KissMeData/036560/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192100,3715743210,15270,15270,15270,15270,3670
20241205,192000,3715743210,15270,15270,15270,15270,0
20241205,191900,3715743210,15270,15270,15270,15270,0
20241205,191800,3715743210,15270,15270,15270,15270,0
20241205,191700,3715743210,15270,15270,15270,15270,0
20241205,191600,3715743210,15270,15270,15270,15270,0
20241205,191500,3715743210,15270,15270,15270,15270,0
20241205,191400,3715743210,15270,15270,15270,15270,0
20241205,191300,3715743210,15270,15270,15270,15270,0
20241205,191200,3715743210,15270,15270,15270,15270,0
20241205,191100,3715743210,15270,15270,15270,15270,0
20241205,191000,3715743210,15270,15270,15270,15270,0
20241205,190900,3715743210,15270,15270,15270,15270,0
20241205,190800,3715743210,15270,15270,15270,15270,0
20241205,190700,3715743210,15270,15270,15270,15270,0
20241205,190600,3715743210,15270,15270,15270,15270,0
20241205,190500,3715743210,15270,15270,15270,15270,0
20241205,190400,3715743210,15270,15270,15270,15270,0
20241205,190300,3715743210,15270,15270,15270,15270,0
20241205,190200,3715743210,15270,15270,15270,15270,0
20241205,190100,3715743210,15270,15270,15270,15270,0
20241205,190000,3715743210,15270,15270,15270,15270,0
20241205,185900,3715743210,15270,15270,15270,15270,0
20241205,185800,3715743210,15270,15270,15270,15270,0
20241205,185700,3715743210,15270,15270,15270,15270,0
20241205,185600,3715743210,15270,15270,15270,15270,0
20241205,185500,3715743210,15270,15270,15270,15270,0
20241205,185400,3715743210,15270,15270,15270,15270,0
20241205,185300,3715743210,15270,15270,15270,15270,0
20241205,185200,3715743210,15270,15270,15270,15270,0
20241205,185100,3715743210,15270,15270,15270,15270,3670
20241205,185000,3715743210,15270,15270,15270,15270,0
20241205,184900,3715743210,15270,15270,15270,15270,0
20241205,184800,3715743210,15270,15270,15270,15270,0
20241205,184700,3715743210,15270,15270,15270,15270,0
20241205,184600,3715743210,15270,15270,15270,15270,0
20241205,184500,3715743210,15270,15270,15270,15270,0
20241205,184400,3715743210,15270,15270,15270,15270,0
20241205,184300,3715743210,15270,15270,15270,15270,0
20241205,184200,3715743210,15270,15270,15270,15270,0
20241205,184100,3715743210,15270,15270,15270,15270,0
20241205,184000,3715743210,15270,15270,15270,15270,0
20241205,183900,3715743210,15270,15270,15270,15270,0
20241205,183800,3715743210,15270,15270,15270,15270,0
20241205,183700,3715743210,15270,15270,15270,15270,0
20241205,183600,3715743210,15270,15270,15270,15270,0
20241205,183500,3715743210,15270,15270,15270,15270,0
20241205,183400,3715743210,15270,15270,15270,15270,0
20241205,183300,3715743210,15270,15270,15270,15270,0
20241205,183200,3715743210,15270,15270,15270,15270,0
20241205,183100,3715743210,15270,15270,15270,15270,0
20241205,183000,3715743210,15270,15270,15270,15270,0
20241205,182900,3715743210,15270,15270,15270,15270,0
20241205,182800,3715743210,15270,15270,15270,15270,0
20241205,182700,3715743210,15270,15270,15270,15270,0
20241205,182600,3715743210,15270,15270,15270,15270,0
20241205,182500,3715743210,15270,15270,15270,15270,0
20241205,182400,3715743210,15270,15270,15270,15270,0
20241205,182300,3715743210,15270,15270,15270,15270,0
20241205,182200,3715743210,15270,15270,15270,15270,0
20241205,182100,3715743210,15270,15270,15270,15270,3670
20241205,182000,3715743210,15270,15270,15270,15270,0
20241205,181900,3715743210,15270,15270,15270,15270,0
20241205,181800,3715743210,15270,15270,15270,15270,0
20241205,181700,3715743210,15270,15270,15270,15270,0
20241205,181600,3715743210,15270,15270,15270,15270,0
20241205,181500,3715743210,15270,15270,15270,15270,0
20241205,181400,3715743210,15270,15270,15270,15270,0
20241205,181300,3715743210,15270,15270,15270,15270,0
20241205,181200,3715743210,15270,15270,15270,15270,0
20241205,181100,3715743210,15270,15270,15270,15270,0
20241205,181000,3715743210,15270,15270,15270,15270,0
20241205,180900,3715743210,15270,15270,15270,15270,0
20241205,180800,3715743210,15270,15270,15270,15270,0
20241205,180700,3715743210,15270,15270,15270,15270,0
20241205,180600,3715743210,15270,15270,15270,15270,0
20241205,180500,3715743210,15270,15270,15270,15270,0
20241205,180400,3715743210,15270,15270,15270,15270,0
20241205,180300,3715743210,15270,15270,15270,15270,0
20241205,180200,3715743210,15270,15270,15270,15270,0
20241205,180100,3715743210,15270,15270,15270,15270,0
20241205,180000,3715743210,15270,15270,15270,15270,0
20241205,175900,3715743210,15270,15270,15270,15270,0
20241205,175800,3715743210,15270,15270,15270,15270,0
20241205,175700,3715743210,15270,15270,15270,15270,0
20241205,175600,3715743210,15270,15270,15270,15270,0
20241205,175500,3715743210,15270,15270,15270,15270,0
20241205,175400,3715743210,15270,15270,15270,15270,0
20241205,175300,3715743210,15270,15270,15270,15270,0
20241205,175200,3715743210,15270,15270,15270,15270,0
20241205,175100,3715743210,15270,15270,15270,15270,3670
20241205,175000,3715743210,15270,15270,15270,15270,0
20241205,174900,3715743210,15270,15270,15270,15270,0
20241205,174800,3715743210,15270,15270,15270,15270,0
20241205,174700,3715743210,15270,15270,15270,15270,0
20241205,174600,3715743210,15270,15270,15270,15270,0
20241205,174500,3715743210,15270,15270,15270,15270,0
20241205,174400,3715743210,15270,15270,15270,15270,0
20241205,174300,3715743210,15270,15270,15270,15270,0
20241205,174200,3715743210,15270,15270,15270,15270,0
20241205,174100,3715743210,15270,15270,15270,15270,0
20241205,174000,3715743210,15270,15270,15270,15270,0
20241205,173900,3715743210,15270,15270,15270,15270,0
20241205,173800,3715743210,15270,15270,15270,15270,0
20241205,173700,3715743210,15270,15270,15270,15270,0
20241205,173600,3715743210,15270,15270,15270,15270,0
20241205,173500,3715743210,15270,15270,15270,15270,0
20241205,173400,3715743210,15270,15270,15270,15270,0
20241205,173300,3715743210,15270,15270,15270,15270,0
20241205,173200,3715743210,15270,15270,15270,15270,0
20241205,173100,3715743210,15270,15270,15270,15270,0
20241205,173000,3715743210,15270,15270,15270,15270,0
20241205,172900,3715743210,15270,15270,15270,15270,0
20241205,172800,3715743210,15270,15270,15270,15270,0
20241205,172700,3715743210,15270,15270,15270,15270,0
20241205,172600,3715743210,15270,15270,15270,15270,0
20241205,172500,3715743210,15270,15270,15270,15270,0
20241205,172400,3715743210,15270,15270,15270,15270,0
20241205,172300,3715743210,15270,15270,15270,15270,0
20241205,172200,3715743210,15270,15270,15270,15270,0
20241205,172100,3715743210,15270,15270,15270,15270,3670
20241205,172000,3715743210,15270,15270,15270,15270,0
20241205,171900,3715743210,15270,15270,15270,15270,0
20241205,171800,3715743210,15270,15270,15270,15270,0
20241205,171700,3715743210,15270,15270,15270,15270,0
20241205,171600,3715743210,15270,15270,15270,15270,0
20241205,171500,3715743210,15270,15270,15270,15270,0
20241205,171400,3715743210,15270,15270,15270,15270,0
20241205,171300,3715743210,15270,15270,15270,15270,0
20241205,171200,3715743210,15270,15270,15270,15270,0
20241205,171100,3715743210,15270,15270,15270,15270,0
20241205,171000,3715743210,15270,15270,15270,15270,0
20241205,170900,3715743210,15270,15270,15270,15270,0
20241205,170800,3715743210,15270,15270,15270,15270,0
20241205,170700,3715743210,15270,15270,15270,15270,0
20241205,170600,3715743210,15270,15270,15270,15270,0
20241205,170500,3715743210,15270,15270,15270,15270,0
20241205,170400,3715743210,15270,15270,15270,15270,0
20241205,170300,3715743210,15270,15270,15270,15270,0
20241205,170200,3715743210,15270,15270,15270,15270,0
20241205,170100,3715743210,15270,15270,15270,15270,0
20241205,170000,3715743210,15270,15270,15270,15270,0
20241205,165900,3715743210,15270,15270,15270,15270,0
20241205,165800,3715743210,15270,15270,15270,15270,0
20241205,165700,3715743210,15270,15270,15270,15270,0
20241205,165600,3715743210,15270,15270,15270,15270,0
20241205,165500,3715743210,15270,15270,15270,15270,0
20241205,165400,3715743210,15270,15270,15270,15270,0
20241205,165300,3715743210,15270,15270,15270,15270,0
20241205,165200,3715743210,15270,15270,15270,15270,0
20241205,165100,3715743210,15270,15270,15270,15270,3670
20241205,165000,3715743210,15270,15270,15270,15270,0
20241205,164900,3715743210,15270,15270,15270,15270,0
20241205,164800,3715743210,15270,15270,15270,15270,0
20241205,164700,3715743210,15270,15270,15270,15270,0
20241205,164600,3715743210,15270,15270,15270,15270,0
20241205,164500,3715743210,15270,15270,15270,15270,0
20241205,164400,3715743210,15270,15270,15270,15270,0
20241205,164300,3715743210,15270,15270,15270,15270,0
20241205,164200,3715743210,15270,15270,15270,15270,0
20241205,164100,3715743210,15270,15270,15270,15270,0
20241205,164000,3715743210,15270,15270,15270,15270,0
20241205,163900,3715743210,15270,15270,15270,15270,0
20241205,163800,3715743210,15270,15270,15270,15270,0
20241205,163700,3715743210,15270,15270,15270,15270,0
20241205,163600,3715743210,15270,15270,15270,15270,0
20241205,163500,3715743210,15270,15270,15270,15270,0
20241205,163400,3715743210,15270,15270,15270,15270,0
20241205,163300,3715743210,15270,15270,15270,15270,0
20241205,163200,3715743210,15270,15270,15270,15270,0
20241205,163100,3715743210,15270,15270,15270,15270,0
20241205,163000,3715743210,15270,15270,15270,15270,0
20241205,162900,3715743210,15270,15270,15270,15270,0
20241205,162800,3715743210,15270,15270,15270,15270,0
20241205,162700,3715743210,15270,15270,15270,15270,0
20241205,162600,3715743210,15270,15270,15270,15270,0
20241205,162500,3715743210,15270,15270,15270,15270,0
20241205,162400,3715743210,15270,15270,15270,15270,0
20241205,162300,3715743210,15270,15270,15270,15270,0
20241205,162200,3715743210,15270,15270,15270,15270,0
20241205,162100,3715743210,15270,15270,15270,15270,3670
20241205,162000,3715743210,15270,15270,15270,15270,0
20241205,161900,3715743210,15270,15270,15270,15270,0
20241205,161800,3715743210,15270,15270,15270,15270,0
20241205,161700,3715743210,15270,15270,15270,15270,0
20241205,161600,3715743210,15270,15270,15270,15270,0
20241205,161500,3715743210,15270,15270,15270,15270,0
20241205,161400,3715743210,15270,15270,15270,15270,0
20241205,161300,3715743210,15270,15270,15270,15270,0
20241205,161200,3715743210,15270,15270,15270,15270,0
20241205,161100,3715743210,15270,15270,15270,15270,0
20241205,161000,3715743210,15270,15270,15270,15270,0
20241205,160900,3715743210,15270,15270,15270,15270,0
20241205,160800,3715743210,15270,15270,15270,15270,0
20241205,160700,3715743210,15270,15270,15270,15270,0
20241205,160600,3715743210,15270,15270,15270,15270,0
20241205,160500,3715743210,15270,15270,15270,15270,0
20241205,160400,3715743210,15270,15270,15270,15270,0
20241205,160300,3715743210,15270,15270,15270,15270,0
20241205,160200,3715743210,15270,15270,15270,15270,0
20241205,160100,3715743210,15270,15270,15270,15270,0
20241205,160000,3715743210,15270,15270,15270,15270,0
20241205,155900,3715743210,15270,15270,15270,15270,0
20241205,155800,3715743210,15270,15270,15270,15270,0
20241205,155700,3715743210,15270,15270,15270,15270,0
20241205,155600,3715743210,15270,15270,15270,15270,0
20241205,155500,3715743210,15270,15270,15270,15270,0
20241205,155400,3715743210,15270,15270,15270,15270,0
20241205,155300,3715743210,15270,15270,15270,15270,0
20241205,155200,3715743210,15270,15270,15270,15270,0
20241205,155100,3715743210,15270,15270,15270,15270,3670
20241205,155000,3715743210,15270,15270,15270,15270,0
20241205,154900,3715743210,15270,15270,15270,15270,0
20241205,154800,3715743210,15270,15270,15270,15270,0
20241205,154700,3715743210,15270,15270,15270,15270,0
20241205,154600,3715743210,15270,15270,15270,15270,0
20241205,154500,3715743210,15270,15270,15270,15270,0
20241205,154400,3715743210,15270,15270,15270,15270,0
20241205,154300,3715743210,15270,15270,15270,15270,0
20241205,154200,3715743210,15270,15270,15270,15270,0
20241205,154100,3715743210,15270,15270,15270,15270,0
20241205,154000,3715743210,15270,15270,15270,15270,0
20241205,153900,3715743210,15270,15270,15270,15270,0
20241205,153800,3715743210,15270,15270,15270,15270,0
20241205,153700,3715743210,15270,15270,15270,15270,0
20241205,153600,3715743210,15270,15270,15270,15270,0
20241205,153500,3715743210,15270,15270,15270,15270,0
20241205,153400,3715743210,15270,15270,15270,15270,0
20241205,153300,3715743210,15270,15270,15270,15270,0
20241205,153200,3715743210,15270,15270,15270,15270,0
20241205,153100,3715743210,15270,15270,15270,15270,0
20241205,153000,3715743210,15270,15270,15270,15270,3670
20241205,152900,3659702310,15270,15270,15270,15270,0
20241205,152800,3659702310,15270,15270,15270,15270,0
20241205,152700,3659702310,15270,15270,15270,15270,0
20241205,152600,3659702310,15270,15270,15270,15270,0
20241205,152500,3659702310,15270,15270,15270,15270,0
20241205,152400,3659702310,15270,15270,15270,15270,0
20241205,152300,3659702310,15270,15270,15270,15270,0
20241205,152200,3659702310,15270,15270,15270,15270,0
20241205,152100,3659702310,15270,15270,15270,15270,0
20241205,152000,3659702310,15270,15270,15270,15270,0
20241205,151900,3659702310,15270,15440,15440,15260,3486
20241205,151800,3606340520,15510,15410,15510,15350,1325
20241205,151700,3585865630,15340,15430,15430,15340,20
20241205,151600,3585557830,15430,15380,15430,15300,708
20241205,151500,3574678710,15380,15360,15380,15360,309
20241205,151400,3569927200,15370,15290,15510,15270,1590
20241205,151300,3545498430,15290,15440,15520,15290,2265
20241205,151200,3510441330,15450,15430,15450,15360,683
20241205,151100,3499919150,15440,15400,15450,15360,611
20241205,151000,3490509680,15470,15270,15510,15270,3654
20241205,150900,3434105290,15270,15230,15280,15200,939
20241205,150800,3419814520,15290,15400,15400,15200,1336
20241205,150700,3399396230,15400,15400,15430,15400,291
20241205,150600,3394912880,15440,15360,15450,15340,1823
20241205,150500,3366841670,15350,15420,15470,15350,426
20241205,150400,3360278210,15470,15200,15550,15200,2989
20241205,150300,3314392770,15130,15200,15200,15130,437
20241205,150200,3307780280,15170,15170,15170,15170,110
20241205,150100,3306111580,15170,15120,15170,15120,155
20241205,150000,3303765910,15120,15100,15120,15100,27
20241205,145900,3303357830,15100,15110,15110,15100,92
20241205,145800,3301968430,15100,15100,15100,15100,2
20241205,145700,3301938230,15110,15120,15120,15020,369
20241205,145600,3296383270,15020,15020,15020,15020,0
20241205,145500,3296383270,15020,15000,15020,15000,29
20241205,145400,3295948250,15000,15150,15150,15000,2114
20241205,145300,3264192110,15150,14990,15150,14990,198
20241205,145200,3261219060,14980,14980,14990,14980,267
20241205,145100,3257219300,14980,14990,14990,14980,439
20241205,145000,3250641830,15000,15070,15070,15000,4074
20241205,144900,3189456660,15060,15110,15110,15060,297
20241205,144800,3184980500,15110,15100,15110,15090,239
20241205,144700,3181372710,15090,15090,15090,15080,425
20241205,144600,3174961680,15090,15090,15090,15090,15
20241205,144500,3174735330,15090,15090,15110,15090,912
20241205,144400,3160973170,15090,15110,15110,15090,642
20241205,144300,3151279050,15110,15120,15120,15110,248
20241205,144200,3147531700,15140,15110,15150,15110,14
20241205,144100,3147319900,15110,15110,15110,15110,233
20241205,144000,3143799270,15110,15110,15110,15110,20
20241205,143900,3143497070,15130,15120,15140,15120,125
20241205,143800,3141605470,15100,15100,15100,15100,0
20241205,143700,3141605470,15100,15100,15100,15100,1122
20241205,143600,3124663270,15100,15120,15150,15100,1396
20241205,143500,3103573120,15120,15150,15150,15120,635
20241205,143400,3093971460,15150,15130,15150,15130,319
20241205,143300,3089139790,15120,15140,15150,15120,1086
20241205,143200,3072704510,15140,15150,15160,15140,843
20241205,143100,3059935740,15160,15160,15160,15160,281
20241205,143000,3055675780,15160,15160,15160,15160,176
20241205,142900,3053007620,15160,15150,15200,15150,389
20241205,142800,3047113520,15150,15160,15160,15150,163
20241205,142700,3044643600,15160,15220,15220,15160,112
20241205,142600,3042944760,15220,15220,15220,15220,0
20241205,142500,3042944760,15220,15220,15220,15210,597
20241205,142400,3033864340,15210,15160,15210,15160,35
20241205,142300,3033332740,15160,15210,15210,15160,754
20241205,142200,3021893980,15220,15310,15310,15220,241
20241205,142100,3018207840,15310,15300,15310,15300,438
20241205,142000,3011503100,15300,15250,15300,15250,219
20241205,141900,3008153240,15250,15250,15250,15250,33
20241205,141800,3007649990,15200,15180,15200,15180,139
20241205,141700,3005539190,15170,15170,15170,15170,0
20241205,141600,3005539190,15170,15200,15200,15170,64
20241205,141500,3004567080,15200,15170,15200,15170,9
20241205,141400,3004430430,15170,15170,15170,15170,0
20241205,141300,3004430430,15170,15170,15170,15170,51
20241205,141200,3003656760,15200,15170,15200,15170,204
20241205,141100,3000555990,15210,15200,15210,15200,418
20241205,141000,2994200710,15170,15210,15210,15170,302
20241205,140900,2989615410,15210,15210,15210,15210,104
20241205,140800,2988033570,15200,15200,15200,15200,3
20241205,140700,2987987970,15200,15150,15200,15150,57
20241205,140600,2987121770,15200,15170,15200,15150,292
20241205,140500,2982693800,15170,15170,15170,15170,24
20241205,140400,2982329720,15170,15170,15170,15170,15
20241205,140300,2982102170,15170,15190,15210,15170,380
20241205,140200,2976336280,15190,15210,15210,15190,113
20241205,140100,2974619550,15180,15180,15180,15180,291
20241205,140000,2970202170,15190,15210,15210,15180,25
20241205,135900,2969822240,15200,15200,15200,15200,46
20241205,135800,2969123040,15200,15220,15230,15200,221
20241205,135700,2965759340,15220,15220,15220,15220,4
20241205,135600,2965698460,15220,15220,15220,15220,3
20241205,135500,2965652800,15220,15220,15220,15220,500
20241205,135400,2958042800,15220,15220,15220,15220,7
20241205,135300,2957936260,15170,15170,15170,15170,0
20241205,135200,2957936260,15170,15200,15200,15170,68
20241205,135100,2956904210,15200,15170,15200,15170,284
20241205,135000,2952595310,15180,15210,15210,15180,64
20241205,134900,2951621950,15210,15200,15210,15200,55
20241205,134800,2950785420,15210,15210,15210,15210,12
20241205,134700,2950602900,15160,15200,15200,15160,463
20241205,134600,2943572580,15200,15190,15200,15190,58
20241205,134500,2942691510,15190,15190,15200,15190,115
20241205,134400,2940944620,15190,15180,15190,15180,99
20241205,134300,2939441420,15200,15200,15200,15200,0
20241205,134200,2939441420,15200,15200,15200,15200,8
20241205,134100,2939319820,15160,15160,15160,15160,7
20241205,134000,2939213700,15160,15160,15160,15150,328
20241205,133900,2934243720,15210,15150,15210,15150,111
20241205,133800,2932561770,15150,15150,15150,15150,7
20241205,133700,2932455720,15150,15210,15210,15150,23
20241205,133600,2932107210,15220,15150,15220,15150,79
20241205,133500,2930909870,15140,15140,15140,15140,0
20241205,133400,2930909870,15140,15180,15180,15140,736
20241205,133300,2919757870,15160,15240,15240,15160,627
20241205,133200,2910235570,15250,15280,15280,15250,40
20241205,133100,2909624750,15280,15280,15280,15280,24
20241205,133000,2909258030,15300,15340,15410,15300,243
20241205,132900,2905531540,15410,15410,15420,15330,394
20241205,132800,2899464430,15330,15430,15430,15330,143
20241205,132700,2897259300,15440,15430,15450,15420,1219
20241205,132600,2878440700,15430,15230,15430,15230,1382
20241205,132500,2857289140,15210,15210,15210,15210,52
20241205,132400,2856498220,15210,15230,15230,15210,85
20241205,132300,2855205140,15240,15240,15240,15240,0
20241205,132200,2855205140,15240,15220,15250,15220,10
20241205,132100,2855052850,15260,15260,15260,15260,6
20241205,132000,2854961290,15260,15190,15260,15190,727
20241205,131900,2843916960,15200,15200,15200,15200,0
20241205,131800,2843916960,15200,15200,15200,15200,63
20241205,131700,2842959360,15150,15150,15150,15150,4
20241205,131600,2842898760,15150,15160,15200,15150,86
20241205,131500,2841595670,15150,15180,15190,15150,227
20241205,131400,2838155430,15160,15150,15180,15150,128
20241205,131300,2836215850,15150,15160,15160,15150,65
20241205,131200,2835231000,15150,15170,15180,15150,858
20241205,131100,2822225520,15180,15200,15200,15180,691
20241205,131000,2811728070,15210,15220,15220,15210,187
20241205,130900,2808883560,15220,15260,15260,15220,28
20241205,130800,2808457200,15260,15260,15260,15260,2
20241205,130700,2808426680,15260,15240,15260,15220,669
20241205,130600,2798236850,15260,15250,15260,15240,81
20241205,130500,2797001800,15250,15260,15260,15250,130
20241205,130400,2795018760,15260,15260,15270,15260,222
20241205,130300,2791630940,15270,15270,15270,15270,22
20241205,130200,2791295000,15280,15290,15290,15280,37
20241205,130100,2790729510,15300,15320,15320,15300,108
20241205,130000,2789076940,15320,15320,15320,15320,9
20241205,125900,2788939060,15300,15300,15300,15300,100
20241205,125800,2787409060,15300,15300,15300,15300,19
20241205,125700,2787118360,15300,15310,15320,15300,148
20241205,125600,2784852430,15320,15310,15320,15310,11
20241205,125500,2784683970,15310,15310,15310,15310,9
20241205,125400,2784546180,15300,15300,15300,15300,115
20241205,125300,2782786680,15300,15310,15310,15270,228
20241205,125200,2779299080,15310,15310,15310,15310,4
20241205,125100,2779237840,15320,15240,15320,15240,72
20241205,125000,2778139320,15240,15240,15240,15240,31
20241205,124900,2777666880,15240,15280,15280,15240,261
20241205,124800,2773685610,15290,15320,15320,15290,35
20241205,124700,2773149700,15320,15320,15320,15320,171
20241205,124600,2770529980,15320,15320,15320,15310,117
20241205,124500,2768737560,15320,15280,15320,15280,493
20241205,124400,2761188570,15320,15270,15320,15250,20
20241205,124300,2760883460,15250,15250,15250,15250,0
20241205,124200,2760883460,15250,15250,15270,15250,18
20241205,124100,2760608700,15250,15300,15300,15250,883
20241205,124000,2747117290,15300,15320,15320,15300,10
20241205,123900,2746964190,15300,15360,15380,15300,58
20241205,123800,2746074760,15360,15360,15360,15350,75
20241205,123700,2744922990,15360,15350,15360,15350,40
20241205,123600,2744308680,15350,15350,15350,15350,19
20241205,123500,2744017030,15290,15290,15290,15290,106
20241205,123400,2742396290,15300,15320,15320,15300,343
20241205,123300,2737145600,15330,15340,15350,15330,314
20241205,123200,2732330550,15350,15350,15350,15350,55
20241205,123100,2731486300,15340,15350,15350,15340,333
20241205,123000,2726375040,15340,15400,15400,15340,1182
20241205,122900,2708205820,15400,15400,15400,15400,49
20241205,122800,2707451220,15400,15440,15460,15400,490
20241205,122700,2699876020,15380,15400,15400,15370,1126
20241205,122600,2682555610,15400,15430,15430,15400,87
20241205,122500,2681215130,15490,15410,15490,15400,429
20241205,122400,2674603730,15440,15390,15440,15390,93
20241205,122300,2673171410,15390,15440,15440,15380,1751
20241205,122200,2646216690,15450,15480,15480,15450,421
20241205,122100,2639705130,15480,15590,15590,15480,648
20241205,122000,2629670480,15510,15550,15610,15510,278
20241205,121900,2625353810,15630,15550,15630,15550,467
20241205,121800,2618086690,15650,15610,15660,15560,1032
20241205,121700,2601988580,15600,15520,15600,15520,1070
20241205,121600,2585324180,15520,15520,15520,15520,333
20241205,121500,2580156020,15520,15480,15520,15480,248
20241205,121400,2576310320,15470,15470,15470,15470,116
20241205,121300,2574515800,15470,15470,15470,15470,82
20241205,121200,2573247260,15480,15420,15480,15410,289
20241205,121100,2568786080,15420,15430,15430,15420,402
20241205,121000,2562586070,15430,15440,15440,15430,256
20241205,120900,2558633440,15490,15490,15490,15450,79
20241205,120800,2557412250,15460,15450,15460,15450,384
20241205,120700,2551479070,15450,15440,15450,15440,122
20241205,120600,2549594230,15520,15450,15520,15440,289
20241205,120500,2545129520,15450,15520,15520,15450,80
20241205,120400,2543892920,15520,15520,15520,15480,100
20241205,120300,2542341720,15520,15560,15560,15500,1246
20241205,120200,2523001260,15520,15520,15520,15520,245
20241205,120100,2519198860,15450,15520,15520,15450,370
20241205,120000,2513470370,15520,15460,15590,15450,892
20241205,115900,2499652270,15450,15470,15470,15450,493
20241205,115800,2492030890,15470,15470,15470,15460,173
20241205,115700,2489354680,15480,15590,15590,15480,1222
20241205,115600,2470411630,15550,15600,15600,15540,379
20241205,115500,2464514110,15530,15610,15620,15520,1059
20241205,115400,2447980330,15610,15570,15730,15440,1861
20241205,115300,2418878650,15560,15400,15620,15400,2851
20241205,115200,2374632230,15400,15420,15420,15400,74
20241205,115100,2373492060,15420,15420,15450,15420,456
20241205,115000,2366457250,15400,15400,15400,15390,567
20241205,114900,2357726980,15400,15440,15450,15400,813
20241205,114800,2345197700,15460,15420,15460,15420,378
20241205,114700,2339362600,15420,15390,15420,15390,300
20241205,114600,2334742190,15380,15400,15410,15380,352
20241205,114500,2329321620,15400,15350,15400,15350,522
20241205,114400,2321288360,15350,15350,15350,15350,67
20241205,114300,2320259910,15350,15340,15350,15330,148
20241205,114200,2317989500,15350,15330,15420,15330,280
20241205,114100,2313686040,15330,15310,15330,15310,138
20241205,114000,2311571950,15310,15280,15310,15280,112
20241205,113900,2309857860,15280,15310,15310,15280,9
20241205,113800,2309720160,15280,15290,15290,15280,79
20241205,113700,2308512600,15310,15300,15310,15300,155
20241205,113600,2306140850,15300,15320,15330,15300,105
20241205,113500,2304532080,15320,15300,15320,15300,51
20241205,113400,2303750960,15320,15320,15320,15320,32
20241205,113300,2303260720,15280,15240,15300,15240,572
20241205,113200,2294522950,15230,15180,15230,15180,162
20241205,113100,2292058140,15170,15170,15170,15170,14
20241205,113000,2291845760,15170,15170,15170,15170,10
20241205,112900,2291694060,15120,15120,15120,15120,64
20241205,112800,2290726380,15120,15130,15130,15120,196
20241205,112700,2287762610,15170,15170,15170,15170,7
20241205,112600,2287656420,15170,15190,15190,15120,59
20241205,112500,2286763520,15120,15180,15180,15120,988
20241205,112400,2271816310,15180,15180,15180,15180,9
20241205,112300,2271679690,15190,15190,15190,15190,0
20241205,112200,2271679690,15190,15190,15190,15190,30
20241205,112100,2271223990,15140,15130,15190,15130,98
20241205,112000,2269740530,15130,15130,15130,15130,0
20241205,111900,2269740530,15130,15130,15130,15130,0
20241205,111800,2269740530,15130,15170,15200,15130,509
20241205,111700,2262038860,15180,15180,15180,15120,2992
20241205,111600,2216702800,15200,15230,15230,15180,112
20241205,111500,2215000440,15230,15170,15230,15170,102
20241205,111400,2213452980,15170,15180,15180,15160,132
20241205,111300,2211450470,15180,15180,15180,15180,201
20241205,111200,2208399290,15180,15180,15230,15180,330
20241205,111100,2203389440,15180,15200,15200,15180,508
20241205,111000,2195670610,15240,15240,15240,15240,20
20241205,110900,2195365810,15240,15240,15240,15240,6
20241205,110800,2195274370,15240,15240,15240,15240,0
20241205,110700,2195274370,15240,15240,15240,15240,0
20241205,110600,2195274370,15240,15190,15240,15190,87
20241205,110500,2193952390,15190,15250,15250,15190,245
20241205,110400,2190226890,15280,15280,15280,15280,230
20241205,110300,2186712490,15290,15200,15290,15200,102
20241205,110200,2185161550,15200,15200,15200,15200,102
20241205,110100,2183611150,15200,15330,15330,15190,133
20241205,110000,2181589940,15190,15330,15330,15190,326
20241205,105900,2176594740,15180,15180,15180,15180,0
20241205,105800,2176594740,15180,15180,15180,15180,5
20241205,105700,2176518840,15180,15180,15190,15180,174
20241205,105600,2173877460,15180,15180,15400,15180,1089
20241205,105500,2157298930,15090,15100,15100,15090,56
20241205,105400,2156453820,15180,15090,15180,15090,39
20241205,105300,2155864500,15090,15090,15090,15090,193
20241205,105200,2152952130,15080,15080,15080,15080,20
20241205,105100,2152650530,15180,15080,15180,15080,36
20241205,105000,2152106950,15080,15090,15090,15080,62
20241205,104900,2151171980,15070,15070,15070,15070,0
20241205,104800,2151171980,15070,15070,15070,15070,1354
20241205,104700,2130767200,15070,15070,15070,15060,318
20241205,104600,2125974990,15070,15140,15140,15070,303
20241205,104500,2121407500,15140,15130,15140,15130,202
20241205,104400,2118350210,15130,15130,15130,15130,104
20241205,104300,2116776690,15130,15130,15130,15130,40
20241205,104200,2116171490,15130,15150,15150,15060,1136
20241205,104100,2099055950,15070,15070,15070,15070,0
20241205,104000,2099055950,15070,15080,15080,15070,146
20241205,103900,2096855490,15070,15080,15170,15070,225
20241205,103800,2093461430,15080,15090,15090,15080,268
20241205,103700,2089418420,15090,15100,15100,15090,214
20241205,103600,2086189050,15170,15090,15170,15080,368
20241205,103500,2080636720,15090,15110,15110,15090,1040
20241205,103400,2064935760,15120,15120,15120,15120,30
20241205,103300,2064482160,15120,15160,15170,15120,10
20241205,103200,2064330520,15170,15170,15170,15170,4
20241205,103100,2064269840,15100,15100,15100,15100,47
20241205,103000,2063560140,15100,15180,15180,15090,46
20241205,102900,2062864810,15090,15180,15180,15090,644
20241205,102800,2053131130,15200,15130,15200,15130,201
20241205,102700,2050089930,15200,15140,15200,15130,23
20241205,102600,2049741210,15130,15170,15170,15130,18
20241205,102500,2049468470,15170,15180,15220,15170,688
20241205,102400,2039027010,15170,15120,15180,15090,223
20241205,102300,2035647410,15120,15090,15120,15090,419
20241205,102200,2029313660,15090,15090,15100,15090,307
20241205,102100,2024678630,15050,15100,15120,15050,529
20241205,102000,2016686830,15110,15090,15110,15080,845
20241205,101900,2003927570,15090,15050,15090,15050,82
20241205,101800,2002692270,15090,15090,15090,15090,61
20241205,101700,2001771780,15040,15050,15050,15040,744
20241205,101600,1990581780,15040,15100,15110,15040,525
20241205,101500,1982653050,15100,15110,15110,15100,11
20241205,101400,1982486850,15020,15110,15120,15020,1589
20241205,101300,1958520940,15050,15080,15080,15050,120
20241205,101200,1956712090,15080,15100,15100,15080,88
20241205,101100,1955384510,15100,15020,15110,15020,350
20241205,101000,1950112330,15020,15020,15020,15020,507
20241205,100900,1942497190,15030,15010,15090,15010,799
20241205,100800,1930497000,15010,15000,15010,15000,265
20241205,100700,1926519510,15020,15030,15030,15000,343
20241205,100600,1921373970,15030,15060,15060,15030,19
20241205,100500,1921087860,15000,14980,15000,14980,692
20241205,100400,1910711580,14980,15090,15090,14970,1510
20241205,100300,1888071440,15090,15090,15090,15000,406
20241205,100200,1881971030,15000,15050,15050,15000,743
20241205,100100,1870812570,15050,15020,15050,15010,604
20241205,100000,1861732640,15020,15060,15070,15000,1886
20241205,095900,1833396380,15070,15120,15120,15060,4516
20241205,095800,1765260570,15120,15150,15150,15110,2971
20241205,095700,1720334020,15150,15170,15170,15140,775
20241205,095600,1708599400,15150,15180,15190,15150,2430
20241205,095500,1671744650,15180,15210,15210,15180,324
20241205,095400,1666822890,15190,15180,15250,15180,58
20241205,095300,1665941670,15180,15220,15250,15180,734
20241205,095200,1654777570,15230,15250,15260,15230,129
20241205,095100,1652812300,15260,15200,15260,15200,103
20241205,095000,1651240920,15190,15190,15270,15190,117
20241205,094900,1649463030,15170,15170,15170,15170,20
20241205,094800,1649159630,15170,15170,15180,15160,1068
20241205,094700,1632957860,15160,15170,15180,15150,1664
20241205,094600,1607732490,15180,15260,15260,15180,1678
20241205,094500,1582201630,15310,15300,15310,15290,530
20241205,094400,1574092920,15300,15300,15300,15240,1575
20241205,094300,1550042740,15250,15250,15300,15250,197
20241205,094200,1547038340,15250,15240,15250,15200,620
20241205,094100,1537588550,15200,15200,15200,15200,257
20241205,094000,1533682150,15200,15200,15210,15170,832
20241205,093900,1521037560,15180,15200,15200,15180,1956
20241205,093800,1491314290,15200,15290,15290,15200,2051
20241205,093700,1460130530,15260,15360,15360,15260,1083
20241205,093600,1443542260,15360,15410,15430,15360,267
20241205,093500,1439439480,15360,15370,15370,15360,197
20241205,093400,1436412620,15370,15370,15430,15370,194
20241205,093300,1433430780,15390,15450,15460,15390,240
20241205,093200,1429731560,15390,15360,15480,15360,268
20241205,093100,1425600700,15360,15450,15450,15360,237
20241205,093000,1421948860,15420,15450,15520,15340,2097
20241205,092900,1389488840,15450,15280,15450,15280,1859
20241205,092800,1360872850,15280,15220,15370,15210,1291
20241205,092700,1341146870,15210,15140,15250,15140,821
20241205,092600,1328665960,15140,15110,15170,15110,2329
20241205,092500,1293404730,15110,15150,15160,15110,2994
20241205,092400,1248090680,15160,15200,15200,15150,1790
20241205,092300,1220961240,15160,15160,15220,15160,3248
20241205,092200,1171690830,15160,15180,15180,15150,447
20241205,092100,1164910320,15180,15210,15230,15180,2920
20241205,092000,1120522630,15210,15270,15270,15200,901
20241205,091900,1106808410,15270,15230,15270,15220,239
20241205,091800,1103166290,15220,15210,15270,15210,431
20241205,091700,1096606450,15230,15250,15280,15210,2341
20241205,091600,1060967100,15230,15290,15350,15220,1140
20241205,091500,1043562630,15230,15330,15330,15190,1897
20241205,091400,1014668710,15330,15180,15350,15140,3476
20241205,091300,961812590,15150,15140,15190,15130,2698
20241205,091200,920963270,15140,15170,15190,15140,1204
20241205,091100,902722690,15170,15280,15280,15100,3529
20241205,091000,849143300,15260,15320,15370,15260,4130
20241205,090900,785984450,15320,15270,15650,15190,9010
20241205,090800,647361560,15300,15170,15390,14860,17179
20241205,090700,387105390,14700,14700,14700,14700,0
20241205,090600,387105390,14700,15630,15630,14700,2189
20241205,090500,353494680,15620,16070,16110,15540,7600
20241205,090400,232980490,16090,16210,16210,16070,2975
20241205,090300,184931220,16200,16290,16350,16190,3780
20241205,090200,123381890,16290,16240,16290,16160,3137
20241205,090100,72522810,16240,16270,16270,16130,1718
20241205,090000,44694530,16130,16300,16300,16130,2357