KissMeData/060310/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194200,1206400335,1654,1654,1654,1654,16726
20241209,194100,1206400335,1654,1654,1654,1654,0
20241209,194000,1206400335,1654,1654,1654,1654,0
20241209,193900,1206400335,1654,1654,1654,1654,0
20241209,193800,1206400335,1654,1654,1654,1654,0
20241209,193700,1206400335,1654,1654,1654,1654,0
20241209,193600,1206400335,1654,1654,1654,1654,0
20241209,193500,1206400335,1654,1654,1654,1654,0
20241209,193400,1206400335,1654,1654,1654,1654,0
20241209,193300,1206400335,1654,1654,1654,1654,0
20241209,193200,1206400335,1654,1654,1654,1654,0
20241209,193100,1206400335,1654,1654,1654,1654,0
20241209,193000,1206400335,1654,1654,1654,1654,0
20241209,192900,1206400335,1654,1654,1654,1654,0
20241209,192800,1206400335,1654,1654,1654,1654,0
20241209,192700,1206400335,1654,1654,1654,1654,0
20241209,192600,1206400335,1654,1654,1654,1654,0
20241209,192500,1206400335,1654,1654,1654,1654,0
20241209,192400,1206400335,1654,1654,1654,1654,0
20241209,192300,1206400335,1654,1654,1654,1654,0
20241209,192200,1206400335,1654,1654,1654,1654,0
20241209,192100,1206400335,1654,1654,1654,1654,0
20241209,192000,1206400335,1654,1654,1654,1654,0
20241209,191900,1206400335,1654,1654,1654,1654,0
20241209,191800,1206400335,1654,1654,1654,1654,0
20241209,191700,1206400335,1654,1654,1654,1654,0
20241209,191600,1206400335,1654,1654,1654,1654,0
20241209,191500,1206400335,1654,1654,1654,1654,0
20241209,191400,1206400335,1654,1654,1654,1654,0
20241209,191300,1206400335,1654,1654,1654,1654,0
20241209,191200,1206400335,1654,1654,1654,1654,16726
20241209,191100,1206400335,1654,1654,1654,1654,0
20241209,191000,1206400335,1654,1654,1654,1654,0
20241209,190900,1206400335,1654,1654,1654,1654,0
20241209,190800,1206400335,1654,1654,1654,1654,0
20241209,190700,1206400335,1654,1654,1654,1654,0
20241209,190600,1206400335,1654,1654,1654,1654,0
20241209,190500,1206400335,1654,1654,1654,1654,0
20241209,190400,1206400335,1654,1654,1654,1654,0
20241209,190300,1206400335,1654,1654,1654,1654,0
20241209,190200,1206400335,1654,1654,1654,1654,0
20241209,190100,1206400335,1654,1654,1654,1654,0
20241209,190000,1206400335,1654,1654,1654,1654,0
20241209,185900,1206400335,1654,1654,1654,1654,0
20241209,185800,1206400335,1654,1654,1654,1654,0
20241209,185700,1206400335,1654,1654,1654,1654,0
20241209,185600,1206400335,1654,1654,1654,1654,0
20241209,185500,1206400335,1654,1654,1654,1654,0
20241209,185400,1206400335,1654,1654,1654,1654,0
20241209,185300,1206400335,1654,1654,1654,1654,0
20241209,185200,1206400335,1654,1654,1654,1654,0
20241209,185100,1206400335,1654,1654,1654,1654,0
20241209,185000,1206400335,1654,1654,1654,1654,0
20241209,184900,1206400335,1654,1654,1654,1654,0
20241209,184800,1206400335,1654,1654,1654,1654,0
20241209,184700,1206400335,1654,1654,1654,1654,0
20241209,184600,1206400335,1654,1654,1654,1654,0
20241209,184500,1206400335,1654,1654,1654,1654,0
20241209,184400,1206400335,1654,1654,1654,1654,0
20241209,184300,1206400335,1654,1654,1654,1654,0
20241209,184200,1206400335,1654,1654,1654,1654,16726
20241209,184100,1206400335,1654,1654,1654,1654,0
20241209,184000,1206400335,1654,1654,1654,1654,0
20241209,183900,1206400335,1654,1654,1654,1654,0
20241209,183800,1206400335,1654,1654,1654,1654,0
20241209,183700,1206400335,1654,1654,1654,1654,0
20241209,183600,1206400335,1654,1654,1654,1654,0
20241209,183500,1206400335,1654,1654,1654,1654,0
20241209,183400,1206400335,1654,1654,1654,1654,0
20241209,183300,1206400335,1654,1654,1654,1654,0
20241209,183200,1206400335,1654,1654,1654,1654,0
20241209,183100,1206400335,1654,1654,1654,1654,0
20241209,183000,1206400335,1654,1654,1654,1654,0
20241209,182900,1206400335,1654,1654,1654,1654,0
20241209,182800,1206400335,1654,1654,1654,1654,0
20241209,182700,1206400335,1654,1654,1654,1654,0
20241209,182600,1206400335,1654,1654,1654,1654,0
20241209,182500,1206400335,1654,1654,1654,1654,0
20241209,182400,1206400335,1654,1654,1654,1654,0
20241209,182300,1206400335,1654,1654,1654,1654,0
20241209,182200,1206400335,1654,1654,1654,1654,0
20241209,182100,1206400335,1654,1654,1654,1654,0
20241209,182000,1206400335,1654,1654,1654,1654,0
20241209,181900,1206400335,1654,1654,1654,1654,0
20241209,181800,1206400335,1654,1654,1654,1654,0
20241209,181700,1206400335,1654,1654,1654,1654,0
20241209,181600,1206400335,1654,1654,1654,1654,0
20241209,181500,1206400335,1654,1654,1654,1654,0
20241209,181400,1206400335,1654,1654,1654,1654,0
20241209,181300,1206400335,1654,1654,1654,1654,0
20241209,181200,1206400335,1654,1654,1654,1654,16726
20241209,181100,1206400335,1654,1654,1654,1654,0
20241209,181000,1206400335,1654,1654,1654,1654,0
20241209,180900,1206400335,1654,1654,1654,1654,0
20241209,180800,1206400335,1654,1654,1654,1654,0
20241209,180700,1206400335,1654,1654,1654,1654,0
20241209,180600,1206400335,1654,1654,1654,1654,0
20241209,180500,1206400335,1654,1654,1654,1654,0
20241209,180400,1206400335,1654,1654,1654,1654,0
20241209,180300,1206400335,1654,1654,1654,1654,0
20241209,180200,1206400335,1654,1654,1654,1654,0
20241209,180100,1206400335,1654,1654,1654,1654,0
20241209,180000,1206400335,1654,1654,1654,1654,0
20241209,175900,1206400335,1654,1654,1654,1654,0
20241209,175800,1206400335,1654,1654,1654,1654,0
20241209,175700,1206400335,1654,1654,1654,1654,0
20241209,175600,1206400335,1654,1654,1654,1654,0
20241209,175500,1206400335,1654,1654,1654,1654,0
20241209,175400,1206400335,1654,1654,1654,1654,0
20241209,175300,1206400335,1654,1654,1654,1654,0
20241209,175200,1206400335,1654,1654,1654,1654,0
20241209,175100,1206400335,1654,1654,1654,1654,0
20241209,175000,1206400335,1654,1654,1654,1654,0
20241209,174900,1206400335,1654,1654,1654,1654,0
20241209,174800,1206400335,1654,1654,1654,1654,0
20241209,174700,1206400335,1654,1654,1654,1654,0
20241209,174600,1206400335,1654,1654,1654,1654,0
20241209,174500,1206400335,1654,1654,1654,1654,0
20241209,174400,1206400335,1654,1654,1654,1654,0
20241209,174300,1206400335,1654,1654,1654,1654,0
20241209,174200,1206400335,1654,1654,1654,1654,16726
20241209,174100,1206400335,1654,1654,1654,1654,0
20241209,174000,1206400335,1654,1654,1654,1654,0
20241209,173900,1206400335,1654,1654,1654,1654,0
20241209,173800,1206400335,1654,1654,1654,1654,0
20241209,173700,1206400335,1654,1654,1654,1654,0
20241209,173600,1206400335,1654,1654,1654,1654,0
20241209,173500,1206400335,1654,1654,1654,1654,0
20241209,173400,1206400335,1654,1654,1654,1654,0
20241209,173300,1206400335,1654,1654,1654,1654,0
20241209,173200,1206400335,1654,1654,1654,1654,0
20241209,173100,1206400335,1654,1654,1654,1654,0
20241209,173000,1206400335,1654,1654,1654,1654,0
20241209,172900,1206400335,1654,1654,1654,1654,0
20241209,172800,1206400335,1654,1654,1654,1654,0
20241209,172700,1206400335,1654,1654,1654,1654,0
20241209,172600,1206400335,1654,1654,1654,1654,0
20241209,172500,1206400335,1654,1654,1654,1654,0
20241209,172400,1206400335,1654,1654,1654,1654,0
20241209,172300,1206400335,1654,1654,1654,1654,0
20241209,172200,1206400335,1654,1654,1654,1654,0
20241209,172100,1206400335,1654,1654,1654,1654,0
20241209,172000,1206400335,1654,1654,1654,1654,0
20241209,171900,1206400335,1654,1654,1654,1654,0
20241209,171800,1206400335,1654,1654,1654,1654,0
20241209,171700,1206400335,1654,1654,1654,1654,0
20241209,171600,1206400335,1654,1654,1654,1654,0
20241209,171500,1206400335,1654,1654,1654,1654,0
20241209,171400,1206400335,1654,1654,1654,1654,0
20241209,171300,1206400335,1654,1654,1654,1654,0
20241209,171200,1206400335,1654,1654,1654,1654,16726
20241209,171100,1206400335,1654,1654,1654,1654,0
20241209,171000,1206400335,1654,1654,1654,1654,0
20241209,170900,1206400335,1654,1654,1654,1654,0
20241209,170800,1206400335,1654,1654,1654,1654,0
20241209,170700,1206400335,1654,1654,1654,1654,0
20241209,170600,1206400335,1654,1654,1654,1654,0
20241209,170500,1206400335,1654,1654,1654,1654,0
20241209,170400,1206400335,1654,1654,1654,1654,0
20241209,170300,1206400335,1654,1654,1654,1654,0
20241209,170200,1206400335,1654,1654,1654,1654,0
20241209,170100,1206400335,1654,1654,1654,1654,0
20241209,170000,1206400335,1654,1654,1654,1654,0
20241209,165900,1206400335,1654,1654,1654,1654,0
20241209,165800,1206400335,1654,1654,1654,1654,0
20241209,165700,1206400335,1654,1654,1654,1654,0
20241209,165600,1206400335,1654,1654,1654,1654,0
20241209,165500,1206400335,1654,1654,1654,1654,0
20241209,165400,1206400335,1654,1654,1654,1654,0
20241209,165300,1206400335,1654,1654,1654,1654,0
20241209,165200,1206400335,1654,1654,1654,1654,0
20241209,165100,1206400335,1654,1654,1654,1654,0
20241209,165000,1206400335,1654,1654,1654,1654,0
20241209,164900,1206400335,1654,1654,1654,1654,0
20241209,164800,1206400335,1654,1654,1654,1654,0
20241209,164700,1206400335,1654,1654,1654,1654,0
20241209,164600,1206400335,1654,1654,1654,1654,0
20241209,164500,1206400335,1654,1654,1654,1654,0
20241209,164400,1206400335,1654,1654,1654,1654,0
20241209,164300,1206400335,1654,1654,1654,1654,0
20241209,164200,1206400335,1654,1654,1654,1654,16726
20241209,164100,1206400335,1654,1654,1654,1654,0
20241209,164000,1206400335,1654,1654,1654,1654,0
20241209,163900,1206400335,1654,1654,1654,1654,0
20241209,163800,1206400335,1654,1654,1654,1654,0
20241209,163700,1206400335,1654,1654,1654,1654,0
20241209,163600,1206400335,1654,1654,1654,1654,0
20241209,163500,1206400335,1654,1654,1654,1654,0
20241209,163400,1206400335,1654,1654,1654,1654,0
20241209,163300,1206400335,1654,1654,1654,1654,0
20241209,163200,1206400335,1654,1654,1654,1654,0
20241209,163100,1206400335,1654,1654,1654,1654,0
20241209,163000,1206400335,1654,1654,1654,1654,0
20241209,162900,1206400335,1654,1654,1654,1654,0
20241209,162800,1206400335,1654,1654,1654,1654,0
20241209,162700,1206400335,1654,1654,1654,1654,0
20241209,162600,1206400335,1654,1654,1654,1654,0
20241209,162500,1206400335,1654,1654,1654,1654,0
20241209,162400,1206400335,1654,1654,1654,1654,0
20241209,162300,1206400335,1654,1654,1654,1654,0
20241209,162200,1206400335,1654,1654,1654,1654,0
20241209,162100,1206400335,1654,1654,1654,1654,0
20241209,162000,1206400335,1654,1654,1654,1654,0
20241209,161900,1206400335,1654,1654,1654,1654,0
20241209,161800,1206400335,1654,1654,1654,1654,0
20241209,161700,1206400335,1654,1654,1654,1654,0
20241209,161600,1206400335,1654,1654,1654,1654,0
20241209,161500,1206400335,1654,1654,1654,1654,0
20241209,161400,1206400335,1654,1654,1654,1654,0
20241209,161300,1206400335,1654,1654,1654,1654,0
20241209,161200,1206400335,1654,1654,1654,1654,16726
20241209,161100,1206400335,1654,1654,1654,1654,0
20241209,161000,1206400335,1654,1654,1654,1654,0
20241209,160900,1206400335,1654,1654,1654,1654,0
20241209,160800,1206400335,1654,1654,1654,1654,0
20241209,160700,1206400335,1654,1654,1654,1654,0
20241209,160600,1206400335,1654,1654,1654,1654,0
20241209,160500,1206400335,1654,1654,1654,1654,0
20241209,160400,1206400335,1654,1654,1654,1654,0
20241209,160300,1206400335,1654,1654,1654,1654,0
20241209,160200,1206400335,1654,1654,1654,1654,0
20241209,160100,1206400335,1654,1654,1654,1654,0
20241209,160000,1206400335,1654,1654,1654,1654,0
20241209,155900,1206400335,1654,1654,1654,1654,0
20241209,155800,1206400335,1654,1654,1654,1654,0
20241209,155700,1206400335,1654,1654,1654,1654,0
20241209,155600,1206400335,1654,1654,1654,1654,0
20241209,155500,1206400335,1654,1654,1654,1654,0
20241209,155400,1206400335,1654,1654,1654,1654,0
20241209,155300,1206400335,1654,1654,1654,1654,0
20241209,155200,1206400335,1654,1654,1654,1654,0
20241209,155100,1206400335,1654,1654,1654,1654,0
20241209,155000,1206400335,1654,1654,1654,1654,0
20241209,154900,1206400335,1654,1654,1654,1654,0
20241209,154800,1206400335,1654,1654,1654,1654,0
20241209,154700,1206400335,1654,1654,1654,1654,0
20241209,154600,1206400335,1654,1654,1654,1654,0
20241209,154500,1206400335,1654,1654,1654,1654,0
20241209,154400,1206400335,1654,1654,1654,1654,0
20241209,154300,1206400335,1654,1654,1654,1654,0
20241209,154200,1206400335,1654,1654,1654,1654,16726
20241209,154100,1206400335,1654,1654,1654,1654,0
20241209,154000,1206400335,1654,1654,1654,1654,0
20241209,153900,1206400335,1654,1654,1654,1654,0
20241209,153800,1206400335,1654,1654,1654,1654,0
20241209,153700,1206400335,1654,1654,1654,1654,0
20241209,153600,1206400335,1654,1654,1654,1654,0
20241209,153500,1206400335,1654,1654,1654,1654,0
20241209,153400,1206400335,1654,1654,1654,1654,0
20241209,153300,1206400335,1654,1654,1654,1654,0
20241209,153200,1206400335,1654,1654,1654,1654,0
20241209,153100,1206400335,1654,1654,1654,1654,0
20241209,153000,1206400335,1654,1654,1654,1654,16726
20241209,152900,1178735531,1667,1667,1667,1667,0
20241209,152800,1178735531,1667,1667,1667,1667,0
20241209,152700,1178735531,1667,1667,1667,1667,0
20241209,152600,1178735531,1667,1667,1667,1667,0
20241209,152500,1178735531,1667,1667,1667,1667,0
20241209,152400,1178735531,1667,1667,1667,1667,0
20241209,152300,1178735531,1667,1667,1667,1667,0
20241209,152200,1178735531,1667,1667,1667,1667,0
20241209,152100,1178735531,1667,1667,1667,1667,0
20241209,152000,1178735531,1667,1667,1667,1667,0
20241209,151900,1178735531,1667,1668,1668,1667,21
20241209,151800,1178700523,1659,1669,1670,1659,6699
20241209,151700,1167581373,1668,1659,1668,1659,3001
20241209,151600,1162593705,1668,1660,1668,1659,4180
20241209,151500,1155658950,1668,1663,1668,1659,10813
20241209,151400,1137714448,1663,1664,1664,1663,641
20241209,151300,1136648415,1669,1669,1669,1669,1206
20241209,151200,1134635601,1670,1670,1670,1670,1
20241209,151100,1134633931,1664,1667,1670,1664,3452
20241209,151000,1128880346,1670,1665,1670,1663,597
20241209,150900,1127886831,1671,1671,1671,1671,1
20241209,150800,1127885160,1670,1670,1670,1670,5076
20241209,150700,1119408240,1670,1671,1673,1670,644
20241209,150600,1118331946,1671,1670,1671,1670,717
20241209,150500,1117134555,1670,1669,1670,1669,271
20241209,150400,1116682133,1669,1664,1669,1664,56
20241209,150300,1116588944,1660,1669,1669,1660,550
20241209,150200,1115675935,1659,1661,1661,1659,1333
20241209,150100,1113463708,1670,1664,1670,1659,5499
20241209,150000,1104325044,1664,1668,1668,1664,1799
20241209,145900,1101328137,1670,1670,1670,1670,100
20241209,145800,1101161137,1670,1670,1670,1670,60
20241209,145700,1101060937,1670,1670,1670,1670,5
20241209,145600,1101052587,1673,1671,1673,1663,2280
20241209,145500,1097249489,1673,1670,1673,1666,2821
20241209,145400,1092543791,1666,1669,1670,1665,2550
20241209,145300,1088292091,1670,1669,1673,1662,4012
20241209,145200,1081602817,1668,1668,1668,1663,6549
20241209,145100,1070681835,1668,1668,1668,1664,1073
20241209,145000,1068894227,1668,1668,1668,1668,60
20241209,144900,1068794147,1668,1662,1668,1662,100
20241209,144800,1068627941,1663,1668,1668,1663,1525
20241209,144700,1066091856,1664,1664,1664,1663,2135
20241209,144600,1062539376,1668,1668,1668,1668,0
20241209,144500,1062539376,1668,1668,1668,1668,0
20241209,144400,1062539376,1668,1668,1668,1668,0
20241209,144300,1062539376,1668,1668,1668,1668,27
20241209,144200,1062494340,1668,1668,1668,1668,1
20241209,144100,1062492672,1663,1663,1663,1663,1
20241209,144000,1062491009,1668,1663,1668,1663,11
20241209,143900,1062472711,1668,1665,1668,1662,1503
20241209,143800,1059972867,1669,1665,1669,1665,2
20241209,143700,1059969533,1669,1665,1669,1664,779
20241209,143600,1058672995,1663,1667,1669,1663,2566
20241209,143500,1054399786,1667,1668,1668,1666,2002
20241209,143400,1051061578,1669,1670,1670,1669,3349
20241209,143300,1045469142,1670,1670,1672,1670,8443
20241209,143200,1031369330,1670,1671,1672,1670,2318
20241209,143100,1027496902,1671,1672,1678,1671,2004
20241209,143000,1024146234,1678,1678,1678,1678,1
20241209,142900,1024144556,1672,1672,1672,1672,1
20241209,142800,1024142884,1679,1672,1679,1672,52
20241209,142700,1024055926,1672,1679,1679,1671,1357
20241209,142600,1021786615,1673,1673,1680,1673,529
20241209,142500,1020901591,1680,1673,1680,1673,5
20241209,142400,1020893205,1680,1674,1680,1673,403
20241209,142300,1020218572,1674,1674,1674,1673,1003
20241209,142200,1018540149,1680,1680,1680,1674,2174
20241209,142100,1014896962,1678,1679,1680,1678,836
20241209,142000,1013493790,1678,1680,1680,1678,102
20241209,141900,1013322432,1678,1680,1680,1678,2
20241209,141800,1013319074,1676,1677,1677,1676,1156
20241209,141700,1011380464,1680,1680,1680,1680,1
20241209,141600,1011378784,1677,1680,1680,1677,1688
20241209,141500,1008547996,1677,1680,1680,1677,2
20241209,141400,1008544639,1677,1678,1680,1677,1678
20241209,141300,1005726954,1680,1680,1680,1680,29
20241209,141200,1005678234,1680,1679,1680,1678,570
20241209,141100,1004721752,1680,1680,1680,1679,1015
20241209,141000,1003017155,1680,1680,1680,1680,0
20241209,140900,1003017155,1680,1679,1680,1679,619
20241209,140800,1001977835,1680,1679,1680,1679,503
20241209,140700,1001133296,1679,1680,1680,1679,303
20241209,140600,1000624557,1679,1687,1687,1679,1202
20241209,140500,998605544,1687,1688,1688,1680,302
20241209,140400,998098169,1680,1680,1688,1680,508
20241209,140300,997244681,1688,1689,1689,1681,503
20241209,140200,996399095,1681,1682,1690,1681,689
20241209,140100,995240382,1690,1682,1690,1682,2
20241209,140000,995237010,1693,1681,1693,1681,2
20241209,135900,995233636,1693,1694,1694,1682,314
20241209,135800,994705453,1682,1695,1695,1682,217
20241209,135700,994337651,1696,1696,1696,1680,216
20241209,135600,993971332,1680,1680,1697,1680,507
20241209,135500,993112008,1690,1689,1690,1679,248
20241209,135400,992692945,1678,1683,1689,1677,9762
20241209,135300,976252113,1682,1677,1682,1677,36
20241209,135200,976191566,1683,1676,1683,1676,2
20241209,135100,976188207,1683,1683,1683,1675,5
20241209,135000,976179807,1675,1676,1683,1675,3024
20241209,134900,971113289,1676,1676,1676,1676,1
20241209,134800,971111613,1683,1676,1683,1676,2
20241209,134700,971108254,1683,1676,1683,1676,2
20241209,134600,971104895,1684,1675,1684,1675,2
20241209,134500,971101536,1684,1679,1684,1676,8001
20241209,134400,957682206,1679,1679,1679,1679,1
20241209,134300,957680527,1685,1685,1685,1685,0
20241209,134200,957680527,1685,1678,1685,1678,5
20241209,134100,957672116,1685,1677,1685,1677,144
20241209,134000,957429590,1684,1683,1684,1678,7903
20241209,133900,944160876,1678,1678,1678,1678,1
20241209,133800,944159198,1683,1683,1683,1678,22
20241209,133700,944122262,1683,1678,1683,1678,2
20241209,133600,944118901,1684,1677,1684,1677,22
20241209,133500,944081980,1684,1676,1684,1676,2
20241209,133400,944078620,1684,1684,1684,1676,176
20241209,133300,943783628,1676,1679,1684,1675,4177
20241209,133200,936774018,1679,1680,1680,1679,2926
20241209,133100,931860892,1684,1680,1684,1680,2
20241209,133000,931857528,1684,1684,1684,1679,3
20241209,132900,931852481,1679,1679,1685,1679,102
20241209,132800,931681217,1679,1685,1685,1679,2
20241209,132700,931677853,1679,1679,1685,1679,4187
20241209,132600,924647768,1685,1679,1685,1679,922
20241209,132500,923096604,1679,1679,1685,1679,1153
20241209,132400,921159880,1680,1679,1680,1679,3
20241209,132300,921154841,1680,1685,1685,1680,3264
20241209,132200,915671316,1685,1685,1685,1684,870
20241209,132100,914206214,1685,1684,1685,1684,2
20241209,132000,914202845,1685,1684,1685,1684,2
20241209,131900,914199476,1685,1680,1685,1680,147
20241209,131800,913952301,1680,1675,1680,1675,2
20241209,131700,913948946,1680,1675,1680,1675,989
20241209,131600,912287431,1684,1676,1684,1675,54
20241209,131500,912196700,1680,1679,1680,1671,1622
20241209,131400,909478058,1679,1670,1679,1670,43
20241209,131300,909405870,1679,1670,1679,1670,2
20241209,131200,909402521,1680,1680,1680,1680,0
20241209,131100,909402521,1680,1680,1680,1680,0
20241209,131000,909402521,1680,1680,1680,1680,1
20241209,130900,909400841,1666,1665,1677,1665,33
20241209,130800,909345853,1677,1675,1677,1664,93
20241209,130700,909191009,1678,1663,1678,1663,3
20241209,130600,909185990,1679,1663,1679,1663,2
20241209,130500,909182648,1680,1679,1680,1663,5958
20241209,130400,899179181,1679,1662,1679,1662,2
20241209,130300,899175840,1679,1655,1679,1655,952
20241209,130200,897595447,1680,1685,1687,1650,30741
20241209,130100,846000064,1694,1686,1697,1686,4280
20241209,130000,838783833,1697,1697,1697,1686,3683
20241209,125900,832563733,1697,1690,1697,1690,2
20241209,125800,832560346,1698,1698,1698,1698,1
20241209,125700,832558648,1690,1691,1698,1690,602
20241209,125600,831540247,1698,1698,1698,1691,3
20241209,125500,831535160,1690,1698,1698,1690,759
20241209,125400,830251685,1690,1690,1690,1690,600
20241209,125300,829237685,1699,1690,1699,1690,462
20241209,125200,828452756,1699,1699,1699,1699,1
20241209,125100,828451057,1689,1699,1699,1689,356
20241209,125000,827849743,1693,1693,1693,1689,3
20241209,124900,827844668,1690,1699,1699,1690,24145
20241209,124800,786990879,1697,1699,1699,1697,4
20241209,124700,786984086,1690,1690,1690,1690,1
20241209,124600,786982396,1699,1700,1700,1690,1944
20241209,124500,783690958,1697,1699,1700,1697,337
20241209,124400,783118819,1700,1700,1700,1697,235
20241209,124300,782719803,1700,1700,1700,1696,255
20241209,124200,782286808,1698,1700,1700,1691,1330
20241209,124100,780025820,1703,1702,1703,1691,5
20241209,124000,780017319,1690,1690,1690,1690,1
20241209,123900,780015629,1704,1704,1704,1704,0
20241209,123800,780015629,1704,1704,1704,1704,1
20241209,123700,780013925,1703,1689,1703,1689,501
20241209,123600,779167722,1704,1704,1704,1688,1404
20241209,123500,776794026,1694,1695,1695,1694,149
20241209,123400,776541566,1707,1707,1707,1707,0
20241209,123300,776541566,1707,1707,1707,1707,0
20241209,123200,776541566,1707,1697,1707,1697,114
20241209,123100,776348079,1697,1690,1697,1689,2994
20241209,123000,771288330,1690,1690,1698,1689,4965
20241209,122900,762897503,1690,1696,1696,1690,7688
20241209,122800,749887092,1703,1703,1703,1703,0
20241209,122700,749887092,1703,1699,1703,1699,352
20241209,122600,749289040,1703,1700,1703,1700,592
20241209,122500,748282637,1703,1708,1708,1695,7133
20241209,122400,736183941,1699,1702,1708,1699,4913
20241209,122300,727832767,1708,1703,1708,1703,467
20241209,122200,727037461,1708,1708,1708,1708,1
20241209,122100,727035753,1704,1705,1705,1704,1908
20241209,122000,723783545,1710,1710,1710,1710,0
20241209,121900,723783545,1710,1710,1710,1710,50
20241209,121800,723698045,1710,1709,1710,1709,60
20241209,121700,723595495,1709,1704,1709,1704,479
20241209,121600,722779099,1705,1706,1706,1705,1525
20241209,121500,720178650,1710,1710,1710,1710,0
20241209,121400,720178650,1710,1710,1710,1710,0
20241209,121300,720178650,1710,1710,1710,1710,0
20241209,121200,720178650,1710,1710,1710,1710,50
20241209,121100,720093150,1710,1710,1710,1710,0
20241209,121000,720093150,1710,1710,1710,1710,0
20241209,120900,720093150,1710,1710,1710,1710,0
20241209,120800,720093150,1710,1710,1710,1710,1
20241209,120700,720091440,1704,1706,1706,1704,3000
20241209,120600,714976526,1715,1715,1715,1715,0
20241209,120500,714976526,1715,1715,1715,1715,0
20241209,120400,714976526,1715,1715,1715,1715,0
20241209,120300,714976526,1715,1713,1715,1713,81
20241209,120200,714837725,1712,1712,1712,1712,200
20241209,120100,714495325,1712,1711,1712,1711,3
20241209,120000,714490191,1711,1711,1711,1711,60
20241209,115900,714387531,1711,1710,1711,1710,6
20241209,115800,714377270,1711,1711,1711,1711,0
20241209,115700,714377270,1711,1711,1711,1711,0
20241209,115600,714377270,1711,1711,1711,1711,0
20241209,115500,714377270,1711,1710,1711,1699,1286
20241209,115400,712192333,1699,1699,1699,1699,110
20241209,115300,712005443,1710,1710,1710,1710,1
20241209,115200,712003733,1710,1710,1710,1710,0
20241209,115100,712003733,1710,1710,1710,1710,1
20241209,115000,712002023,1711,1711,1711,1711,0
20241209,114900,712002023,1711,1711,1711,1711,100
20241209,114800,711830923,1711,1711,1711,1711,0
20241209,114700,711830923,1711,1697,1711,1697,612
20241209,114600,710784625,1700,1700,1700,1700,496
20241209,114500,709941425,1710,1701,1710,1701,201
20241209,114400,709599506,1712,1711,1713,1705,3005
20241209,114300,704475947,1710,1697,1710,1694,1808
20241209,114200,701402220,1697,1695,1697,1695,2036
20241209,114100,697947978,1697,1693,1697,1693,105
20241209,114000,697769797,1697,1697,1697,1697,60
20241209,113900,697667977,1697,1702,1702,1693,16100
20241209,113800,670299137,1709,1703,1709,1703,39
20241209,113700,670232696,1703,1706,1706,1702,9321
20241209,113600,654355344,1709,1709,1709,1709,1
20241209,113500,654353635,1706,1709,1709,1706,241
20241209,113400,653942456,1708,1709,1709,1708,1255
20241209,113300,651798766,1709,1709,1709,1709,1
20241209,113200,651797057,1709,1709,1709,1709,94
20241209,113100,651636411,1709,1709,1709,1709,0
20241209,113000,651636411,1709,1709,1709,1709,2
20241209,112900,651632993,1708,1709,1709,1708,118
20241209,112800,651431448,1708,1708,1708,1708,79
20241209,112700,651296516,1709,1709,1709,1709,0
20241209,112600,651296516,1709,1709,1709,1709,0
20241209,112500,651296516,1709,1705,1709,1704,846
20241209,112400,649854066,1709,1706,1709,1705,2031
20241209,112300,646390707,1706,1709,1709,1706,4572
20241209,112200,638585971,1709,1709,1709,1709,532
20241209,112100,637676783,1720,1720,1720,1720,0
20241209,112000,637676783,1720,1720,1720,1720,200
20241209,111900,637332783,1709,1709,1709,1709,1101
20241209,111800,635451174,1709,1715,1720,1709,9332
20241209,111700,619501182,1715,1715,1715,1715,1
20241209,111600,619499467,1709,1709,1709,1709,201
20241209,111500,619155958,1715,1715,1715,1715,1400
20241209,111400,616754958,1715,1715,1715,1715,1
20241209,111300,616753243,1707,1707,1707,1707,0
20241209,111200,616753243,1707,1708,1715,1707,3320
20241209,111100,611085232,1708,1710,1710,1708,2642
20241209,111000,606570144,1715,1716,1716,1709,3731
20241209,110900,600191644,1716,1716,1716,1716,300
20241209,110800,599676844,1717,1717,1717,1717,0
20241209,110700,599676844,1717,1717,1717,1717,1
20241209,110600,599675127,1717,1709,1717,1709,3
20241209,110500,599669992,1709,1709,1709,1709,0
20241209,110400,599669992,1709,1711,1711,1709,1591
20241209,110300,596949651,1710,1710,1710,1710,0
20241209,110200,596949651,1710,1710,1710,1710,1004
20241209,110100,595232811,1710,1710,1710,1710,84
20241209,110000,595089171,1710,1710,1710,1710,1190
20241209,105900,593054271,1710,1710,1710,1710,201
20241209,105800,592710561,1710,1714,1714,1707,28751
20241209,105700,543536268,1717,1714,1717,1714,1329
20241209,105600,541258359,1714,1714,1714,1714,1003
20241209,105500,539539217,1714,1727,1727,1714,9004
20241209,105400,524091899,1717,1717,1717,1717,0
20241209,105300,524091899,1717,1727,1727,1717,9502
20241209,105200,507771779,1727,1719,1727,1719,131
20241209,105100,507546582,1719,1719,1719,1719,10
20241209,105000,507529392,1727,1727,1727,1719,15002
20241209,104900,481729420,1723,1725,1728,1723,1168
20241209,104800,479714700,1725,1729,1729,1725,5270
20241209,104700,470609429,1730,1730,1730,1730,470
20241209,104600,469796329,1737,1737,1737,1737,0
20241209,104500,469796329,1737,1737,1737,1737,1
20241209,104400,469794592,1730,1730,1730,1730,199
20241209,104300,469450322,1729,1730,1730,1729,301
20241209,104200,468929593,1730,1730,1730,1730,3501
20241209,104100,462872863,1731,1733,1737,1731,2462
20241209,104000,458608529,1737,1737,1737,1737,128
20241209,103900,458386193,1737,1737,1737,1737,0
20241209,103800,458386193,1737,1738,1738,1737,57
20241209,103700,458287175,1738,1738,1738,1738,0
20241209,103600,458287175,1738,1738,1738,1738,0
20241209,103500,458287175,1738,1738,1738,1738,1002
20241209,103400,456545699,1731,1738,1738,1731,45
20241209,103300,456467769,1740,1740,1740,1740,0
20241209,103200,456467769,1740,1734,1740,1734,16987
20241209,103100,427000423,1734,1733,1734,1733,2491
20241209,103000,422682520,1733,1733,1733,1733,0
20241209,102900,422682520,1733,1730,1733,1730,162
20241209,102800,422402251,1730,1730,1730,1730,0
20241209,102700,422402251,1730,1733,1733,1730,876
20241209,102600,420885166,1734,1734,1734,1734,0
20241209,102500,420885166,1734,1730,1734,1730,10442
20241209,102400,402818001,1730,1730,1730,1730,0
20241209,102300,402818001,1730,1730,1730,1730,0
20241209,102200,402818001,1730,1730,1730,1730,0
20241209,102100,402818001,1730,1730,1730,1730,1020
20241209,102000,401053401,1730,1730,1730,1730,2083
20241209,101900,397449811,1730,1730,1730,1730,0
20241209,101800,397449811,1730,1726,1730,1725,241
20241209,101700,397033981,1726,1727,1727,1726,960
20241209,101600,395376792,1733,1733,1733,1733,0
20241209,101500,395376792,1733,1733,1733,1733,0
20241209,101400,395376792,1733,1733,1733,1733,0
20241209,101300,395376792,1733,1733,1733,1733,0
20241209,101200,395376792,1733,1734,1734,1722,361
20241209,101100,394754819,1734,1730,1734,1725,17177
20241209,101000,365108913,1735,1735,1735,1735,0
20241209,100900,365108913,1735,1730,1735,1730,555
20241209,100800,364147211,1733,1733,1733,1733,1
20241209,100700,364145478,1733,1729,1733,1729,3812
20241209,100600,357551308,1729,1729,1729,1729,0
20241209,100500,357551308,1729,1729,1729,1729,500
20241209,100400,356686808,1729,1729,1729,1729,100
20241209,100300,356513908,1730,1723,1730,1723,383
20241209,100200,355853985,1723,1729,1729,1723,518
20241209,100100,354960751,1725,1732,1732,1725,502
20241209,100000,354094787,1730,1730,1730,1730,3
20241209,095900,354089597,1730,1722,1730,1722,1051
20241209,095800,352279367,1721,1733,1733,1721,2001
20241209,095700,348835634,1721,1721,1721,1721,1306
20241209,095600,346588008,1727,1720,1732,1720,12768
20241209,095500,324512881,1723,1720,1723,1720,3751
20241209,095400,318054978,1720,1720,1720,1720,0
20241209,095300,318054978,1720,1723,1723,1720,5442
20241209,095200,308694588,1723,1722,1723,1720,2264
20241209,095100,304798369,1723,1723,1723,1723,100
20241209,095000,304626069,1726,1726,1726,1726,1
20241209,094900,304624343,1726,1726,1726,1726,0
20241209,094800,304624343,1726,1726,1726,1726,0
20241209,094700,304624343,1726,1726,1726,1719,145
20241209,094600,304374983,1726,1726,1726,1726,6
20241209,094500,304364627,1726,1726,1726,1726,1
20241209,094400,304362901,1719,1720,1720,1719,2052
20241209,094300,300834577,1727,1722,1727,1720,1371
20241209,094200,298474951,1727,1727,1727,1727,22
20241209,094100,298436957,1728,1729,1729,1728,211
20241209,094000,298072348,1722,1729,1729,1722,1904
20241209,093900,294790860,1722,1722,1722,1722,483
20241209,093800,293959134,1721,1722,1722,1721,1136
20241209,093700,292003325,1722,1730,1730,1722,3309
20241209,093600,286305155,1730,1721,1730,1721,128
20241209,093500,286084777,1730,1730,1730,1730,25
20241209,093400,286041527,1730,1730,1730,1730,0
20241209,093300,286041527,1730,1730,1730,1730,0
20241209,093200,286041527,1730,1719,1730,1719,8539
20241209,093100,271322277,1719,1719,1719,1719,40
20241209,093000,271253517,1723,1723,1723,1719,3269
20241209,092900,265631378,1723,1723,1724,1723,637
20241209,092800,264533626,1724,1723,1724,1723,105
20241209,092700,264352695,1723,1723,1723,1723,61
20241209,092600,264247592,1724,1724,1724,1724,104
20241209,092500,264068296,1724,1719,1724,1718,7172
20241209,092400,251746208,1724,1724,1724,1724,3
20241209,092300,251741036,1719,1718,1719,1718,1386
20241209,092200,249358522,1719,1720,1720,1718,6592
20241209,092100,238027400,1719,1723,1723,1719,21263
20241209,092000,201446659,1725,1725,1725,1725,1
20241209,091900,201444934,1723,1725,1725,1723,5526
20241209,091800,191918419,1725,1725,1725,1725,763
20241209,091700,190602244,1724,1724,1724,1723,4000
20241209,091600,183709124,1723,1723,1723,1723,0
20241209,091500,183709124,1723,1732,1733,1723,2041
20241209,091400,180181721,1732,1726,1732,1725,5741
20241209,091300,170268560,1731,1731,1731,1731,3
20241209,091200,170263367,1725,1725,1725,1725,10
20241209,091100,170246117,1720,1740,1740,1720,17151
20241209,091000,140649884,1730,1735,1737,1722,19924
20241209,090900,106143243,1726,1725,1737,1725,1902
20241209,090800,102839492,1724,1728,1737,1724,5498
20241209,090700,93309137,1738,1720,1741,1719,2022
20241209,090600,89831860,1721,1721,1744,1719,10176
20241209,090500,72320027,1721,1731,1735,1721,1690
20241209,090400,69389216,1719,1734,1735,1719,5948
20241209,090300,59101186,1731,1751,1753,1731,3750
20241209,090200,52555046,1752,1754,1754,1731,18969
20241209,090100,19330451,1753,1753,1755,1753,1093
20241209,090000,17414420,1752,1750,1787,1750,9782