KissMeData/014530/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190100,785808530,3455,3455,3455,3455,1947
20241205,190000,785808530,3455,3455,3455,3455,0
20241205,185900,785808530,3455,3455,3455,3455,0
20241205,185800,785808530,3455,3455,3455,3455,0
20241205,185700,785808530,3455,3455,3455,3455,0
20241205,185600,785808530,3455,3455,3455,3455,0
20241205,185500,785808530,3455,3455,3455,3455,0
20241205,185400,785808530,3455,3455,3455,3455,0
20241205,185300,785808530,3455,3455,3455,3455,0
20241205,185200,785808530,3455,3455,3455,3455,0
20241205,185100,785808530,3455,3455,3455,3455,0
20241205,185000,785808530,3455,3455,3455,3455,0
20241205,184900,785808530,3455,3455,3455,3455,0
20241205,184800,785808530,3455,3455,3455,3455,0
20241205,184700,785808530,3455,3455,3455,3455,0
20241205,184600,785808530,3455,3455,3455,3455,0
20241205,184500,785808530,3455,3455,3455,3455,0
20241205,184400,785808530,3455,3455,3455,3455,0
20241205,184300,785808530,3455,3455,3455,3455,0
20241205,184200,785808530,3455,3455,3455,3455,0
20241205,184100,785808530,3455,3455,3455,3455,0
20241205,184000,785808530,3455,3455,3455,3455,0
20241205,183900,785808530,3455,3455,3455,3455,0
20241205,183800,785808530,3455,3455,3455,3455,0
20241205,183700,785808530,3455,3455,3455,3455,0
20241205,183600,785808530,3455,3455,3455,3455,0
20241205,183500,785808530,3455,3455,3455,3455,0
20241205,183400,785808530,3455,3455,3455,3455,0
20241205,183300,785808530,3455,3455,3455,3455,0
20241205,183200,785808530,3455,3455,3455,3455,0
20241205,183100,785808530,3455,3455,3455,3455,1947
20241205,183000,785808530,3455,3455,3455,3455,0
20241205,182900,785808530,3455,3455,3455,3455,0
20241205,182800,785808530,3455,3455,3455,3455,0
20241205,182700,785808530,3455,3455,3455,3455,0
20241205,182600,785808530,3455,3455,3455,3455,0
20241205,182500,785808530,3455,3455,3455,3455,0
20241205,182400,785808530,3455,3455,3455,3455,0
20241205,182300,785808530,3455,3455,3455,3455,0
20241205,182200,785808530,3455,3455,3455,3455,0
20241205,182100,785808530,3455,3455,3455,3455,0
20241205,182000,785808530,3455,3455,3455,3455,0
20241205,181900,785808530,3455,3455,3455,3455,0
20241205,181800,785808530,3455,3455,3455,3455,0
20241205,181700,785808530,3455,3455,3455,3455,0
20241205,181600,785808530,3455,3455,3455,3455,0
20241205,181500,785808530,3455,3455,3455,3455,0
20241205,181400,785808530,3455,3455,3455,3455,0
20241205,181300,785808530,3455,3455,3455,3455,0
20241205,181200,785808530,3455,3455,3455,3455,0
20241205,181100,785808530,3455,3455,3455,3455,0
20241205,181000,785808530,3455,3455,3455,3455,0
20241205,180900,785808530,3455,3455,3455,3455,0
20241205,180800,785808530,3455,3455,3455,3455,0
20241205,180700,785808530,3455,3455,3455,3455,0
20241205,180600,785808530,3455,3455,3455,3455,0
20241205,180500,785808530,3455,3455,3455,3455,0
20241205,180400,785808530,3455,3455,3455,3455,0
20241205,180300,785808530,3455,3455,3455,3455,0
20241205,180200,785808530,3455,3455,3455,3455,0
20241205,180100,785808530,3455,3455,3455,3455,1947
20241205,180000,785808530,3455,3455,3455,3455,0
20241205,175900,785808530,3455,3455,3455,3455,0
20241205,175800,785808530,3455,3455,3455,3455,0
20241205,175700,785808530,3455,3455,3455,3455,0
20241205,175600,785808530,3455,3455,3455,3455,0
20241205,175500,785808530,3455,3455,3455,3455,0
20241205,175400,785808530,3455,3455,3455,3455,0
20241205,175300,785808530,3455,3455,3455,3455,0
20241205,175200,785808530,3455,3455,3455,3455,0
20241205,175100,785808530,3455,3455,3455,3455,0
20241205,175000,785808530,3455,3455,3455,3455,0
20241205,174900,785808530,3455,3455,3455,3455,0
20241205,174800,785808530,3455,3455,3455,3455,0
20241205,174700,785808530,3455,3455,3455,3455,0
20241205,174600,785808530,3455,3455,3455,3455,0
20241205,174500,785808530,3455,3455,3455,3455,0
20241205,174400,785808530,3455,3455,3455,3455,0
20241205,174300,785808530,3455,3455,3455,3455,0
20241205,174200,785808530,3455,3455,3455,3455,0
20241205,174100,785808530,3455,3455,3455,3455,0
20241205,174000,785808530,3455,3455,3455,3455,0
20241205,173900,785808530,3455,3455,3455,3455,0
20241205,173800,785808530,3455,3455,3455,3455,0
20241205,173700,785808530,3455,3455,3455,3455,0
20241205,173600,785808530,3455,3455,3455,3455,0
20241205,173500,785808530,3455,3455,3455,3455,0
20241205,173400,785808530,3455,3455,3455,3455,0
20241205,173300,785808530,3455,3455,3455,3455,0
20241205,173200,785808530,3455,3455,3455,3455,0
20241205,173100,785808530,3455,3455,3455,3455,1947
20241205,173000,785808530,3455,3455,3455,3455,0
20241205,172900,785808530,3455,3455,3455,3455,0
20241205,172800,785808530,3455,3455,3455,3455,0
20241205,172700,785808530,3455,3455,3455,3455,0
20241205,172600,785808530,3455,3455,3455,3455,0
20241205,172500,785808530,3455,3455,3455,3455,0
20241205,172400,785808530,3455,3455,3455,3455,0
20241205,172300,785808530,3455,3455,3455,3455,0
20241205,172200,785808530,3455,3455,3455,3455,0
20241205,172100,785808530,3455,3455,3455,3455,0
20241205,172000,785808530,3455,3455,3455,3455,0
20241205,171900,785808530,3455,3455,3455,3455,0
20241205,171800,785808530,3455,3455,3455,3455,0
20241205,171700,785808530,3455,3455,3455,3455,0
20241205,171600,785808530,3455,3455,3455,3455,0
20241205,171500,785808530,3455,3455,3455,3455,0
20241205,171400,785808530,3455,3455,3455,3455,0
20241205,171300,785808530,3455,3455,3455,3455,0
20241205,171200,785808530,3455,3455,3455,3455,0
20241205,171100,785808530,3455,3455,3455,3455,0
20241205,171000,785808530,3455,3455,3455,3455,0
20241205,170900,785808530,3455,3455,3455,3455,0
20241205,170800,785808530,3455,3455,3455,3455,0
20241205,170700,785808530,3455,3455,3455,3455,0
20241205,170600,785808530,3455,3455,3455,3455,0
20241205,170500,785808530,3455,3455,3455,3455,0
20241205,170400,785808530,3455,3455,3455,3455,0
20241205,170300,785808530,3455,3455,3455,3455,0
20241205,170200,785808530,3455,3455,3455,3455,0
20241205,170100,785808530,3455,3455,3455,3455,1947
20241205,170000,785808530,3455,3455,3455,3455,0
20241205,165900,785808530,3455,3455,3455,3455,0
20241205,165800,785808530,3455,3455,3455,3455,0
20241205,165700,785808530,3455,3455,3455,3455,0
20241205,165600,785808530,3455,3455,3455,3455,0
20241205,165500,785808530,3455,3455,3455,3455,0
20241205,165400,785808530,3455,3455,3455,3455,0
20241205,165300,785808530,3455,3455,3455,3455,0
20241205,165200,785808530,3455,3455,3455,3455,0
20241205,165100,785808530,3455,3455,3455,3455,0
20241205,165000,785808530,3455,3455,3455,3455,0
20241205,164900,785808530,3455,3455,3455,3455,0
20241205,164800,785808530,3455,3455,3455,3455,0
20241205,164700,785808530,3455,3455,3455,3455,0
20241205,164600,785808530,3455,3455,3455,3455,0
20241205,164500,785808530,3455,3455,3455,3455,0
20241205,164400,785808530,3455,3455,3455,3455,0
20241205,164300,785808530,3455,3455,3455,3455,0
20241205,164200,785808530,3455,3455,3455,3455,0
20241205,164100,785808530,3455,3455,3455,3455,0
20241205,164000,785808530,3455,3455,3455,3455,0
20241205,163900,785808530,3455,3455,3455,3455,0
20241205,163800,785808530,3455,3455,3455,3455,0
20241205,163700,785808530,3455,3455,3455,3455,0
20241205,163600,785808530,3455,3455,3455,3455,0
20241205,163500,785808530,3455,3455,3455,3455,0
20241205,163400,785808530,3455,3455,3455,3455,0
20241205,163300,785808530,3455,3455,3455,3455,0
20241205,163200,785808530,3455,3455,3455,3455,0
20241205,163100,785808530,3455,3455,3455,3455,1947
20241205,163000,785808530,3455,3455,3455,3455,0
20241205,162900,785808530,3455,3455,3455,3455,0
20241205,162800,785808530,3455,3455,3455,3455,0
20241205,162700,785808530,3455,3455,3455,3455,0
20241205,162600,785808530,3455,3455,3455,3455,0
20241205,162500,785808530,3455,3455,3455,3455,0
20241205,162400,785808530,3455,3455,3455,3455,0
20241205,162300,785808530,3455,3455,3455,3455,0
20241205,162200,785808530,3455,3455,3455,3455,0
20241205,162100,785808530,3455,3455,3455,3455,0
20241205,162000,785808530,3455,3455,3455,3455,0
20241205,161900,785808530,3455,3455,3455,3455,0
20241205,161800,785808530,3455,3455,3455,3455,0
20241205,161700,785808530,3455,3455,3455,3455,0
20241205,161600,785808530,3455,3455,3455,3455,0
20241205,161500,785808530,3455,3455,3455,3455,0
20241205,161400,785808530,3455,3455,3455,3455,0
20241205,161300,785808530,3455,3455,3455,3455,0
20241205,161200,785808530,3455,3455,3455,3455,0
20241205,161100,785808530,3455,3455,3455,3455,0
20241205,161000,785808530,3455,3455,3455,3455,0
20241205,160900,785808530,3455,3455,3455,3455,0
20241205,160800,785808530,3455,3455,3455,3455,0
20241205,160700,785808530,3455,3455,3455,3455,0
20241205,160600,785808530,3455,3455,3455,3455,0
20241205,160500,785808530,3455,3455,3455,3455,0
20241205,160400,785808530,3455,3455,3455,3455,0
20241205,160300,785808530,3455,3455,3455,3455,0
20241205,160200,785808530,3455,3455,3455,3455,0
20241205,160100,785808530,3455,3455,3455,3455,1947
20241205,160000,785808530,3455,3455,3455,3455,0
20241205,155900,785808530,3455,3455,3455,3455,0
20241205,155800,785808530,3455,3455,3455,3455,0
20241205,155700,785808530,3455,3455,3455,3455,0
20241205,155600,785808530,3455,3455,3455,3455,0
20241205,155500,785808530,3455,3455,3455,3455,0
20241205,155400,785808530,3455,3455,3455,3455,0
20241205,155300,785808530,3455,3455,3455,3455,0
20241205,155200,785808530,3455,3455,3455,3455,0
20241205,155100,785808530,3455,3455,3455,3455,0
20241205,155000,785808530,3455,3455,3455,3455,0
20241205,154900,785808530,3455,3455,3455,3455,0
20241205,154800,785808530,3455,3455,3455,3455,0
20241205,154700,785808530,3455,3455,3455,3455,0
20241205,154600,785808530,3455,3455,3455,3455,0
20241205,154500,785808530,3455,3455,3455,3455,0
20241205,154400,785808530,3455,3455,3455,3455,0
20241205,154300,785808530,3455,3455,3455,3455,0
20241205,154200,785808530,3455,3455,3455,3455,0
20241205,154100,785808530,3455,3455,3455,3455,0
20241205,154000,785808530,3455,3455,3455,3455,0
20241205,153900,785808530,3455,3455,3455,3455,0
20241205,153800,785808530,3455,3455,3455,3455,0
20241205,153700,785808530,3455,3455,3455,3455,0
20241205,153600,785808530,3455,3455,3455,3455,0
20241205,153500,785808530,3455,3455,3455,3455,0
20241205,153400,785808530,3455,3455,3455,3455,0
20241205,153300,785808530,3455,3455,3455,3455,0
20241205,153200,785808530,3455,3455,3455,3455,0
20241205,153100,785808530,3455,3455,3455,3455,1947
20241205,153000,785808530,3455,3455,3455,3455,1947
20241205,152900,779081645,3445,3445,3445,3445,0
20241205,152800,779081645,3445,3445,3445,3445,0
20241205,152700,779081645,3445,3445,3445,3445,0
20241205,152600,779081645,3445,3445,3445,3445,0
20241205,152500,779081645,3445,3445,3445,3445,0
20241205,152400,779081645,3445,3445,3445,3445,0
20241205,152300,779081645,3445,3445,3445,3445,0
20241205,152200,779081645,3445,3445,3445,3445,0
20241205,152100,779081645,3445,3445,3445,3445,0
20241205,152000,779081645,3445,3445,3445,3445,0
20241205,151900,779081645,3445,3440,3445,3440,1114
20241205,151800,775248920,3440,3445,3445,3440,267
20241205,151700,774329725,3445,3445,3445,3445,296
20241205,151600,773310005,3450,3445,3450,3445,447
20241205,151500,771770085,3445,3445,3445,3445,2717
20241205,151400,762410020,3445,3445,3445,3445,1
20241205,151300,762406575,3445,3445,3445,3445,389
20241205,151200,761066470,3445,3450,3450,3445,3
20241205,151100,761056130,3450,3445,3450,3440,2203
20241205,151000,753474715,3445,3445,3450,3445,3377
20241205,150900,741840945,3450,3450,3450,3445,3870
20241205,150800,728508785,3450,3445,3450,3445,792
20241205,150700,725780335,3450,3455,3455,3450,39
20241205,150600,725645645,3455,3455,3455,3455,1
20241205,150500,725642190,3450,3450,3450,3450,331
20241205,150400,724500240,3455,3450,3455,3450,131
20241205,150300,724048285,3450,3450,3450,3445,503
20241205,150200,722314885,3450,3445,3450,3445,3263
20241205,150100,711073230,3450,3450,3450,3450,40
20241205,150000,710935230,3450,3450,3450,3450,0
20241205,145900,710935230,3450,3450,3450,3450,110
20241205,145800,710555730,3450,3450,3450,3450,2
20241205,145700,710548830,3450,3455,3455,3450,112
20241205,145600,710162355,3455,3455,3455,3455,45
20241205,145500,710006880,3455,3455,3455,3455,0
20241205,145400,710006880,3455,3455,3455,3455,0
20241205,145300,710006880,3455,3455,3455,3455,26
20241205,145200,709917050,3450,3455,3455,3450,125
20241205,145100,709485400,3455,3455,3455,3455,15
20241205,145000,709433575,3455,3455,3455,3455,1
20241205,144900,709430120,3455,3450,3455,3450,211
20241205,144800,708702165,3450,3450,3450,3450,100
20241205,144700,708357165,3450,3450,3450,3450,10
20241205,144600,708322665,3450,3450,3450,3450,0
20241205,144500,708322665,3450,3450,3450,3450,201
20241205,144400,707629215,3450,3450,3450,3450,576
20241205,144300,705642015,3450,3450,3450,3450,20
20241205,144200,705573015,3450,3450,3450,3450,156
20241205,144100,705034815,3450,3450,3450,3450,15323
20241205,144000,652170465,3455,3455,3455,3450,102
20241205,143900,651818555,3455,3455,3455,3455,0
20241205,143800,651818555,3455,3455,3455,3455,20
20241205,143700,651749455,3455,3455,3455,3455,10
20241205,143600,651714905,3455,3455,3455,3455,2
20241205,143500,651707995,3455,3455,3455,3455,16
20241205,143400,651652715,3455,3455,3455,3455,8940
20241205,143300,620765015,3460,3460,3460,3460,1479
20241205,143200,615647675,3460,3460,3460,3460,21
20241205,143100,615575015,3465,3465,3465,3465,1
20241205,143000,615571550,3460,3460,3460,3460,0
20241205,142900,615571550,3460,3460,3460,3460,1457
20241205,142800,610530330,3460,3460,3460,3460,51
20241205,142700,610353870,3460,3460,3460,3460,1
20241205,142600,610350410,3455,3455,3455,3455,0
20241205,142500,610350410,3455,3455,3455,3455,1
20241205,142400,610346955,3460,3460,3460,3460,0
20241205,142300,610346955,3460,3460,3460,3460,0
20241205,142200,610346955,3460,3460,3465,3460,580
20241205,142100,608340150,3460,3455,3460,3455,32
20241205,142000,608229585,3455,3455,3455,3455,0
20241205,141900,608229585,3455,3455,3455,3455,0
20241205,141800,608229585,3455,3455,3455,3455,1
20241205,141700,608226130,3455,3460,3460,3455,211
20241205,141600,607496895,3460,3460,3460,3460,474
20241205,141500,605856855,3460,3460,3460,3460,0
20241205,141400,605856855,3460,3460,3460,3460,1
20241205,141300,605853395,3460,3460,3460,3460,0
20241205,141200,605853395,3460,3460,3460,3460,0
20241205,141100,605853395,3460,3460,3460,3460,50
20241205,141000,605680395,3460,3460,3460,3460,0
20241205,140900,605680395,3460,3460,3460,3460,686
20241205,140800,603306835,3465,3465,3465,3465,1
20241205,140700,603303370,3465,3465,3465,3465,0
20241205,140600,603303370,3465,3465,3465,3465,0
20241205,140500,603303370,3465,3465,3465,3465,12
20241205,140400,603261790,3465,3465,3465,3465,25
20241205,140300,603175165,3460,3455,3460,3455,1240
20241205,140200,598889765,3460,3460,3460,3460,4
20241205,140100,598875925,3455,3455,3455,3455,0
20241205,140000,598875925,3455,3455,3460,3455,3540
20241205,135900,586645220,3460,3460,3460,3460,0
20241205,135800,586645220,3460,3460,3460,3460,0
20241205,135700,586645220,3460,3460,3460,3460,315
20241205,135600,585555320,3455,3455,3455,3455,100
20241205,135500,585209820,3460,3460,3460,3460,0
20241205,135400,585209820,3460,3460,3460,3460,0
20241205,135300,585209820,3460,3460,3460,3460,0
20241205,135200,585209820,3460,3460,3460,3460,0
20241205,135100,585209820,3460,3455,3460,3455,373
20241205,135000,583921100,3455,3455,3455,3455,0
20241205,134900,583921100,3455,3455,3455,3455,1
20241205,134800,583917645,3460,3460,3460,3460,0
20241205,134700,583917645,3460,3460,3460,3460,1001
20241205,134600,580454185,3460,3460,3460,3460,0
20241205,134500,580454185,3460,3460,3460,3460,0
20241205,134400,580454185,3460,3460,3460,3460,10
20241205,134300,580419585,3460,3460,3460,3460,1
20241205,134200,580416125,3445,3445,3445,3445,2432
20241205,134100,572037885,3460,3460,3460,3460,0
20241205,134000,572037885,3460,3460,3460,3460,0
20241205,133900,572037885,3460,3460,3460,3460,1
20241205,133800,572034425,3440,3440,3440,3440,0
20241205,133700,572034425,3440,3440,3440,3440,0
20241205,133600,572034425,3440,3445,3445,3440,100
20241205,133500,571690220,3445,3445,3445,3445,100
20241205,133400,571345720,3460,3460,3460,3460,1
20241205,133300,571342260,3440,3440,3440,3440,0
20241205,133200,571342260,3440,3445,3445,3440,201
20241205,133100,570649820,3440,3440,3440,3440,0
20241205,133000,570649820,3440,3440,3440,3440,67
20241205,132900,570419340,3445,3445,3445,3445,2145
20241205,132800,563029815,3455,3455,3455,3455,0
20241205,132700,563029815,3455,3450,3455,3445,2312
20241205,132600,555061990,3450,3455,3455,3450,2561
20241205,132500,546226070,3455,3460,3460,3455,1689
20241205,132400,540390475,3460,3460,3460,3460,12180
20241205,132300,498247675,3470,3470,3470,3470,0
20241205,132200,498247675,3470,3470,3470,3470,0
20241205,132100,498247675,3470,3465,3470,3460,219
20241205,132000,497489420,3465,3465,3465,3465,150
20241205,131900,496969670,3465,3465,3465,3465,151
20241205,131800,496446455,3465,3465,3465,3465,54
20241205,131700,496259345,3465,3465,3465,3465,1035
20241205,131600,492673070,3470,3470,3470,3470,30
20241205,131500,492568970,3470,3470,3470,3470,0
20241205,131400,492568970,3470,3470,3470,3470,0
20241205,131300,492568970,3470,3470,3470,3470,14
20241205,131200,492520390,3465,3465,3465,3465,1
20241205,131100,492516925,3470,3470,3470,3470,14
20241205,131000,492468345,3465,3465,3465,3465,0
20241205,130900,492468345,3465,3465,3465,3465,175
20241205,130800,491861970,3465,3465,3465,3465,2476
20241205,130700,483282630,3465,3465,3465,3465,25
20241205,130600,483196005,3465,3465,3465,3465,0
20241205,130500,483196005,3465,3465,3465,3465,500
20241205,130400,481463505,3465,3465,3465,3465,0
20241205,130300,481463505,3465,3465,3470,3465,31
20241205,130200,481355945,3470,3470,3470,3470,39
20241205,130100,481220615,3465,3465,3465,3465,1
20241205,130000,481217150,3470,3470,3470,3470,0
20241205,125900,481217150,3470,3470,3470,3470,86
20241205,125800,480918730,3465,3470,3470,3465,352
20241205,125700,479699040,3470,3470,3470,3470,0
20241205,125600,479699040,3470,3470,3470,3470,0
20241205,125500,479699040,3470,3470,3470,3470,13
20241205,125400,479653930,3470,3470,3470,3470,176
20241205,125300,479043210,3470,3470,3470,3470,2
20241205,125200,479036270,3470,3470,3470,3470,1
20241205,125100,479032800,3465,3465,3465,3465,0
20241205,125000,479032800,3465,3465,3465,3465,20
20241205,124900,478963500,3470,3470,3470,3470,0
20241205,124800,478963500,3470,3470,3470,3470,7
20241205,124700,478939210,3470,3470,3470,3470,2
20241205,124600,478932270,3470,3470,3470,3470,58
20241205,124500,478731010,3470,3470,3470,3470,33
20241205,124400,478616500,3470,3470,3470,3470,100
20241205,124300,478269500,3470,3470,3470,3470,153
20241205,124200,477738590,3470,3470,3470,3470,0
20241205,124100,477738590,3470,3470,3470,3470,0
20241205,124000,477738590,3470,3470,3470,3470,40
20241205,123900,477599790,3470,3470,3470,3470,490
20241205,123800,475899490,3470,3470,3470,3470,0
20241205,123700,475899490,3470,3470,3470,3470,3
20241205,123600,475889080,3470,3470,3470,3470,3
20241205,123500,475878670,3470,3470,3470,3470,0
20241205,123400,475878670,3470,3470,3470,3470,2
20241205,123300,475871730,3470,3470,3470,3470,900
20241205,123200,472748730,3470,3470,3470,3470,0
20241205,123100,472748730,3470,3470,3470,3470,0
20241205,123000,472748730,3470,3470,3470,3470,0
20241205,122900,472748730,3470,3475,3475,3470,393
20241205,122800,471385010,3465,3465,3465,3465,10
20241205,122700,471350360,3465,3465,3465,3465,0
20241205,122600,471350360,3465,3465,3465,3465,1900
20241205,122500,464766860,3475,3475,3475,3475,1
20241205,122400,464763385,3475,3475,3475,3475,2
20241205,122300,464756435,3470,3475,3475,3470,3474
20241205,122200,452701630,3475,3475,3475,3475,2
20241205,122100,452694680,3475,3475,3475,3475,9
20241205,122000,452663405,3475,3475,3475,3475,3127
20241205,121900,441797080,3480,3480,3480,3480,2
20241205,121800,441790120,3480,3480,3480,3480,0
20241205,121700,441790120,3480,3480,3480,3480,0
20241205,121600,441790120,3480,3480,3480,3480,0
20241205,121500,441790120,3480,3480,3480,3480,75
20241205,121400,441529120,3480,3480,3480,3480,2
20241205,121300,441522160,3480,3480,3480,3480,0
20241205,121200,441522160,3480,3480,3480,3480,0
20241205,121100,441522160,3480,3480,3480,3480,0
20241205,121000,441522160,3480,3480,3480,3480,10
20241205,120900,441487360,3480,3480,3480,3480,2
20241205,120800,441480400,3475,3480,3480,3475,576
20241205,120700,439478750,3480,3480,3480,3480,0
20241205,120600,439478750,3480,3480,3480,3480,0
20241205,120500,439478750,3480,3480,3480,3480,1
20241205,120400,439475270,3485,3480,3485,3475,2460
20241205,120300,430926700,3485,3485,3485,3485,0
20241205,120200,430926700,3485,3485,3485,3485,0
20241205,120100,430926700,3485,3485,3485,3485,1
20241205,120000,430923215,3485,3485,3485,3485,2
20241205,115900,430916245,3485,3485,3485,3485,0
20241205,115800,430916245,3485,3485,3485,3485,10
20241205,115700,430881395,3480,3480,3480,3480,143
20241205,115600,430383755,3485,3485,3485,3485,0
20241205,115500,430383755,3485,3485,3485,3485,1
20241205,115400,430380270,3485,3485,3485,3485,0
20241205,115300,430380270,3485,3485,3485,3485,0
20241205,115200,430380270,3485,3485,3485,3485,0
20241205,115100,430380270,3485,3485,3485,3485,0
20241205,115000,430380270,3485,3485,3485,3485,2
20241205,114900,430373300,3475,3480,3480,3475,5000
20241205,114800,412997795,3485,3485,3485,3485,0
20241205,114700,412997795,3485,3485,3485,3485,0
20241205,114600,412997795,3485,3485,3485,3485,50
20241205,114500,412823545,3485,3485,3485,3485,1
20241205,114400,412820060,3485,3485,3485,3485,0
20241205,114300,412820060,3485,3485,3485,3485,1
20241205,114200,412816575,3475,3485,3485,3475,198
20241205,114100,412127690,3485,3485,3485,3485,0
20241205,114000,412127690,3485,3485,3485,3485,2
20241205,113900,412120720,3485,3485,3485,3485,1
20241205,113800,412117235,3480,3480,3480,3480,0
20241205,113700,412117235,3480,3480,3480,3480,20
20241205,113600,412047635,3485,3485,3485,3485,0
20241205,113500,412047635,3485,3485,3485,3485,1
20241205,113400,412044150,3480,3480,3480,3480,68
20241205,113300,411807510,3485,3485,3485,3485,0
20241205,113200,411807510,3485,3485,3485,3485,0
20241205,113100,411807510,3485,3485,3485,3485,0
20241205,113000,411807510,3485,3485,3485,3485,3
20241205,112900,411797055,3475,3475,3475,3475,1000
20241205,112800,408322055,3485,3485,3485,3485,0
20241205,112700,408322055,3485,3485,3485,3485,0
20241205,112600,408322055,3485,3485,3485,3485,1
20241205,112500,408318570,3485,3485,3485,3485,0
20241205,112400,408318570,3485,3485,3485,3485,0
20241205,112300,408318570,3485,3485,3485,3485,10
20241205,112200,408283720,3485,3485,3485,3485,2
20241205,112100,408276750,3485,3485,3485,3485,2
20241205,112000,408269780,3475,3475,3475,3475,0
20241205,111900,408269780,3475,3475,3475,3475,0
20241205,111800,408269780,3475,3475,3475,3475,3117
20241205,111700,397438205,3485,3485,3485,3485,0
20241205,111600,397438205,3485,3485,3485,3485,1
20241205,111500,397434720,3475,3475,3475,3475,0
20241205,111400,397434720,3475,3475,3475,3475,21
20241205,111300,397361745,3475,3475,3475,3475,6
20241205,111200,397340895,3475,3475,3475,3475,153
20241205,111100,396809220,3485,3485,3485,3485,2
20241205,111000,396802250,3475,3475,3475,3475,670
20241205,110900,394474000,3465,3465,3465,3465,0
20241205,110800,394474000,3465,3475,3475,3465,5000
20241205,110700,377145545,3485,3485,3485,3485,0
20241205,110600,377145545,3485,3485,3485,3485,1
20241205,110500,377142060,3490,3490,3490,3490,0
20241205,110400,377142060,3490,3490,3490,3490,110
20241205,110300,376758160,3490,3490,3490,3490,0
20241205,110200,376758160,3490,3490,3490,3490,3
20241205,110100,376747690,3490,3490,3490,3490,2
20241205,110000,376740710,3470,3470,3470,3470,0
20241205,105900,376740710,3470,3470,3470,3470,0
20241205,105800,376740710,3470,3470,3470,3470,1
20241205,105700,376737240,3470,3485,3485,3470,1453
20241205,105600,371694235,3490,3485,3490,3485,26
20241205,105500,371603615,3485,3485,3485,3485,3
20241205,105400,371593160,3490,3490,3490,3490,0
20241205,105300,371593160,3490,3480,3490,3480,1002
20241205,105200,368099515,3475,3475,3475,3475,23
20241205,105100,368019590,3475,3475,3475,3475,3
20241205,105000,368009165,3465,3465,3465,3465,0
20241205,104900,368009165,3465,3470,3470,3465,2000
20241205,104800,361078665,3465,3465,3465,3465,0
20241205,104700,361078665,3465,3480,3480,3465,6
20241205,104600,361057860,3465,3475,3475,3465,4622
20241205,104500,345035130,3470,3470,3470,3470,1580
20241205,104400,339552530,3475,3475,3475,3475,20
20241205,104300,339483030,3475,3470,3475,3470,553
20241205,104200,337564100,3470,3475,3475,3470,12
20241205,104100,337522450,3475,3475,3475,3475,0
20241205,104000,337522450,3475,3475,3475,3475,0
20241205,103900,337522450,3475,3475,3475,3475,15
20241205,103800,337470325,3475,3475,3475,3475,52
20241205,103700,337289625,3475,3475,3475,3475,1
20241205,103600,337286150,3470,3470,3470,3470,585
20241205,103500,335256200,3475,3475,3475,3475,5
20241205,103400,335238825,3475,3475,3475,3475,52
20241205,103300,335058125,3475,3475,3475,3475,1
20241205,103200,335054650,3475,3475,3475,3475,2
20241205,103100,335047700,3475,3475,3475,3475,0
20241205,103000,335047700,3475,3475,3475,3475,16
20241205,102900,334992100,3475,3475,3475,3475,0
20241205,102800,334992100,3475,3475,3475,3475,0
20241205,102700,334992100,3475,3475,3475,3475,1
20241205,102600,334988625,3475,3475,3475,3475,29
20241205,102500,334887850,3475,3475,3475,3475,1012
20241205,102400,331371150,3475,3475,3475,3475,10
20241205,102300,331336400,3475,3475,3475,3475,1
20241205,102200,331332925,3475,3470,3475,3470,7
20241205,102100,331308625,3470,3470,3470,3470,48
20241205,102000,331142065,3470,3475,3475,3470,730
20241205,101900,328608815,3475,3470,3475,3470,124
20241205,101800,328178015,3470,3475,3475,3470,2100
20241205,101700,320881015,3475,3470,3475,3470,1018
20241205,101600,317348550,3470,3470,3470,3470,84
20241205,101500,317057070,3475,3475,3475,3475,3
20241205,101400,317046645,3475,3475,3475,3475,5
20241205,101300,317029270,3475,3475,3475,3475,8
20241205,101200,317001470,3475,3475,3475,3475,61
20241205,101100,316789495,3475,3475,3475,3475,486
20241205,101000,315100645,3480,3475,3480,3470,297
20241205,100900,314069035,3475,3470,3475,3465,1624
20241205,100800,308440380,3480,3480,3480,3480,1
20241205,100700,308436900,3470,3470,3480,3470,705
20241205,100600,305990540,3475,3480,3480,3475,1033
20241205,100500,302400850,3475,3475,3475,3475,0
20241205,100400,302400850,3475,3475,3475,3475,0
20241205,100300,302400850,3475,3480,3480,3475,514
20241205,100200,300614650,3475,3475,3475,3475,676
20241205,100100,298265550,3480,3480,3480,3480,154
20241205,100000,297729630,3480,3485,3485,3480,21
20241205,095900,297656450,3490,3490,3490,3490,0
20241205,095800,297656450,3490,3490,3490,3490,1
20241205,095700,297652960,3480,3480,3480,3480,0
20241205,095600,297652960,3480,3480,3480,3480,30
20241205,095500,297548560,3475,3485,3490,3465,10731
20241205,095400,260312525,3485,3485,3485,3485,96
20241205,095300,259977965,3485,3475,3485,3475,752
20241205,095200,257364745,3490,3485,3490,3485,50
20241205,095100,257190270,3475,3480,3480,3475,2284
20241205,095000,249250870,3475,3480,3480,3475,1454
20241205,094900,244197715,3475,3480,3480,3475,437
20241205,094800,242678915,3485,3485,3485,3485,1
20241205,094700,242675430,3485,3475,3485,3475,2
20241205,094600,242668470,3480,3485,3485,3480,637
20241205,094500,240451700,3485,3485,3485,3485,2
20241205,094400,240444730,3485,3480,3485,3480,251
20241205,094300,239570965,3490,3490,3490,3490,2
20241205,094200,239563985,3485,3485,3485,3485,10
20241205,094100,239529135,3485,3490,3490,3485,2
20241205,094000,239522160,3490,3480,3490,3475,2234
20241205,093900,231751980,3485,3490,3490,3485,930
20241205,093800,228510925,3485,3490,3490,3485,5
20241205,093700,228493480,3490,3490,3490,3490,1
20241205,093600,228489990,3480,3480,3480,3480,23
20241205,093500,228409950,3490,3480,3490,3480,110
20241205,093400,228026650,3490,3495,3495,3490,13
20241205,093300,227981220,3495,3495,3495,3475,45
20241205,093200,227824745,3475,3485,3485,3475,1408
20241205,093100,222921945,3475,3485,3485,3475,787
20241205,093000,220186900,3475,3485,3485,3475,3001
20241205,092900,209750910,3485,3485,3485,3485,9
20241205,092800,209719545,3485,3485,3485,3485,164
20241205,092700,209148005,3485,3485,3495,3485,121
20241205,092600,208726310,3485,3490,3490,3480,378
20241205,092500,207407755,3480,3480,3480,3480,30
20241205,092400,207303355,3480,3480,3485,3480,33
20241205,092300,207188505,3480,3480,3480,3475,633
20241205,092200,204987035,3485,3485,3485,3480,1551
20241205,092100,199589425,3485,3490,3490,3485,1428
20241205,092000,194609845,3485,3485,3485,3485,301
20241205,091900,193560860,3495,3495,3495,3495,6
20241205,091800,193539890,3490,3490,3490,3490,416
20241205,091700,192088050,3490,3490,3490,3490,111
20241205,091600,191700660,3490,3485,3490,3485,1242
20241205,091500,187372240,3485,3495,3495,3485,15969
20241205,091400,131646130,3500,3495,3500,3495,1276
20241205,091300,127186500,3495,3495,3500,3490,1631
20241205,091200,121490760,3495,3500,3500,3495,1633
20241205,091100,115781995,3500,3500,3500,3495,752
20241205,091000,113152745,3500,3495,3500,3495,2387
20241205,090900,104810150,3500,3500,3505,3490,4503
20241205,090800,89079370,3500,3500,3505,3500,1767
20241205,090700,82893840,3495,3490,3495,3490,639
20241205,090600,80661955,3495,3505,3505,3495,3146
20241205,090500,69658490,3505,3505,3505,3505,2
20241205,090400,69651480,3505,3495,3505,3495,330
20241205,090300,68497830,3495,3495,3500,3490,4189
20241205,090200,53864875,3495,3505,3510,3490,4134
20241205,090100,39396535,3510,3520,3520,3510,4482
20241205,090000,23634300,3520,3530,3540,3520,6697