KissMeData/058820/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194100,1024043491,1729,1729,1729,1729,18345
20241210,194000,1024043491,1729,1729,1729,1729,0
20241210,193900,1024043491,1729,1729,1729,1729,0
20241210,193800,1024043491,1729,1729,1729,1729,0
20241210,193700,1024043491,1729,1729,1729,1729,0
20241210,193600,1024043491,1729,1729,1729,1729,0
20241210,193500,1024043491,1729,1729,1729,1729,0
20241210,193400,1024043491,1729,1729,1729,1729,0
20241210,193300,1024043491,1729,1729,1729,1729,0
20241210,193200,1024043491,1729,1729,1729,1729,0
20241210,193100,1024043491,1729,1729,1729,1729,0
20241210,193000,1024043491,1729,1729,1729,1729,0
20241210,192900,1024043491,1729,1729,1729,1729,0
20241210,192800,1024043491,1729,1729,1729,1729,0
20241210,192700,1024043491,1729,1729,1729,1729,0
20241210,192600,1024043491,1729,1729,1729,1729,0
20241210,192500,1024043491,1729,1729,1729,1729,0
20241210,192400,1024043491,1729,1729,1729,1729,0
20241210,192300,1024043491,1729,1729,1729,1729,0
20241210,192200,1024043491,1729,1729,1729,1729,0
20241210,192100,1024043491,1729,1729,1729,1729,0
20241210,192000,1024043491,1729,1729,1729,1729,0
20241210,191900,1024043491,1729,1729,1729,1729,0
20241210,191800,1024043491,1729,1729,1729,1729,0
20241210,191700,1024043491,1729,1729,1729,1729,0
20241210,191600,1024043491,1729,1729,1729,1729,0
20241210,191500,1024043491,1729,1729,1729,1729,0
20241210,191400,1024043491,1729,1729,1729,1729,0
20241210,191300,1024043491,1729,1729,1729,1729,0
20241210,191200,1024043491,1729,1729,1729,1729,0
20241210,191100,1024043491,1729,1729,1729,1729,18345
20241210,191000,1024043491,1729,1729,1729,1729,0
20241210,190900,1024043491,1729,1729,1729,1729,0
20241210,190800,1024043491,1729,1729,1729,1729,0
20241210,190700,1024043491,1729,1729,1729,1729,0
20241210,190600,1024043491,1729,1729,1729,1729,0
20241210,190500,1024043491,1729,1729,1729,1729,0
20241210,190400,1024043491,1729,1729,1729,1729,0
20241210,190300,1024043491,1729,1729,1729,1729,0
20241210,190200,1024043491,1729,1729,1729,1729,0
20241210,190100,1024043491,1729,1729,1729,1729,0
20241210,190000,1024043491,1729,1729,1729,1729,0
20241210,185900,1024043491,1729,1729,1729,1729,0
20241210,185800,1024043491,1729,1729,1729,1729,0
20241210,185700,1024043491,1729,1729,1729,1729,0
20241210,185600,1024043491,1729,1729,1729,1729,0
20241210,185500,1024043491,1729,1729,1729,1729,0
20241210,185400,1024043491,1729,1729,1729,1729,0
20241210,185300,1024043491,1729,1729,1729,1729,0
20241210,185200,1024043491,1729,1729,1729,1729,0
20241210,185100,1024043491,1729,1729,1729,1729,0
20241210,185000,1024043491,1729,1729,1729,1729,0
20241210,184900,1024043491,1729,1729,1729,1729,0
20241210,184800,1024043491,1729,1729,1729,1729,0
20241210,184700,1024043491,1729,1729,1729,1729,0
20241210,184600,1024043491,1729,1729,1729,1729,0
20241210,184500,1024043491,1729,1729,1729,1729,0
20241210,184400,1024043491,1729,1729,1729,1729,0
20241210,184300,1024043491,1729,1729,1729,1729,0
20241210,184200,1024043491,1729,1729,1729,1729,0
20241210,184100,1024043491,1729,1729,1729,1729,18345
20241210,184000,1024043491,1729,1729,1729,1729,0
20241210,183900,1024043491,1729,1729,1729,1729,0
20241210,183800,1024043491,1729,1729,1729,1729,0
20241210,183700,1024043491,1729,1729,1729,1729,0
20241210,183600,1024043491,1729,1729,1729,1729,0
20241210,183500,1024043491,1729,1729,1729,1729,0
20241210,183400,1024043491,1729,1729,1729,1729,0
20241210,183300,1024043491,1729,1729,1729,1729,0
20241210,183200,1024043491,1729,1729,1729,1729,0
20241210,183100,1024043491,1729,1729,1729,1729,0
20241210,183000,1024043491,1729,1729,1729,1729,0
20241210,182900,1024043491,1729,1729,1729,1729,0
20241210,182800,1024043491,1729,1729,1729,1729,0
20241210,182700,1024043491,1729,1729,1729,1729,0
20241210,182600,1024043491,1729,1729,1729,1729,0
20241210,182500,1024043491,1729,1729,1729,1729,0
20241210,182400,1024043491,1729,1729,1729,1729,0
20241210,182300,1024043491,1729,1729,1729,1729,0
20241210,182200,1024043491,1729,1729,1729,1729,0
20241210,182100,1024043491,1729,1729,1729,1729,0
20241210,182000,1024043491,1729,1729,1729,1729,0
20241210,181900,1024043491,1729,1729,1729,1729,0
20241210,181800,1024043491,1729,1729,1729,1729,0
20241210,181700,1024043491,1729,1729,1729,1729,0
20241210,181600,1024043491,1729,1729,1729,1729,0
20241210,181500,1024043491,1729,1729,1729,1729,0
20241210,181400,1024043491,1729,1729,1729,1729,0
20241210,181300,1024043491,1729,1729,1729,1729,0
20241210,181200,1024043491,1729,1729,1729,1729,0
20241210,181100,1024043491,1729,1729,1729,1729,18345
20241210,181000,1024043491,1729,1729,1729,1729,0
20241210,180900,1024043491,1729,1729,1729,1729,0
20241210,180800,1024043491,1729,1729,1729,1729,0
20241210,180700,1024043491,1729,1729,1729,1729,0
20241210,180600,1024043491,1729,1729,1729,1729,0
20241210,180500,1024043491,1729,1729,1729,1729,0
20241210,180400,1024043491,1729,1729,1729,1729,0
20241210,180300,1024043491,1729,1729,1729,1729,0
20241210,180200,1024043491,1729,1729,1729,1729,0
20241210,180100,1024043491,1729,1729,1729,1729,0
20241210,180000,1024043491,1729,1729,1729,1729,0
20241210,175900,1024043491,1729,1729,1729,1729,0
20241210,175800,1024043491,1729,1729,1729,1729,0
20241210,175700,1024043491,1729,1729,1729,1729,0
20241210,175600,1024043491,1729,1729,1729,1729,0
20241210,175500,1024043491,1729,1729,1729,1729,0
20241210,175400,1024043491,1729,1729,1729,1729,0
20241210,175300,1024043491,1729,1729,1729,1729,0
20241210,175200,1024043491,1729,1729,1729,1729,0
20241210,175100,1024043491,1729,1729,1729,1729,0
20241210,175000,1024043491,1729,1729,1729,1729,0
20241210,174900,1024043491,1729,1729,1729,1729,0
20241210,174800,1024043491,1729,1729,1729,1729,0
20241210,174700,1024043491,1729,1729,1729,1729,0
20241210,174600,1024043491,1729,1729,1729,1729,0
20241210,174500,1024043491,1729,1729,1729,1729,0
20241210,174400,1024043491,1729,1729,1729,1729,0
20241210,174300,1024043491,1729,1729,1729,1729,0
20241210,174200,1024043491,1729,1729,1729,1729,0
20241210,174100,1024043491,1729,1729,1729,1729,18345
20241210,174000,1024043491,1729,1729,1729,1729,0
20241210,173900,1024043491,1729,1729,1729,1729,0
20241210,173800,1024043491,1729,1729,1729,1729,0
20241210,173700,1024043491,1729,1729,1729,1729,0
20241210,173600,1024043491,1729,1729,1729,1729,0
20241210,173500,1024043491,1729,1729,1729,1729,0
20241210,173400,1024043491,1729,1729,1729,1729,0
20241210,173300,1024043491,1729,1729,1729,1729,0
20241210,173200,1024043491,1729,1729,1729,1729,0
20241210,173100,1024043491,1729,1729,1729,1729,0
20241210,173000,1024043491,1729,1729,1729,1729,0
20241210,172900,1024043491,1729,1729,1729,1729,0
20241210,172800,1024043491,1729,1729,1729,1729,0
20241210,172700,1024043491,1729,1729,1729,1729,0
20241210,172600,1024043491,1729,1729,1729,1729,0
20241210,172500,1024043491,1729,1729,1729,1729,0
20241210,172400,1024043491,1729,1729,1729,1729,0
20241210,172300,1024043491,1729,1729,1729,1729,0
20241210,172200,1024043491,1729,1729,1729,1729,0
20241210,172100,1024043491,1729,1729,1729,1729,0
20241210,172000,1024043491,1729,1729,1729,1729,0
20241210,171900,1024043491,1729,1729,1729,1729,0
20241210,171800,1024043491,1729,1729,1729,1729,0
20241210,171700,1024043491,1729,1729,1729,1729,0
20241210,171600,1024043491,1729,1729,1729,1729,0
20241210,171500,1024043491,1729,1729,1729,1729,0
20241210,171400,1024043491,1729,1729,1729,1729,0
20241210,171300,1024043491,1729,1729,1729,1729,0
20241210,171200,1024043491,1729,1729,1729,1729,0
20241210,171100,1024043491,1729,1729,1729,1729,18345
20241210,171000,1024043491,1729,1729,1729,1729,0
20241210,170900,1024043491,1729,1729,1729,1729,0
20241210,170800,1024043491,1729,1729,1729,1729,0
20241210,170700,1024043491,1729,1729,1729,1729,0
20241210,170600,1024043491,1729,1729,1729,1729,0
20241210,170500,1024043491,1729,1729,1729,1729,0
20241210,170400,1024043491,1729,1729,1729,1729,0
20241210,170300,1024043491,1729,1729,1729,1729,0
20241210,170200,1024043491,1729,1729,1729,1729,0
20241210,170100,1024043491,1729,1729,1729,1729,0
20241210,170000,1024043491,1729,1729,1729,1729,0
20241210,165900,1024043491,1729,1729,1729,1729,0
20241210,165800,1024043491,1729,1729,1729,1729,0
20241210,165700,1024043491,1729,1729,1729,1729,0
20241210,165600,1024043491,1729,1729,1729,1729,0
20241210,165500,1024043491,1729,1729,1729,1729,0
20241210,165400,1024043491,1729,1729,1729,1729,0
20241210,165300,1024043491,1729,1729,1729,1729,0
20241210,165200,1024043491,1729,1729,1729,1729,0
20241210,165100,1024043491,1729,1729,1729,1729,0
20241210,165000,1024043491,1729,1729,1729,1729,0
20241210,164900,1024043491,1729,1729,1729,1729,0
20241210,164800,1024043491,1729,1729,1729,1729,0
20241210,164700,1024043491,1729,1729,1729,1729,0
20241210,164600,1024043491,1729,1729,1729,1729,0
20241210,164500,1024043491,1729,1729,1729,1729,0
20241210,164400,1024043491,1729,1729,1729,1729,0
20241210,164300,1024043491,1729,1729,1729,1729,0
20241210,164200,1024043491,1729,1729,1729,1729,0
20241210,164100,1024043491,1729,1729,1729,1729,18345
20241210,164000,1024043491,1729,1729,1729,1729,0
20241210,163900,1024043491,1729,1729,1729,1729,0
20241210,163800,1024043491,1729,1729,1729,1729,0
20241210,163700,1024043491,1729,1729,1729,1729,0
20241210,163600,1024043491,1729,1729,1729,1729,0
20241210,163500,1024043491,1729,1729,1729,1729,0
20241210,163400,1024043491,1729,1729,1729,1729,0
20241210,163300,1024043491,1729,1729,1729,1729,0
20241210,163200,1024043491,1729,1729,1729,1729,0
20241210,163100,1024043491,1729,1729,1729,1729,0
20241210,163000,1024043491,1729,1729,1729,1729,0
20241210,162900,1024043491,1729,1729,1729,1729,0
20241210,162800,1024043491,1729,1729,1729,1729,0
20241210,162700,1024043491,1729,1729,1729,1729,0
20241210,162600,1024043491,1729,1729,1729,1729,0
20241210,162500,1024043491,1729,1729,1729,1729,0
20241210,162400,1024043491,1729,1729,1729,1729,0
20241210,162300,1024043491,1729,1729,1729,1729,0
20241210,162200,1024043491,1729,1729,1729,1729,0
20241210,162100,1024043491,1729,1729,1729,1729,0
20241210,162000,1024043491,1729,1729,1729,1729,0
20241210,161900,1024043491,1729,1729,1729,1729,0
20241210,161800,1024043491,1729,1729,1729,1729,0
20241210,161700,1024043491,1729,1729,1729,1729,0
20241210,161600,1024043491,1729,1729,1729,1729,0
20241210,161500,1024043491,1729,1729,1729,1729,0
20241210,161400,1024043491,1729,1729,1729,1729,0
20241210,161300,1024043491,1729,1729,1729,1729,0
20241210,161200,1024043491,1729,1729,1729,1729,0
20241210,161100,1024043491,1729,1729,1729,1729,18345
20241210,161000,1024043491,1729,1729,1729,1729,0
20241210,160900,1024043491,1729,1729,1729,1729,0
20241210,160800,1024043491,1729,1729,1729,1729,0
20241210,160700,1024043491,1729,1729,1729,1729,0
20241210,160600,1024043491,1729,1729,1729,1729,0
20241210,160500,1024043491,1729,1729,1729,1729,0
20241210,160400,1024043491,1729,1729,1729,1729,0
20241210,160300,1024043491,1729,1729,1729,1729,0
20241210,160200,1024043491,1729,1729,1729,1729,0
20241210,160100,1024043491,1729,1729,1729,1729,0
20241210,160000,1024043491,1729,1729,1729,1729,0
20241210,155900,1024043491,1729,1729,1729,1729,0
20241210,155800,1024043491,1729,1729,1729,1729,0
20241210,155700,1024043491,1729,1729,1729,1729,0
20241210,155600,1024043491,1729,1729,1729,1729,0
20241210,155500,1024043491,1729,1729,1729,1729,0
20241210,155400,1024043491,1729,1729,1729,1729,0
20241210,155300,1024043491,1729,1729,1729,1729,0
20241210,155200,1024043491,1729,1729,1729,1729,0
20241210,155100,1024043491,1729,1729,1729,1729,0
20241210,155000,1024043491,1729,1729,1729,1729,0
20241210,154900,1024043491,1729,1729,1729,1729,0
20241210,154800,1024043491,1729,1729,1729,1729,0
20241210,154700,1024043491,1729,1729,1729,1729,0
20241210,154600,1024043491,1729,1729,1729,1729,0
20241210,154500,1024043491,1729,1729,1729,1729,0
20241210,154400,1024043491,1729,1729,1729,1729,0
20241210,154300,1024043491,1729,1729,1729,1729,0
20241210,154200,1024043491,1729,1729,1729,1729,0
20241210,154100,1024043491,1729,1729,1729,1729,18345
20241210,154000,1024043491,1729,1729,1729,1729,0
20241210,153900,1024043491,1729,1729,1729,1729,0
20241210,153800,1024043491,1729,1729,1729,1729,0
20241210,153700,1024043491,1729,1729,1729,1729,0
20241210,153600,1024043491,1729,1729,1729,1729,0
20241210,153500,1024043491,1729,1729,1729,1729,0
20241210,153400,1024043491,1729,1729,1729,1729,0
20241210,153300,1024043491,1729,1729,1729,1729,0
20241210,153200,1024043491,1729,1729,1729,1729,0
20241210,153100,1024043491,1729,1729,1729,1729,0
20241210,153000,1024043491,1729,1729,1729,1729,18345
20241210,152900,992324986,1729,1729,1729,1729,0
20241210,152800,992324986,1729,1729,1729,1729,0
20241210,152700,992324986,1729,1729,1729,1729,0
20241210,152600,992324986,1729,1729,1729,1729,0
20241210,152500,992324986,1729,1729,1729,1729,0
20241210,152400,992324986,1729,1729,1729,1729,0
20241210,152300,992324986,1729,1729,1729,1729,0
20241210,152200,992324986,1729,1729,1729,1729,0
20241210,152100,992324986,1729,1729,1729,1729,0
20241210,152000,992324986,1729,1729,1729,1729,0
20241210,151900,992324986,1729,1726,1729,1726,4429
20241210,151800,984667698,1723,1729,1729,1723,5384
20241210,151700,975386468,1729,1728,1729,1728,569
20241210,151600,974402736,1729,1729,1729,1729,90
20241210,151500,974247126,1729,1729,1729,1729,56
20241210,151400,974150302,1728,1728,1728,1728,202
20241210,151300,973801246,1728,1728,1728,1728,102
20241210,151200,973624990,1728,1728,1728,1728,0
20241210,151100,973624990,1728,1728,1729,1728,99
20241210,151000,973453917,1728,1731,1731,1728,2303
20241210,150900,969472895,1732,1731,1732,1731,201
20241210,150800,969124963,1732,1732,1732,1731,211
20241210,150700,968759711,1732,1732,1732,1732,0
20241210,150600,968759711,1732,1731,1732,1731,16
20241210,150500,968732009,1732,1731,1732,1731,79
20241210,150400,968595241,1731,1731,1731,1731,40
20241210,150300,968526001,1733,1733,1733,1733,0
20241210,150200,968526001,1733,1733,1733,1733,0
20241210,150100,968526001,1733,1732,1733,1732,3
20241210,150000,968520804,1733,1733,1733,1733,1
20241210,145900,968519071,1732,1734,1734,1732,501
20241210,145800,967651337,1733,1734,1734,1733,472
20241210,145700,966833093,1735,1735,1735,1735,5
20241210,145600,966824418,1735,1735,1735,1734,205
20241210,145500,966468748,1734,1735,1735,1734,1145
20241210,145400,964482195,1734,1734,1735,1734,31
20241210,145300,964428440,1736,1734,1736,1734,3
20241210,145200,964423236,1733,1734,1736,1733,34
20241210,145100,964364296,1734,1735,1736,1734,1027
20241210,145000,962582560,1736,1735,1736,1735,18
20241210,144900,962551329,1736,1737,1737,1736,250
20241210,144800,962117262,1737,1738,1738,1737,1224
20241210,144700,959991038,1737,1737,1737,1737,780
20241210,144600,958636178,1736,1736,1739,1736,1994
20241210,144500,955171987,1735,1731,1735,1731,5523
20241210,144400,945593675,1734,1732,1734,1732,9
20241210,144300,945578081,1732,1731,1732,1731,34
20241210,144200,945519206,1732,1732,1732,1732,0
20241210,144100,945519206,1732,1732,1732,1731,7
20241210,144000,945507085,1731,1731,1733,1731,20
20241210,143900,945472463,1731,1729,1733,1729,2896
20241210,143800,940459383,1729,1729,1730,1729,209
20241210,143700,940097822,1729,1728,1730,1728,238
20241210,143600,939686222,1729,1727,1729,1727,106
20241210,143500,939502963,1727,1727,1727,1727,19
20241210,143400,939470150,1727,1726,1729,1726,25
20241210,143300,939426955,1728,1725,1728,1725,35
20241210,143200,939366509,1725,1726,1726,1725,7
20241210,143100,939354432,1726,1727,1727,1726,1252
20241210,143000,937193256,1726,1727,1729,1726,35
20241210,142900,937132764,1726,1726,1726,1726,719
20241210,142800,935891770,1726,1726,1726,1726,0
20241210,142700,935891770,1726,1725,1726,1724,1068
20241210,142600,934050182,1725,1725,1725,1725,1
20241210,142500,934048457,1724,1723,1724,1723,141
20241210,142400,933805513,1723,1723,1723,1723,35
20241210,142300,933745208,1725,1724,1725,1724,215
20241210,142200,933374547,1724,1722,1724,1722,193
20241210,142100,933042019,1722,1721,1722,1721,8
20241210,142000,933028250,1723,1720,1723,1719,25
20241210,141900,932985246,1720,1723,1723,1720,102
20241210,141800,932809603,1723,1722,1723,1722,129
20241210,141700,932587363,1722,1720,1722,1720,696
20241210,141600,931389428,1720,1720,1720,1720,10
20241210,141500,931372228,1720,1720,1721,1720,153
20241210,141400,931109054,1720,1720,1720,1720,230
20241210,141300,930713454,1720,1720,1720,1720,889
20241210,141200,929184374,1720,1720,1720,1720,8
20241210,141100,929170614,1721,1720,1722,1720,76
20241210,141000,929039825,1720,1720,1720,1720,1
20241210,140900,929038105,1720,1720,1720,1720,2
20241210,140800,929034665,1720,1720,1720,1720,0
20241210,140700,929034665,1720,1720,1720,1720,1
20241210,140600,929032945,1720,1720,1722,1720,74
20241210,140500,928905539,1720,1720,1720,1720,1
20241210,140400,928903819,1720,1720,1720,1720,0
20241210,140300,928903819,1720,1720,1720,1719,15
20241210,140200,928878029,1720,1720,1720,1720,575
20241210,140100,927889029,1720,1720,1721,1720,459
20241210,140000,927099505,1720,1719,1720,1719,93
20241210,135900,926939546,1719,1719,1719,1719,6
20241210,135800,926929232,1719,1719,1721,1718,23
20241210,135700,926889713,1719,1718,1720,1718,11
20241210,135600,926870807,1718,1718,1718,1718,4
20241210,135500,926863935,1718,1718,1720,1718,69
20241210,135400,926745283,1718,1717,1718,1717,1033
20241210,135300,924971615,1717,1717,1717,1717,61
20241210,135200,924866878,1718,1718,1718,1718,5
20241210,135100,924858288,1718,1717,1718,1717,2477
20241210,135000,920605277,1717,1717,1717,1717,0
20241210,134900,920605277,1717,1717,1717,1717,200
20241210,134800,920261877,1717,1718,1718,1717,638
20241210,134700,919165879,1718,1718,1718,1718,0
20241210,134600,919165879,1718,1718,1718,1718,1
20241210,134500,919164161,1718,1718,1718,1718,1004
20241210,134400,917439289,1718,1718,1718,1718,2
20241210,134300,917435853,1718,1718,1718,1717,64
20241210,134200,917325961,1718,1718,1718,1718,2
20241210,134100,917322525,1718,1724,1724,1718,8084
20241210,134000,903413903,1725,1725,1725,1725,100
20241210,133900,903241403,1725,1725,1725,1725,0
20241210,133800,903241403,1725,1726,1726,1725,5001
20241210,133700,894614677,1726,1724,1730,1724,3908
20241210,133600,887861402,1725,1725,1725,1724,1842
20241210,133500,884684054,1729,1727,1735,1725,5779
20241210,133400,874690645,1729,1729,1734,1727,232
20241210,133300,874289318,1729,1721,1731,1721,8624
20241210,133200,859372068,1721,1728,1728,1721,438
20241210,133100,858616724,1724,1721,1730,1720,1346
20241210,133000,856293185,1720,1715,1720,1715,4232
20241210,132900,849021334,1716,1715,1716,1715,404
20241210,132800,848328372,1716,1714,1716,1714,521
20241210,132700,847434846,1716,1714,1716,1713,492
20241210,132600,846591269,1711,1709,1714,1709,7622
20241210,132500,833554176,1709,1709,1709,1709,9
20241210,132400,833538795,1709,1708,1709,1708,986
20241210,132300,831854706,1708,1708,1708,1707,197
20241210,132200,831518235,1707,1708,1708,1706,38
20241210,132100,831453352,1705,1706,1708,1703,9537
20241210,132000,815199046,1708,1704,1708,1704,154
20241210,131900,814936470,1705,1704,1705,1703,14
20241210,131800,814912608,1705,1704,1705,1703,210
20241210,131700,814554964,1705,1704,1705,1703,78
20241210,131600,814422120,1704,1704,1705,1704,10
20241210,131500,814405078,1704,1704,1705,1704,15
20241210,131400,814379515,1704,1704,1705,1703,10
20241210,131300,814362474,1704,1704,1705,1704,10
20241210,131200,814345432,1704,1703,1704,1703,105
20241210,131100,814166615,1705,1703,1705,1703,62
20241210,131000,814061025,1702,1703,1705,1701,16
20241210,130900,814033786,1702,1702,1702,1702,0
20241210,130800,814033786,1702,1702,1705,1702,13
20241210,130700,814011654,1702,1703,1705,1700,5396
20241210,130600,804837495,1704,1704,1705,1703,160
20241210,130500,804565011,1704,1704,1704,1703,4
20241210,130400,804558196,1704,1704,1705,1704,6
20241210,130300,804547971,1703,1703,1703,1702,7
20241210,130200,804536055,1703,1703,1705,1702,49
20241210,130100,804452636,1703,1703,1703,1703,1
20241210,130000,804450933,1705,1701,1705,1701,3267
20241210,125900,798890451,1702,1701,1702,1701,101
20241210,125800,798718552,1700,1704,1704,1700,9403
20241210,125700,782718448,1705,1705,1705,1705,0
20241210,125600,782718448,1705,1705,1708,1705,1076
20241210,125500,780883861,1705,1705,1705,1705,0
20241210,125400,780883861,1705,1704,1705,1704,318
20241210,125300,780341988,1704,1704,1704,1704,1
20241210,125200,780340284,1705,1704,1705,1704,3
20241210,125100,780335171,1704,1703,1705,1703,222
20241210,125000,779957095,1703,1700,1704,1700,4721
20241210,124900,771922864,1701,1700,1701,1700,2
20241210,124800,771919463,1699,1699,1699,1699,0
20241210,124700,771919463,1699,1699,1699,1699,109
20241210,124600,771734272,1699,1699,1700,1698,70
20241210,124500,771615391,1698,1699,1699,1698,154
20241210,124400,771353893,1699,1699,1700,1699,16
20241210,124300,771326708,1699,1699,1700,1699,7
20241210,124200,771314814,1699,1699,1699,1699,18
20241210,124100,771284232,1699,1698,1699,1698,10
20241210,124000,771267251,1698,1698,1698,1698,292
20241210,123900,770771435,1698,1699,1701,1698,15
20241210,123800,770745959,1698,1698,1698,1698,4
20241210,123700,770739167,1698,1697,1701,1697,44
20241210,123600,770664351,1697,1697,1697,1697,3
20241210,123500,770659260,1697,1697,1698,1697,127
20241210,123400,770443641,1697,1698,1698,1697,105
20241210,123300,770265455,1698,1697,1699,1697,4
20241210,123200,770258663,1698,1699,1699,1698,2325
20241210,123100,766309562,1701,1700,1701,1700,336
20241210,123000,765738309,1700,1700,1700,1700,0
20241210,122900,765738309,1700,1700,1700,1700,0
20241210,122800,765738309,1700,1701,1701,1700,198
20241210,122700,765401708,1700,1700,1700,1700,0
20241210,122600,765401708,1700,1700,1700,1700,0
20241210,122500,765401708,1700,1701,1701,1700,3841
20241210,122400,758871167,1703,1702,1703,1701,514
20241210,122300,757996339,1703,1703,1704,1702,606
20241210,122200,756964318,1702,1701,1702,1701,770
20241210,122100,755654545,1701,1700,1701,1700,705
20241210,122000,754455345,1700,1700,1700,1700,202
20241210,121900,754111945,1700,1701,1701,1699,967
20241210,121800,752468043,1699,1701,1703,1698,15834
20241210,121700,725555110,1702,1701,1702,1700,2767
20241210,121600,720850732,1700,1703,1703,1700,3400
20241210,121500,715069289,1703,1702,1703,1701,158
20241210,121400,714800416,1702,1702,1702,1702,0
20241210,121300,714800416,1702,1702,1702,1702,188
20241210,121200,714480440,1702,1702,1702,1702,121
20241210,121100,714274498,1703,1703,1703,1703,384
20241210,121000,713620546,1703,1703,1703,1703,1012
20241210,120900,711897110,1703,1703,1703,1703,55
20241210,120800,711803445,1703,1704,1704,1703,652
20241210,120700,710692449,1705,1704,1705,1704,992
20241210,120600,709001475,1704,1705,1705,1704,318
20241210,120500,708459503,1705,1705,1705,1705,100
20241210,120400,708289003,1705,1705,1710,1705,572
20241210,120300,707311454,1705,1704,1705,1704,420
20241210,120200,706595765,1705,1704,1705,1704,493
20241210,120100,705755612,1705,1705,1709,1705,32
20241210,120000,705701044,1705,1702,1709,1702,214
20241210,115900,705336186,1702,1702,1709,1702,6034
20241210,115800,695041625,1702,1702,1702,1702,2
20241210,115700,695038221,1701,1702,1702,1701,1825
20241210,115600,691932894,1701,1701,1701,1701,0
20241210,115500,691932894,1701,1701,1701,1701,0
20241210,115400,691932894,1701,1701,1701,1701,66
20241210,115300,691820628,1701,1701,1702,1701,506
20241210,115200,690959423,1701,1701,1701,1701,0
20241210,115100,690959423,1701,1701,1702,1701,20
20241210,115000,690925401,1700,1700,1700,1700,200
20241210,114900,690585401,1701,1701,1701,1701,0
20241210,114800,690585401,1701,1701,1701,1700,5203
20241210,114700,681739893,1702,1702,1702,1702,2
20241210,114600,681736489,1704,1702,1704,1702,112
20241210,114500,681545850,1702,1703,1703,1702,105
20241210,114400,681367139,1702,1703,1704,1702,373
20241210,114300,680732176,1703,1702,1703,1702,554
20241210,114200,679788715,1702,1702,1702,1702,5
20241210,114100,679780205,1702,1702,1702,1702,3025
20241210,114000,674631655,1702,1702,1703,1702,134
20241210,113900,674403586,1703,1703,1703,1703,50
20241210,113800,674318436,1703,1702,1703,1702,7
20241210,113700,674306521,1703,1703,1703,1703,1
20241210,113600,674304818,1702,1702,1702,1702,0
20241210,113500,674304818,1702,1701,1703,1698,1013
20241210,113400,672584486,1701,1701,1701,1701,11
20241210,113300,672565775,1701,1700,1703,1698,1273
20241210,113200,670403701,1701,1701,1703,1700,5
20241210,113100,670395195,1700,1700,1700,1700,2
20241210,113000,670391795,1700,1701,1701,1699,9
20241210,112900,670376500,1702,1701,1702,1698,5240
20241210,112800,661474117,1701,1701,1705,1701,2544
20241210,112700,657145209,1700,1699,1701,1699,5254
20241210,112600,648215563,1700,1701,1701,1700,32
20241210,112500,648161138,1702,1702,1702,1702,40
20241210,112400,648093058,1705,1701,1705,1701,2105
20241210,112300,644510446,1701,1701,1702,1701,67
20241210,112200,644396423,1700,1704,1704,1700,2302
20241210,112100,640479975,1705,1705,1705,1705,535
20241210,112000,639567800,1705,1705,1705,1705,0
20241210,111900,639567800,1705,1705,1706,1705,1581
20241210,111800,636871817,1705,1704,1705,1704,774
20241210,111700,635552249,1704,1699,1706,1699,16751
20241210,111600,607053288,1699,1695,1699,1695,2929
20241210,111500,602082375,1695,1695,1696,1695,4393
20241210,111400,594636238,1695,1695,1695,1695,55
20241210,111300,594543013,1695,1696,1696,1694,433
20241210,111200,593809078,1696,1696,1696,1696,133
20241210,111100,593583510,1696,1696,1697,1696,1140
20241210,111000,591649011,1697,1691,1697,1691,9374
20241210,110900,575764008,1691,1691,1691,1691,0
20241210,110800,575764008,1691,1690,1691,1690,2004
20241210,110700,572377247,1692,1690,1692,1690,7
20241210,110600,572365412,1690,1689,1691,1689,5
20241210,110500,572356962,1689,1689,1693,1689,1189
20241210,110400,570348735,1689,1689,1689,1688,317
20241210,110300,569813334,1688,1688,1688,1688,2
20241210,110200,569809958,1688,1689,1690,1687,2007
20241210,110100,566423969,1690,1689,1690,1689,4
20241210,110000,566417212,1688,1688,1688,1688,2955
20241210,105900,561429172,1688,1689,1691,1688,1009
20241210,105800,559725967,1691,1693,1693,1689,3010
20241210,105700,554640442,1692,1692,1692,1692,1591
20241210,105600,551948470,1693,1693,1693,1693,114
20241210,105500,551755468,1693,1693,1693,1693,80
20241210,105400,551620028,1694,1694,1694,1694,0
20241210,105300,551620028,1694,1694,1694,1694,0
20241210,105200,551620028,1694,1693,1694,1693,3
20241210,105100,551614947,1693,1692,1693,1692,373
20241210,105000,550983478,1693,1693,1693,1693,168
20241210,104900,550699054,1692,1693,1693,1692,56
20241210,104800,550604247,1693,1693,1693,1693,58
20241210,104700,550506053,1693,1693,1693,1693,0
20241210,104600,550506053,1693,1694,1695,1693,301
20241210,104500,549996179,1694,1694,1694,1693,3258
20241210,104400,544478942,1693,1693,1693,1693,3118
20241210,104300,539200168,1693,1691,1693,1691,1561
20241210,104200,536557599,1692,1691,1692,1691,270
20241210,104100,536100761,1691,1689,1691,1689,7260
20241210,104000,523830899,1690,1690,1690,1689,53
20241210,103900,523741331,1689,1689,1689,1689,51
20241210,103800,523655192,1690,1690,1690,1690,0
20241210,103700,523655192,1690,1690,1690,1690,0
20241210,103600,523655192,1690,1689,1690,1689,19
20241210,103500,523623090,1689,1689,1690,1689,255
20241210,103400,523192394,1689,1689,1690,1689,208
20241210,103300,522841081,1691,1691,1692,1690,760
20241210,103200,521555922,1692,1691,1693,1691,161
20241210,103100,521283562,1693,1692,1693,1691,4559
20241210,103000,513574233,1692,1692,1692,1692,8
20241210,102900,513560697,1693,1693,1693,1693,0
20241210,102800,513560697,1693,1693,1693,1693,1002
20241210,102700,511864311,1693,1693,1693,1693,1094
20241210,102600,510012169,1693,1691,1693,1690,910
20241210,102500,508472510,1691,1689,1691,1689,1847
20241210,102400,505350604,1690,1689,1690,1689,194
20241210,102300,505022937,1688,1688,1688,1688,240
20241210,102200,504617817,1688,1688,1688,1688,141
20241210,102100,504379809,1689,1689,1689,1689,810
20241210,102000,503011719,1690,1689,1690,1689,1277
20241210,101900,500854865,1689,1689,1689,1689,1
20241210,101800,500853176,1688,1688,1688,1688,302
20241210,101700,500343400,1689,1689,1689,1689,5
20241210,101600,500334955,1689,1689,1690,1689,3
20241210,101500,500329887,1690,1691,1691,1688,512
20241210,101400,499464877,1691,1690,1692,1690,303
20241210,101300,498952248,1692,1692,1692,1690,72
20241210,101200,498830552,1693,1693,1693,1693,0
20241210,101100,498830552,1693,1693,1693,1693,0
20241210,101000,498830552,1693,1692,1693,1692,591
20241210,100900,497830132,1692,1691,1692,1691,1068
20241210,100800,496023177,1690,1690,1690,1690,33
20241210,100700,495967407,1690,1691,1691,1690,272
20241210,100600,495507715,1691,1691,1691,1690,4705
20241210,100500,487552060,1691,1690,1691,1690,899
20241210,100400,486031852,1690,1689,1691,1689,1077
20241210,100300,484211733,1689,1689,1690,1688,1072
20241210,100200,482401067,1689,1687,1689,1687,8
20241210,100100,482387563,1687,1687,1687,1687,6
20241210,100000,482377441,1687,1686,1690,1686,15
20241210,095900,482352135,1685,1689,1689,1685,489
20241210,095800,481526816,1691,1689,1691,1689,20
20241210,095700,481493033,1689,1688,1691,1687,2148
20241210,095600,477865928,1688,1685,1688,1685,316
20241210,095500,477332846,1685,1685,1685,1685,586
20241210,095400,476345436,1685,1685,1685,1685,12
20241210,095300,476325216,1684,1685,1688,1684,787
20241210,095200,474999215,1685,1685,1687,1685,2200
20241210,095100,471292021,1687,1687,1687,1687,0
20241210,095000,471292021,1687,1685,1687,1682,11009
20241210,094900,452772351,1685,1682,1685,1682,248
20241210,094800,452354963,1684,1687,1687,1681,7609
20241210,094700,439545276,1687,1691,1692,1687,5971
20241210,094600,429462997,1691,1689,1691,1689,530
20241210,094500,428567377,1690,1689,1690,1689,44
20241210,094400,428493059,1689,1688,1689,1688,129
20241210,094300,428275228,1690,1690,1690,1690,17
20241210,094200,428246498,1687,1681,1690,1678,18745
20241210,094100,396706932,1681,1679,1681,1677,6703
20241210,094000,385462461,1679,1679,1681,1678,312
20241210,093900,384938599,1680,1680,1681,1680,39
20241210,093800,384873072,1681,1679,1681,1679,104
20241210,093700,384698255,1681,1679,1681,1679,1007
20241210,093600,383006498,1681,1680,1681,1679,1627
20241210,093500,380273117,1681,1683,1684,1681,1519
20241210,093400,377716771,1683,1687,1687,1681,11818
20241210,093300,357825645,1687,1690,1690,1687,7742
20241210,093200,344756695,1690,1693,1693,1690,1365
20241210,093100,342448508,1695,1693,1695,1693,45
20241210,093000,342372310,1693,1692,1695,1692,2262
20241210,092900,338541648,1692,1694,1694,1690,1520
20241210,092800,335972092,1693,1685,1700,1685,15817
20241210,092700,309186428,1685,1688,1690,1685,6043
20241210,092600,298988776,1688,1678,1688,1677,13364
20241210,092500,276494200,1677,1672,1680,1670,3957
20241210,092400,269870626,1672,1672,1675,1669,2681
20241210,092300,265388218,1672,1675,1678,1672,4357
20241210,092200,258098664,1677,1668,1677,1668,21005
20241210,092100,222993702,1665,1664,1668,1664,1331
20241210,092000,220776265,1664,1668,1668,1663,3980
20241210,091900,214143671,1668,1667,1668,1667,2724
20241210,091800,209602322,1668,1668,1668,1666,931
20241210,091700,208049724,1668,1669,1684,1667,9796
20241210,091600,191598038,1669,1660,1680,1660,15109
20241210,091500,166422410,1661,1660,1664,1659,1332
20241210,091400,164210016,1661,1653,1665,1653,2406
20241210,091300,160219379,1653,1650,1659,1650,1547
20241210,091200,157657586,1650,1648,1659,1648,416
20241210,091100,156971201,1649,1651,1659,1645,4145
20241210,091000,150117959,1654,1650,1654,1648,5748
20241210,090900,140641014,1648,1645,1654,1645,6772
20241210,090800,129473513,1647,1649,1655,1645,3385
20241210,090700,123888542,1648,1643,1648,1638,5044
20241210,090600,115605522,1642,1644,1644,1633,69
20241210,090500,115492165,1644,1644,1644,1644,137
20241210,090400,115266937,1631,1647,1648,1631,1912
20241210,090300,112143330,1648,1627,1648,1627,11607
20241210,090200,93217264,1627,1619,1627,1618,2001
20241210,090100,89979437,1630,1617,1630,1617,2410
20241210,090000,86077551,1617,1590,1617,1590,54028