KissMeData/019490/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,190600,1549514565,3245,3245,3245,3245,16827
20241206,190500,1549514565,3245,3245,3245,3245,0
20241206,190400,1549514565,3245,3245,3245,3245,0
20241206,190300,1549514565,3245,3245,3245,3245,0
20241206,190200,1549514565,3245,3245,3245,3245,0
20241206,190100,1549514565,3245,3245,3245,3245,0
20241206,190000,1549514565,3245,3245,3245,3245,0
20241206,185900,1549514565,3245,3245,3245,3245,0
20241206,185800,1549514565,3245,3245,3245,3245,0
20241206,185700,1549514565,3245,3245,3245,3245,0
20241206,185600,1549514565,3245,3245,3245,3245,0
20241206,185500,1549514565,3245,3245,3245,3245,0
20241206,185400,1549514565,3245,3245,3245,3245,0
20241206,185300,1549514565,3245,3245,3245,3245,0
20241206,185200,1549514565,3245,3245,3245,3245,0
20241206,185100,1549514565,3245,3245,3245,3245,0
20241206,185000,1549514565,3245,3245,3245,3245,0
20241206,184900,1549514565,3245,3245,3245,3245,0
20241206,184800,1549514565,3245,3245,3245,3245,0
20241206,184700,1549514565,3245,3245,3245,3245,0
20241206,184600,1549514565,3245,3245,3245,3245,0
20241206,184500,1549514565,3245,3245,3245,3245,0
20241206,184400,1549514565,3245,3245,3245,3245,0
20241206,184300,1549514565,3245,3245,3245,3245,0
20241206,184200,1549514565,3245,3245,3245,3245,0
20241206,184100,1549514565,3245,3245,3245,3245,0
20241206,184000,1549514565,3245,3245,3245,3245,0
20241206,183900,1549514565,3245,3245,3245,3245,0
20241206,183800,1549514565,3245,3245,3245,3245,0
20241206,183700,1549514565,3245,3245,3245,3245,0
20241206,183600,1549514565,3245,3245,3245,3245,16827
20241206,183500,1549514565,3245,3245,3245,3245,0
20241206,183400,1549514565,3245,3245,3245,3245,0
20241206,183300,1549514565,3245,3245,3245,3245,0
20241206,183200,1549514565,3245,3245,3245,3245,0
20241206,183100,1549514565,3245,3245,3245,3245,0
20241206,183000,1549514565,3245,3245,3245,3245,0
20241206,182900,1549514565,3245,3245,3245,3245,0
20241206,182800,1549514565,3245,3245,3245,3245,0
20241206,182700,1549514565,3245,3245,3245,3245,0
20241206,182600,1549514565,3245,3245,3245,3245,0
20241206,182500,1549514565,3245,3245,3245,3245,0
20241206,182400,1549514565,3245,3245,3245,3245,0
20241206,182300,1549514565,3245,3245,3245,3245,0
20241206,182200,1549514565,3245,3245,3245,3245,0
20241206,182100,1549514565,3245,3245,3245,3245,0
20241206,182000,1549514565,3245,3245,3245,3245,0
20241206,181900,1549514565,3245,3245,3245,3245,0
20241206,181800,1549514565,3245,3245,3245,3245,0
20241206,181700,1549514565,3245,3245,3245,3245,0
20241206,181600,1549514565,3245,3245,3245,3245,0
20241206,181500,1549514565,3245,3245,3245,3245,0
20241206,181400,1549514565,3245,3245,3245,3245,0
20241206,181300,1549514565,3245,3245,3245,3245,0
20241206,181200,1549514565,3245,3245,3245,3245,0
20241206,181100,1549514565,3245,3245,3245,3245,0
20241206,181000,1549514565,3245,3245,3245,3245,0
20241206,180900,1549514565,3245,3245,3245,3245,0
20241206,180800,1549514565,3245,3245,3245,3245,0
20241206,180700,1549514565,3245,3245,3245,3245,0
20241206,180600,1549514565,3245,3245,3245,3245,16827
20241206,180500,1549514565,3245,3245,3245,3245,0
20241206,180400,1549514565,3245,3245,3245,3245,0
20241206,180300,1549514565,3245,3245,3245,3245,0
20241206,180200,1549514565,3245,3245,3245,3245,0
20241206,180100,1549514565,3245,3245,3245,3245,0
20241206,180000,1549514565,3245,3245,3245,3245,0
20241206,175900,1549514565,3245,3245,3245,3245,0
20241206,175800,1549514565,3245,3245,3245,3245,0
20241206,175700,1549514565,3245,3245,3245,3245,0
20241206,175600,1549514565,3245,3245,3245,3245,0
20241206,175500,1549514565,3245,3245,3245,3245,0
20241206,175400,1549514565,3245,3245,3245,3245,0
20241206,175300,1549514565,3245,3245,3245,3245,0
20241206,175200,1549514565,3245,3245,3245,3245,0
20241206,175100,1549514565,3245,3245,3245,3245,0
20241206,175000,1549514565,3245,3245,3245,3245,0
20241206,174900,1549514565,3245,3245,3245,3245,0
20241206,174800,1549514565,3245,3245,3245,3245,0
20241206,174700,1549514565,3245,3245,3245,3245,0
20241206,174600,1549514565,3245,3245,3245,3245,0
20241206,174500,1549514565,3245,3245,3245,3245,0
20241206,174400,1549514565,3245,3245,3245,3245,0
20241206,174300,1549514565,3245,3245,3245,3245,0
20241206,174200,1549514565,3245,3245,3245,3245,0
20241206,174100,1549514565,3245,3245,3245,3245,0
20241206,174000,1549514565,3245,3245,3245,3245,0
20241206,173900,1549514565,3245,3245,3245,3245,0
20241206,173800,1549514565,3245,3245,3245,3245,0
20241206,173700,1549514565,3245,3245,3245,3245,0
20241206,173600,1549514565,3245,3245,3245,3245,16827
20241206,173500,1549514565,3245,3245,3245,3245,0
20241206,173400,1549514565,3245,3245,3245,3245,0
20241206,173300,1549514565,3245,3245,3245,3245,0
20241206,173200,1549514565,3245,3245,3245,3245,0
20241206,173100,1549514565,3245,3245,3245,3245,0
20241206,173000,1549514565,3245,3245,3245,3245,0
20241206,172900,1549514565,3245,3245,3245,3245,0
20241206,172800,1549514565,3245,3245,3245,3245,0
20241206,172700,1549514565,3245,3245,3245,3245,0
20241206,172600,1549514565,3245,3245,3245,3245,0
20241206,172500,1549514565,3245,3245,3245,3245,0
20241206,172400,1549514565,3245,3245,3245,3245,0
20241206,172300,1549514565,3245,3245,3245,3245,0
20241206,172200,1549514565,3245,3245,3245,3245,0
20241206,172100,1549514565,3245,3245,3245,3245,0
20241206,172000,1549514565,3245,3245,3245,3245,0
20241206,171900,1549514565,3245,3245,3245,3245,0
20241206,171800,1549514565,3245,3245,3245,3245,0
20241206,171700,1549514565,3245,3245,3245,3245,0
20241206,171600,1549514565,3245,3245,3245,3245,0
20241206,171500,1549514565,3245,3245,3245,3245,0
20241206,171400,1549514565,3245,3245,3245,3245,0
20241206,171300,1549514565,3245,3245,3245,3245,0
20241206,171200,1549514565,3245,3245,3245,3245,0
20241206,171100,1549514565,3245,3245,3245,3245,0
20241206,171000,1549514565,3245,3245,3245,3245,0
20241206,170900,1549514565,3245,3245,3245,3245,0
20241206,170800,1549514565,3245,3245,3245,3245,0
20241206,170700,1549514565,3245,3245,3245,3245,0
20241206,170600,1549514565,3245,3245,3245,3245,16827
20241206,170500,1549514565,3245,3245,3245,3245,0
20241206,170400,1549514565,3245,3245,3245,3245,0
20241206,170300,1549514565,3245,3245,3245,3245,0
20241206,170200,1549514565,3245,3245,3245,3245,0
20241206,170100,1549514565,3245,3245,3245,3245,0
20241206,170000,1549514565,3245,3245,3245,3245,0
20241206,165900,1549514565,3245,3245,3245,3245,0
20241206,165800,1549514565,3245,3245,3245,3245,0
20241206,165700,1549514565,3245,3245,3245,3245,0
20241206,165600,1549514565,3245,3245,3245,3245,0
20241206,165500,1549514565,3245,3245,3245,3245,0
20241206,165400,1549514565,3245,3245,3245,3245,0
20241206,165300,1549514565,3245,3245,3245,3245,0
20241206,165200,1549514565,3245,3245,3245,3245,0
20241206,165100,1549514565,3245,3245,3245,3245,0
20241206,165000,1549514565,3245,3245,3245,3245,0
20241206,164900,1549514565,3245,3245,3245,3245,0
20241206,164800,1549514565,3245,3245,3245,3245,0
20241206,164700,1549514565,3245,3245,3245,3245,0
20241206,164600,1549514565,3245,3245,3245,3245,0
20241206,164500,1549514565,3245,3245,3245,3245,0
20241206,164400,1549514565,3245,3245,3245,3245,0
20241206,164300,1549514565,3245,3245,3245,3245,0
20241206,164200,1549514565,3245,3245,3245,3245,0
20241206,164100,1549514565,3245,3245,3245,3245,0
20241206,164000,1549514565,3245,3245,3245,3245,0
20241206,163900,1549514565,3245,3245,3245,3245,0
20241206,163800,1549514565,3245,3245,3245,3245,0
20241206,163700,1549514565,3245,3245,3245,3245,0
20241206,163600,1549514565,3245,3245,3245,3245,16827
20241206,163500,1549514565,3245,3245,3245,3245,0
20241206,163400,1549514565,3245,3245,3245,3245,0
20241206,163300,1549514565,3245,3245,3245,3245,0
20241206,163200,1549514565,3245,3245,3245,3245,0
20241206,163100,1549514565,3245,3245,3245,3245,0
20241206,163000,1549514565,3245,3245,3245,3245,0
20241206,162900,1549514565,3245,3245,3245,3245,0
20241206,162800,1549514565,3245,3245,3245,3245,0
20241206,162700,1549514565,3245,3245,3245,3245,0
20241206,162600,1549514565,3245,3245,3245,3245,0
20241206,162500,1549514565,3245,3245,3245,3245,0
20241206,162400,1549514565,3245,3245,3245,3245,0
20241206,162300,1549514565,3245,3245,3245,3245,0
20241206,162200,1549514565,3245,3245,3245,3245,0
20241206,162100,1549514565,3245,3245,3245,3245,0
20241206,162000,1549514565,3245,3245,3245,3245,0
20241206,161900,1549514565,3245,3245,3245,3245,0
20241206,161800,1549514565,3245,3245,3245,3245,0
20241206,161700,1549514565,3245,3245,3245,3245,0
20241206,161600,1549514565,3245,3245,3245,3245,0
20241206,161500,1549514565,3245,3245,3245,3245,0
20241206,161400,1549514565,3245,3245,3245,3245,0
20241206,161300,1549514565,3245,3245,3245,3245,0
20241206,161200,1549514565,3245,3245,3245,3245,0
20241206,161100,1549514565,3245,3245,3245,3245,0
20241206,161000,1549514565,3245,3245,3245,3245,0
20241206,160900,1549514565,3245,3245,3245,3245,0
20241206,160800,1549514565,3245,3245,3245,3245,0
20241206,160700,1549514565,3245,3245,3245,3245,0
20241206,160600,1549514565,3245,3245,3245,3245,16827
20241206,160500,1549514565,3245,3245,3245,3245,0
20241206,160400,1549514565,3245,3245,3245,3245,0
20241206,160300,1549514565,3245,3245,3245,3245,0
20241206,160200,1549514565,3245,3245,3245,3245,0
20241206,160100,1549514565,3245,3245,3245,3245,0
20241206,160000,1549514565,3245,3245,3245,3245,0
20241206,155900,1549514565,3245,3245,3245,3245,0
20241206,155800,1549514565,3245,3245,3245,3245,0
20241206,155700,1549514565,3245,3245,3245,3245,0
20241206,155600,1549514565,3245,3245,3245,3245,0
20241206,155500,1549514565,3245,3245,3245,3245,0
20241206,155400,1549514565,3245,3245,3245,3245,0
20241206,155300,1549514565,3245,3245,3245,3245,0
20241206,155200,1549514565,3245,3245,3245,3245,0
20241206,155100,1549514565,3245,3245,3245,3245,0
20241206,155000,1549514565,3245,3245,3245,3245,0
20241206,154900,1549514565,3245,3245,3245,3245,0
20241206,154800,1549514565,3245,3245,3245,3245,0
20241206,154700,1549514565,3245,3245,3245,3245,0
20241206,154600,1549514565,3245,3245,3245,3245,0
20241206,154500,1549514565,3245,3245,3245,3245,0
20241206,154400,1549514565,3245,3245,3245,3245,0
20241206,154300,1549514565,3245,3245,3245,3245,0
20241206,154200,1549514565,3245,3245,3245,3245,0
20241206,154100,1549514565,3245,3245,3245,3245,0
20241206,154000,1549514565,3245,3245,3245,3245,0
20241206,153900,1549514565,3245,3245,3245,3245,0
20241206,153800,1549514565,3245,3245,3245,3245,0
20241206,153700,1549514565,3245,3245,3245,3245,0
20241206,153600,1549514565,3245,3245,3245,3245,16827
20241206,153500,1549514565,3245,3245,3245,3245,0
20241206,153400,1549514565,3245,3245,3245,3245,0
20241206,153300,1549514565,3245,3245,3245,3245,0
20241206,153200,1549514565,3245,3245,3245,3245,0
20241206,153100,1549514565,3245,3245,3245,3245,0
20241206,153000,1549514565,3245,3245,3245,3245,16827
20241206,152900,1494910950,3235,3235,3235,3235,0
20241206,152800,1494910950,3235,3235,3235,3235,0
20241206,152700,1494910950,3235,3235,3235,3235,0
20241206,152600,1494910950,3235,3235,3235,3235,0
20241206,152500,1494910950,3235,3235,3235,3235,0
20241206,152400,1494910950,3235,3235,3235,3235,0
20241206,152300,1494910950,3235,3235,3235,3235,0
20241206,152200,1494910950,3235,3235,3235,3235,0
20241206,152100,1494910950,3235,3235,3235,3235,0
20241206,152000,1494910950,3235,3235,3235,3235,0
20241206,151900,1494910950,3235,3235,3240,3225,2794
20241206,151800,1485875410,3235,3220,3235,3200,7880
20241206,151700,1460457500,3220,3220,3220,3220,134
20241206,151600,1460026020,3220,3200,3220,3200,380
20241206,151500,1458803030,3200,3210,3210,3200,207
20241206,151400,1458139120,3210,3215,3220,3205,889
20241206,151300,1455280920,3225,3225,3225,3225,5
20241206,151200,1455264795,3225,3190,3225,3180,9060
20241206,151100,1426159450,3215,3195,3215,3180,1367
20241206,151000,1421792360,3210,3220,3220,3210,1352
20241206,150900,1417448700,3215,3210,3215,3210,1788
20241206,150800,1411701890,3210,3190,3210,3190,1979
20241206,150700,1405360420,3190,3195,3195,3150,7137
20241206,150600,1382790605,3195,3195,3195,3195,2
20241206,150500,1382784215,3200,3195,3200,3195,550
20241206,150400,1381024220,3200,3200,3215,3200,686
20241206,150300,1378823565,3200,3215,3220,3200,512
20241206,150200,1377175850,3215,3200,3215,3200,6400
20241206,150100,1356634550,3200,3200,3200,3200,912
20241206,150000,1353716150,3205,3205,3205,3205,8
20241206,145900,1353690510,3205,3205,3205,3205,68
20241206,145800,1353472570,3205,3205,3205,3205,100
20241206,145700,1353152070,3200,3210,3210,3200,625
20241206,145600,1351146280,3220,3210,3220,3210,154
20241206,145500,1350650905,3220,3220,3220,3220,324
20241206,145400,1349607625,3215,3200,3215,3200,7022
20241206,145300,1327074330,3190,3190,3190,3190,413
20241206,145200,1325756860,3190,3205,3205,3190,117
20241206,145100,1325383600,3205,3205,3205,3205,66
20241206,145000,1325172070,3180,3180,3180,3180,1
20241206,144900,1325168890,3210,3200,3210,3200,805
20241206,144800,1322592880,3200,3200,3200,3200,0
20241206,144700,1322592880,3200,3180,3200,3180,1512
20241206,144600,1317757705,3185,3185,3185,3185,20
20241206,144500,1317694005,3165,3165,3165,3165,10
20241206,144400,1317662355,3165,3165,3165,3165,10
20241206,144300,1317630705,3155,3165,3165,3155,63
20241206,144200,1317431885,3165,3165,3165,3165,0
20241206,144100,1317431885,3165,3190,3190,3165,692
20241206,144000,1315231715,3190,3210,3210,3190,67
20241206,143900,1315016915,3210,3190,3210,3190,1664
20241206,143800,1309695485,3190,3180,3190,3180,2482
20241206,143700,1301788250,3180,3180,3180,3180,558
20241206,143600,1300013810,3165,3185,3185,3130,4418
20241206,143500,1286129910,3190,3190,3190,3190,389
20241206,143400,1284889000,3185,3185,3185,3185,516
20241206,143300,1283245540,3205,3205,3210,3205,3451
20241206,143200,1272172695,3205,3180,3205,3180,4682
20241206,143100,1257203795,3180,3175,3190,3170,3598
20241206,143000,1245753135,3180,3165,3180,3165,1883
20241206,142900,1239772590,3165,3160,3165,3160,255
20241206,142800,1238966515,3165,3165,3165,3165,0
20241206,142700,1238966515,3165,3130,3165,3125,1682
20241206,142600,1233660120,3130,3145,3150,3130,1181
20241206,142500,1229958805,3140,3145,3145,3140,73
20241206,142400,1229729270,3150,3170,3170,3150,299
20241206,142300,1228787400,3170,3170,3170,3155,529
20241206,142200,1227117760,3170,3170,3170,3170,0
20241206,142100,1227117760,3170,3155,3180,3145,2379
20241206,142000,1219606670,3155,3155,3155,3155,231
20241206,141900,1218877865,3155,3155,3155,3155,500
20241206,141800,1217300365,3160,3170,3170,3160,650
20241206,141700,1215239935,3175,3175,3175,3175,0
20241206,141600,1215239935,3175,3175,3175,3175,2
20241206,141500,1215233585,3175,3175,3175,3175,5
20241206,141400,1215217710,3175,3175,3175,3175,100
20241206,141300,1214900210,3160,3165,3165,3160,483
20241206,141200,1213372930,3160,3160,3160,3160,214
20241206,141100,1212696690,3160,3165,3185,3160,1511
20241206,141000,1207921405,3165,3175,3175,3165,1020
20241206,140900,1204692810,3190,3190,3190,3190,20
20241206,140800,1204629010,3190,3190,3190,3190,534
20241206,140700,1202925550,3190,3180,3190,3180,330
20241206,140600,1201873040,3165,3180,3180,3165,2265
20241206,140500,1194696425,3185,3195,3200,3185,1993
20241206,140400,1188325475,3195,3205,3205,3185,1865
20241206,140300,1182363955,3205,3185,3205,3185,6601
20241206,140200,1161261140,3190,3175,3190,3175,2545
20241206,140100,1153162730,3170,3190,3195,3170,806
20241206,140000,1150591310,3195,3120,3195,3120,20838
20241206,135900,1084423225,3145,3145,3145,3145,0
20241206,135800,1084423225,3145,3110,3145,3110,5180
20241206,135700,1068188125,3085,3085,3085,3085,0
20241206,135600,1068188125,3085,3085,3085,3085,0
20241206,135500,1068188125,3085,3085,3085,3085,0
20241206,135400,1068188125,3085,3085,3085,3085,459
20241206,135300,1066772110,3085,3085,3085,3085,2
20241206,135200,1066765940,3085,3110,3110,3085,45
20241206,135100,1066626015,3110,3110,3110,3110,0
20241206,135000,1066626015,3110,3110,3110,3110,0
20241206,134900,1066626015,3110,3100,3110,3100,219
20241206,134800,1065945075,3100,3105,3110,3100,3235
20241206,134700,1055886840,3110,3110,3110,3110,0
20241206,134600,1055886840,3110,3110,3110,3110,1
20241206,134500,1055883730,3115,3115,3115,3115,1
20241206,134400,1055880615,3085,3085,3085,3085,440
20241206,134300,1054523215,3085,3100,3100,3080,601
20241206,134200,1052664920,3120,3120,3120,3120,1042
20241206,134100,1049413880,3100,3110,3125,3100,1515
20241206,134000,1044693680,3115,3125,3125,3115,420
20241206,133900,1043384420,3115,3115,3115,3115,1
20241206,133800,1043381305,3125,3125,3125,3125,1
20241206,133700,1043378180,3120,3120,3120,3120,681
20241206,133600,1041253460,3120,3120,3120,3120,100
20241206,133500,1040941460,3120,3125,3125,3120,317
20241206,133400,1039951930,3120,3140,3140,3120,750
20241206,133300,1037597310,3140,3140,3140,3140,1100
20241206,133200,1034143310,3140,3140,3140,3140,0
20241206,133100,1034143310,3140,3135,3140,3135,831
20241206,133000,1031534915,3135,3135,3135,3135,0
20241206,132900,1031534915,3135,3135,3135,3135,0
20241206,132800,1031534915,3135,3135,3135,3135,16
20241206,132700,1031484755,3110,3110,3110,3110,0
20241206,132600,1031484755,3110,3140,3140,3110,491
20241206,132500,1029943975,3140,3140,3140,3140,100
20241206,132400,1029629975,3140,3140,3140,3140,100
20241206,132300,1029315975,3140,3140,3140,3140,0
20241206,132200,1029315975,3140,3100,3140,3100,56
20241206,132100,1029142135,3145,3140,3145,3140,875
20241206,132000,1026393090,3090,3100,3100,3090,1239
20241206,131900,1022552340,3100,3100,3130,3100,3900
20241206,131800,1010377070,3110,3120,3120,3110,628
20241206,131700,1008420990,3120,3120,3120,3120,450
20241206,131600,1007016990,3130,3130,3130,3130,252
20241206,131500,1006228230,3145,3130,3150,3130,5032
20241206,131400,990385610,3150,3130,3150,3130,17879
20241206,131300,934293215,3135,3135,3135,3135,1802
20241206,131200,928643945,3135,3105,3135,3105,3209
20241206,131100,918636375,3075,3075,3115,3075,15643
20241206,131000,870201805,3070,3070,3070,3070,0
20241206,130900,870201805,3070,3060,3070,3060,1639
20241206,130800,865170125,3075,3075,3075,3075,0
20241206,130700,865170125,3075,3070,3075,3070,379
20241206,130600,864006555,3070,3060,3070,3060,983
20241206,130500,860993565,3050,3050,3050,3050,210
20241206,130400,860353065,3050,3050,3050,3050,0
20241206,130300,860353065,3050,3050,3050,3050,0
20241206,130200,860353065,3050,3045,3050,3045,191
20241206,130100,859771415,3050,3050,3050,3050,0
20241206,130000,859771415,3050,3050,3050,3050,1964
20241206,125900,853781215,3055,3055,3055,3055,0
20241206,125800,853781215,3055,3055,3055,3055,0
20241206,125700,853781215,3055,3055,3055,3055,0
20241206,125600,853781215,3055,3055,3055,3055,0
20241206,125500,853781215,3055,3055,3055,3055,0
20241206,125400,853781215,3055,3055,3055,3055,36
20241206,125300,853671235,3055,3055,3055,3055,4
20241206,125200,853659015,3065,3065,3065,3065,4
20241206,125100,853646755,3065,3065,3065,3065,0
20241206,125000,853646755,3065,3065,3065,3065,2
20241206,124900,853640625,3065,3065,3065,3065,10
20241206,124800,853609975,3065,3065,3065,3065,4
20241206,124700,853597715,3055,3055,3055,3055,0
20241206,124600,853597715,3055,3055,3055,3055,0
20241206,124500,853597715,3055,3050,3055,3050,501
20241206,124400,852069660,3050,3050,3050,3050,100
20241206,124300,851764660,3040,3040,3040,3040,10000
20241206,124200,821364660,3030,3035,3035,3030,204
20241206,124100,820746385,3040,3040,3040,3040,1723
20241206,124000,815508465,3040,3040,3040,3040,0
20241206,123900,815508465,3040,3040,3040,3040,0
20241206,123800,815508465,3040,3040,3040,3040,10
20241206,123700,815478065,3040,3040,3040,3040,0
20241206,123600,815478065,3040,3040,3040,3040,77
20241206,123500,815243985,3040,3040,3040,3040,1
20241206,123400,815240945,3045,3045,3045,3045,0
20241206,123300,815240945,3045,3045,3045,3045,0
20241206,123200,815240945,3045,3045,3045,3045,0
20241206,123100,815240945,3045,3045,3045,3045,187
20241206,123000,814671530,3045,3045,3045,3045,49
20241206,122900,814522325,3040,3040,3040,3040,252
20241206,122800,813756245,3040,3040,3040,3040,11
20241206,122700,813722805,3040,3040,3040,3040,0
20241206,122600,813722805,3040,3040,3040,3040,2573
20241206,122500,805900885,3040,3045,3045,3040,372
20241206,122400,804768150,3045,3045,3045,3045,0
20241206,122300,804768150,3045,3045,3045,3045,0
20241206,122200,804768150,3045,3045,3045,3045,0
20241206,122100,804768150,3045,3045,3045,3045,0
20241206,122000,804768150,3045,3045,3045,3045,0
20241206,121900,804768150,3045,3045,3045,3045,197
20241206,121800,804168285,3045,3045,3045,3045,0
20241206,121700,804168285,3045,3045,3045,3045,0
20241206,121600,804168285,3045,3045,3045,3045,10
20241206,121500,804137835,3045,3045,3045,3045,0
20241206,121400,804137835,3045,3045,3045,3045,0
20241206,121300,804137835,3045,3045,3045,3045,0
20241206,121200,804137835,3045,3045,3045,3045,0
20241206,121100,804137835,3045,3045,3045,3045,0
20241206,121000,804137835,3045,3050,3050,3045,197
20241206,120900,803537965,3045,3045,3045,3045,1177
20241206,120800,799954000,3050,3050,3050,3050,0
20241206,120700,799954000,3050,3050,3050,3050,850
20241206,120600,797361500,3050,3050,3050,3050,0
20241206,120500,797361500,3050,3050,3050,3050,0
20241206,120400,797361500,3050,3050,3050,3050,1
20241206,120300,797358450,3050,3050,3050,3050,625
20241206,120200,795452200,3050,3050,3050,3050,0
20241206,120100,795452200,3050,3050,3050,3050,0
20241206,120000,795452200,3050,3050,3050,3050,0
20241206,115900,795452200,3050,3050,3050,3050,483
20241206,115800,793979050,3050,3055,3055,3050,21
20241206,115700,793914955,3080,3080,3080,3080,1
20241206,115600,793911875,3080,3080,3080,3080,9
20241206,115500,793884155,3085,3085,3085,3085,0
20241206,115400,793884155,3085,3085,3085,3085,0
20241206,115300,793884155,3085,3080,3085,3045,3048
20241206,115200,784579540,3080,3080,3080,3080,2
20241206,115100,784573380,3080,3070,3080,3070,9
20241206,115000,784545705,3090,3075,3090,3075,7090
20241206,114900,762637620,3075,3070,3075,3070,8662
20241206,114800,736044785,3065,3055,3065,3055,669
20241206,114700,733994350,3065,3065,3065,3065,0
20241206,114600,733994350,3065,3065,3065,3065,0
20241206,114500,733994350,3065,3065,3065,3065,0
20241206,114400,733994350,3065,3065,3065,3065,0
20241206,114300,733994350,3065,3065,3065,3065,0
20241206,114200,733994350,3065,3065,3065,3065,0
20241206,114100,733994350,3065,3065,3065,3065,50
20241206,114000,733841100,3065,3065,3070,3065,3992
20241206,113900,721598545,3065,3065,3065,3065,0
20241206,113800,721598545,3065,3065,3065,3065,4
20241206,113700,721586285,3055,3055,3055,3055,1620
20241206,113600,716637185,3065,3065,3065,3065,0
20241206,113500,716637185,3065,3065,3065,3065,0
20241206,113400,716637185,3065,3055,3065,3055,4669
20241206,113300,702340840,3065,3065,3065,3065,0
20241206,113200,702340840,3065,3065,3065,3065,100
20241206,113100,702034340,3065,3065,3065,3065,3459
20241206,113000,691432505,3065,3070,3070,3065,2
20241206,112900,691426370,3070,3045,3070,3045,3424
20241206,112800,680949165,3040,3040,3040,3040,459
20241206,112700,679553805,3040,3040,3040,3040,0
20241206,112600,679553805,3040,3040,3040,3040,2370
20241206,112500,672349005,3040,3035,3040,3035,1723
20241206,112400,667113620,3040,3040,3040,3040,0
20241206,112300,667113620,3040,3040,3040,3040,0
20241206,112200,667113620,3040,3040,3040,3040,0
20241206,112100,667113620,3040,3040,3040,3040,0
20241206,112000,667113620,3040,3040,3040,3040,0
20241206,111900,667113620,3040,3020,3040,3020,2799
20241206,111800,658604810,3020,3020,3020,3020,0
20241206,111700,658604810,3020,3020,3020,3020,1600
20241206,111600,653772810,3030,3030,3030,3030,231
20241206,111500,653072880,3040,3040,3040,3040,1
20241206,111400,653069840,3045,3045,3045,3045,0
20241206,111300,653069840,3045,3045,3045,3045,0
20241206,111200,653069840,3045,3045,3045,3045,0
20241206,111100,653069840,3045,3045,3045,3045,30
20241206,111000,652978490,3045,3045,3045,3045,0
20241206,110900,652978490,3045,3045,3045,3045,0
20241206,110800,652978490,3045,3045,3045,3045,33
20241206,110700,652878005,3045,3035,3045,3035,500
20241206,110600,651358035,3035,3030,3035,3030,595
20241206,110500,649552710,3035,3035,3035,3035,0
20241206,110400,649552710,3035,3030,3035,3030,1085
20241206,110300,646265110,3025,3015,3025,3015,1011
20241206,110200,643206940,3020,3020,3020,3020,20
20241206,110100,643146540,3020,3000,3020,3000,16
20241206,110000,643098370,3010,3000,3010,3000,2015
20241206,105900,637047585,2995,2995,2995,2995,360
20241206,105800,635969385,2990,2990,2990,2990,385
20241206,105700,634818235,3010,2995,3010,2995,302
20241206,105600,633913145,2995,3000,3000,2995,256
20241206,105500,633146175,3000,3025,3025,3000,20013
20241206,105400,573106910,3000,3005,3005,3000,528
20241206,105300,571521150,3005,3005,3005,3005,783
20241206,105200,569168235,3005,3030,3030,3005,100
20241206,105100,568867710,3035,3035,3035,3035,6
20241206,105000,568849500,3005,3010,3010,3005,200
20241206,104900,568247805,3035,3035,3035,3005,988
20241206,104800,565275785,3045,3045,3045,3045,0
20241206,104700,565275785,3045,3045,3045,3045,0
20241206,104600,565275785,3045,3045,3045,3045,0
20241206,104500,565275785,3045,3045,3045,3045,0
20241206,104400,565275785,3045,3045,3045,3045,0
20241206,104300,565275785,3045,3045,3045,3045,0
20241206,104200,565275785,3045,3030,3045,3030,62
20241206,104100,565087895,3020,3020,3020,3020,0
20241206,104000,565087895,3020,3020,3020,3020,0
20241206,103900,565087895,3020,3020,3020,3020,0
20241206,103800,565087895,3020,3035,3040,3020,703
20241206,103700,562952390,3010,3010,3010,3010,3000
20241206,103600,553922390,3010,3010,3010,3010,0
20241206,103500,553922390,3010,3010,3010,3010,0
20241206,103400,553922390,3010,3010,3010,3010,0
20241206,103300,553922390,3010,3020,3020,3010,338
20241206,103200,552901650,3020,3020,3020,3020,0
20241206,103100,552901650,3020,3020,3020,3020,210
20241206,103000,552267450,3005,3005,3005,3005,0
20241206,102900,552267450,3005,3010,3010,3005,626
20241206,102800,550384920,3015,3015,3015,3015,0
20241206,102700,550384920,3015,3015,3015,3015,61
20241206,102600,550201005,3015,3015,3015,3015,1
20241206,102500,550197990,3035,3035,3035,3035,0
20241206,102400,550197990,3035,3035,3035,3035,199
20241206,102300,549594025,3010,3010,3010,3010,3211
20241206,102200,539928915,3035,3035,3035,3035,0
20241206,102100,539928915,3035,3035,3035,3035,1
20241206,102000,539925880,3015,3015,3015,3015,172
20241206,101900,539407300,3030,3030,3030,3030,664
20241206,101800,537395380,3030,3005,3030,3005,5455
20241206,101700,520972320,3000,3000,3000,3000,34
20241206,101600,520870320,3000,3000,3000,3000,1300
20241206,101500,516970320,3000,3005,3005,3000,2781
20241206,101400,508619725,3020,3005,3020,3005,920
20241206,101300,505842000,3000,3005,3005,3000,1002
20241206,101200,502835410,3005,3005,3005,3005,303
20241206,101100,501924895,3010,3040,3040,3010,21365
20241206,101000,437357260,3040,3040,3040,3040,1589
20241206,100900,432526700,3045,3045,3045,3040,2736
20241206,100800,424201260,3045,3045,3045,3045,4502
20241206,100700,410492670,3040,3055,3055,3040,2613
20241206,100600,402530370,3055,3050,3055,3045,1435
20241206,100500,398157345,3045,3045,3045,3045,3540
20241206,100400,387378045,3050,3060,3060,3050,5101
20241206,100300,371800785,3070,3070,3070,3060,2445
20241206,100200,364297735,3070,3090,3090,3070,2095
20241206,100100,357866065,3090,3090,3090,3090,0
20241206,100000,357866065,3090,3090,3090,3090,11
20241206,095900,357832075,3065,3065,3065,3065,13
20241206,095800,357792230,3090,3065,3090,3065,121
20241206,095700,357420090,3060,3075,3075,3060,630
20241206,095600,355489670,3075,3075,3075,3070,254
20241206,095500,354708640,3075,3075,3075,3075,121
20241206,095400,354336565,3075,3075,3100,3075,2014
20241206,095300,348095585,3075,3070,3075,3070,93
20241206,095200,347809635,3075,3095,3100,3070,1313
20241206,095100,343762570,3075,3080,3080,3070,363
20241206,095000,342646135,3080,3080,3080,3080,0
20241206,094900,342646135,3080,3090,3100,3080,819
20241206,094800,340115320,3100,3100,3105,3090,276
20241206,094700,339259635,3090,3100,3100,3090,66
20241206,094600,339055335,3095,3095,3095,3090,812
20241206,094500,336542200,3095,3070,3100,3070,971
20241206,094400,333540410,3090,3075,3090,3060,572
20241206,094300,331776965,3055,3095,3105,3055,4265
20241206,094200,318663145,3105,3110,3115,3105,3791
20241206,094100,306886390,3115,3105,3115,3105,231
20241206,094000,306166890,3115,3105,3115,3100,586
20241206,093900,304344670,3105,3100,3105,3100,502
20241206,093800,302786965,3105,3105,3105,3105,0
20241206,093700,302786965,3105,3060,3105,3055,28265
20241206,093600,215438570,3075,3075,3075,3075,0
20241206,093500,215438570,3075,3065,3075,3065,4804
20241206,093400,200667270,3075,3075,3075,3075,1
20241206,093300,200664195,3080,3060,3080,3060,1100
20241206,093200,197282195,3080,3080,3080,3080,50
20241206,093100,197128195,3080,3080,3080,3080,27
20241206,093000,197045035,3055,3055,3055,3055,105
20241206,092900,196724260,3055,3070,3070,3055,3219
20241206,092800,186861910,3080,3080,3080,3080,128
20241206,092700,186467670,3070,3070,3070,3070,139
20241206,092600,186040940,3075,3080,3080,3075,1217
20241206,092500,182297580,3090,3090,3090,3090,300
20241206,092400,181370580,3090,3075,3090,3075,148
20241206,092300,180914325,3090,3090,3090,3090,100
20241206,092200,180605325,3095,3100,3100,3095,1019
20241206,092100,177451430,3100,3100,3105,3100,3679
20241206,092000,166041145,3100,3060,3100,3060,7652
20241206,091900,142421430,3060,3075,3075,3060,155
20241206,091800,141944880,3060,3070,3070,3060,1319
20241206,091700,137905550,3070,3085,3085,3070,697
20241206,091600,135756760,3070,3050,3070,3050,1085
20241206,091500,132434545,3055,3055,3060,3055,3483
20241206,091400,121790480,3070,3070,3150,3070,7060
20241206,091300,99935950,3060,3025,3070,3025,10249
20241206,091200,68832875,3020,3005,3020,3005,3059
20241206,091100,59597465,3005,2985,3005,2985,699
20241206,091000,57501455,3020,2990,3025,2990,315
20241206,090900,56556340,2970,2990,2990,2970,11
20241206,090800,56523470,2970,2980,2980,2970,1500
20241206,090700,52065955,2975,2985,2985,2975,2929
20241206,090600,43342380,2985,3020,3020,2985,3702
20241206,090500,32244605,3020,3035,3035,3020,118
20241206,090400,31886490,3035,3020,3035,3020,1062
20241206,090300,28677495,3020,3050,3050,3020,2033
20241206,090200,22517735,3060,3050,3065,3050,3070
20241206,090100,13110665,3035,3000,3040,3000,3706
20241206,090000,1901995,3000,3000,3000,2995,634