KissMeData/046120/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,193000,139913110,2250,2250,2250,2250,706
20241203,192900,139913110,2250,2250,2250,2250,0
20241203,192800,139913110,2250,2250,2250,2250,0
20241203,192700,139913110,2250,2250,2250,2250,0
20241203,192600,139913110,2250,2250,2250,2250,0
20241203,192500,139913110,2250,2250,2250,2250,0
20241203,192400,139913110,2250,2250,2250,2250,0
20241203,192300,139913110,2250,2250,2250,2250,0
20241203,192200,139913110,2250,2250,2250,2250,0
20241203,192100,139913110,2250,2250,2250,2250,0
20241203,192000,139913110,2250,2250,2250,2250,0
20241203,191900,139913110,2250,2250,2250,2250,0
20241203,191800,139913110,2250,2250,2250,2250,0
20241203,191700,139913110,2250,2250,2250,2250,0
20241203,191600,139913110,2250,2250,2250,2250,0
20241203,191500,139913110,2250,2250,2250,2250,0
20241203,191400,139913110,2250,2250,2250,2250,0
20241203,191300,139913110,2250,2250,2250,2250,0
20241203,191200,139913110,2250,2250,2250,2250,0
20241203,191100,139913110,2250,2250,2250,2250,0
20241203,191000,139913110,2250,2250,2250,2250,0
20241203,190900,139913110,2250,2250,2250,2250,0
20241203,190800,139913110,2250,2250,2250,2250,0
20241203,190700,139913110,2250,2250,2250,2250,0
20241203,190600,139913110,2250,2250,2250,2250,0
20241203,190500,139913110,2250,2250,2250,2250,0
20241203,190400,139913110,2250,2250,2250,2250,0
20241203,190300,139913110,2250,2250,2250,2250,0
20241203,190200,139913110,2250,2250,2250,2250,0
20241203,190100,139913110,2250,2250,2250,2250,0
20241203,190000,139913110,2250,2250,2250,2250,706
20241203,185900,139913110,2250,2250,2250,2250,0
20241203,185800,139913110,2250,2250,2250,2250,0
20241203,185700,139913110,2250,2250,2250,2250,0
20241203,185600,139913110,2250,2250,2250,2250,0
20241203,185500,139913110,2250,2250,2250,2250,0
20241203,185400,139913110,2250,2250,2250,2250,0
20241203,185300,139913110,2250,2250,2250,2250,0
20241203,185200,139913110,2250,2250,2250,2250,0
20241203,185100,139913110,2250,2250,2250,2250,0
20241203,185000,139913110,2250,2250,2250,2250,0
20241203,184900,139913110,2250,2250,2250,2250,0
20241203,184800,139913110,2250,2250,2250,2250,0
20241203,184700,139913110,2250,2250,2250,2250,0
20241203,184600,139913110,2250,2250,2250,2250,0
20241203,184500,139913110,2250,2250,2250,2250,0
20241203,184400,139913110,2250,2250,2250,2250,0
20241203,184300,139913110,2250,2250,2250,2250,0
20241203,184200,139913110,2250,2250,2250,2250,0
20241203,184100,139913110,2250,2250,2250,2250,0
20241203,184000,139913110,2250,2250,2250,2250,0
20241203,183900,139913110,2250,2250,2250,2250,0
20241203,183800,139913110,2250,2250,2250,2250,0
20241203,183700,139913110,2250,2250,2250,2250,0
20241203,183600,139913110,2250,2250,2250,2250,0
20241203,183500,139913110,2250,2250,2250,2250,0
20241203,183400,139913110,2250,2250,2250,2250,0
20241203,183300,139913110,2250,2250,2250,2250,0
20241203,183200,139913110,2250,2250,2250,2250,0
20241203,183100,139913110,2250,2250,2250,2250,0
20241203,183000,139913110,2250,2250,2250,2250,706
20241203,182900,139913110,2250,2250,2250,2250,0
20241203,182800,139913110,2250,2250,2250,2250,0
20241203,182700,139913110,2250,2250,2250,2250,0
20241203,182600,139913110,2250,2250,2250,2250,0
20241203,182500,139913110,2250,2250,2250,2250,0
20241203,182400,139913110,2250,2250,2250,2250,0
20241203,182300,139913110,2250,2250,2250,2250,0
20241203,182200,139913110,2250,2250,2250,2250,0
20241203,182100,139913110,2250,2250,2250,2250,0
20241203,182000,139913110,2250,2250,2250,2250,0
20241203,181900,139913110,2250,2250,2250,2250,0
20241203,181800,139913110,2250,2250,2250,2250,0
20241203,181700,139913110,2250,2250,2250,2250,0
20241203,181600,139913110,2250,2250,2250,2250,0
20241203,181500,139913110,2250,2250,2250,2250,0
20241203,181400,139913110,2250,2250,2250,2250,0
20241203,181300,139913110,2250,2250,2250,2250,0
20241203,181200,139913110,2250,2250,2250,2250,0
20241203,181100,139913110,2250,2250,2250,2250,0
20241203,181000,139913110,2250,2250,2250,2250,0
20241203,180900,139913110,2250,2250,2250,2250,0
20241203,180800,139913110,2250,2250,2250,2250,0
20241203,180700,139913110,2250,2250,2250,2250,0
20241203,180600,139913110,2250,2250,2250,2250,0
20241203,180500,139913110,2250,2250,2250,2250,0
20241203,180400,139913110,2250,2250,2250,2250,0
20241203,180300,139913110,2250,2250,2250,2250,0
20241203,180200,139913110,2250,2250,2250,2250,0
20241203,180100,139913110,2250,2250,2250,2250,0
20241203,180000,139913110,2250,2250,2250,2250,706
20241203,175900,139913110,2250,2250,2250,2250,0
20241203,175800,139913110,2250,2250,2250,2250,0
20241203,175700,139913110,2250,2250,2250,2250,0
20241203,175600,139913110,2250,2250,2250,2250,0
20241203,175500,139913110,2250,2250,2250,2250,0
20241203,175400,139913110,2250,2250,2250,2250,0
20241203,175300,139913110,2250,2250,2250,2250,0
20241203,175200,139913110,2250,2250,2250,2250,0
20241203,175100,139913110,2250,2250,2250,2250,0
20241203,175000,139913110,2250,2250,2250,2250,0
20241203,174900,139913110,2250,2250,2250,2250,0
20241203,174800,139913110,2250,2250,2250,2250,0
20241203,174700,139913110,2250,2250,2250,2250,0
20241203,174600,139913110,2250,2250,2250,2250,0
20241203,174500,139913110,2250,2250,2250,2250,0
20241203,174400,139913110,2250,2250,2250,2250,0
20241203,174300,139913110,2250,2250,2250,2250,0
20241203,174200,139913110,2250,2250,2250,2250,0
20241203,174100,139913110,2250,2250,2250,2250,0
20241203,174000,139913110,2250,2250,2250,2250,0
20241203,173900,139913110,2250,2250,2250,2250,0
20241203,173800,139913110,2250,2250,2250,2250,0
20241203,173700,139913110,2250,2250,2250,2250,0
20241203,173600,139913110,2250,2250,2250,2250,0
20241203,173500,139913110,2250,2250,2250,2250,0
20241203,173400,139913110,2250,2250,2250,2250,0
20241203,173300,139913110,2250,2250,2250,2250,0
20241203,173200,139913110,2250,2250,2250,2250,0
20241203,173100,139913110,2250,2250,2250,2250,0
20241203,173000,139913110,2250,2250,2250,2250,706
20241203,172900,139913110,2250,2250,2250,2250,0
20241203,172800,139913110,2250,2250,2250,2250,0
20241203,172700,139913110,2250,2250,2250,2250,0
20241203,172600,139913110,2250,2250,2250,2250,0
20241203,172500,139913110,2250,2250,2250,2250,0
20241203,172400,139913110,2250,2250,2250,2250,0
20241203,172300,139913110,2250,2250,2250,2250,0
20241203,172200,139913110,2250,2250,2250,2250,0
20241203,172100,139913110,2250,2250,2250,2250,0
20241203,172000,139913110,2250,2250,2250,2250,0
20241203,171900,139913110,2250,2250,2250,2250,0
20241203,171800,139913110,2250,2250,2250,2250,0
20241203,171700,139913110,2250,2250,2250,2250,0
20241203,171600,139913110,2250,2250,2250,2250,0
20241203,171500,139913110,2250,2250,2250,2250,0
20241203,171400,139913110,2250,2250,2250,2250,0
20241203,171300,139913110,2250,2250,2250,2250,0
20241203,171200,139913110,2250,2250,2250,2250,0
20241203,171100,139913110,2250,2250,2250,2250,0
20241203,171000,139913110,2250,2250,2250,2250,0
20241203,170900,139913110,2250,2250,2250,2250,0
20241203,170800,139913110,2250,2250,2250,2250,0
20241203,170700,139913110,2250,2250,2250,2250,0
20241203,170600,139913110,2250,2250,2250,2250,0
20241203,170500,139913110,2250,2250,2250,2250,0
20241203,170400,139913110,2250,2250,2250,2250,0
20241203,170300,139913110,2250,2250,2250,2250,0
20241203,170200,139913110,2250,2250,2250,2250,0
20241203,170100,139913110,2250,2250,2250,2250,0
20241203,170000,139913110,2250,2250,2250,2250,706
20241203,165900,139913110,2250,2250,2250,2250,0
20241203,165800,139913110,2250,2250,2250,2250,0
20241203,165700,139913110,2250,2250,2250,2250,0
20241203,165600,139913110,2250,2250,2250,2250,0
20241203,165500,139913110,2250,2250,2250,2250,0
20241203,165400,139913110,2250,2250,2250,2250,0
20241203,165300,139913110,2250,2250,2250,2250,0
20241203,165200,139913110,2250,2250,2250,2250,0
20241203,165100,139913110,2250,2250,2250,2250,0
20241203,165000,139913110,2250,2250,2250,2250,0
20241203,164900,139913110,2250,2250,2250,2250,0
20241203,164800,139913110,2250,2250,2250,2250,0
20241203,164700,139913110,2250,2250,2250,2250,0
20241203,164600,139913110,2250,2250,2250,2250,0
20241203,164500,139913110,2250,2250,2250,2250,0
20241203,164400,139913110,2250,2250,2250,2250,0
20241203,164300,139913110,2250,2250,2250,2250,0
20241203,164200,139913110,2250,2250,2250,2250,0
20241203,164100,139913110,2250,2250,2250,2250,0
20241203,164000,139913110,2250,2250,2250,2250,0
20241203,163900,139913110,2250,2250,2250,2250,0
20241203,163800,139913110,2250,2250,2250,2250,0
20241203,163700,139913110,2250,2250,2250,2250,0
20241203,163600,139913110,2250,2250,2250,2250,0
20241203,163500,139913110,2250,2250,2250,2250,0
20241203,163400,139913110,2250,2250,2250,2250,0
20241203,163300,139913110,2250,2250,2250,2250,0
20241203,163200,139913110,2250,2250,2250,2250,0
20241203,163100,139913110,2250,2250,2250,2250,0
20241203,163000,139913110,2250,2250,2250,2250,706
20241203,162900,139913110,2250,2250,2250,2250,0
20241203,162800,139913110,2250,2250,2250,2250,0
20241203,162700,139913110,2250,2250,2250,2250,0
20241203,162600,139913110,2250,2250,2250,2250,0
20241203,162500,139913110,2250,2250,2250,2250,0
20241203,162400,139913110,2250,2250,2250,2250,0
20241203,162300,139913110,2250,2250,2250,2250,0
20241203,162200,139913110,2250,2250,2250,2250,0
20241203,162100,139913110,2250,2250,2250,2250,0
20241203,162000,139913110,2250,2250,2250,2250,0
20241203,161900,139913110,2250,2250,2250,2250,0
20241203,161800,139913110,2250,2250,2250,2250,0
20241203,161700,139913110,2250,2250,2250,2250,0
20241203,161600,139913110,2250,2250,2250,2250,0
20241203,161500,139913110,2250,2250,2250,2250,0
20241203,161400,139913110,2250,2250,2250,2250,0
20241203,161300,139913110,2250,2250,2250,2250,0
20241203,161200,139913110,2250,2250,2250,2250,0
20241203,161100,139913110,2250,2250,2250,2250,0
20241203,161000,139913110,2250,2250,2250,2250,0
20241203,160900,139913110,2250,2250,2250,2250,0
20241203,160800,139913110,2250,2250,2250,2250,0
20241203,160700,139913110,2250,2250,2250,2250,0
20241203,160600,139913110,2250,2250,2250,2250,0
20241203,160500,139913110,2250,2250,2250,2250,0
20241203,160400,139913110,2250,2250,2250,2250,0
20241203,160300,139913110,2250,2250,2250,2250,0
20241203,160200,139913110,2250,2250,2250,2250,0
20241203,160100,139913110,2250,2250,2250,2250,0
20241203,160000,139913110,2250,2250,2250,2250,706
20241203,155900,139913110,2250,2250,2250,2250,0
20241203,155800,139913110,2250,2250,2250,2250,0
20241203,155700,139913110,2250,2250,2250,2250,0
20241203,155600,139913110,2250,2250,2250,2250,0
20241203,155500,139913110,2250,2250,2250,2250,0
20241203,155400,139913110,2250,2250,2250,2250,0
20241203,155300,139913110,2250,2250,2250,2250,0
20241203,155200,139913110,2250,2250,2250,2250,0
20241203,155100,139913110,2250,2250,2250,2250,0
20241203,155000,139913110,2250,2250,2250,2250,0
20241203,154900,139913110,2250,2250,2250,2250,0
20241203,154800,139913110,2250,2250,2250,2250,0
20241203,154700,139913110,2250,2250,2250,2250,0
20241203,154600,139913110,2250,2250,2250,2250,0
20241203,154500,139913110,2250,2250,2250,2250,0
20241203,154400,139913110,2250,2250,2250,2250,0
20241203,154300,139913110,2250,2250,2250,2250,0
20241203,154200,139913110,2250,2250,2250,2250,0
20241203,154100,139913110,2250,2250,2250,2250,0
20241203,154000,139913110,2250,2250,2250,2250,0
20241203,153900,139913110,2250,2250,2250,2250,0
20241203,153800,139913110,2250,2250,2250,2250,0
20241203,153700,139913110,2250,2250,2250,2250,0
20241203,153600,139913110,2250,2250,2250,2250,0
20241203,153500,139913110,2250,2250,2250,2250,0
20241203,153400,139913110,2250,2250,2250,2250,0
20241203,153300,139913110,2250,2250,2250,2250,0
20241203,153200,139913110,2250,2250,2250,2250,0
20241203,153100,139913110,2250,2250,2250,2250,0
20241203,153000,139913110,2250,2250,2250,2250,1412
20241203,152900,138324610,2250,2250,2250,2250,0
20241203,152800,138324610,2250,2250,2250,2250,0
20241203,152700,138324610,2250,2250,2250,2250,0
20241203,152600,138324610,2250,2250,2250,2250,0
20241203,152500,138324610,2250,2250,2250,2250,0
20241203,152400,138324610,2250,2250,2250,2250,0
20241203,152300,138324610,2250,2250,2250,2250,0
20241203,152200,138324610,2250,2250,2250,2250,0
20241203,152100,138324610,2250,2250,2250,2250,0
20241203,152000,138324610,2250,2250,2250,2250,0
20241203,151900,138324610,2250,2250,2250,2250,47
20241203,151800,138218860,2250,2250,2250,2250,0
20241203,151700,138218860,2250,2250,2250,2250,0
20241203,151600,138218860,2250,2250,2250,2250,0
20241203,151500,138218860,2250,2250,2250,2250,0
20241203,151400,138218860,2250,2250,2250,2250,0
20241203,151300,138218860,2250,2250,2250,2250,0
20241203,151200,138218860,2250,2250,2250,2250,0
20241203,151100,138218860,2250,2250,2250,2250,3
20241203,151000,138212110,2250,2250,2250,2250,10
20241203,150900,138189610,2250,2250,2250,2250,0
20241203,150800,138189610,2250,2250,2250,2250,0
20241203,150700,138189610,2250,2250,2250,2250,0
20241203,150600,138189610,2250,2250,2250,2250,0
20241203,150500,138189610,2250,2250,2250,2250,7
20241203,150400,138173860,2250,2250,2250,2250,407
20241203,150300,137258110,2250,2250,2250,2250,593
20241203,150200,135923860,2250,2250,2250,2250,0
20241203,150100,135923860,2250,2250,2250,2250,0
20241203,150000,135923860,2250,2250,2250,2250,0
20241203,145900,135923860,2250,2250,2250,2250,0
20241203,145800,135923860,2250,2250,2250,2250,0
20241203,145700,135923860,2250,2250,2250,2250,0
20241203,145600,135923860,2250,2250,2250,2250,5
20241203,145500,135912610,2250,2250,2250,2250,5
20241203,145400,135901360,2245,2245,2245,2245,835
20241203,145300,134026785,2255,2255,2255,2255,0
20241203,145200,134026785,2255,2255,2255,2255,0
20241203,145100,134026785,2255,2255,2255,2255,0
20241203,145000,134026785,2255,2250,2255,2250,166
20241203,144900,133653280,2255,2255,2255,2255,1
20241203,144800,133651025,2255,2255,2255,2255,0
20241203,144700,133651025,2255,2255,2255,2255,0
20241203,144600,133651025,2255,2255,2255,2255,0
20241203,144500,133651025,2255,2255,2255,2255,1
20241203,144400,133648770,2250,2250,2250,2250,335
20241203,144300,132895020,2250,2250,2250,2250,0
20241203,144200,132895020,2250,2250,2250,2250,0
20241203,144100,132895020,2250,2250,2250,2250,0
20241203,144000,132895020,2250,2250,2250,2250,3
20241203,143900,132888270,2245,2250,2250,2245,3
20241203,143800,132881525,2250,2250,2250,2250,5
20241203,143700,132870275,2250,2250,2250,2250,0
20241203,143600,132870275,2250,2250,2250,2250,4
20241203,143500,132861275,2250,2250,2250,2250,21
20241203,143400,132814025,2255,2255,2255,2255,0
20241203,143300,132814025,2255,2255,2255,2255,0
20241203,143200,132814025,2255,2255,2255,2255,0
20241203,143100,132814025,2255,2255,2255,2255,0
20241203,143000,132814025,2255,2255,2255,2255,0
20241203,142900,132814025,2255,2255,2255,2255,0
20241203,142800,132814025,2255,2255,2255,2255,4
20241203,142700,132805005,2250,2250,2250,2250,429
20241203,142600,131839755,2260,2260,2260,2260,0
20241203,142500,131839755,2260,2260,2260,2260,0
20241203,142400,131839755,2260,2260,2260,2260,0
20241203,142300,131839755,2260,2260,2260,2260,12
20241203,142200,131812635,2260,2255,2260,2255,11
20241203,142100,131787825,2260,2260,2260,2260,12
20241203,142000,131760705,2260,2260,2260,2260,20
20241203,141900,131715505,2260,2260,2260,2260,16
20241203,141800,131679345,2260,2260,2260,2260,4
20241203,141700,131670305,2260,2260,2260,2260,0
20241203,141600,131670305,2260,2260,2260,2260,4
20241203,141500,131661265,2260,2260,2260,2260,0
20241203,141400,131661265,2260,2255,2260,2255,120
20241203,141300,131390660,2255,2255,2255,2255,0
20241203,141200,131390660,2255,2255,2255,2255,5
20241203,141100,131379385,2255,2255,2255,2255,116
20241203,141000,131117805,2255,2255,2255,2255,0
20241203,140900,131117805,2255,2255,2255,2255,0
20241203,140800,131117805,2255,2255,2255,2255,7
20241203,140700,131102020,2255,2260,2260,2255,375
20241203,140600,130256370,2250,2250,2250,2250,120
20241203,140500,129986370,2260,2260,2260,2260,0
20241203,140400,129986370,2260,2260,2260,2260,0
20241203,140300,129986370,2260,2260,2260,2260,0
20241203,140200,129986370,2260,2260,2260,2260,1
20241203,140100,129984110,2245,2250,2250,2245,959
20241203,140000,127831125,2260,2260,2260,2260,0
20241203,135900,127831125,2260,2260,2260,2260,0
20241203,135800,127831125,2260,2260,2260,2260,0
20241203,135700,127831125,2260,2260,2260,2260,0
20241203,135600,127831125,2260,2260,2260,2260,0
20241203,135500,127831125,2260,2250,2260,2250,12
20241203,135400,127804015,2250,2250,2250,2250,1
20241203,135300,127801765,2250,2250,2250,2250,2
20241203,135200,127797265,2255,2260,2260,2255,3
20241203,135100,127790490,2260,2260,2260,2260,1
20241203,135000,127788230,2260,2260,2260,2260,0
20241203,134900,127788230,2260,2260,2260,2260,5
20241203,134800,127776930,2250,2250,2250,2250,0
20241203,134700,127776930,2250,2250,2250,2250,48
20241203,134600,127668930,2250,2250,2250,2250,100
20241203,134500,127443930,2250,2250,2250,2250,1152
20241203,134400,124851930,2250,2250,2250,2250,49
20241203,134300,124741680,2260,2260,2260,2260,0
20241203,134200,124741680,2260,2260,2260,2260,0
20241203,134100,124741680,2260,2260,2260,2260,0
20241203,134000,124741680,2260,2260,2260,2260,0
20241203,133900,124741680,2260,2260,2260,2260,0
20241203,133800,124741680,2260,2260,2260,2260,0
20241203,133700,124741680,2260,2260,2260,2260,0
20241203,133600,124741680,2260,2260,2260,2260,0
20241203,133500,124741680,2260,2260,2260,2260,0
20241203,133400,124741680,2260,2260,2260,2260,4
20241203,133300,124732640,2265,2265,2265,2265,0
20241203,133200,124732640,2265,2265,2265,2265,0
20241203,133100,124732640,2265,2260,2265,2260,64
20241203,133000,124587975,2260,2260,2260,2260,504
20241203,132900,123448935,2260,2260,2260,2260,0
20241203,132800,123448935,2260,2260,2260,2260,0
20241203,132700,123448935,2260,2260,2260,2260,4
20241203,132600,123439895,2260,2260,2260,2260,0
20241203,132500,123439895,2260,2260,2260,2260,4
20241203,132400,123430855,2260,2260,2260,2260,0
20241203,132300,123430855,2260,2260,2260,2260,5
20241203,132200,123419555,2260,2260,2260,2260,10
20241203,132100,123396955,2260,2255,2260,2255,59
20241203,132000,123263835,2260,2260,2260,2260,0
20241203,131900,123263835,2260,2260,2260,2260,0
20241203,131800,123263835,2260,2260,2260,2260,0
20241203,131700,123263835,2260,2260,2260,2260,0
20241203,131600,123263835,2260,2260,2260,2260,0
20241203,131500,123263835,2260,2260,2260,2260,1
20241203,131400,123261575,2260,2255,2260,2255,1000
20241203,131300,121005605,2250,2250,2250,2250,1
20241203,131200,121003355,2255,2255,2255,2255,0
20241203,131100,121003355,2255,2255,2255,2255,0
20241203,131000,121003355,2255,2255,2255,2255,0
20241203,130900,121003355,2255,2255,2255,2255,0
20241203,130800,121003355,2255,2255,2255,2255,0
20241203,130700,121003355,2255,2255,2255,2255,0
20241203,130600,121003355,2255,2255,2255,2255,0
20241203,130500,121003355,2255,2255,2255,2255,4
20241203,130400,120994335,2255,2255,2255,2255,100
20241203,130300,120768835,2255,2255,2255,2255,5
20241203,130200,120757560,2250,2250,2250,2250,100
20241203,130100,120532560,2255,2255,2255,2255,0
20241203,130000,120532560,2255,2255,2255,2255,0
20241203,125900,120532560,2255,2255,2255,2255,0
20241203,125800,120532560,2255,2255,2255,2255,0
20241203,125700,120532560,2255,2255,2255,2255,0
20241203,125600,120532560,2255,2255,2255,2255,0
20241203,125500,120532560,2255,2255,2255,2255,0
20241203,125400,120532560,2255,2255,2255,2255,0
20241203,125300,120532560,2255,2255,2255,2255,0
20241203,125200,120532560,2255,2255,2255,2255,5
20241203,125100,120521285,2255,2255,2255,2255,0
20241203,125000,120521285,2255,2255,2255,2255,0
20241203,124900,120521285,2255,2255,2255,2255,0
20241203,124800,120521285,2255,2255,2255,2255,4
20241203,124700,120512265,2255,2255,2255,2255,0
20241203,124600,120512265,2255,2255,2255,2255,0
20241203,124500,120512265,2255,2255,2255,2255,0
20241203,124400,120512265,2255,2255,2255,2255,0
20241203,124300,120512265,2255,2255,2255,2255,0
20241203,124200,120512265,2255,2255,2255,2255,0
20241203,124100,120512265,2255,2255,2255,2255,1
20241203,124000,120510010,2245,2245,2245,2245,10
20241203,123900,120487560,2245,2245,2245,2245,0
20241203,123800,120487560,2245,2245,2245,2245,181
20241203,123700,120081215,2245,2245,2245,2245,0
20241203,123600,120081215,2245,2245,2245,2245,0
20241203,123500,120081215,2245,2245,2245,2245,0
20241203,123400,120081215,2245,2245,2245,2245,0
20241203,123300,120081215,2245,2245,2245,2245,0
20241203,123200,120081215,2245,2245,2245,2245,0
20241203,123100,120081215,2245,2245,2245,2245,0
20241203,123000,120081215,2245,2245,2245,2245,0
20241203,122900,120081215,2245,2245,2245,2245,0
20241203,122800,120081215,2245,2245,2245,2245,700
20241203,122700,118509715,2245,2245,2245,2245,0
20241203,122600,118509715,2245,2245,2245,2245,0
20241203,122500,118509715,2245,2245,2245,2245,0
20241203,122400,118509715,2245,2250,2250,2245,546
20241203,122300,117283445,2245,2245,2245,2245,0
20241203,122200,117283445,2245,2245,2245,2245,0
20241203,122100,117283445,2245,2245,2245,2245,0
20241203,122000,117283445,2245,2245,2245,2245,1
20241203,121900,117281200,2260,2260,2260,2260,0
20241203,121800,117281200,2260,2260,2260,2260,0
20241203,121700,117281200,2260,2260,2260,2260,0
20241203,121600,117281200,2260,2260,2260,2260,0
20241203,121500,117281200,2260,2260,2260,2260,0
20241203,121400,117281200,2260,2260,2260,2260,4
20241203,121300,117272160,2260,2260,2260,2260,0
20241203,121200,117272160,2260,2260,2260,2260,0
20241203,121100,117272160,2260,2260,2260,2260,0
20241203,121000,117272160,2260,2260,2260,2260,1
20241203,120900,117269900,2260,2260,2260,2260,0
20241203,120800,117269900,2260,2260,2260,2260,0
20241203,120700,117269900,2260,2260,2260,2260,2
20241203,120600,117265380,2260,2260,2260,2260,0
20241203,120500,117265380,2260,2260,2260,2260,0
20241203,120400,117265380,2260,2260,2260,2260,0
20241203,120300,117265380,2260,2260,2260,2260,0
20241203,120200,117265380,2260,2260,2260,2260,4
20241203,120100,117256340,2250,2250,2250,2250,0
20241203,120000,117256340,2250,2250,2250,2250,0
20241203,115900,117256340,2250,2250,2250,2250,0
20241203,115800,117256340,2250,2250,2250,2250,500
20241203,115700,116131340,2250,2250,2250,2250,0
20241203,115600,116131340,2250,2250,2250,2250,0
20241203,115500,116131340,2250,2245,2250,2245,14
20241203,115400,116099845,2250,2250,2250,2250,0
20241203,115300,116099845,2250,2250,2250,2250,0
20241203,115200,116099845,2250,2250,2250,2250,0
20241203,115100,116099845,2250,2250,2250,2250,8
20241203,115000,116081845,2250,2250,2250,2250,4128
20241203,114900,106793845,2260,2260,2260,2260,0
20241203,114800,106793845,2260,2260,2260,2260,0
20241203,114700,106793845,2260,2260,2260,2260,0
20241203,114600,106793845,2260,2260,2260,2260,4
20241203,114500,106784805,2260,2260,2260,2260,0
20241203,114400,106784805,2260,2255,2260,2255,4
20241203,114300,106775770,2260,2260,2260,2260,50
20241203,114200,106662770,2260,2260,2260,2260,0
20241203,114100,106662770,2260,2260,2260,2260,0
20241203,114000,106662770,2260,2260,2260,2260,0
20241203,113900,106662770,2260,2260,2260,2260,0
20241203,113800,106662770,2260,2260,2260,2260,4
20241203,113700,106653730,2260,2260,2260,2260,0
20241203,113600,106653730,2260,2260,2260,2260,0
20241203,113500,106653730,2260,2260,2260,2260,0
20241203,113400,106653730,2260,2255,2260,2255,7
20241203,113300,106637925,2260,2260,2260,2260,0
20241203,113200,106637925,2260,2250,2260,2250,1000
20241203,113100,104382970,2250,2250,2250,2250,0
20241203,113000,104382970,2250,2250,2250,2250,4
20241203,112900,104373970,2250,2250,2250,2250,188
20241203,112800,103950970,2250,2250,2255,2250,1166
20241203,112700,101327450,2250,2245,2250,2245,66
20241203,112600,101179140,2245,2245,2245,2245,0
20241203,112500,101179140,2245,2245,2245,2245,20
20241203,112400,101134240,2245,2245,2245,2245,899
20241203,112300,99115985,2245,2245,2245,2245,56
20241203,112200,98990265,2245,2245,2245,2245,8
20241203,112100,98972305,2245,2245,2245,2245,5
20241203,112000,98961080,2245,2245,2245,2245,0
20241203,111900,98961080,2245,2245,2245,2245,0
20241203,111800,98961080,2245,2245,2245,2245,0
20241203,111700,98961080,2245,2245,2245,2245,0
20241203,111600,98961080,2245,2245,2245,2245,1
20241203,111500,98958835,2240,2240,2240,2240,0
20241203,111400,98958835,2240,2240,2240,2240,0
20241203,111300,98958835,2240,2240,2240,2240,50
20241203,111200,98846835,2245,2245,2245,2245,0
20241203,111100,98846835,2245,2245,2245,2245,0
20241203,111000,98846835,2245,2245,2245,2245,104
20241203,110900,98613355,2250,2250,2250,2250,0
20241203,110800,98613355,2250,2250,2250,2250,0
20241203,110700,98613355,2250,2250,2250,2250,0
20241203,110600,98613355,2250,2250,2250,2250,0
20241203,110500,98613355,2250,2250,2250,2250,0
20241203,110400,98613355,2250,2250,2250,2250,3
20241203,110300,98606605,2250,2250,2250,2250,0
20241203,110200,98606605,2250,2250,2250,2250,0
20241203,110100,98606605,2250,2250,2250,2250,1
20241203,110000,98604355,2250,2250,2250,2250,0
20241203,105900,98604355,2250,2250,2250,2250,1
20241203,105800,98602105,2240,2240,2240,2240,0
20241203,105700,98602105,2240,2240,2240,2240,0
20241203,105600,98602105,2240,2240,2240,2240,0
20241203,105500,98602105,2240,2240,2240,2240,1
20241203,105400,98599865,2245,2245,2245,2245,5000
20241203,105300,87374865,2245,2245,2245,2245,142
20241203,105200,87056075,2250,2250,2250,2250,1
20241203,105100,87053825,2255,2255,2255,2255,0
20241203,105000,87053825,2255,2255,2255,2255,0
20241203,104900,87053825,2255,2255,2255,2255,0
20241203,104800,87053825,2255,2255,2255,2255,0
20241203,104700,87053825,2255,2245,2255,2245,2
20241203,104600,87049325,2250,2250,2250,2250,0
20241203,104500,87049325,2250,2250,2250,2250,65
20241203,104400,86903075,2250,2250,2250,2250,0
20241203,104300,86903075,2250,2250,2250,2250,0
20241203,104200,86903075,2250,2250,2250,2250,0
20241203,104100,86903075,2250,2250,2250,2250,0
20241203,104000,86903075,2250,2250,2250,2250,0
20241203,103900,86903075,2250,2250,2250,2250,30
20241203,103800,86835575,2245,2245,2245,2245,200
20241203,103700,86386575,2250,2255,2255,2250,501
20241203,103600,85259320,2255,2255,2255,2255,0
20241203,103500,85259320,2255,2255,2255,2255,0
20241203,103400,85259320,2255,2255,2255,2255,0
20241203,103300,85259320,2255,2255,2255,2255,14
20241203,103200,85227750,2250,2250,2250,2250,0
20241203,103100,85227750,2250,2250,2250,2250,0
20241203,103000,85227750,2250,2250,2250,2250,5
20241203,102900,85216500,2250,2250,2250,2250,0
20241203,102800,85216500,2250,2250,2250,2250,366
20241203,102700,84393000,2260,2260,2260,2260,0
20241203,102600,84393000,2260,2260,2260,2260,0
20241203,102500,84393000,2260,2260,2260,2260,44
20241203,102400,84293560,2235,2235,2235,2235,0
20241203,102300,84293560,2235,2235,2235,2235,0
20241203,102200,84293560,2235,2235,2235,2235,0
20241203,102100,84293560,2235,2235,2235,2235,0
20241203,102000,84293560,2235,2245,2245,2235,4621
20241203,101900,73933335,2245,2245,2245,2245,22
20241203,101800,73883945,2265,2265,2265,2265,0
20241203,101700,73883945,2265,2265,2265,2265,5
20241203,101600,73872620,2265,2260,2265,2260,11
20241203,101500,73847755,2265,2265,2265,2265,0
20241203,101400,73847755,2265,2265,2265,2265,0
20241203,101300,73847755,2265,2265,2265,2265,1
20241203,101200,73845490,2265,2265,2265,2265,0
20241203,101100,73845490,2265,2265,2265,2265,4
20241203,101000,73836430,2265,2260,2265,2260,1050
20241203,100900,71459345,2260,2260,2260,2260,4
20241203,100800,71450305,2260,2250,2260,2250,2121
20241203,100700,66678035,2260,2260,2260,2260,0
20241203,100600,66678035,2260,2260,2260,2260,8
20241203,100500,66659955,2260,2260,2260,2260,8
20241203,100400,66641875,2270,2270,2270,2270,0
20241203,100300,66641875,2270,2270,2270,2270,0
20241203,100200,66641875,2270,2270,2270,2270,4
20241203,100100,66632795,2270,2270,2270,2270,11
20241203,100000,66607825,2270,2270,2270,2270,8
20241203,095900,66589665,2250,2250,2250,2250,200
20241203,095800,66139665,2270,2270,2270,2270,0
20241203,095700,66139665,2270,2270,2270,2270,0
20241203,095600,66139665,2270,2270,2270,2270,0
20241203,095500,66139665,2270,2270,2270,2270,0
20241203,095400,66139665,2270,2270,2270,2270,4
20241203,095300,66130585,2270,2255,2270,2255,114
20241203,095200,65873395,2270,2265,2270,2265,39
20241203,095100,65784915,2270,2250,2270,2250,5
20241203,095000,65773585,2270,2270,2270,2270,0
20241203,094900,65773585,2270,2265,2270,2265,4
20241203,094800,65764510,2270,2270,2270,2270,0
20241203,094700,65764510,2270,2270,2270,2270,0
20241203,094600,65764510,2270,2270,2270,2270,17
20241203,094500,65725920,2270,2270,2270,2270,0
20241203,094400,65725920,2270,2270,2270,2270,2
20241203,094300,65721380,2270,2270,2270,2270,4
20241203,094200,65712300,2270,2270,2270,2270,3
20241203,094100,65705490,2270,2245,2270,2245,268
20241203,094000,65100505,2270,2270,2270,2270,12
20241203,093900,65073265,2270,2270,2270,2270,4
20241203,093800,65064185,2270,2270,2270,2270,4
20241203,093700,65055105,2270,2260,2270,2260,2004
20241203,093600,60518655,2260,2245,2260,2245,1011
20241203,093500,58239210,2245,2240,2250,2240,1014
20241203,093400,55963270,2240,2240,2240,2235,499
20241203,093300,54847950,2240,2240,2240,2240,0
20241203,093200,54847950,2240,2240,2240,2240,4
20241203,093100,54838990,2240,2245,2245,2225,1063
20241203,093000,52468625,2245,2245,2245,2235,28
20241203,092900,52405775,2245,2235,2245,2235,612
20241203,092800,51037585,2240,2270,2270,2220,2816
20241203,092700,44768165,2275,2270,2285,2230,5867
20241203,092600,31584525,2270,2270,2270,2270,9
20241203,092500,31564095,2275,2275,2275,2275,0
20241203,092400,31564095,2275,2275,2275,2275,0
20241203,092300,31564095,2275,2275,2275,2275,22
20241203,092200,31514045,2275,2280,2280,2275,34
20241203,092100,31436565,2280,2280,2280,2280,34
20241203,092000,31359045,2280,2270,2280,2270,1312
20241203,091900,28374260,2275,2275,2275,2275,4
20241203,091800,28365160,2275,2275,2275,2275,8
20241203,091700,28346960,2275,2275,2275,2275,12
20241203,091600,28319660,2280,2280,2280,2280,46
20241203,091500,28214780,2280,2275,2280,2275,185
20241203,091400,27793885,2275,2275,2275,2275,0
20241203,091300,27793885,2275,2275,2275,2275,12
20241203,091200,27766585,2275,2290,2290,2250,426
20241203,091100,26801315,2290,2250,2290,2250,3012
20241203,091000,19979195,2250,2235,2250,2220,466
20241203,090900,18941840,2250,2245,2250,2215,4019
20241203,090800,9977960,2270,2245,2270,2245,1853
20241203,090700,5796410,2230,2230,2230,2230,0
20241203,090600,5796410,2230,2230,2230,2230,0
20241203,090500,5796410,2230,2235,2235,2230,1453
20241203,090400,2556215,2245,2240,2245,2240,8
20241203,090300,2538260,2230,2230,2230,2230,0
20241203,090200,2538260,2230,2230,2230,2230,0
20241203,090100,2538260,2230,2235,2235,2230,6
20241203,090000,2524875,2230,2245,2245,2230,1123