2850,31
20241203,102700,1110164600,2870,2865,2870,2865,58
20241203,102600,1109998180,2870,2865,2870,2865,391
20241203,102500,1108876235,2860,2870,2870,2845,4505
20241203,102400,1095985340,2870,2870,2870,2870,0
20241203,102300,1095985340,2870,2870,2870,2870,170
20241203,102200,1095497440,2870,2870,2870,2870,226
20241203,102100,1094848820,2870,2870,2870,2865,531
20241203,102000,1093324865,2870,2860,2870,2860,963
20241203,101900,1090570675,2860,2860,2860,2860,3
20241203,101800,1090562095,2860,2860,2860,2860,0
20241203,101700,1090562095,2860,2855,2860,2855,239
20241203,101600,1089879745,2855,2855,2855,2855,0
20241203,101500,1089879745,2855,2855,2855,2855,3537
20241203,101400,1079781610,2855,2855,2855,2855,1016
20241203,101300,1076880930,2855,2850,2855,2850,628
20241203,101200,1075089840,2850,2850,2850,2850,75
20241203,101100,1074876090,2835,2840,2840,2835,3937
20241203,101000,1063695015,2840,2840,2840,2840,1191
20241203,100900,1060312575,2850,2855,2855,2850,83
20241203,100800,1060075685,2855,2855,2855,2855,260
20241203,100700,1059333385,2835,2835,2835,2835,1
20241203,100600,1059330550,2835,2835,2835,2835,1
20241203,100500,1059327715,2855,2835,2855,2835,366
20241203,100400,1058290085,2835,2835,2835,2835,1
20241203,100300,1058287250,2850,2835,2850,2835,3795
20241203,100200,1047517655,2830,2830,2835,2830,410
20241203,100100,1046356375,2825,2830,2830,2825,5579
20241203,100000,1030577435,2835,2835,2835,2830,8849
20241203,095900,1005506540,2840,2840,2845,2840,1467
20241203,095800,1001340105,2845,2845,2850,2845,5401
20241203,095700,985974255,2840,2845,2845,2840,2114
20241203,095600,979964210,2845,2845,2845,2845,2692
20241203,095500,972305470,2850,2845,2850,2845,289
20241203,095400,971483260,2845,2850,2850,2845,212
20241203,095300,970879590,2855,2855,2855,2850,773
20241203,095200,968675620,2860,2865,2865,2860,2694
20241203,095100,960959820,2875,2870,2875,2865,1515
20241203,095000,956611785,2870,2865,2870,2865,594
20241203,094900,954907010,2870,2850,2870,2850,502
20241203,094800,953476290,2850,2850,2850,2850,389
20241203,094700,952367640,2845,2860,2860,2845,3509
20241203,094600,942367895,2870,2870,2875,2870,375
20241203,094500,941291275,2870,2870,2870,2870,842
20241203,094400,938874735,2870,2870,2870,2870,87
20241203,094300,938625045,2870,2875,2875,2870,270
20241203,094200,937849695,2875,2870,2875,2870,2596
20241203,094100,930399170,2870,2855,2870,2855,1470
20241203,094000,926200330,2855,2855,2855,2850,1956
20241203,093900,920617670,2855,2855,2860,2855,2580
20241203,093800,913245700,2855,2865,2865,2855,11640
20241203,093700,879926905,2875,2875,2875,2860,217
20241203,093600,879306255,2860,2880,2880,2860,2367
20241203,093500,872534385,2885,2900,2900,2870,7770
20241203,093400,850192155,2900,2875,2900,2875,4740
20241203,093300,836563005,2885,2885,2890,2875,926
20241203,093200,833895100,2885,2890,2890,2885,159
20241203,093100,833435610,2905,2900,2905,2900,850
20241203,093000,830970455,2900,2875,2900,2875,2667
20241203,092900,823250120,2875,2880,2880,2875,2103
20241203,092800,817199600,2880,2895,2895,2880,8059
20241203,092700,793939905,2895,2910,2910,2890,2855
20241203,092600,785646190,2910,2910,2920,2895,2488
20241203,092500,778402910,2910,2920,2920,2900,12288
20241203,092400,742643530,2905,2895,2920,2880,10238
20241203,092300,712918740,2895,2890,2895,2885,6025
20241203,092200,695508260,2890,2875,2890,2875,1949
20241203,092100,689894445,2890,2870,2890,2870,9111
20241203,092000,663624605,2880,2875,2880,2870,2402
20241203,091900,656721050,2870,2870,2870,2870,1008
20241203,091800,653828090,2870,2865,2870,2855,2047
20241203,091700,647974010,2865,2840,2870,2830,4606
20241203,091600,634831300,2855,2860,2860,2840,7733
20241203,091500,612802265,2855,2870,2875,2855,16027
20241203,091400,566908860,2870,2890,2890,2870,5043
20241203,091300,552406945,2890,2905,2905,2890,11860
20241203,091200,518012755,2910,2920,2925,2910,4797
20241203,091100,504028545,2920,2875,2955,2875,67383
20241203,091000,307790625,2875,2880,2895,2875,3524
20241203,090900,297658795,2875,2900,2900,2875,3923
20241203,090800,286319140,2900,2890,2900,2880,2351
20241203,090700,279513660,2890,2920,2920,2870,12528
20241203,090600,243149385,2920,2905,2935,2890,23759
20241203,090500,173939255,2910,2890,2915,2890,25975
20241203,090400,98596850,2875,2850,2890,2850,7940
20241203,090300,75798090,2850,2850,2850,2845,5294
20241203,090200,60713280,2850,2855,2880,2840,9013
20241203,090100,34954105,2840,2820,2850,2815,9090
20241203,090000,9233545,2785,2765,2820,2765,3300