KissMeData/014530/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190100,792148850,3500,3500,3500,3500,4251
20241202,190000,792148850,3500,3500,3500,3500,0
20241202,185900,792148850,3500,3500,3500,3500,0
20241202,185800,792148850,3500,3500,3500,3500,0
20241202,185700,792148850,3500,3500,3500,3500,0
20241202,185600,792148850,3500,3500,3500,3500,0
20241202,185500,792148850,3500,3500,3500,3500,0
20241202,185400,792148850,3500,3500,3500,3500,0
20241202,185300,792148850,3500,3500,3500,3500,0
20241202,185200,792148850,3500,3500,3500,3500,0
20241202,185100,792148850,3500,3500,3500,3500,0
20241202,185000,792148850,3500,3500,3500,3500,0
20241202,184900,792148850,3500,3500,3500,3500,0
20241202,184800,792148850,3500,3500,3500,3500,0
20241202,184700,792148850,3500,3500,3500,3500,0
20241202,184600,792148850,3500,3500,3500,3500,0
20241202,184500,792148850,3500,3500,3500,3500,0
20241202,184400,792148850,3500,3500,3500,3500,0
20241202,184300,792148850,3500,3500,3500,3500,0
20241202,184200,792148850,3500,3500,3500,3500,0
20241202,184100,792148850,3500,3500,3500,3500,0
20241202,184000,792148850,3500,3500,3500,3500,0
20241202,183900,792148850,3500,3500,3500,3500,0
20241202,183800,792148850,3500,3500,3500,3500,0
20241202,183700,792148850,3500,3500,3500,3500,0
20241202,183600,792148850,3500,3500,3500,3500,0
20241202,183500,792148850,3500,3500,3500,3500,0
20241202,183400,792148850,3500,3500,3500,3500,0
20241202,183300,792148850,3500,3500,3500,3500,0
20241202,183200,792148850,3500,3500,3500,3500,0
20241202,183100,792148850,3500,3500,3500,3500,4251
20241202,183000,792148850,3500,3500,3500,3500,0
20241202,182900,792148850,3500,3500,3500,3500,0
20241202,182800,792148850,3500,3500,3500,3500,0
20241202,182700,792148850,3500,3500,3500,3500,0
20241202,182600,792148850,3500,3500,3500,3500,0
20241202,182500,792148850,3500,3500,3500,3500,0
20241202,182400,792148850,3500,3500,3500,3500,0
20241202,182300,792148850,3500,3500,3500,3500,0
20241202,182200,792148850,3500,3500,3500,3500,0
20241202,182100,792148850,3500,3500,3500,3500,0
20241202,182000,792148850,3500,3500,3500,3500,0
20241202,181900,792148850,3500,3500,3500,3500,0
20241202,181800,792148850,3500,3500,3500,3500,0
20241202,181700,792148850,3500,3500,3500,3500,0
20241202,181600,792148850,3500,3500,3500,3500,0
20241202,181500,792148850,3500,3500,3500,3500,0
20241202,181400,792148850,3500,3500,3500,3500,0
20241202,181300,792148850,3500,3500,3500,3500,0
20241202,181200,792148850,3500,3500,3500,3500,0
20241202,181100,792148850,3500,3500,3500,3500,0
20241202,181000,792148850,3500,3500,3500,3500,0
20241202,180900,792148850,3500,3500,3500,3500,0
20241202,180800,792148850,3500,3500,3500,3500,0
20241202,180700,792148850,3500,3500,3500,3500,0
20241202,180600,792148850,3500,3500,3500,3500,0
20241202,180500,792148850,3500,3500,3500,3500,0
20241202,180400,792148850,3500,3500,3500,3500,0
20241202,180300,792148850,3500,3500,3500,3500,0
20241202,180200,792148850,3500,3500,3500,3500,0
20241202,180100,792148850,3500,3500,3500,3500,4251
20241202,180000,792148850,3500,3500,3500,3500,0
20241202,175900,792148850,3500,3500,3500,3500,0
20241202,175800,792148850,3500,3500,3500,3500,0
20241202,175700,792148850,3500,3500,3500,3500,0
20241202,175600,792148850,3500,3500,3500,3500,0
20241202,175500,792148850,3500,3500,3500,3500,0
20241202,175400,792148850,3500,3500,3500,3500,0
20241202,175300,792148850,3500,3500,3500,3500,0
20241202,175200,792148850,3500,3500,3500,3500,0
20241202,175100,792148850,3500,3500,3500,3500,0
20241202,175000,792148850,3500,3500,3500,3500,0
20241202,174900,792148850,3500,3500,3500,3500,0
20241202,174800,792148850,3500,3500,3500,3500,0
20241202,174700,792148850,3500,3500,3500,3500,0
20241202,174600,792148850,3500,3500,3500,3500,0
20241202,174500,792148850,3500,3500,3500,3500,0
20241202,174400,792148850,3500,3500,3500,3500,0
20241202,174300,792148850,3500,3500,3500,3500,0
20241202,174200,792148850,3500,3500,3500,3500,0
20241202,174100,792148850,3500,3500,3500,3500,0
20241202,174000,792148850,3500,3500,3500,3500,0
20241202,173900,792148850,3500,3500,3500,3500,0
20241202,173800,792148850,3500,3500,3500,3500,0
20241202,173700,792148850,3500,3500,3500,3500,0
20241202,173600,792148850,3500,3500,3500,3500,0
20241202,173500,792148850,3500,3500,3500,3500,0
20241202,173400,792148850,3500,3500,3500,3500,0
20241202,173300,792148850,3500,3500,3500,3500,0
20241202,173200,792148850,3500,3500,3500,3500,0
20241202,173100,792148850,3500,3500,3500,3500,4251
20241202,173000,792148850,3500,3500,3500,3500,0
20241202,172900,792148850,3500,3500,3500,3500,0
20241202,172800,792148850,3500,3500,3500,3500,0
20241202,172700,792148850,3500,3500,3500,3500,0
20241202,172600,792148850,3500,3500,3500,3500,0
20241202,172500,792148850,3500,3500,3500,3500,0
20241202,172400,792148850,3500,3500,3500,3500,0
20241202,172300,792148850,3500,3500,3500,3500,0
20241202,172200,792148850,3500,3500,3500,3500,0
20241202,172100,792148850,3500,3500,3500,3500,0
20241202,172000,792148850,3500,3500,3500,3500,0
20241202,171900,792148850,3500,3500,3500,3500,0
20241202,171800,792148850,3500,3500,3500,3500,0
20241202,171700,792148850,3500,3500,3500,3500,0
20241202,171600,792148850,3500,3500,3500,3500,0
20241202,171500,792148850,3500,3500,3500,3500,0
20241202,171400,792148850,3500,3500,3500,3500,0
20241202,171300,792148850,3500,3500,3500,3500,0
20241202,171200,792148850,3500,3500,3500,3500,0
20241202,171100,792148850,3500,3500,3500,3500,0
20241202,171000,792148850,3500,3500,3500,3500,0
20241202,170900,792148850,3500,3500,3500,3500,0
20241202,170800,792148850,3500,3500,3500,3500,0
20241202,170700,792148850,3500,3500,3500,3500,0
20241202,170600,792148850,3500,3500,3500,3500,0
20241202,170500,792148850,3500,3500,3500,3500,0
20241202,170400,792148850,3500,3500,3500,3500,0
20241202,170300,792148850,3500,3500,3500,3500,0
20241202,170200,792148850,3500,3500,3500,3500,0
20241202,170100,792148850,3500,3500,3500,3500,4251
20241202,170000,792148850,3500,3500,3500,3500,0
20241202,165900,792148850,3500,3500,3500,3500,0
20241202,165800,792148850,3500,3500,3500,3500,0
20241202,165700,792148850,3500,3500,3500,3500,0
20241202,165600,792148850,3500,3500,3500,3500,0
20241202,165500,792148850,3500,3500,3500,3500,0
20241202,165400,792148850,3500,3500,3500,3500,0
20241202,165300,792148850,3500,3500,3500,3500,0
20241202,165200,792148850,3500,3500,3500,3500,0
20241202,165100,792148850,3500,3500,3500,3500,0
20241202,165000,792148850,3500,3500,3500,3500,0
20241202,164900,792148850,3500,3500,3500,3500,0
20241202,164800,792148850,3500,3500,3500,3500,0
20241202,164700,792148850,3500,3500,3500,3500,0
20241202,164600,792148850,3500,3500,3500,3500,0
20241202,164500,792148850,3500,3500,3500,3500,0
20241202,164400,792148850,3500,3500,3500,3500,0
20241202,164300,792148850,3500,3500,3500,3500,0
20241202,164200,792148850,3500,3500,3500,3500,0
20241202,164100,792148850,3500,3500,3500,3500,0
20241202,164000,792148850,3500,3500,3500,3500,0
20241202,163900,792148850,3500,3500,3500,3500,0
20241202,163800,792148850,3500,3500,3500,3500,0
20241202,163700,792148850,3500,3500,3500,3500,0
20241202,163600,792148850,3500,3500,3500,3500,0
20241202,163500,792148850,3500,3500,3500,3500,0
20241202,163400,792148850,3500,3500,3500,3500,0
20241202,163300,792148850,3500,3500,3500,3500,0
20241202,163200,792148850,3500,3500,3500,3500,0
20241202,163100,792148850,3500,3500,3500,3500,4251
20241202,163000,792148850,3500,3500,3500,3500,0
20241202,162900,792148850,3500,3500,3500,3500,0
20241202,162800,792148850,3500,3500,3500,3500,0
20241202,162700,792148850,3500,3500,3500,3500,0
20241202,162600,792148850,3500,3500,3500,3500,0
20241202,162500,792148850,3500,3500,3500,3500,0
20241202,162400,792148850,3500,3500,3500,3500,0
20241202,162300,792148850,3500,3500,3500,3500,0
20241202,162200,792148850,3500,3500,3500,3500,0
20241202,162100,792148850,3500,3500,3500,3500,0
20241202,162000,792148850,3500,3500,3500,3500,0
20241202,161900,792148850,3500,3500,3500,3500,0
20241202,161800,792148850,3500,3500,3500,3500,0
20241202,161700,792148850,3500,3500,3500,3500,0
20241202,161600,792148850,3500,3500,3500,3500,0
20241202,161500,792148850,3500,3500,3500,3500,0
20241202,161400,792148850,3500,3500,3500,3500,0
20241202,161300,792148850,3500,3500,3500,3500,0
20241202,161200,792148850,3500,3500,3500,3500,0
20241202,161100,792148850,3500,3500,3500,3500,0
20241202,161000,792148850,3500,3500,3500,3500,0
20241202,160900,792148850,3500,3500,3500,3500,0
20241202,160800,792148850,3500,3500,3500,3500,0
20241202,160700,792148850,3500,3500,3500,3500,0
20241202,160600,792148850,3500,3500,3500,3500,0
20241202,160500,792148850,3500,3500,3500,3500,0
20241202,160400,792148850,3500,3500,3500,3500,0
20241202,160300,792148850,3500,3500,3500,3500,0
20241202,160200,792148850,3500,3500,3500,3500,0
20241202,160100,792148850,3500,3500,3500,3500,4251
20241202,160000,792148850,3500,3500,3500,3500,0
20241202,155900,792148850,3500,3500,3500,3500,0
20241202,155800,792148850,3500,3500,3500,3500,0
20241202,155700,792148850,3500,3500,3500,3500,0
20241202,155600,792148850,3500,3500,3500,3500,0
20241202,155500,792148850,3500,3500,3500,3500,0
20241202,155400,792148850,3500,3500,3500,3500,0
20241202,155300,792148850,3500,3500,3500,3500,0
20241202,155200,792148850,3500,3500,3500,3500,0
20241202,155100,792148850,3500,3500,3500,3500,0
20241202,155000,792148850,3500,3500,3500,3500,0
20241202,154900,792148850,3500,3500,3500,3500,0
20241202,154800,792148850,3500,3500,3500,3500,0
20241202,154700,792148850,3500,3500,3500,3500,0
20241202,154600,792148850,3500,3500,3500,3500,0
20241202,154500,792148850,3500,3500,3500,3500,0
20241202,154400,792148850,3500,3500,3500,3500,0
20241202,154300,792148850,3500,3500,3500,3500,0
20241202,154200,792148850,3500,3500,3500,3500,0
20241202,154100,792148850,3500,3500,3500,3500,0
20241202,154000,792148850,3500,3500,3500,3500,0
20241202,153900,792148850,3500,3500,3500,3500,0
20241202,153800,792148850,3500,3500,3500,3500,0
20241202,153700,792148850,3500,3500,3500,3500,0
20241202,153600,792148850,3500,3500,3500,3500,0
20241202,153500,792148850,3500,3500,3500,3500,0
20241202,153400,792148850,3500,3500,3500,3500,0
20241202,153300,792148850,3500,3500,3500,3500,0
20241202,153200,792148850,3500,3500,3500,3500,0
20241202,153100,792148850,3500,3500,3500,3500,4251
20241202,153000,792148850,3500,3500,3500,3500,4251
20241202,152900,777270350,3505,3505,3505,3505,0
20241202,152800,777270350,3505,3505,3505,3505,0
20241202,152700,777270350,3505,3505,3505,3505,0
20241202,152600,777270350,3505,3505,3505,3505,0
20241202,152500,777270350,3505,3505,3505,3505,0
20241202,152400,777270350,3505,3505,3505,3505,0
20241202,152300,777270350,3505,3505,3505,3505,0
20241202,152200,777270350,3505,3505,3505,3505,0
20241202,152100,777270350,3505,3505,3505,3505,0
20241202,152000,777270350,3505,3505,3505,3505,0
20241202,151900,777270350,3505,3505,3505,3505,0
20241202,151800,777270350,3505,3505,3505,3505,31
20241202,151700,777161695,3505,3500,3505,3500,174
20241202,151600,776552475,3505,3505,3505,3505,1
20241202,151500,776548970,3505,3505,3505,3505,23
20241202,151400,776468355,3505,3505,3505,3505,23
20241202,151300,776387740,3505,3505,3505,3505,18
20241202,151200,776324650,3505,3505,3505,3505,44
20241202,151100,776170430,3505,3505,3505,3505,500
20241202,151000,774417930,3505,3505,3505,3505,95
20241202,150900,774084955,3505,3505,3505,3505,1
20241202,150800,774081450,3500,3500,3500,3500,1
20241202,150700,774077950,3505,3505,3505,3505,1
20241202,150600,774074445,3505,3500,3505,3500,60
20241202,150500,773864195,3505,3505,3505,3500,50
20241202,150400,773689150,3500,3505,3505,3500,152
20241202,150300,773156485,3505,3505,3505,3505,10
20241202,150200,773121435,3500,3505,3505,3500,50
20241202,150100,772946330,3505,3505,3505,3505,20
20241202,150000,772876230,3505,3505,3505,3505,1
20241202,145900,772872725,3500,3500,3500,3500,99
20241202,145800,772526225,3500,3500,3500,3500,0
20241202,145700,772526225,3500,3500,3500,3500,9
20241202,145600,772494725,3505,3505,3505,3505,33
20241202,145500,772379060,3505,3505,3505,3505,10
20241202,145400,772344010,3505,3505,3505,3505,20
20241202,145300,772273910,3500,3500,3500,3500,0
20241202,145200,772273910,3500,3500,3500,3500,3750
20241202,145100,759148910,3505,3505,3505,3505,10
20241202,145000,759113860,3505,3505,3505,3505,0
20241202,144900,759113860,3505,3505,3505,3505,2
20241202,144800,759106850,3505,3505,3505,3505,1
20241202,144700,759103345,3505,3505,3505,3505,99
20241202,144600,758756350,3505,3500,3505,3500,151
20241202,144500,758227845,3500,3500,3500,3500,117
20241202,144400,757818345,3500,3500,3500,3500,0
20241202,144300,757818345,3500,3500,3500,3500,0
20241202,144200,757818345,3500,3500,3500,3500,0
20241202,144100,757818345,3500,3500,3500,3500,0
20241202,144000,757818345,3500,3500,3500,3500,0
20241202,143900,757818345,3500,3500,3500,3500,0
20241202,143800,757818345,3500,3500,3500,3500,0
20241202,143700,757818345,3500,3500,3500,3500,120
20241202,143600,757398345,3500,3500,3500,3500,300
20241202,143500,756348345,3500,3500,3500,3500,0
20241202,143400,756348345,3500,3500,3500,3500,0
20241202,143300,756348345,3500,3500,3500,3500,44
20241202,143200,756194345,3505,3505,3505,3505,5
20241202,143100,756176820,3505,3505,3505,3505,0
20241202,143000,756176820,3505,3505,3505,3505,0
20241202,142900,756176820,3505,3505,3505,3505,100
20241202,142800,755826320,3505,3505,3505,3505,2
20241202,142700,755819310,3505,3505,3505,3505,10
20241202,142600,755784260,3505,3505,3505,3505,1
20241202,142500,755780755,3505,3505,3505,3505,0
20241202,142400,755780755,3505,3500,3505,3500,2
20241202,142300,755773750,3505,3505,3505,3505,8
20241202,142200,755745710,3500,3500,3500,3500,0
20241202,142100,755745710,3500,3500,3500,3500,0
20241202,142000,755745710,3500,3500,3500,3500,0
20241202,141900,755745710,3500,3505,3505,3500,599
20241202,141800,753648710,3505,3505,3505,3505,0
20241202,141700,753648710,3505,3505,3505,3505,3
20241202,141600,753638195,3505,3505,3505,3505,0
20241202,141500,753638195,3505,3505,3505,3505,0
20241202,141400,753638195,3505,3505,3505,3505,20
20241202,141300,753568095,3505,3505,3505,3505,0
20241202,141200,753568095,3505,3505,3505,3505,0
20241202,141100,753568095,3505,3505,3505,3505,0
20241202,141000,753568095,3505,3500,3505,3500,3
20241202,140900,753557590,3505,3505,3505,3505,0
20241202,140800,753557590,3505,3505,3505,3505,294
20241202,140700,752527120,3505,3505,3505,3505,11
20241202,140600,752488565,3505,3505,3505,3505,10
20241202,140500,752453515,3505,3505,3505,3500,91
20241202,140400,752134810,3505,3505,3505,3505,32
20241202,140300,752022650,3505,3505,3505,3505,20
20241202,140200,751952550,3505,3505,3505,3505,5
20241202,140100,751935025,3505,3505,3505,3505,15
20241202,140000,751882450,3505,3505,3505,3505,0
20241202,135900,751882450,3505,3500,3505,3500,542
20241202,135800,749985385,3505,3505,3505,3505,0
20241202,135700,749985385,3505,3505,3505,3505,3
20241202,135600,749974870,3500,3500,3500,3500,0
20241202,135500,749974870,3500,3500,3500,3500,0
20241202,135400,749974870,3500,3500,3500,3500,806
20241202,135300,747153870,3500,3500,3500,3500,82
20241202,135200,746866870,3500,3505,3505,3500,5385
20241202,135100,728019315,3505,3505,3505,3505,0
20241202,135000,728019315,3505,3505,3505,3505,1
20241202,134900,728015810,3500,3505,3505,3500,130
20241202,134800,727560310,3505,3505,3505,3505,1
20241202,134700,727556805,3505,3505,3505,3505,102
20241202,134600,727199295,3505,3505,3505,3505,330
20241202,134500,726042645,3505,3505,3505,3505,11
20241202,134400,726004090,3505,3500,3505,3500,92
20241202,134300,725681940,3500,3505,3505,3500,84
20241202,134200,725387920,3505,3505,3505,3505,1
20241202,134100,725384415,3505,3505,3505,3505,1
20241202,134000,725380910,3500,3505,3505,3500,787
20241202,133900,722626285,3500,3500,3500,3500,1
20241202,133800,722622785,3500,3500,3500,3500,1035
20241202,133700,719000285,3505,3500,3505,3500,26
20241202,133600,718909160,3500,3500,3500,3500,221
20241202,133500,718135660,3500,3500,3500,3500,259
20241202,133400,717229160,3500,3500,3500,3500,338
20241202,133300,716046160,3500,3500,3500,3500,0
20241202,133200,716046160,3500,3500,3500,3500,0
20241202,133100,716046160,3500,3500,3500,3500,1
20241202,133000,716042660,3500,3500,3500,3500,2
20241202,132900,716035660,3505,3505,3505,3505,14
20241202,132800,715986590,3500,3500,3500,3500,0
20241202,132700,715986590,3500,3500,3500,3500,8899
20241202,132600,684840090,3505,3505,3505,3505,0
20241202,132500,684840090,3505,3505,3505,3505,0
20241202,132400,684840090,3505,3505,3505,3505,0
20241202,132300,684840090,3505,3505,3505,3505,0
20241202,132200,684840090,3505,3505,3505,3505,0
20241202,132100,684840090,3505,3505,3505,3505,0
20241202,132000,684840090,3505,3505,3505,3505,1340
20241202,131900,680143390,3510,3510,3510,3510,0
20241202,131800,680143390,3510,3510,3510,3510,0
20241202,131700,680143390,3510,3510,3510,3510,100
20241202,131600,679792390,3510,3510,3510,3510,0
20241202,131500,679792390,3510,3510,3510,3510,57
20241202,131400,679592320,3510,3510,3510,3510,0
20241202,131300,679592320,3510,3510,3510,3510,0
20241202,131200,679592320,3510,3510,3510,3510,0
20241202,131100,679592320,3510,3510,3510,3510,2
20241202,131000,679585300,3510,3505,3510,3505,111
20241202,130900,679196195,3505,3505,3505,3505,0
20241202,130800,679196195,3505,3505,3505,3505,800
20241202,130700,676392195,3505,3505,3505,3505,0
20241202,130600,676392195,3505,3505,3505,3505,2
20241202,130500,676385185,3505,3505,3505,3505,0
20241202,130400,676385185,3505,3505,3505,3505,0
20241202,130300,676385185,3505,3505,3505,3505,0
20241202,130200,676385185,3505,3505,3505,3505,0
20241202,130100,676385185,3505,3505,3505,3505,0
20241202,130000,676385185,3505,3505,3505,3505,0
20241202,125900,676385185,3505,3510,3510,3505,34
20241202,125800,676265865,3510,3510,3510,3510,142
20241202,125700,675767445,3510,3510,3510,3510,1
20241202,125600,675763935,3505,3505,3505,3505,556
20241202,125500,673815155,3505,3505,3505,3505,9
20241202,125400,673783610,3505,3505,3505,3505,0
20241202,125300,673783610,3505,3505,3505,3505,43
20241202,125200,673632895,3505,3505,3505,3505,25
20241202,125100,673545270,3500,3500,3500,3500,0
20241202,125000,673545270,3500,3500,3500,3500,0
20241202,124900,673545270,3500,3500,3500,3500,0
20241202,124800,673545270,3500,3500,3500,3500,0
20241202,124700,673545270,3500,3500,3500,3500,0
20241202,124600,673545270,3500,3500,3500,3500,0
20241202,124500,673545270,3500,3500,3500,3500,0
20241202,124400,673545270,3500,3500,3500,3500,0
20241202,124300,673545270,3500,3500,3500,3500,0
20241202,124200,673545270,3500,3500,3500,3500,14490
20241202,124100,622830270,3500,3500,3500,3500,60
20241202,124000,622620270,3505,3505,3505,3505,0
20241202,123900,622620270,3505,3505,3505,3505,2
20241202,123800,622613260,3505,3505,3505,3505,0
20241202,123700,622613260,3505,3505,3505,3505,100
20241202,123600,622262760,3505,3505,3505,3505,301
20241202,123500,621207755,3505,3505,3505,3505,300
20241202,123400,620156255,3505,3505,3505,3505,50
20241202,123300,619981005,3505,3505,3505,3505,0
20241202,123200,619981005,3505,3505,3505,3505,0
20241202,123100,619981005,3505,3505,3505,3505,21
20241202,123000,619907400,3505,3505,3505,3505,0
20241202,122900,619907400,3505,3505,3505,3505,0
20241202,122800,619907400,3505,3505,3505,3505,20
20241202,122700,619837300,3505,3505,3505,3505,0
20241202,122600,619837300,3505,3505,3505,3505,30
20241202,122500,619732150,3505,3505,3505,3505,100
20241202,122400,619381650,3500,3500,3500,3500,1001
20241202,122300,615878150,3505,3505,3505,3505,1000
20241202,122200,612373150,3505,3505,3505,3505,50
20241202,122100,612197900,3505,3505,3505,3505,45
20241202,122000,612040175,3505,3505,3505,3505,1499
20241202,121900,606786180,3505,3505,3505,3505,1000
20241202,121800,603281180,3505,3505,3505,3505,25
20241202,121700,603193555,3505,3505,3505,3505,0
20241202,121600,603193555,3505,3505,3505,3505,0
20241202,121500,603193555,3505,3505,3505,3505,0
20241202,121400,603193555,3505,3505,3505,3505,0
20241202,121300,603193555,3505,3505,3505,3505,57
20241202,121200,602993770,3505,3505,3505,3505,0
20241202,121100,602993770,3505,3505,3505,3505,33
20241202,121000,602878105,3500,3500,3500,3500,0
20241202,120900,602878105,3500,3500,3500,3500,1000
20241202,120800,599378105,3500,3500,3500,3500,0
20241202,120700,599378105,3500,3500,3500,3500,0
20241202,120600,599378105,3500,3500,3500,3500,602
20241202,120500,597271105,3500,3500,3500,3500,0
20241202,120400,597271105,3500,3500,3500,3500,0
20241202,120300,597271105,3500,3500,3500,3500,132
20241202,120200,596809105,3500,3500,3500,3500,0
20241202,120100,596809105,3500,3500,3500,3500,935
20241202,120000,593536605,3505,3505,3505,3505,0
20241202,115900,593536605,3505,3505,3505,3505,0
20241202,115800,593536605,3505,3505,3505,3505,355
20241202,115700,592292330,3500,3500,3500,3500,0
20241202,115600,592292330,3500,3500,3500,3500,0
20241202,115500,592292330,3500,3505,3505,3500,1102
20241202,115400,588434820,3505,3505,3505,3505,0
20241202,115300,588434820,3505,3505,3505,3505,0
20241202,115200,588434820,3505,3505,3505,3505,0
20241202,115100,588434820,3505,3505,3505,3505,0
20241202,115000,588434820,3505,3505,3505,3505,0
20241202,114900,588434820,3505,3510,3510,3505,2378
20241202,114800,580089930,3505,3505,3505,3505,202
20241202,114700,579381920,3510,3505,3510,3505,52
20241202,114600,579199655,3505,3505,3505,3505,50
20241202,114500,579024405,3500,3500,3500,3500,0
20241202,114400,579024405,3500,3500,3500,3500,0
20241202,114300,579024405,3500,3500,3500,3500,0
20241202,114200,579024405,3500,3505,3505,3500,4
20241202,114100,579010390,3505,3505,3505,3505,19
20241202,114000,578943795,3505,3505,3505,3505,0
20241202,113900,578943795,3505,3505,3505,3505,14
20241202,113800,578894725,3510,3505,3510,3505,200
20241202,113700,578193225,3505,3505,3505,3505,100
20241202,113600,577842725,3510,3505,3510,3505,4
20241202,113500,577828690,3510,3505,3510,3505,1058
20241202,113400,574120110,3505,3505,3505,3505,0
20241202,113300,574120110,3505,3510,3510,3505,2199
20241202,113200,566406620,3510,3510,3510,3510,1
20241202,113100,566403110,3510,3505,3510,3495,1779
20241202,113000,560176075,3510,3505,3510,3500,190
20241202,112900,559509685,3510,3510,3510,3510,0
20241202,112800,559509685,3510,3510,3510,3510,0
20241202,112700,559509685,3510,3505,3510,3500,42
20241202,112600,559362475,3505,3505,3505,3505,10
20241202,112500,559327425,3510,3505,3510,3505,82
20241202,112400,559039810,3500,3505,3505,3500,10
20241202,112300,559004765,3500,3500,3500,3500,0
20241202,112200,559004765,3500,3500,3500,3500,0
20241202,112100,559004765,3500,3500,3500,3500,0
20241202,112000,559004765,3500,3500,3500,3500,0
20241202,111900,559004765,3500,3500,3500,3500,2
20241202,111800,558997765,3495,3495,3495,3495,1
20241202,111700,558994270,3495,3495,3495,3495,0
20241202,111600,558994270,3495,3495,3495,3495,0
20241202,111500,558994270,3495,3495,3495,3495,0
20241202,111400,558994270,3495,3495,3495,3495,0
20241202,111300,558994270,3495,3495,3495,3495,0
20241202,111200,558994270,3495,3495,3495,3495,1
20241202,111100,558990775,3505,3500,3505,3495,16283
20241202,111000,502081155,3510,3510,3510,3510,2
20241202,110900,502074135,3510,3510,3510,3510,1
20241202,110800,502070625,3510,3510,3510,3510,0
20241202,110700,502070625,3510,3505,3510,3505,334
20241202,110600,500899905,3505,3510,3510,3495,4162
20241202,110500,486327915,3510,3510,3510,3510,25
20241202,110400,486240165,3505,3510,3510,3505,1944
20241202,110300,479421580,3505,3505,3505,3505,0
20241202,110200,479421580,3505,3505,3505,3505,0
20241202,110100,479421580,3505,3505,3505,3505,0
20241202,110000,479421580,3505,3525,3525,3505,856
20241202,105900,476412800,3525,3510,3525,3510,151
20241202,105800,475882775,3510,3510,3510,3510,0
20241202,105700,475882775,3510,3510,3510,3510,8
20241202,105600,475854695,3530,3530,3530,3530,0
20241202,105500,475854695,3530,3520,3530,3500,30577
20241202,105400,368737835,3520,3535,3535,3520,146
20241202,105300,368223655,3535,3535,3535,3535,1
20241202,105200,368220120,3535,3535,3535,3535,100
20241202,105100,367866620,3525,3525,3525,3525,0
20241202,105000,367866620,3525,3525,3525,3525,12
20241202,104900,367824320,3535,3535,3535,3535,0
20241202,104800,367824320,3535,3515,3535,3515,57
20241202,104700,367622845,3540,3540,3540,3540,0
20241202,104600,367622845,3540,3540,3540,3540,1
20241202,104500,367619305,3540,3540,3540,3540,0
20241202,104400,367619305,3540,3540,3540,3540,0
20241202,104300,367619305,3540,3525,3540,3520,1800
20241202,104200,361280785,3525,3525,3525,3525,1
20241202,104100,361277260,3535,3535,3535,3535,40
20241202,104000,361135860,3535,3535,3535,3535,0
20241202,103900,361135860,3535,3535,3535,3535,0
20241202,103800,361135860,3535,3535,3535,3535,18
20241202,103700,361072230,3555,3525,3555,3525,3000
20241202,103600,350419715,3545,3525,3545,3520,219
20241202,103500,349646190,3525,3535,3535,3500,50144
20241202,103400,173429050,3535,3535,3535,3535,800
20241202,103300,170601050,3535,3535,3535,3535,18
20241202,103200,170537420,3535,3535,3535,3535,0
20241202,103100,170537420,3535,3535,3535,3535,0
20241202,103000,170537420,3535,3535,3535,3535,1
20241202,102900,170533885,3540,3540,3540,3540,0
20241202,102800,170533885,3540,3535,3540,3535,9
20241202,102700,170502030,3535,3540,3540,3535,2
20241202,102600,170494955,3540,3540,3540,3540,2506
20241202,102500,161623715,3540,3540,3540,3540,0
20241202,102400,161623715,3540,3545,3550,3540,1002
20241202,102300,158076605,3540,3540,3540,3540,0
20241202,102200,158076605,3540,3540,3540,3540,60
20241202,102100,157864205,3540,3540,3540,3540,0
20241202,102000,157864205,3540,3540,3540,3540,130
20241202,101900,157404005,3545,3550,3550,3545,185
20241202,101800,156748175,3545,3545,3545,3545,1
20241202,101700,156744630,3555,3555,3555,3555,0
20241202,101600,156744630,3555,3555,3555,3555,0
20241202,101500,156744630,3555,3555,3555,3555,101
20241202,101400,156385575,3545,3545,3545,3545,0
20241202,101300,156385575,3545,3545,3545,3545,0
20241202,101200,156385575,3545,3545,3545,3545,2
20241202,101100,156378485,3545,3545,3545,3545,207
20241202,101000,155644670,3545,3545,3545,3545,344
20241202,100900,154425190,3540,3540,3540,3540,0
20241202,100800,154425190,3540,3540,3540,3540,100
20241202,100700,154071190,3545,3545,3545,3545,3
20241202,100600,154060555,3545,3545,3545,3540,2344
20241202,100500,145751080,3555,3555,3555,3555,0
20241202,100400,145751080,3555,3555,3555,3555,8
20241202,100300,145722640,3545,3545,3545,3545,877
20241202,100200,142613675,3555,3555,3555,3555,0
20241202,100100,142613675,3555,3555,3555,3555,0
20241202,100000,142613675,3555,3550,3555,3545,752
20241202,095900,139947495,3555,3550,3555,3545,1010
20241202,095800,136366390,3545,3545,3545,3545,0
20241202,095700,136366390,3545,3545,3545,3545,0
20241202,095600,136366390,3545,3545,3545,3545,16
20241202,095500,136309670,3545,3545,3545,3545,0
20241202,095400,136309670,3545,3545,3545,3545,3
20241202,095300,136299035,3545,3545,3545,3545,2000
20241202,095200,129209035,3545,3555,3555,3545,19
20241202,095100,129141660,3555,3555,3555,3555,10
20241202,095000,129106110,3555,3555,3555,3555,0
20241202,094900,129106110,3555,3555,3555,3555,1
20241202,094800,129102555,3545,3545,3545,3545,0
20241202,094700,129102555,3545,3545,3545,3545,0
20241202,094600,129102555,3545,3550,3550,3545,3025
20241202,094500,118375395,3555,3555,3555,3555,5
20241202,094400,118357620,3555,3555,3555,3555,12
20241202,094300,118314960,3555,3555,3555,3555,21
20241202,094200,118240305,3555,3555,3555,3555,4
20241202,094100,118226085,3555,3555,3555,3555,0
20241202,094000,118226085,3555,3555,3555,3555,10
20241202,093900,118190535,3555,3555,3555,3555,1
20241202,093800,118186980,3550,3555,3555,3550,502
20241202,093700,116404825,3555,3550,3555,3550,615
20241202,093600,114221545,3555,3555,3555,3555,0
20241202,093500,114221545,3555,3555,3555,3555,13
20241202,093400,114175330,3555,3555,3555,3555,0
20241202,093300,114175330,3555,3555,3555,3550,10410
20241202,093200,77218780,3555,3555,3555,3555,44
20241202,093100,77062360,3555,3555,3555,3555,14
20241202,093000,77012590,3555,3555,3555,3555,100
20241202,092900,76657090,3555,3560,3570,3555,1134
20241202,092800,72625130,3555,3555,3560,3555,2131
20241202,092700,65049420,3555,3555,3555,3555,16
20241202,092600,64992540,3560,3560,3560,3560,208
20241202,092500,64252060,3560,3560,3560,3560,50
20241202,092400,64074060,3570,3570,3570,3570,1
20241202,092300,64070490,3560,3560,3560,3560,166
20241202,092200,63479530,3555,3555,3555,3555,0
20241202,092100,63479530,3555,3555,3570,3555,103
20241202,092000,63113350,3555,3555,3555,3555,0
20241202,091900,63113350,3555,3555,3555,3555,0
20241202,091800,63113350,3555,3555,3555,3555,504
20241202,091700,61321630,3550,3550,3550,3550,0
20241202,091600,61321630,3550,3550,3550,3550,0
20241202,091500,61321630,3550,3550,3550,3550,0
20241202,091400,61321630,3550,3555,3555,3550,300
20241202,091300,60256055,3575,3575,3575,3575,0
20241202,091200,60256055,3575,3575,3575,3570,140
20241202,091100,59755605,3575,3575,3575,3575,0
20241202,091000,59755605,3575,3565,3575,3550,38
20241202,090900,59620225,3575,3570,3575,3530,14822
20241202,090800,6910910,3570,3570,3570,3570,0
20241202,090700,6910910,3570,3570,3570,3570,0
20241202,090600,6910910,3570,3570,3570,3570,0
20241202,090500,6910910,3570,3575,3575,3570,270
20241202,090400,5946650,3570,3570,3570,3570,0
20241202,090300,5946650,3570,3570,3570,3570,77
20241202,090200,5671760,3580,3580,3580,3575,259
20241202,090100,4745630,3580,3580,3580,3580,0
20241202,090000,4745630,3580,3565,3580,3565,1331