KissMeData/045970/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,193000,259493865,3685,3685,3685,3685,1223
20241204,192900,259493865,3685,3685,3685,3685,0
20241204,192800,259493865,3685,3685,3685,3685,0
20241204,192700,259493865,3685,3685,3685,3685,0
20241204,192600,259493865,3685,3685,3685,3685,0
20241204,192500,259493865,3685,3685,3685,3685,0
20241204,192400,259493865,3685,3685,3685,3685,0
20241204,192300,259493865,3685,3685,3685,3685,0
20241204,192200,259493865,3685,3685,3685,3685,0
20241204,192100,259493865,3685,3685,3685,3685,0
20241204,192000,259493865,3685,3685,3685,3685,0
20241204,191900,259493865,3685,3685,3685,3685,0
20241204,191800,259493865,3685,3685,3685,3685,0
20241204,191700,259493865,3685,3685,3685,3685,0
20241204,191600,259493865,3685,3685,3685,3685,0
20241204,191500,259493865,3685,3685,3685,3685,0
20241204,191400,259493865,3685,3685,3685,3685,0
20241204,191300,259493865,3685,3685,3685,3685,0
20241204,191200,259493865,3685,3685,3685,3685,0
20241204,191100,259493865,3685,3685,3685,3685,0
20241204,191000,259493865,3685,3685,3685,3685,0
20241204,190900,259493865,3685,3685,3685,3685,0
20241204,190800,259493865,3685,3685,3685,3685,0
20241204,190700,259493865,3685,3685,3685,3685,0
20241204,190600,259493865,3685,3685,3685,3685,0
20241204,190500,259493865,3685,3685,3685,3685,0
20241204,190400,259493865,3685,3685,3685,3685,0
20241204,190300,259493865,3685,3685,3685,3685,0
20241204,190200,259493865,3685,3685,3685,3685,0
20241204,190100,259493865,3685,3685,3685,3685,0
20241204,190000,259493865,3685,3685,3685,3685,1223
20241204,185900,259493865,3685,3685,3685,3685,0
20241204,185800,259493865,3685,3685,3685,3685,0
20241204,185700,259493865,3685,3685,3685,3685,0
20241204,185600,259493865,3685,3685,3685,3685,0
20241204,185500,259493865,3685,3685,3685,3685,0
20241204,185400,259493865,3685,3685,3685,3685,0
20241204,185300,259493865,3685,3685,3685,3685,0
20241204,185200,259493865,3685,3685,3685,3685,0
20241204,185100,259493865,3685,3685,3685,3685,0
20241204,185000,259493865,3685,3685,3685,3685,0
20241204,184900,259493865,3685,3685,3685,3685,0
20241204,184800,259493865,3685,3685,3685,3685,0
20241204,184700,259493865,3685,3685,3685,3685,0
20241204,184600,259493865,3685,3685,3685,3685,0
20241204,184500,259493865,3685,3685,3685,3685,0
20241204,184400,259493865,3685,3685,3685,3685,0
20241204,184300,259493865,3685,3685,3685,3685,0
20241204,184200,259493865,3685,3685,3685,3685,0
20241204,184100,259493865,3685,3685,3685,3685,0
20241204,184000,259493865,3685,3685,3685,3685,0
20241204,183900,259493865,3685,3685,3685,3685,0
20241204,183800,259493865,3685,3685,3685,3685,0
20241204,183700,259493865,3685,3685,3685,3685,0
20241204,183600,259493865,3685,3685,3685,3685,0
20241204,183500,259493865,3685,3685,3685,3685,0
20241204,183400,259493865,3685,3685,3685,3685,0
20241204,183300,259493865,3685,3685,3685,3685,0
20241204,183200,259493865,3685,3685,3685,3685,0
20241204,183100,259493865,3685,3685,3685,3685,0
20241204,183000,259493865,3685,3685,3685,3685,1223
20241204,182900,259493865,3685,3685,3685,3685,0
20241204,182800,259493865,3685,3685,3685,3685,0
20241204,182700,259493865,3685,3685,3685,3685,0
20241204,182600,259493865,3685,3685,3685,3685,0
20241204,182500,259493865,3685,3685,3685,3685,0
20241204,182400,259493865,3685,3685,3685,3685,0
20241204,182300,259493865,3685,3685,3685,3685,0
20241204,182200,259493865,3685,3685,3685,3685,0
20241204,182100,259493865,3685,3685,3685,3685,0
20241204,182000,259493865,3685,3685,3685,3685,0
20241204,181900,259493865,3685,3685,3685,3685,0
20241204,181800,259493865,3685,3685,3685,3685,0
20241204,181700,259493865,3685,3685,3685,3685,0
20241204,181600,259493865,3685,3685,3685,3685,0
20241204,181500,259493865,3685,3685,3685,3685,0
20241204,181400,259493865,3685,3685,3685,3685,0
20241204,181300,259493865,3685,3685,3685,3685,0
20241204,181200,259493865,3685,3685,3685,3685,0
20241204,181100,259493865,3685,3685,3685,3685,0
20241204,181000,259493865,3685,3685,3685,3685,0
20241204,180900,259493865,3685,3685,3685,3685,0
20241204,180800,259493865,3685,3685,3685,3685,0
20241204,180700,259493865,3685,3685,3685,3685,0
20241204,180600,259493865,3685,3685,3685,3685,0
20241204,180500,259493865,3685,3685,3685,3685,0
20241204,180400,259493865,3685,3685,3685,3685,0
20241204,180300,259493865,3685,3685,3685,3685,0
20241204,180200,259493865,3685,3685,3685,3685,0
20241204,180100,259493865,3685,3685,3685,3685,0
20241204,180000,259493865,3685,3685,3685,3685,1223
20241204,175900,259493865,3685,3685,3685,3685,0
20241204,175800,259493865,3685,3685,3685,3685,0
20241204,175700,259493865,3685,3685,3685,3685,0
20241204,175600,259493865,3685,3685,3685,3685,0
20241204,175500,259493865,3685,3685,3685,3685,0
20241204,175400,259493865,3685,3685,3685,3685,0
20241204,175300,259493865,3685,3685,3685,3685,0
20241204,175200,259493865,3685,3685,3685,3685,0
20241204,175100,259493865,3685,3685,3685,3685,0
20241204,175000,259493865,3685,3685,3685,3685,0
20241204,174900,259493865,3685,3685,3685,3685,0
20241204,174800,259493865,3685,3685,3685,3685,0
20241204,174700,259493865,3685,3685,3685,3685,0
20241204,174600,259493865,3685,3685,3685,3685,0
20241204,174500,259493865,3685,3685,3685,3685,0
20241204,174400,259493865,3685,3685,3685,3685,0
20241204,174300,259493865,3685,3685,3685,3685,0
20241204,174200,259493865,3685,3685,3685,3685,0
20241204,174100,259493865,3685,3685,3685,3685,0
20241204,174000,259493865,3685,3685,3685,3685,0
20241204,173900,259493865,3685,3685,3685,3685,0
20241204,173800,259493865,3685,3685,3685,3685,0
20241204,173700,259493865,3685,3685,3685,3685,0
20241204,173600,259493865,3685,3685,3685,3685,0
20241204,173500,259493865,3685,3685,3685,3685,0
20241204,173400,259493865,3685,3685,3685,3685,0
20241204,173300,259493865,3685,3685,3685,3685,0
20241204,173200,259493865,3685,3685,3685,3685,0
20241204,173100,259493865,3685,3685,3685,3685,0
20241204,173000,259493865,3685,3685,3685,3685,1223
20241204,172900,259493865,3685,3685,3685,3685,0
20241204,172800,259493865,3685,3685,3685,3685,0
20241204,172700,259493865,3685,3685,3685,3685,0
20241204,172600,259493865,3685,3685,3685,3685,0
20241204,172500,259493865,3685,3685,3685,3685,0
20241204,172400,259493865,3685,3685,3685,3685,0
20241204,172300,259493865,3685,3685,3685,3685,0
20241204,172200,259493865,3685,3685,3685,3685,0
20241204,172100,259493865,3685,3685,3685,3685,0
20241204,172000,259493865,3685,3685,3685,3685,0
20241204,171900,259493865,3685,3685,3685,3685,0
20241204,171800,259493865,3685,3685,3685,3685,0
20241204,171700,259493865,3685,3685,3685,3685,0
20241204,171600,259493865,3685,3685,3685,3685,0
20241204,171500,259493865,3685,3685,3685,3685,0
20241204,171400,259493865,3685,3685,3685,3685,0
20241204,171300,259493865,3685,3685,3685,3685,0
20241204,171200,259493865,3685,3685,3685,3685,0
20241204,171100,259493865,3685,3685,3685,3685,0
20241204,171000,259493865,3685,3685,3685,3685,0
20241204,170900,259493865,3685,3685,3685,3685,0
20241204,170800,259493865,3685,3685,3685,3685,0
20241204,170700,259493865,3685,3685,3685,3685,0
20241204,170600,259493865,3685,3685,3685,3685,0
20241204,170500,259493865,3685,3685,3685,3685,0
20241204,170400,259493865,3685,3685,3685,3685,0
20241204,170300,259493865,3685,3685,3685,3685,0
20241204,170200,259493865,3685,3685,3685,3685,0
20241204,170100,259493865,3685,3685,3685,3685,0
20241204,170000,259493865,3685,3685,3685,3685,1223
20241204,165900,259493865,3685,3685,3685,3685,0
20241204,165800,259493865,3685,3685,3685,3685,0
20241204,165700,259493865,3685,3685,3685,3685,0
20241204,165600,259493865,3685,3685,3685,3685,0
20241204,165500,259493865,3685,3685,3685,3685,0
20241204,165400,259493865,3685,3685,3685,3685,0
20241204,165300,259493865,3685,3685,3685,3685,0
20241204,165200,259493865,3685,3685,3685,3685,0
20241204,165100,259493865,3685,3685,3685,3685,0
20241204,165000,259493865,3685,3685,3685,3685,0
20241204,164900,259493865,3685,3685,3685,3685,0
20241204,164800,259493865,3685,3685,3685,3685,0
20241204,164700,259493865,3685,3685,3685,3685,0
20241204,164600,259493865,3685,3685,3685,3685,0
20241204,164500,259493865,3685,3685,3685,3685,0
20241204,164400,259493865,3685,3685,3685,3685,0
20241204,164300,259493865,3685,3685,3685,3685,0
20241204,164200,259493865,3685,3685,3685,3685,0
20241204,164100,259493865,3685,3685,3685,3685,0
20241204,164000,259493865,3685,3685,3685,3685,0
20241204,163900,259493865,3685,3685,3685,3685,0
20241204,163800,259493865,3685,3685,3685,3685,0
20241204,163700,259493865,3685,3685,3685,3685,0
20241204,163600,259493865,3685,3685,3685,3685,0
20241204,163500,259493865,3685,3685,3685,3685,0
20241204,163400,259493865,3685,3685,3685,3685,0
20241204,163300,259493865,3685,3685,3685,3685,0
20241204,163200,259493865,3685,3685,3685,3685,0
20241204,163100,259493865,3685,3685,3685,3685,0
20241204,163000,259493865,3685,3685,3685,3685,1223
20241204,162900,259493865,3685,3685,3685,3685,0
20241204,162800,259493865,3685,3685,3685,3685,0
20241204,162700,259493865,3685,3685,3685,3685,0
20241204,162600,259493865,3685,3685,3685,3685,0
20241204,162500,259493865,3685,3685,3685,3685,0
20241204,162400,259493865,3685,3685,3685,3685,0
20241204,162300,259493865,3685,3685,3685,3685,0
20241204,162200,259493865,3685,3685,3685,3685,0
20241204,162100,259493865,3685,3685,3685,3685,0
20241204,162000,259493865,3685,3685,3685,3685,0
20241204,161900,259493865,3685,3685,3685,3685,0
20241204,161800,259493865,3685,3685,3685,3685,0
20241204,161700,259493865,3685,3685,3685,3685,0
20241204,161600,259493865,3685,3685,3685,3685,0
20241204,161500,259493865,3685,3685,3685,3685,0
20241204,161400,259493865,3685,3685,3685,3685,0
20241204,161300,259493865,3685,3685,3685,3685,0
20241204,161200,259493865,3685,3685,3685,3685,0
20241204,161100,259493865,3685,3685,3685,3685,0
20241204,161000,259493865,3685,3685,3685,3685,0
20241204,160900,259493865,3685,3685,3685,3685,0
20241204,160800,259493865,3685,3685,3685,3685,0
20241204,160700,259493865,3685,3685,3685,3685,0
20241204,160600,259493865,3685,3685,3685,3685,0
20241204,160500,259493865,3685,3685,3685,3685,0
20241204,160400,259493865,3685,3685,3685,3685,0
20241204,160300,259493865,3685,3685,3685,3685,0
20241204,160200,259493865,3685,3685,3685,3685,0
20241204,160100,259493865,3685,3685,3685,3685,0
20241204,160000,259493865,3685,3685,3685,3685,1223
20241204,155900,259493865,3685,3685,3685,3685,0
20241204,155800,259493865,3685,3685,3685,3685,0
20241204,155700,259493865,3685,3685,3685,3685,0
20241204,155600,259493865,3685,3685,3685,3685,0
20241204,155500,259493865,3685,3685,3685,3685,0
20241204,155400,259493865,3685,3685,3685,3685,0
20241204,155300,259493865,3685,3685,3685,3685,0
20241204,155200,259493865,3685,3685,3685,3685,0
20241204,155100,259493865,3685,3685,3685,3685,0
20241204,155000,259493865,3685,3685,3685,3685,0
20241204,154900,259493865,3685,3685,3685,3685,0
20241204,154800,259493865,3685,3685,3685,3685,0
20241204,154700,259493865,3685,3685,3685,3685,0
20241204,154600,259493865,3685,3685,3685,3685,0
20241204,154500,259493865,3685,3685,3685,3685,0
20241204,154400,259493865,3685,3685,3685,3685,0
20241204,154300,259493865,3685,3685,3685,3685,0
20241204,154200,259493865,3685,3685,3685,3685,0
20241204,154100,259493865,3685,3685,3685,3685,0
20241204,154000,259493865,3685,3685,3685,3685,0
20241204,153900,259493865,3685,3685,3685,3685,0
20241204,153800,259493865,3685,3685,3685,3685,0
20241204,153700,259493865,3685,3685,3685,3685,0
20241204,153600,259493865,3685,3685,3685,3685,0
20241204,153500,259493865,3685,3685,3685,3685,0
20241204,153400,259493865,3685,3685,3685,3685,0
20241204,153300,259493865,3685,3685,3685,3685,0
20241204,153200,259493865,3685,3685,3685,3685,0
20241204,153100,259493865,3685,3685,3685,3685,0
20241204,153000,259493865,3685,3685,3685,3685,2446
20241204,152900,254987110,3650,3650,3650,3650,0
20241204,152800,254987110,3650,3650,3650,3650,0
20241204,152700,254987110,3650,3650,3650,3650,0
20241204,152600,254987110,3650,3650,3650,3650,0
20241204,152500,254987110,3650,3650,3650,3650,0
20241204,152400,254987110,3650,3650,3650,3650,0
20241204,152300,254987110,3650,3650,3650,3650,0
20241204,152200,254987110,3650,3650,3650,3650,0
20241204,152100,254987110,3650,3650,3650,3650,0
20241204,152000,254987110,3650,3650,3650,3650,0
20241204,151900,254987110,3650,3635,3650,3635,61
20241204,151800,254765315,3650,3650,3650,3650,125
20241204,151700,254309065,3650,3650,3650,3650,0
20241204,151600,254309065,3650,3650,3650,3650,0
20241204,151500,254309065,3650,3650,3650,3650,0
20241204,151400,254309065,3650,3650,3650,3650,4
20241204,151300,254294465,3645,3650,3650,3645,88
20241204,151200,253973605,3650,3650,3650,3650,35
20241204,151100,253845855,3650,3650,3650,3650,0
20241204,151000,253845855,3650,3650,3650,3650,0
20241204,150900,253845855,3650,3650,3650,3650,0
20241204,150800,253845855,3650,3650,3650,3650,0
20241204,150700,253845855,3650,3635,3650,3630,49
20241204,150600,253667855,3655,3655,3655,3655,0
20241204,150500,253667855,3655,3655,3655,3655,49
20241204,150400,253488760,3655,3655,3655,3655,13
20241204,150300,253441245,3655,3655,3655,3655,0
20241204,150200,253441245,3655,3655,3655,3655,2
20241204,150100,253433935,3655,3655,3655,3655,12
20241204,150000,253390075,3655,3655,3655,3655,13
20241204,145900,253342560,3660,3660,3660,3660,0
20241204,145800,253342560,3660,3660,3660,3660,0
20241204,145700,253342560,3660,3660,3660,3660,0
20241204,145600,253342560,3660,3640,3660,3640,6
20241204,145500,253320645,3660,3660,3660,3660,0
20241204,145400,253320645,3660,3660,3660,3660,0
20241204,145300,253320645,3660,3660,3660,3660,0
20241204,145200,253320645,3660,3660,3660,3660,0
20241204,145100,253320645,3660,3640,3660,3640,84
20241204,145000,253014825,3650,3650,3650,3650,100
20241204,144900,252649825,3660,3660,3660,3660,0
20241204,144800,252649825,3660,3660,3660,3660,0
20241204,144700,252649825,3660,3660,3660,3660,50
20241204,144600,252466825,3660,3660,3660,3660,0
20241204,144500,252466825,3660,3640,3660,3640,42
20241204,144400,252313845,3660,3660,3660,3660,7
20241204,144300,252288225,3660,3660,3660,3640,872
20241204,144200,249113985,3660,3640,3660,3640,203
20241204,144100,248374240,3645,3645,3645,3645,0
20241204,144000,248374240,3645,3645,3645,3645,1
20241204,143900,248370595,3650,3650,3650,3650,0
20241204,143800,248370595,3650,3640,3650,3640,50
20241204,143700,248188495,3640,3640,3640,3640,100
20241204,143600,247824495,3640,3640,3640,3640,0
20241204,143500,247824495,3640,3640,3640,3640,0
20241204,143400,247824495,3640,3640,3640,3640,0
20241204,143300,247824495,3640,3650,3650,3640,23
20241204,143200,247740645,3650,3630,3650,3630,41
20241204,143100,247591735,3660,3660,3660,3660,0
20241204,143000,247591735,3660,3660,3660,3660,0
20241204,142900,247591735,3660,3660,3660,3660,0
20241204,142800,247591735,3660,3660,3660,3660,0
20241204,142700,247591735,3660,3660,3660,3660,4
20241204,142600,247577095,3630,3645,3645,3630,405
20241204,142500,246106840,3685,3685,3685,3685,5
20241204,142400,246088415,3645,3645,3645,3645,200
20241204,142300,245359415,3635,3605,3740,3605,5922
20241204,142200,223737945,3605,3605,3605,3605,8
20241204,142100,223709105,3605,3605,3605,3605,0
20241204,142000,223709105,3605,3605,3605,3605,573
20241204,141900,221643440,3605,3605,3605,3605,327
20241204,141800,220464605,3605,3605,3605,3605,0
20241204,141700,220464605,3605,3605,3605,3605,30
20241204,141600,220356455,3610,3610,3610,3610,27
20241204,141500,220258985,3610,3610,3610,3610,0
20241204,141400,220258985,3610,3610,3610,3610,0
20241204,141300,220258985,3610,3615,3615,3610,40
20241204,141200,220114490,3615,3615,3615,3615,0
20241204,141100,220114490,3615,3615,3615,3615,0
20241204,141000,220114490,3615,3615,3615,3615,0
20241204,140900,220114490,3615,3615,3615,3615,0
20241204,140800,220114490,3615,3615,3615,3615,0
20241204,140700,220114490,3615,3615,3615,3615,0
20241204,140600,220114490,3615,3615,3615,3615,2
20241204,140500,220107260,3605,3605,3605,3605,0
20241204,140400,220107260,3605,3605,3605,3605,0
20241204,140300,220107260,3605,3610,3610,3605,1000
20241204,140200,216502190,3610,3610,3610,3610,0
20241204,140100,216502190,3610,3610,3610,3610,0
20241204,140000,216502190,3610,3610,3610,3610,0
20241204,135900,216502190,3610,3610,3610,3610,22
20241204,135800,216422770,3610,3610,3610,3610,0
20241204,135700,216422770,3610,3610,3610,3610,0
20241204,135600,216422770,3610,3610,3610,3610,0
20241204,135500,216422770,3610,3610,3610,3610,1000
20241204,135400,212812770,3610,3610,3610,3610,101
20241204,135300,212448160,3630,3630,3630,3630,0
20241204,135200,212448160,3630,3630,3630,3630,0
20241204,135100,212448160,3630,3630,3630,3630,0
20241204,135000,212448160,3630,3630,3630,3630,0
20241204,134900,212448160,3630,3630,3630,3630,0
20241204,134800,212448160,3630,3630,3630,3630,550
20241204,134700,210451660,3605,3605,3605,3605,0
20241204,134600,210451660,3605,3605,3605,3605,0
20241204,134500,210451660,3605,3615,3615,3605,500
20241204,134400,208648120,3615,3620,3620,3615,18
20241204,134300,208583045,3620,3620,3620,3620,0
20241204,134200,208583045,3620,3620,3620,3620,0
20241204,134100,208583045,3620,3620,3620,3620,0
20241204,134000,208583045,3620,3620,3620,3620,5
20241204,133900,208564945,3615,3615,3615,3615,10
20241204,133800,208528795,3645,3645,3645,3645,0
20241204,133700,208528795,3645,3645,3645,3645,16
20241204,133600,208470475,3650,3630,3650,3630,30
20241204,133500,208361265,3625,3620,3630,3620,733
20241204,133400,205703250,3620,3620,3620,3620,0
20241204,133300,205703250,3620,3620,3620,3620,22
20241204,133200,205623610,3625,3625,3625,3625,1028
20241204,133100,201897110,3625,3625,3625,3625,5
20241204,133000,201878985,3625,3625,3625,3625,0
20241204,132900,201878985,3625,3625,3625,3625,0
20241204,132800,201878985,3625,3625,3625,3625,0
20241204,132700,201878985,3625,3625,3625,3625,0
20241204,132600,201878985,3625,3625,3625,3625,0
20241204,132500,201878985,3625,3625,3625,3625,0
20241204,132400,201878985,3625,3625,3625,3625,0
20241204,132300,201878985,3625,3625,3625,3625,0
20241204,132200,201878985,3625,3625,3625,3625,0
20241204,132100,201878985,3625,3625,3625,3625,0
20241204,132000,201878985,3625,3625,3625,3625,0
20241204,131900,201878985,3625,3625,3625,3625,0
20241204,131800,201878985,3625,3625,3625,3625,0
20241204,131700,201878985,3625,3625,3625,3625,0
20241204,131600,201878985,3625,3625,3625,3625,0
20241204,131500,201878985,3625,3625,3625,3625,31
20241204,131400,201766610,3630,3630,3630,3630,0
20241204,131300,201766610,3630,3630,3630,3630,302
20241204,131200,200670350,3645,3645,3645,3645,0
20241204,131100,200670350,3645,3645,3645,3645,10
20241204,131000,200633900,3645,3645,3645,3645,0
20241204,130900,200633900,3645,3645,3645,3645,0
20241204,130800,200633900,3645,3645,3645,3645,2
20241204,130700,200626610,3645,3645,3645,3645,0
20241204,130600,200626610,3645,3645,3645,3645,0
20241204,130500,200626610,3645,3645,3645,3645,0
20241204,130400,200626610,3645,3645,3645,3645,0
20241204,130300,200626610,3645,3645,3645,3645,8
20241204,130200,200597450,3645,3645,3645,3645,20
20241204,130100,200524550,3645,3645,3645,3645,10
20241204,130000,200488100,3645,3645,3645,3645,0
20241204,125900,200488100,3645,3645,3645,3645,0
20241204,125800,200488100,3645,3645,3645,3645,0
20241204,125700,200488100,3645,3645,3645,3645,10
20241204,125600,200451650,3625,3625,3625,3625,5
20241204,125500,200433525,3645,3645,3645,3645,0
20241204,125400,200433525,3645,3645,3645,3645,0
20241204,125300,200433525,3645,3645,3645,3645,0
20241204,125200,200433525,3645,3645,3645,3645,0
20241204,125100,200433525,3645,3645,3645,3645,0
20241204,125000,200433525,3645,3645,3645,3645,0
20241204,124900,200433525,3645,3625,3645,3625,830
20241204,124800,197424675,3620,3620,3620,3620,1525
20241204,124700,191904175,3620,3620,3620,3620,465
20241204,124600,190220875,3600,3600,3600,3600,0
20241204,124500,190220875,3600,3600,3600,3600,0
20241204,124400,190220875,3600,3600,3600,3600,0
20241204,124300,190220875,3600,3600,3600,3600,0
20241204,124200,190220875,3600,3600,3600,3600,0
20241204,124100,190220875,3600,3620,3620,3600,54
20241204,124000,190026275,3625,3625,3625,3625,0
20241204,123900,190026275,3625,3625,3625,3625,0
20241204,123800,190026275,3625,3625,3625,3625,3
20241204,123700,190015400,3625,3625,3625,3625,4
20241204,123600,190000900,3625,3625,3625,3625,10
20241204,123500,189964650,3600,3600,3600,3600,849
20241204,123400,186908250,3620,3630,3630,3620,1361
20241204,123300,181976375,3630,3635,3635,3630,43
20241204,123200,181820125,3635,3635,3635,3635,0
20241204,123100,181820125,3635,3635,3635,3635,0
20241204,123000,181820125,3635,3635,3635,3635,0
20241204,122900,181820125,3635,3635,3635,3635,268
20241204,122800,180845945,3635,3635,3635,3635,0
20241204,122700,180845945,3635,3635,3635,3635,1
20241204,122600,180842310,3630,3630,3630,3630,0
20241204,122500,180842310,3630,3630,3630,3630,536
20241204,122400,178896630,3630,3630,3630,3630,0
20241204,122300,178896630,3630,3630,3630,3630,0
20241204,122200,178896630,3630,3630,3630,3630,0
20241204,122100,178896630,3630,3630,3630,3630,0
20241204,122000,178896630,3630,3630,3630,3630,0
20241204,121900,178896630,3630,3630,3630,3630,3
20241204,121800,178885740,3645,3645,3645,3645,0
20241204,121700,178885740,3645,3645,3645,3645,0
20241204,121600,178885740,3645,3645,3645,3645,0
20241204,121500,178885740,3645,3645,3645,3645,0
20241204,121400,178885740,3645,3645,3645,3645,0
20241204,121300,178885740,3645,3645,3645,3645,0
20241204,121200,178885740,3645,3645,3645,3645,0
20241204,121100,178885740,3645,3645,3645,3645,0
20241204,121000,178885740,3645,3645,3645,3645,0
20241204,120900,178885740,3645,3645,3645,3645,0
20241204,120800,178885740,3645,3645,3645,3645,10
20241204,120700,178849290,3635,3635,3635,3635,0
20241204,120600,178849290,3635,3635,3635,3635,0
20241204,120500,178849290,3635,3635,3635,3635,1
20241204,120400,178845655,3630,3630,3630,3630,37
20241204,120300,178711345,3645,3645,3645,3645,0
20241204,120200,178711345,3645,3615,3645,3615,1061
20241204,120100,174875800,3615,3615,3615,3615,100
20241204,120000,174514300,3600,3600,3600,3600,0
20241204,115900,174514300,3600,3600,3600,3600,0
20241204,115800,174514300,3600,3600,3600,3600,4
20241204,115700,174499900,3615,3615,3615,3615,0
20241204,115600,174499900,3615,3615,3615,3615,10
20241204,115500,174463750,3615,3615,3615,3615,0
20241204,115400,174463750,3615,3615,3615,3615,100
20241204,115300,174102250,3610,3610,3610,3610,362
20241204,115200,172795430,3610,3610,3610,3610,44
20241204,115100,172636590,3600,3600,3605,3600,1131
20241204,115000,168564910,3600,3600,3600,3600,11
20241204,114900,168525310,3600,3600,3600,3600,0
20241204,114800,168525310,3600,3600,3600,3600,88
20241204,114700,168208510,3585,3585,3585,3585,0
20241204,114600,168208510,3585,3585,3585,3585,0
20241204,114500,168208510,3585,3585,3585,3585,0
20241204,114400,168208510,3585,3585,3585,3585,0
20241204,114300,168208510,3585,3585,3585,3585,47
20241204,114200,168040015,3585,3585,3585,3585,700
20241204,114100,165530515,3585,3585,3585,3585,0
20241204,114000,165530515,3585,3585,3585,3585,0
20241204,113900,165530515,3585,3585,3585,3585,50
20241204,113800,165351265,3585,3585,3585,3585,30
20241204,113700,165243715,3600,3585,3600,3585,141
20241204,113600,164737825,3600,3600,3600,3600,2
20241204,113500,164730625,3585,3590,3590,3585,1309
20241204,113400,160032860,3600,3600,3600,3600,50
20241204,113300,159852860,3600,3600,3600,3600,0
20241204,113200,159852860,3600,3600,3600,3600,100
20241204,113100,159492860,3600,3600,3600,3600,0
20241204,113000,159492860,3600,3600,3600,3600,10
20241204,112900,159456860,3590,3595,3595,3590,356
20241204,112800,158178765,3600,3600,3600,3600,0
20241204,112700,158178765,3600,3600,3600,3600,5
20241204,112600,158160765,3600,3600,3600,3600,12
20241204,112500,158117565,3600,3600,3600,3600,10
20241204,112400,158081565,3610,3610,3610,3610,0
20241204,112300,158081565,3610,3610,3610,3610,10
20241204,112200,158045465,3585,3585,3585,3585,0
20241204,112100,158045465,3585,3585,3585,3585,0
20241204,112000,158045465,3585,3590,3590,3585,865
20241204,111900,154944160,3610,3610,3610,3610,0
20241204,111800,154944160,3610,3610,3610,3610,1530
20241204,111700,149420860,3600,3600,3600,3600,130
20241204,111600,148952860,3600,3600,3600,3600,2
20241204,111500,148945660,3610,3610,3610,3610,1
20241204,111400,148942050,3585,3610,3610,3585,15
20241204,111300,148888150,3610,3605,3610,3605,61
20241204,111200,148668190,3585,3590,3590,3585,208
20241204,111100,147922435,3605,3605,3605,3605,100
20241204,111000,147561935,3615,3615,3615,3615,100
20241204,110900,147200435,3615,3615,3615,3615,0
20241204,110800,147200435,3615,3615,3615,3615,0
20241204,110700,147200435,3615,3615,3615,3615,0
20241204,110600,147200435,3615,3590,3615,3590,299
20241204,110500,146125625,3615,3615,3615,3615,162
20241204,110400,145539995,3615,3620,3620,3590,3690
20241204,110300,132246505,3625,3645,3645,3625,25
20241204,110200,132155730,3650,3635,3650,3635,40
20241204,110100,132010315,3620,3635,3640,3620,425
20241204,110000,130469315,3630,3650,3650,3630,22
20241204,105900,130389415,3630,3630,3630,3630,10
20241204,105800,130353115,3635,3635,3635,3635,14
20241204,105700,130302225,3635,3640,3640,3635,21
20241204,105600,130225790,3650,3630,3650,3630,111
20241204,105500,129822290,3630,3635,3635,3630,11
20241204,105400,129782310,3640,3640,3640,3640,1
20241204,105300,129778670,3640,3640,3640,3640,1
20241204,105200,129775030,3635,3640,3640,3635,11
20241204,105100,129734995,3635,3635,3640,3635,19
20241204,105000,129665880,3630,3630,3630,3630,0
20241204,104900,129665880,3630,3630,3630,3630,0
20241204,104800,129665880,3630,3630,3630,3630,20
20241204,104700,129593280,3635,3635,3635,3635,0
20241204,104600,129593280,3635,3640,3640,3635,90
20241204,104500,129265875,3640,3640,3640,3640,1
20241204,104400,129262235,3650,3650,3650,3650,0
20241204,104300,129262235,3650,3650,3650,3650,5
20241204,104200,129243985,3655,3655,3655,3655,0
20241204,104100,129243985,3655,3660,3660,3655,20
20241204,104000,129170835,3665,3645,3665,3645,2
20241204,103900,129163525,3640,3640,3640,3640,0
20241204,103800,129163525,3640,3640,3640,3640,21
20241204,103700,129087085,3650,3650,3650,3650,0
20241204,103600,129087085,3650,3650,3650,3645,38
20241204,103500,128948450,3655,3655,3655,3655,0
20241204,103400,128948450,3655,3655,3655,3655,1
20241204,103300,128944795,3655,3630,3655,3630,11
20241204,103200,128904840,3630,3630,3630,3630,0
20241204,103100,128904840,3630,3630,3630,3630,120
20241204,103000,128469240,3640,3640,3640,3640,216
20241204,102900,127683000,3640,3665,3665,3640,249
20241204,102800,126775965,3665,3665,3665,3665,410
20241204,102700,125273315,3665,3665,3665,3665,0
20241204,102600,125273315,3665,3665,3665,3665,10
20241204,102500,125236665,3660,3660,3660,3660,5
20241204,102400,125218365,3650,3650,3650,3650,0
20241204,102300,125218365,3650,3650,3650,3650,0
20241204,102200,125218365,3650,3650,3650,3650,0
20241204,102100,125218365,3650,3650,3650,3650,2
20241204,102000,125211065,3655,3655,3655,3655,1
20241204,101900,125207410,3655,3640,3665,3640,101
20241204,101800,124837980,3635,3635,3635,3635,0
20241204,101700,124837980,3635,3640,3640,3635,202
20241204,101600,124103700,3640,3640,3640,3640,81
20241204,101500,123808860,3640,3640,3640,3640,37
20241204,101400,123674180,3660,3660,3660,3660,10
20241204,101300,123637580,3640,3640,3640,3640,50
20241204,101200,123455580,3640,3640,3640,3640,80
20241204,101100,123164380,3640,3660,3660,3640,15
20241204,101000,123109650,3665,3665,3665,3665,0
20241204,100900,123109650,3665,3665,3665,3665,1
20241204,100800,123105985,3665,3665,3665,3665,4
20241204,100700,123091325,3665,3630,3665,3630,71
20241204,100600,122833210,3630,3650,3660,3630,2596
20241204,100500,113348830,3650,3650,3650,3650,302
20241204,100400,112246530,3625,3645,3645,3625,159
20241204,100300,111667435,3645,3645,3645,3645,0
20241204,100200,111667435,3645,3645,3645,3645,0
20241204,100100,111667435,3645,3630,3645,3630,130
20241204,100000,111195520,3645,3645,3645,3645,30
20241204,095900,111086170,3645,3640,3645,3640,1006
20241204,095800,107424300,3640,3640,3645,3635,507
20241204,095700,105576315,3645,3630,3645,3610,770
20241204,095600,102786340,3650,3650,3650,3650,0
20241204,095500,102786340,3650,3655,3655,3630,29
20241204,095400,102680825,3660,3660,3660,3660,0
20241204,095300,102680825,3660,3660,3660,3660,0
20241204,095200,102680825,3660,3660,3660,3660,4
20241204,095100,102666185,3645,3645,3645,3645,142
20241204,095000,102148595,3645,3645,3645,3645,5
20241204,094900,102130370,3645,3635,3645,3635,137
20241204,094800,101631915,3640,3640,3640,3640,2
20241204,094700,101624635,3640,3645,3645,3605,86
20241204,094600,101314490,3645,3605,3645,3605,466
20241204,094500,99634160,3600,3660,3660,3600,1463
20241204,094400,94360755,3665,3655,3665,3655,50
20241204,094300,94177950,3660,3660,3660,3660,1
20241204,094200,94174290,3665,3665,3665,3665,0
20241204,094100,94174290,3665,3630,3665,3630,250
20241204,094000,93266720,3610,3610,3610,3610,892
20241204,093900,90046600,3610,3615,3615,3610,370
20241204,093800,88710845,3650,3665,3665,3645,6068
20241204,093700,66543740,3675,3675,3675,3675,0
20241204,093600,66543740,3675,3695,3695,3675,28
20241204,093500,66440640,3675,3680,3680,3675,50
20241204,093400,66256865,3695,3695,3695,3695,85
20241204,093300,65942790,3695,3695,3695,3695,0
20241204,093200,65942790,3695,3675,3695,3675,418
20241204,093100,64400615,3675,3685,3685,3675,89
20241204,093000,64073385,3685,3710,3710,3685,1905
20241204,092900,57053410,3690,3690,3690,3685,501
20241204,092800,55207215,3735,3735,3735,3735,0
20241204,092700,55207215,3735,3735,3735,3735,1
20241204,092600,55203480,3685,3740,3740,3685,2125
20241204,092500,47361645,3695,3740,3740,3695,108
20241204,092400,46962360,3740,3740,3740,3700,12
20241204,092300,46917880,3705,3705,3705,3705,900
20241204,092200,43583380,3745,3745,3745,3745,641
20241204,092100,41182835,3745,3745,3745,3745,26
20241204,092000,41085465,3750,3700,3750,3700,301
20241204,091900,39971715,3750,3750,3750,3750,0
20241204,091800,39971715,3750,3720,3750,3720,3
20241204,091700,39960525,3760,3760,3760,3760,1
20241204,091600,39956765,3725,3725,3725,3725,137
20241204,091500,39446440,3760,3725,3760,3725,27
20241204,091400,39345515,3730,3765,3765,3725,833
20241204,091300,36230695,3765,3740,3765,3740,108
20241204,091200,35826575,3735,3760,3770,3735,266
20241204,091100,34832745,3735,3745,3745,3735,100
20241204,091000,34458770,3755,3750,3755,3750,190
20241204,090900,33745370,3740,3735,3740,3735,650
20241204,090800,31317330,3735,3735,3735,3735,11
20241204,090700,31276245,3690,3715,3715,3690,746
20241204,090600,28518400,3735,3735,3735,3735,32
20241204,090500,28398880,3680,3710,3740,3680,54
20241204,090400,28198840,3700,3695,3700,3695,164
20241204,090300,27592090,3655,3655,3700,3650,4015
20241204,090200,12818995,3650,3660,3660,3650,370
20241204,090100,11466495,3670,3575,3675,3575,680
20241204,090000,8976255,3575,3570,3575,3570,2511