KissMeData/001200/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,183300,2841750240,2815,2815,2815,2815,11385
20241203,183200,2841750240,2815,2815,2815,2815,0
20241203,183100,2841750240,2815,2815,2815,2815,0
20241203,183000,2841750240,2815,2815,2815,2815,0
20241203,182900,2841750240,2815,2815,2815,2815,0
20241203,182800,2841750240,2815,2815,2815,2815,0
20241203,182700,2841750240,2815,2815,2815,2815,0
20241203,182600,2841750240,2815,2815,2815,2815,0
20241203,182500,2841750240,2815,2815,2815,2815,0
20241203,182400,2841750240,2815,2815,2815,2815,0
20241203,182300,2841750240,2815,2815,2815,2815,0
20241203,182200,2841750240,2815,2815,2815,2815,0
20241203,182100,2841750240,2815,2815,2815,2815,0
20241203,182000,2841750240,2815,2815,2815,2815,0
20241203,181900,2841750240,2815,2815,2815,2815,0
20241203,181800,2841750240,2815,2815,2815,2815,0
20241203,181700,2841750240,2815,2815,2815,2815,0
20241203,181600,2841750240,2815,2815,2815,2815,0
20241203,181500,2841750240,2815,2815,2815,2815,0
20241203,181400,2841750240,2815,2815,2815,2815,0
20241203,181300,2841750240,2815,2815,2815,2815,0
20241203,181200,2841750240,2815,2815,2815,2815,0
20241203,181100,2841750240,2815,2815,2815,2815,0
20241203,181000,2841750240,2815,2815,2815,2815,0
20241203,180900,2841750240,2815,2815,2815,2815,0
20241203,180800,2841750240,2815,2815,2815,2815,0
20241203,180700,2841750240,2815,2815,2815,2815,0
20241203,180600,2841750240,2815,2815,2815,2815,0
20241203,180500,2841750240,2815,2815,2815,2815,0
20241203,180400,2841750240,2815,2815,2815,2815,0
20241203,180300,2841750240,2815,2815,2815,2815,11385
20241203,180200,2841750240,2815,2815,2815,2815,0
20241203,180100,2841750240,2815,2815,2815,2815,0
20241203,180000,2841750240,2815,2815,2815,2815,0
20241203,175900,2841750240,2815,2815,2815,2815,0
20241203,175800,2841750240,2815,2815,2815,2815,0
20241203,175700,2841750240,2815,2815,2815,2815,0
20241203,175600,2841750240,2815,2815,2815,2815,0
20241203,175500,2841750240,2815,2815,2815,2815,0
20241203,175400,2841750240,2815,2815,2815,2815,0
20241203,175300,2841750240,2815,2815,2815,2815,0
20241203,175200,2841750240,2815,2815,2815,2815,0
20241203,175100,2841750240,2815,2815,2815,2815,0
20241203,175000,2841750240,2815,2815,2815,2815,0
20241203,174900,2841750240,2815,2815,2815,2815,0
20241203,174800,2841750240,2815,2815,2815,2815,0
20241203,174700,2841750240,2815,2815,2815,2815,0
20241203,174600,2841750240,2815,2815,2815,2815,0
20241203,174500,2841750240,2815,2815,2815,2815,0
20241203,174400,2841750240,2815,2815,2815,2815,0
20241203,174300,2841750240,2815,2815,2815,2815,0
20241203,174200,2841750240,2815,2815,2815,2815,0
20241203,174100,2841750240,2815,2815,2815,2815,0
20241203,174000,2841750240,2815,2815,2815,2815,0
20241203,173900,2841750240,2815,2815,2815,2815,0
20241203,173800,2841750240,2815,2815,2815,2815,0
20241203,173700,2841750240,2815,2815,2815,2815,0
20241203,173600,2841750240,2815,2815,2815,2815,0
20241203,173500,2841750240,2815,2815,2815,2815,0
20241203,173400,2841750240,2815,2815,2815,2815,0
20241203,173300,2841750240,2815,2815,2815,2815,11385
20241203,173200,2841750240,2815,2815,2815,2815,0
20241203,173100,2841750240,2815,2815,2815,2815,0
20241203,173000,2841750240,2815,2815,2815,2815,0
20241203,172900,2841750240,2815,2815,2815,2815,0
20241203,172800,2841750240,2815,2815,2815,2815,0
20241203,172700,2841750240,2815,2815,2815,2815,0
20241203,172600,2841750240,2815,2815,2815,2815,0
20241203,172500,2841750240,2815,2815,2815,2815,0
20241203,172400,2841750240,2815,2815,2815,2815,0
20241203,172300,2841750240,2815,2815,2815,2815,0
20241203,172200,2841750240,2815,2815,2815,2815,0
20241203,172100,2841750240,2815,2815,2815,2815,0
20241203,172000,2841750240,2815,2815,2815,2815,0
20241203,171900,2841750240,2815,2815,2815,2815,0
20241203,171800,2841750240,2815,2815,2815,2815,0
20241203,171700,2841750240,2815,2815,2815,2815,0
20241203,171600,2841750240,2815,2815,2815,2815,0
20241203,171500,2841750240,2815,2815,2815,2815,0
20241203,171400,2841750240,2815,2815,2815,2815,0
20241203,171300,2841750240,2815,2815,2815,2815,0
20241203,171200,2841750240,2815,2815,2815,2815,0
20241203,171100,2841750240,2815,2815,2815,2815,0
20241203,171000,2841750240,2815,2815,2815,2815,0
20241203,170900,2841750240,2815,2815,2815,2815,0
20241203,170800,2841750240,2815,2815,2815,2815,0
20241203,170700,2841750240,2815,2815,2815,2815,0
20241203,170600,2841750240,2815,2815,2815,2815,0
20241203,170500,2841750240,2815,2815,2815,2815,0
20241203,170400,2841750240,2815,2815,2815,2815,0
20241203,170300,2841750240,2815,2815,2815,2815,11385
20241203,170200,2841750240,2815,2815,2815,2815,0
20241203,170100,2841750240,2815,2815,2815,2815,0
20241203,170000,2841750240,2815,2815,2815,2815,0
20241203,165900,2841750240,2815,2815,2815,2815,0
20241203,165800,2841750240,2815,2815,2815,2815,0
20241203,165700,2841750240,2815,2815,2815,2815,0
20241203,165600,2841750240,2815,2815,2815,2815,0
20241203,165500,2841750240,2815,2815,2815,2815,0
20241203,165400,2841750240,2815,2815,2815,2815,0
20241203,165300,2841750240,2815,2815,2815,2815,0
20241203,165200,2841750240,2815,2815,2815,2815,0
20241203,165100,2841750240,2815,2815,2815,2815,0
20241203,165000,2841750240,2815,2815,2815,2815,0
20241203,164900,2841750240,2815,2815,2815,2815,0
20241203,164800,2841750240,2815,2815,2815,2815,0
20241203,164700,2841750240,2815,2815,2815,2815,0
20241203,164600,2841750240,2815,2815,2815,2815,0
20241203,164500,2841750240,2815,2815,2815,2815,0
20241203,164400,2841750240,2815,2815,2815,2815,0
20241203,164300,2841750240,2815,2815,2815,2815,0
20241203,164200,2841750240,2815,2815,2815,2815,0
20241203,164100,2841750240,2815,2815,2815,2815,0
20241203,164000,2841750240,2815,2815,2815,2815,0
20241203,163900,2841750240,2815,2815,2815,2815,0
20241203,163800,2841750240,2815,2815,2815,2815,0
20241203,163700,2841750240,2815,2815,2815,2815,0
20241203,163600,2841750240,2815,2815,2815,2815,0
20241203,163500,2841750240,2815,2815,2815,2815,0
20241203,163400,2841750240,2815,2815,2815,2815,0
20241203,163300,2841750240,2815,2815,2815,2815,11385
20241203,163200,2841750240,2815,2815,2815,2815,0
20241203,163100,2841750240,2815,2815,2815,2815,0
20241203,163000,2841750240,2815,2815,2815,2815,0
20241203,162900,2841750240,2815,2815,2815,2815,0
20241203,162800,2841750240,2815,2815,2815,2815,0
20241203,162700,2841750240,2815,2815,2815,2815,0
20241203,162600,2841750240,2815,2815,2815,2815,0
20241203,162500,2841750240,2815,2815,2815,2815,0
20241203,162400,2841750240,2815,2815,2815,2815,0
20241203,162300,2841750240,2815,2815,2815,2815,0
20241203,162200,2841750240,2815,2815,2815,2815,0
20241203,162100,2841750240,2815,2815,2815,2815,0
20241203,162000,2841750240,2815,2815,2815,2815,0
20241203,161900,2841750240,2815,2815,2815,2815,0
20241203,161800,2841750240,2815,2815,2815,2815,0
20241203,161700,2841750240,2815,2815,2815,2815,0
20241203,161600,2841750240,2815,2815,2815,2815,0
20241203,161500,2841750240,2815,2815,2815,2815,0
20241203,161400,2841750240,2815,2815,2815,2815,0
20241203,161300,2841750240,2815,2815,2815,2815,0
20241203,161200,2841750240,2815,2815,2815,2815,0
20241203,161100,2841750240,2815,2815,2815,2815,0
20241203,161000,2841750240,2815,2815,2815,2815,0
20241203,160900,2841750240,2815,2815,2815,2815,0
20241203,160800,2841750240,2815,2815,2815,2815,0
20241203,160700,2841750240,2815,2815,2815,2815,0
20241203,160600,2841750240,2815,2815,2815,2815,0
20241203,160500,2841750240,2815,2815,2815,2815,0
20241203,160400,2841750240,2815,2815,2815,2815,0
20241203,160300,2841750240,2815,2815,2815,2815,11385
20241203,160200,2841750240,2815,2815,2815,2815,0
20241203,160100,2841750240,2815,2815,2815,2815,0
20241203,160000,2841750240,2815,2815,2815,2815,0
20241203,155900,2841750240,2815,2815,2815,2815,0
20241203,155800,2841750240,2815,2815,2815,2815,0
20241203,155700,2841750240,2815,2815,2815,2815,0
20241203,155600,2841750240,2815,2815,2815,2815,0
20241203,155500,2841750240,2815,2815,2815,2815,0
20241203,155400,2841750240,2815,2815,2815,2815,0
20241203,155300,2841750240,2815,2815,2815,2815,0
20241203,155200,2841750240,2815,2815,2815,2815,0
20241203,155100,2841750240,2815,2815,2815,2815,0
20241203,155000,2841750240,2815,2815,2815,2815,0
20241203,154900,2841750240,2815,2815,2815,2815,0
20241203,154800,2841750240,2815,2815,2815,2815,0
20241203,154700,2841750240,2815,2815,2815,2815,0
20241203,154600,2841750240,2815,2815,2815,2815,0
20241203,154500,2841750240,2815,2815,2815,2815,0
20241203,154400,2841750240,2815,2815,2815,2815,0
20241203,154300,2841750240,2815,2815,2815,2815,0
20241203,154200,2841750240,2815,2815,2815,2815,0
20241203,154100,2841750240,2815,2815,2815,2815,0
20241203,154000,2841750240,2815,2815,2815,2815,0
20241203,153900,2841750240,2815,2815,2815,2815,0
20241203,153800,2841750240,2815,2815,2815,2815,0
20241203,153700,2841750240,2815,2815,2815,2815,0
20241203,153600,2841750240,2815,2815,2815,2815,0
20241203,153500,2841750240,2815,2815,2815,2815,0
20241203,153400,2841750240,2815,2815,2815,2815,0
20241203,153300,2841750240,2815,2815,2815,2815,11385
20241203,153200,2841750240,2815,2815,2815,2815,0
20241203,153100,2841750240,2815,2815,2815,2815,0
20241203,153000,2841750240,2815,2815,2815,2815,11385
20241203,152900,2809701465,2815,2815,2815,2815,0
20241203,152800,2809701465,2815,2815,2815,2815,0
20241203,152700,2809701465,2815,2815,2815,2815,0
20241203,152600,2809701465,2815,2815,2815,2815,0
20241203,152500,2809701465,2815,2815,2815,2815,0
20241203,152400,2809701465,2815,2815,2815,2815,0
20241203,152300,2809701465,2815,2815,2815,2815,0
20241203,152200,2809701465,2815,2815,2815,2815,0
20241203,152100,2809701465,2815,2815,2815,2815,0
20241203,152000,2809701465,2815,2815,2815,2815,0
20241203,151900,2809701465,2815,2810,2815,2805,1709
20241203,151800,2804896890,2810,2810,2810,2810,6875
20241203,151700,2785578140,2815,2820,2820,2815,1980
20241203,151600,2780001895,2820,2815,2820,2815,3770
20241203,151500,2769371780,2815,2815,2815,2815,4541
20241203,151400,2756588865,2815,2815,2815,2805,3345
20241203,151300,2747186535,2815,2810,2815,2810,3102
20241203,151200,2738468105,2810,2805,2810,2805,1019
20241203,151100,2735605110,2805,2810,2810,2805,642
20241203,151000,2733802645,2810,2810,2810,2805,907
20241203,150900,2731254085,2810,2805,2810,2805,6328
20241203,150800,2713504035,2805,2810,2815,2805,12102
20241203,150700,2679494130,2815,2815,2815,2810,2931
20241203,150600,2671256275,2810,2810,2810,2805,4986
20241203,150500,2657248115,2805,2810,2810,2805,2610
20241203,150400,2649923995,2805,2805,2810,2805,1438
20241203,150300,2645883635,2810,2810,2810,2805,3770
20241203,150200,2635292635,2805,2805,2805,2805,5254
20241203,150100,2620555165,2805,2800,2805,2800,6861
20241203,150000,2601313110,2800,2800,2800,2800,3672
20241203,145900,2591031510,2795,2800,2800,2795,236
20241203,145800,2590370960,2800,2800,2805,2795,6856
20241203,145700,2571174255,2800,2800,2800,2800,2620
20241203,145600,2563838255,2805,2800,2805,2800,15665
20241203,145500,2519957375,2800,2785,2800,2785,15609
20241203,145400,2476375815,2785,2785,2785,2785,8
20241203,145300,2476353535,2785,2780,2785,2780,516
20241203,145200,2474918985,2780,2785,2785,2780,1319
20241203,145100,2471251520,2785,2785,2785,2785,319
20241203,145000,2470363105,2785,2780,2785,2780,424
20241203,144900,2469182765,2780,2780,2785,2780,617
20241203,144800,2467467115,2785,2785,2785,2785,30
20241203,144700,2467383565,2780,2785,2785,2780,2472
20241203,144600,2460504660,2790,2775,2790,2775,4533
20241203,144500,2447882230,2775,2775,2775,2775,20
20241203,144400,2447826730,2780,2780,2780,2775,837
20241203,144300,2445500535,2780,2780,2780,2780,310
20241203,144200,2444638735,2780,2780,2780,2780,326
20241203,144100,2443732455,2775,2775,2775,2775,50
20241203,144000,2443593705,2770,2780,2780,2770,5
20241203,143900,2443579815,2775,2775,2775,2775,1830
20241203,143800,2438501565,2775,2775,2775,2775,280
20241203,143700,2437724565,2775,2775,2775,2775,294
20241203,143600,2436908715,2775,2775,2775,2775,300
20241203,143500,2436076215,2775,2780,2780,2775,37
20241203,143400,2435973360,2780,2780,2780,2780,1500
20241203,143300,2431803360,2775,2775,2775,2775,0
20241203,143200,2431803360,2775,2775,2775,2775,1046
20241203,143100,2428900710,2775,2775,2775,2775,107
20241203,143000,2428603785,2780,2780,2780,2780,0
20241203,142900,2428603785,2780,2780,2780,2780,2000
20241203,142800,2423043785,2785,2780,2785,2780,2606
20241203,142700,2415797450,2775,2775,2775,2775,200
20241203,142600,2415242450,2775,2775,2775,2775,100
20241203,142500,2414964950,2780,2775,2780,2775,667
20241203,142400,2413113975,2775,2775,2775,2775,1465
20241203,142300,2409048600,2775,2775,2775,2770,3130
20241203,142200,2400363350,2775,2775,2775,2775,987
20241203,142100,2397624425,2775,2775,2775,2775,998
20241203,142000,2394854975,2775,2775,2775,2775,1535
20241203,141900,2390595350,2775,2770,2775,2770,2054
20241203,141800,2384895770,2770,2770,2770,2770,1292
20241203,141700,2381316930,2770,2775,2775,2770,835
20241203,141600,2379003480,2775,2775,2775,2775,0
20241203,141500,2379003480,2775,2770,2775,2770,655
20241203,141400,2377189120,2770,2775,2775,2770,1175
20241203,141300,2373930495,2775,2770,2775,2770,1645
20241203,141200,2369367425,2770,2765,2770,2765,425
20241203,141100,2368190185,2765,2765,2765,2765,66
20241203,141000,2368007695,2765,2765,2765,2765,642
20241203,140900,2366232565,2765,2770,2770,2765,337
20241203,140800,2365299810,2770,2770,2770,2770,59
20241203,140700,2365136380,2770,2770,2770,2770,470
20241203,140600,2363834480,2770,2770,2770,2770,150
20241203,140500,2363418980,2765,2765,2770,2765,531
20241203,140400,2361948685,2765,2765,2765,2765,918
20241203,140300,2359410415,2770,2770,2770,2770,445
20241203,140200,2358177765,2770,2770,2770,2770,45
20241203,140100,2358053115,2770,2770,2770,2770,340
20241203,140000,2357111315,2770,2770,2770,2770,2
20241203,135900,2357105775,2770,2770,2770,2770,0
20241203,135800,2357105775,2770,2770,2770,2770,2112
20241203,135700,2351255535,2780,2780,2780,2780,340
20241203,135600,2350310335,2780,2775,2780,2775,282
20241203,135500,2349526885,2775,2770,2775,2770,377
20241203,135400,2348480960,2770,2770,2770,2770,0
20241203,135300,2348480960,2770,2770,2770,2770,659
20241203,135200,2346655530,2770,2770,2770,2770,1
20241203,135100,2346652760,2770,2770,2770,2770,100
20241203,135000,2346375760,2765,2770,2770,2765,342
20241203,134900,2345428855,2770,2770,2770,2770,0
20241203,134800,2345428855,2770,2770,2770,2770,768
20241203,134700,2343301495,2775,2770,2775,2770,254
20241203,134600,2342597415,2770,2775,2775,2770,356
20241203,134500,2341610755,2770,2770,2770,2770,945
20241203,134400,2338993105,2770,2770,2770,2765,1097
20241203,134300,2335954485,2770,2770,2770,2770,15
20241203,134200,2335912935,2770,2770,2770,2770,1
20241203,134100,2335910165,2775,2775,2775,2775,450
20241203,134000,2334661415,2775,2775,2775,2775,0
20241203,133900,2334661415,2775,2775,2775,2775,882
20241203,133800,2332213865,2775,2775,2775,2770,162
20241203,133700,2331764365,2775,2775,2775,2775,0
20241203,133600,2331764365,2775,2775,2775,2775,5
20241203,133500,2331750490,2770,2770,2770,2770,14
20241203,133400,2331711710,2775,2785,2785,2775,4226
20241203,133300,2319967770,2785,2785,2790,2785,273
20241203,133200,2319206965,2790,2790,2790,2790,1
20241203,133100,2319204175,2780,2785,2785,2780,2747
20241203,133000,2311563780,2780,2780,2780,2780,0
20241203,132900,2311563780,2780,2780,2780,2780,7
20241203,132800,2311544320,2780,2780,2780,2780,1273
20241203,132700,2308005380,2780,2780,2780,2780,1335
20241203,132600,2304294080,2780,2780,2780,2780,1004
20241203,132500,2301502960,2780,2780,2780,2775,3337
20241203,132400,2292226150,2780,2775,2780,2775,844
20241203,132300,2289883285,2775,2780,2780,2775,1650
20241203,132200,2285302925,2780,2775,2780,2775,118
20241203,132100,2284975465,2775,2775,2780,2775,56
20241203,132000,2284820060,2775,2770,2775,2770,300
20241203,131900,2283988455,2770,2770,2770,2770,1000
20241203,131800,2281218455,2770,2780,2780,2770,6632
20241203,131700,2262832275,2780,2785,2785,2780,312
20241203,131600,2261964905,2790,2795,2795,2790,504
20241203,131500,2260558245,2795,2785,2795,2785,6029
20241203,131400,2243747260,2790,2790,2790,2790,1054
20241203,131300,2240806600,2790,2785,2790,2785,1552
20241203,131200,2236482640,2785,2775,2785,2775,5000
20241203,131100,2222579635,2770,2775,2775,2765,1574
20241203,131000,2218222140,2765,2770,2770,2765,86
20241203,130900,2217984105,2770,2770,2770,2770,730
20241203,130800,2215962005,2770,2775,2775,2770,264
20241203,130700,2215229905,2780,2780,2780,2775,4648
20241203,130600,2202330530,2780,2780,2785,2780,551
20241203,130500,2200798465,2780,2780,2780,2780,1751
20241203,130400,2195930685,2780,2790,2790,2780,1945
20241203,130300,2190504245,2790,2795,2795,2785,13224
20241203,130200,2153547610,2800,2795,2805,2795,912
20241203,130100,2150991500,2800,2795,2800,2795,2622
20241203,130000,2143653010,2795,2795,2795,2785,3380
20241203,125900,2134207520,2790,2790,2800,2790,14282
20241203,125800,2094272015,2785,2790,2790,2785,1930
20241203,125700,2088887420,2790,2785,2790,2785,6952
20241203,125600,2069498970,2785,2785,2785,2780,5523
20241203,125500,2054142520,2785,2780,2790,2780,8830
20241203,125400,2029538235,2780,2775,2780,2770,7890
20241203,125300,2007639380,2770,2775,2775,2770,3083
20241203,125200,1999084090,2780,2775,2780,2775,448
20241203,125100,1997840595,2775,2770,2775,2770,4417
20241203,125000,1985596170,2770,2770,2770,2770,1312
20241203,124900,1981961930,2770,2770,2770,2770,839
20241203,124800,1979637900,2770,2770,2770,2770,1002
20241203,124700,1976862360,2770,2765,2770,2760,253
20241203,124600,1976162655,2765,2765,2765,2760,7679
20241203,124500,1954940220,2765,2765,2765,2765,0
20241203,124400,1954940220,2765,2765,2765,2760,75
20241203,124300,1954733030,2765,2765,2765,2765,10
20241203,124200,1954705380,2765,2765,2770,2765,6592
20241203,124100,1936454200,2760,2765,2765,2760,1090
20241203,124000,1933440705,2765,2760,2765,2760,6080
20241203,123900,1916639860,2765,2760,2765,2760,3202
20241203,123800,1907801110,2760,2755,2760,2755,7097
20241203,123700,1888214075,2755,2755,2760,2755,5588
20241203,123600,1872819130,2755,2755,2755,2755,194
20241203,123500,1872284660,2755,2755,2755,2755,1
20241203,123400,1872281905,2755,2755,2755,2755,1002
20241203,123300,1869521395,2755,2755,2755,2755,0
20241203,123200,1869521395,2755,2750,2755,2750,655
20241203,123100,1867717485,2755,2755,2755,2750,9632
20241203,123000,1841181825,2755,2755,2755,2755,12
20241203,122900,1841148765,2755,2745,2755,2740,3502
20241203,122800,1831537690,2755,2750,2755,2745,1963
20241203,122700,1826140145,2750,2755,2760,2750,3080
20241203,122600,1817650300,2755,2760,2760,2755,6087
20241203,122500,1800853885,2760,2755,2760,2755,3817
20241203,122400,1790321890,2755,2750,2755,2750,22
20241203,122300,1790261380,2750,2760,2760,2750,8781
20241203,122200,1766033690,2755,2755,2760,2750,25372
20241203,122100,1696025605,2760,2750,2760,2745,8702
20241203,122000,1672072750,2745,2750,2755,2740,17258
20241203,121900,1624688690,2745,2745,2745,2745,879
20241203,121800,1622275835,2745,2745,2745,2745,73
20241203,121700,1622075450,2745,2745,2745,2745,2399
20241203,121600,1615490195,2740,2740,2745,2735,11259
20241203,121500,1584640665,2740,2740,2740,2735,1333
20241203,121400,1580991195,2745,2740,2745,2740,1876
20241203,121300,1575850945,2740,2740,2740,2740,3
20241203,121200,1575842725,2740,2740,2740,2740,2
20241203,121100,1575837245,2740,2740,2740,2740,0
20241203,121000,1575837245,2740,2740,2740,2740,2
20241203,120900,1575831765,2735,2735,2735,2735,137
20241203,120800,1575457070,2735,2730,2735,2730,12
20241203,120700,1575424300,2735,2740,2740,2735,332
20241203,120600,1574516270,2740,2735,2740,2735,340
20241203,120500,1573586360,2740,2740,2740,2740,2091
20241203,120400,1567857020,2735,2735,2735,2730,808
20241203,120300,1565647190,2730,2735,2735,2730,13
20241203,120200,1565611685,2735,2735,2735,2735,52
20241203,120100,1565469465,2735,2730,2735,2730,3444
20241203,120000,1556050540,2730,2730,2730,2730,18
20241203,115900,1556001400,2735,2735,2740,2735,1915
20241203,115800,1550763855,2735,2730,2735,2730,1923
20241203,115700,1545508055,2740,2730,2740,2730,17405
20241203,115600,1497887530,2735,2725,2735,2725,11156
20241203,115500,1467419180,2725,2730,2740,2725,22932
20241203,115400,1404805700,2725,2725,2730,2725,986
20241203,115300,1402116525,2730,2730,2730,2730,3591
20241203,115200,1392313095,2725,2725,2725,2725,2483
20241203,115100,1385546920,2725,2725,2725,2725,3703
20241203,115000,1375456245,2720,2720,2720,2720,48
20241203,114900,1375325685,2720,2720,2725,2720,42
20241203,114800,1375211435,2720,2720,2720,2715,1379
20241203,114700,1371460780,2725,2725,2725,2720,424
20241203,114600,1370305580,2720,2720,2725,2720,433
20241203,114500,1369126155,2720,2725,2725,2720,12
20241203,114400,1369093505,2725,2725,2725,2725,308
20241203,114300,1368254205,2725,2725,2725,2725,6
20241203,114200,1368237855,2725,2725,2725,2725,0
20241203,114100,1368237855,2725,2725,2725,2725,2
20241203,114000,1368232405,2725,2720,2725,2720,24
20241203,113900,1368167030,2725,2720,2725,2720,6
20241203,113800,1368150685,2720,2720,2720,2720,430
20241203,113700,1366981085,2720,2725,2725,2720,590
20241203,113600,1365375925,2720,2720,2720,2715,1809
20241203,113500,1360459815,2725,2725,2725,2725,319
20241203,113400,1359590540,2725,2725,2725,2725,309
20241203,113300,1358748515,2715,2720,2720,2715,2033
20241203,113200,1353218845,2720,2715,2720,2715,160
20241203,113100,1352784145,2720,2715,2720,2715,42
20241203,113000,1352670105,2720,2720,2720,2720,1324
20241203,112900,1349068825,2725,2725,2725,2725,1002
20241203,112800,1346338375,2725,2725,2725,2725,100
20241203,112700,1346065875,2730,2720,2730,2720,10413
20241203,112600,1317697400,2715,2715,2715,2715,1156
20241203,112500,1314558860,2715,2715,2715,2710,61
20241203,112400,1314393440,2715,2715,2715,2715,10
20241203,112300,1314366290,2715,2715,2715,2715,1663
20241203,112200,1309851245,2715,2715,2715,2715,1000
20241203,112100,1307136245,2715,2720,2720,2715,3207
20241203,112000,1298429205,2720,2720,2720,2720,100
20241203,111900,1298157205,2720,2715,2720,2715,3437
20241203,111800,1288825740,2710,2710,2710,2710,10922
20241203,111700,1259227120,2715,2715,2720,2715,1311
20241203,111600,1255667285,2720,2720,2720,2720,0
20241203,111500,1255667285,2720,2720,2720,2720,1087
20241203,111400,1252710645,2720,2720,2720,2720,1000
20241203,111300,1249990645,2720,2720,2720,2720,4
20241203,111200,1249979765,2720,2720,2720,2720,10
20241203,111100,1249952565,2720,2720,2720,2720,2
20241203,111000,1249947125,2720,2720,2720,2715,122
20241203,110900,1249615785,2715,2715,2715,2715,91
20241203,110800,1249368720,2715,2720,2720,2715,26
20241203,110700,1249298120,2715,2715,2715,2715,538
20241203,110600,1247837450,2715,2720,2720,2715,516
20241203,110500,1246436500,2715,2730,2730,2715,15522
20241203,110400,1204136580,2730,2730,2730,2725,367
20241203,110300,1203135005,2725,2730,2730,2725,1247
20241203,110200,1199736560,2725,2720,2725,2720,5426
20241203,110100,1184950715,2725,2725,2725,2725,0
20241203,110000,1184950715,2725,2730,2730,2720,895
20241203,105900,1182511985,2730,2725,2730,2725,39
20241203,105800,1182405660,2730,2725,2730,2725,2421
20241203,105700,1175808425,2720,2715,2720,2715,4410
20241203,105600,1163816910,2715,2715,2720,2715,163
20241203,105500,1163374350,2715,2725,2725,2715,4513
20241203,105400,1151096575,2725,2720,2725,2720,979
20241203,105300,1148433435,2720,2715,2720,2710,2901
20241203,105200,1140552880,2720,2720,2720,2715,534
20241203,105100,1139102205,2720,2720,2720,2720,296
20241203,105000,1138297085,2715,2715,2720,2715,1117
20241203,104900,1135264420,2715,2720,2720,2715,302
20241203,104800,1134444480,2720,2715,2720,2715,412
20241203,104700,1133323890,2720,2720,2720,2720,1
20241203,104600,1133321170,2720,2710,2720,2710,22
20241203,104500,1133261530,2715,2710,2720,2710,1088
20241203,104400,1130306415,2725,2725,2725,2715,29546
20241203,104300,1049960570,2720,2720,2725,2720,5430
20241203,104200,1035176465,2720,2715,2725,2715,7803
20241203,104100,1013952795,2720,2715,2720,2715,2081
20241203,104000,1008292870,2715,2715,2715,2715,4
20241203,103900,1008282010,2705,2715,2715,2705,3119
20241203,103800,999837530,2715,2710,2715,2710,1142
20241203,103700,996737290,2710,2715,2715,2710,1579
20241203,103600,992456840,2705,2715,2715,2705,1285
20241203,103500,988968630,2720,2705,2720,2705,15821
20241203,103400,946063000,2710,2710,2710,2710,580
20241203,103300,944491200,2705,2705,2705,2705,3361
20241203,103200,935399695,2705,2700,2705,2700,1506
20241203,103100,931333485,2700,2700,2700,2700,1066
20241203,103000,928455285,2705,2705,2705,2705,244
20241203,102900,927795265,2700,2705,2705,2700,1561
20241203,102800,923573010,2705,2705,2705,2700,501
20241203,102700,922218740,2700,2705,2705,2700,413
20241203,102600,921101625,2705,2705,2705,2705,498
20241203,102500,919754535,2705,2700,2705,2700,394
20241203,102400,918688770,2705,2700,2705,2700,2912
20241203,102300,910825190,2700,2700,2705,2700,3630
20241203,102200,901023640,2705,2705,2705,2700,2098
20241203,102100,895348625,2705,2705,2705,2700,331
20241203,102000,894453345,2705,2705,2705,2700,1265
20241203,101900,891034020,2705,2700,2705,2700,8006
20241203,101800,869409970,2700,2695,2700,2695,205
20241203,101700,868857470,2700,2700,2700,2700,700
20241203,101600,866967470,2700,2700,2700,2695,24817
20241203,101500,800083975,2700,2695,2700,2690,2605
20241203,101400,793061000,2695,2690,2695,2690,28
20241203,101300,792985640,2690,2690,2690,2690,52
20241203,101200,792845760,2690,2690,2690,2690,2414
20241203,101100,786352100,2690,2690,2690,2690,1657
20241203,101000,781894770,2690,2690,2690,2690,2
20241203,100900,781889390,2680,2680,2685,2680,2328
20241203,100800,775643840,2685,2675,2685,2675,300
20241203,100700,774839840,2675,2680,2690,2675,1254
20241203,100600,771483530,2670,2680,2680,2670,1001
20241203,100500,768810850,2670,2685,2685,2670,21603
20241203,100400,711078270,2680,2685,2690,2680,7203
20241203,100300,691746470,2680,2680,2685,2680,54
20241203,100200,691601740,2680,2680,2680,2680,1737
20241203,100100,686946580,2680,2680,2685,2675,1853
20241203,100000,681978915,2680,2685,2685,2680,3400
20241203,095900,672859000,2690,2700,2700,2690,7670
20241203,095800,652216375,2700,2695,2700,2695,1272
20241203,095700,648786665,2695,2695,2695,2695,3691
20241203,095600,638839420,2690,2690,2695,2690,452
20241203,095500,637621975,2695,2695,2700,2690,6325
20241203,095400,620581095,2695,2690,2695,2690,946
20241203,095300,618035870,2690,2695,2695,2690,17174
20241203,095200,571759650,2690,2690,2695,2690,4606
20241203,095100,559366795,2690,2680,2690,2680,2210
20241203,095000,553427940,2685,2675,2685,2675,4
20241203,094900,553417230,2680,2690,2690,2680,4959
20241203,094800,540096080,2690,2695,2695,2690,2074
20241203,094700,534514520,2690,2690,2695,2690,7149
20241203,094600,515282105,2690,2690,2695,2690,7431
20241203,094500,495277580,2695,2695,2695,2690,9292
20241203,094400,470239645,2690,2685,2690,2685,5985
20241203,094300,454150680,2685,2685,2685,2680,1755
20241203,094200,449438510,2685,2675,2685,2675,16337
20241203,094100,405659255,2670,2675,2675,2670,2729
20241203,094000,398371760,2675,2665,2675,2665,3312
20241203,093900,389534715,2670,2665,2670,2665,743
20241203,093800,387554600,2665,2670,2670,2665,1488
20241203,093700,383589075,2665,2660,2665,2660,420
20241203,093600,382469785,2665,2660,2665,2660,3001
20241203,093500,374487120,2670,2670,2670,2660,1712
20241203,093400,369926235,2665,2675,2675,2665,15630
20241203,093300,328231735,2675,2675,2675,2675,319
20241203,093200,327378410,2670,2665,2670,2665,3250
20241203,093100,318701220,2665,2665,2670,2665,1212
20241203,093000,315470730,2670,2660,2670,2660,6531
20241203,092900,298080320,2665,2670,2670,2665,7121
20241203,092800,279095295,2670,2670,2670,2670,2025
20241203,092700,273688545,2670,2680,2680,2670,15977
20241203,092600,231011495,2675,2675,2675,2675,4995
20241203,092500,217649870,2670,2670,2675,2670,3737
20241203,092400,207672070,2670,2670,2675,2670,5901
20241203,092300,191904305,2670,2665,2670,2660,5148
20241203,092200,178183565,2665,2665,2665,2660,1300
20241203,092100,174719565,2665,2660,2665,2660,11111
20241203,092000,145164295,2670,2670,2670,2660,114
20241203,091900,144860020,2665,2665,2665,2660,3875
20241203,091800,134534645,2670,2670,2670,2665,48
20241203,091700,134406535,2670,2670,2670,2670,64
20241203,091600,134235655,2660,2665,2665,2655,1701
20241203,091500,129706400,2665,2665,2665,2665,955
20241203,091400,127161325,2665,2660,2665,2660,5571
20241203,091300,112331975,2660,2660,2660,2660,1742
20241203,091200,107698255,2655,2660,2660,2655,667
20241203,091100,105924685,2655,2660,2660,2655,3000
20241203,091000,97947185,2660,2655,2660,2655,1040
20241203,090900,95183355,2655,2655,2660,2650,261
20241203,090800,94491125,2660,2660,2665,2655,1109
20241203,090700,91543845,2660,2670,2670,2650,2246
20241203,090600,85572230,2660,2650,2660,2650,4095
20241203,090500,74693185,2645,2640,2650,2640,486
20241203,090400,73406820,2645,2650,2650,2645,280
20241203,090300,72666175,2650,2640,2660,2640,10038
20241203,090200,46101895,2640,2645,2645,2630,53
20241203,090100,45961950,2640,2640,2640,2630,2708
20241203,090000,38826270,2645,2610,2645,2610,14640