KissMeData/066130/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194600,2583043110,5320,5320,5320,5320,5960
20241210,194500,2583043110,5320,5320,5320,5320,0
20241210,194400,2583043110,5320,5320,5320,5320,0
20241210,194300,2583043110,5320,5320,5320,5320,0
20241210,194200,2583043110,5320,5320,5320,5320,0
20241210,194100,2583043110,5320,5320,5320,5320,0
20241210,194000,2583043110,5320,5320,5320,5320,0
20241210,193900,2583043110,5320,5320,5320,5320,0
20241210,193800,2583043110,5320,5320,5320,5320,0
20241210,193700,2583043110,5320,5320,5320,5320,0
20241210,193600,2583043110,5320,5320,5320,5320,0
20241210,193500,2583043110,5320,5320,5320,5320,0
20241210,193400,2583043110,5320,5320,5320,5320,0
20241210,193300,2583043110,5320,5320,5320,5320,0
20241210,193200,2583043110,5320,5320,5320,5320,0
20241210,193100,2583043110,5320,5320,5320,5320,0
20241210,193000,2583043110,5320,5320,5320,5320,0
20241210,192900,2583043110,5320,5320,5320,5320,0
20241210,192800,2583043110,5320,5320,5320,5320,0
20241210,192700,2583043110,5320,5320,5320,5320,0
20241210,192600,2583043110,5320,5320,5320,5320,0
20241210,192500,2583043110,5320,5320,5320,5320,0
20241210,192400,2583043110,5320,5320,5320,5320,0
20241210,192300,2583043110,5320,5320,5320,5320,0
20241210,192200,2583043110,5320,5320,5320,5320,0
20241210,192100,2583043110,5320,5320,5320,5320,0
20241210,192000,2583043110,5320,5320,5320,5320,0
20241210,191900,2583043110,5320,5320,5320,5320,0
20241210,191800,2583043110,5320,5320,5320,5320,0
20241210,191700,2583043110,5320,5320,5320,5320,0
20241210,191600,2583043110,5320,5320,5320,5320,5960
20241210,191500,2583043110,5320,5320,5320,5320,0
20241210,191400,2583043110,5320,5320,5320,5320,0
20241210,191300,2583043110,5320,5320,5320,5320,0
20241210,191200,2583043110,5320,5320,5320,5320,0
20241210,191100,2583043110,5320,5320,5320,5320,0
20241210,191000,2583043110,5320,5320,5320,5320,0
20241210,190900,2583043110,5320,5320,5320,5320,0
20241210,190800,2583043110,5320,5320,5320,5320,0
20241210,190700,2583043110,5320,5320,5320,5320,0
20241210,190600,2583043110,5320,5320,5320,5320,0
20241210,190500,2583043110,5320,5320,5320,5320,0
20241210,190400,2583043110,5320,5320,5320,5320,0
20241210,190300,2583043110,5320,5320,5320,5320,0
20241210,190200,2583043110,5320,5320,5320,5320,0
20241210,190100,2583043110,5320,5320,5320,5320,0
20241210,190000,2583043110,5320,5320,5320,5320,0
20241210,185900,2583043110,5320,5320,5320,5320,0
20241210,185800,2583043110,5320,5320,5320,5320,0
20241210,185700,2583043110,5320,5320,5320,5320,0
20241210,185600,2583043110,5320,5320,5320,5320,0
20241210,185500,2583043110,5320,5320,5320,5320,0
20241210,185400,2583043110,5320,5320,5320,5320,0
20241210,185300,2583043110,5320,5320,5320,5320,0
20241210,185200,2583043110,5320,5320,5320,5320,0
20241210,185100,2583043110,5320,5320,5320,5320,0
20241210,185000,2583043110,5320,5320,5320,5320,0
20241210,184900,2583043110,5320,5320,5320,5320,0
20241210,184800,2583043110,5320,5320,5320,5320,0
20241210,184700,2583043110,5320,5320,5320,5320,0
20241210,184600,2583043110,5320,5320,5320,5320,5960
20241210,184500,2583043110,5320,5320,5320,5320,0
20241210,184400,2583043110,5320,5320,5320,5320,0
20241210,184300,2583043110,5320,5320,5320,5320,0
20241210,184200,2583043110,5320,5320,5320,5320,0
20241210,184100,2583043110,5320,5320,5320,5320,0
20241210,184000,2583043110,5320,5320,5320,5320,0
20241210,183900,2583043110,5320,5320,5320,5320,0
20241210,183800,2583043110,5320,5320,5320,5320,0
20241210,183700,2583043110,5320,5320,5320,5320,0
20241210,183600,2583043110,5320,5320,5320,5320,0
20241210,183500,2583043110,5320,5320,5320,5320,0
20241210,183400,2583043110,5320,5320,5320,5320,0
20241210,183300,2583043110,5320,5320,5320,5320,0
20241210,183200,2583043110,5320,5320,5320,5320,0
20241210,183100,2583043110,5320,5320,5320,5320,0
20241210,183000,2583043110,5320,5320,5320,5320,0
20241210,182900,2583043110,5320,5320,5320,5320,0
20241210,182800,2583043110,5320,5320,5320,5320,0
20241210,182700,2583043110,5320,5320,5320,5320,0
20241210,182600,2583043110,5320,5320,5320,5320,0
20241210,182500,2583043110,5320,5320,5320,5320,0
20241210,182400,2583043110,5320,5320,5320,5320,0
20241210,182300,2583043110,5320,5320,5320,5320,0
20241210,182200,2583043110,5320,5320,5320,5320,0
20241210,182100,2583043110,5320,5320,5320,5320,0
20241210,182000,2583043110,5320,5320,5320,5320,0
20241210,181900,2583043110,5320,5320,5320,5320,0
20241210,181800,2583043110,5320,5320,5320,5320,0
20241210,181700,2583043110,5320,5320,5320,5320,0
20241210,181600,2583043110,5320,5320,5320,5320,5960
20241210,181500,2583043110,5320,5320,5320,5320,0
20241210,181400,2583043110,5320,5320,5320,5320,0
20241210,181300,2583043110,5320,5320,5320,5320,0
20241210,181200,2583043110,5320,5320,5320,5320,0
20241210,181100,2583043110,5320,5320,5320,5320,0
20241210,181000,2583043110,5320,5320,5320,5320,0
20241210,180900,2583043110,5320,5320,5320,5320,0
20241210,180800,2583043110,5320,5320,5320,5320,0
20241210,180700,2583043110,5320,5320,5320,5320,0
20241210,180600,2583043110,5320,5320,5320,5320,0
20241210,180500,2583043110,5320,5320,5320,5320,0
20241210,180400,2583043110,5320,5320,5320,5320,0
20241210,180300,2583043110,5320,5320,5320,5320,0
20241210,180200,2583043110,5320,5320,5320,5320,0
20241210,180100,2583043110,5320,5320,5320,5320,0
20241210,180000,2583043110,5320,5320,5320,5320,0
20241210,175900,2583043110,5320,5320,5320,5320,0
20241210,175800,2583043110,5320,5320,5320,5320,0
20241210,175700,2583043110,5320,5320,5320,5320,0
20241210,175600,2583043110,5320,5320,5320,5320,0
20241210,175500,2583043110,5320,5320,5320,5320,0
20241210,175400,2583043110,5320,5320,5320,5320,0
20241210,175300,2583043110,5320,5320,5320,5320,0
20241210,175200,2583043110,5320,5320,5320,5320,0
20241210,175100,2583043110,5320,5320,5320,5320,0
20241210,175000,2583043110,5320,5320,5320,5320,0
20241210,174900,2583043110,5320,5320,5320,5320,0
20241210,174800,2583043110,5320,5320,5320,5320,0
20241210,174700,2583043110,5320,5320,5320,5320,0
20241210,174600,2583043110,5320,5320,5320,5320,5960
20241210,174500,2583043110,5320,5320,5320,5320,0
20241210,174400,2583043110,5320,5320,5320,5320,0
20241210,174300,2583043110,5320,5320,5320,5320,0
20241210,174200,2583043110,5320,5320,5320,5320,0
20241210,174100,2583043110,5320,5320,5320,5320,0
20241210,174000,2583043110,5320,5320,5320,5320,0
20241210,173900,2583043110,5320,5320,5320,5320,0
20241210,173800,2583043110,5320,5320,5320,5320,0
20241210,173700,2583043110,5320,5320,5320,5320,0
20241210,173600,2583043110,5320,5320,5320,5320,0
20241210,173500,2583043110,5320,5320,5320,5320,0
20241210,173400,2583043110,5320,5320,5320,5320,0
20241210,173300,2583043110,5320,5320,5320,5320,0
20241210,173200,2583043110,5320,5320,5320,5320,0
20241210,173100,2583043110,5320,5320,5320,5320,0
20241210,173000,2583043110,5320,5320,5320,5320,0
20241210,172900,2583043110,5320,5320,5320,5320,0
20241210,172800,2583043110,5320,5320,5320,5320,0
20241210,172700,2583043110,5320,5320,5320,5320,0
20241210,172600,2583043110,5320,5320,5320,5320,0
20241210,172500,2583043110,5320,5320,5320,5320,0
20241210,172400,2583043110,5320,5320,5320,5320,0
20241210,172300,2583043110,5320,5320,5320,5320,0
20241210,172200,2583043110,5320,5320,5320,5320,0
20241210,172100,2583043110,5320,5320,5320,5320,0
20241210,172000,2583043110,5320,5320,5320,5320,0
20241210,171900,2583043110,5320,5320,5320,5320,0
20241210,171800,2583043110,5320,5320,5320,5320,0
20241210,171700,2583043110,5320,5320,5320,5320,0
20241210,171600,2583043110,5320,5320,5320,5320,5960
20241210,171500,2583043110,5320,5320,5320,5320,0
20241210,171400,2583043110,5320,5320,5320,5320,0
20241210,171300,2583043110,5320,5320,5320,5320,0
20241210,171200,2583043110,5320,5320,5320,5320,0
20241210,171100,2583043110,5320,5320,5320,5320,0
20241210,171000,2583043110,5320,5320,5320,5320,0
20241210,170900,2583043110,5320,5320,5320,5320,0
20241210,170800,2583043110,5320,5320,5320,5320,0
20241210,170700,2583043110,5320,5320,5320,5320,0
20241210,170600,2583043110,5320,5320,5320,5320,0
20241210,170500,2583043110,5320,5320,5320,5320,0
20241210,170400,2583043110,5320,5320,5320,5320,0
20241210,170300,2583043110,5320,5320,5320,5320,0
20241210,170200,2583043110,5320,5320,5320,5320,0
20241210,170100,2583043110,5320,5320,5320,5320,0
20241210,170000,2583043110,5320,5320,5320,5320,0
20241210,165900,2583043110,5320,5320,5320,5320,0
20241210,165800,2583043110,5320,5320,5320,5320,0
20241210,165700,2583043110,5320,5320,5320,5320,0
20241210,165600,2583043110,5320,5320,5320,5320,0
20241210,165500,2583043110,5320,5320,5320,5320,0
20241210,165400,2583043110,5320,5320,5320,5320,0
20241210,165300,2583043110,5320,5320,5320,5320,0
20241210,165200,2583043110,5320,5320,5320,5320,0
20241210,165100,2583043110,5320,5320,5320,5320,0
20241210,165000,2583043110,5320,5320,5320,5320,0
20241210,164900,2583043110,5320,5320,5320,5320,0
20241210,164800,2583043110,5320,5320,5320,5320,0
20241210,164700,2583043110,5320,5320,5320,5320,0
20241210,164600,2583043110,5320,5320,5320,5320,5960
20241210,164500,2583043110,5320,5320,5320,5320,0
20241210,164400,2583043110,5320,5320,5320,5320,0
20241210,164300,2583043110,5320,5320,5320,5320,0
20241210,164200,2583043110,5320,5320,5320,5320,0
20241210,164100,2583043110,5320,5320,5320,5320,0
20241210,164000,2583043110,5320,5320,5320,5320,0
20241210,163900,2583043110,5320,5320,5320,5320,0
20241210,163800,2583043110,5320,5320,5320,5320,0
20241210,163700,2583043110,5320,5320,5320,5320,0
20241210,163600,2583043110,5320,5320,5320,5320,0
20241210,163500,2583043110,5320,5320,5320,5320,0
20241210,163400,2583043110,5320,5320,5320,5320,0
20241210,163300,2583043110,5320,5320,5320,5320,0
20241210,163200,2583043110,5320,5320,5320,5320,0
20241210,163100,2583043110,5320,5320,5320,5320,0
20241210,163000,2583043110,5320,5320,5320,5320,0
20241210,162900,2583043110,5320,5320,5320,5320,0
20241210,162800,2583043110,5320,5320,5320,5320,0
20241210,162700,2583043110,5320,5320,5320,5320,0
20241210,162600,2583043110,5320,5320,5320,5320,0
20241210,162500,2583043110,5320,5320,5320,5320,0
20241210,162400,2583043110,5320,5320,5320,5320,0
20241210,162300,2583043110,5320,5320,5320,5320,0
20241210,162200,2583043110,5320,5320,5320,5320,0
20241210,162100,2583043110,5320,5320,5320,5320,0
20241210,162000,2583043110,5320,5320,5320,5320,0
20241210,161900,2583043110,5320,5320,5320,5320,0
20241210,161800,2583043110,5320,5320,5320,5320,0
20241210,161700,2583043110,5320,5320,5320,5320,0
20241210,161600,2583043110,5320,5320,5320,5320,5960
20241210,161500,2583043110,5320,5320,5320,5320,0
20241210,161400,2583043110,5320,5320,5320,5320,0
20241210,161300,2583043110,5320,5320,5320,5320,0
20241210,161200,2583043110,5320,5320,5320,5320,0
20241210,161100,2583043110,5320,5320,5320,5320,0
20241210,161000,2583043110,5320,5320,5320,5320,0
20241210,160900,2583043110,5320,5320,5320,5320,0
20241210,160800,2583043110,5320,5320,5320,5320,0
20241210,160700,2583043110,5320,5320,5320,5320,0
20241210,160600,2583043110,5320,5320,5320,5320,0
20241210,160500,2583043110,5320,5320,5320,5320,0
20241210,160400,2583043110,5320,5320,5320,5320,0
20241210,160300,2583043110,5320,5320,5320,5320,0
20241210,160200,2583043110,5320,5320,5320,5320,0
20241210,160100,2583043110,5320,5320,5320,5320,0
20241210,160000,2583043110,5320,5320,5320,5320,0
20241210,155900,2583043110,5320,5320,5320,5320,0
20241210,155800,2583043110,5320,5320,5320,5320,0
20241210,155700,2583043110,5320,5320,5320,5320,0
20241210,155600,2583043110,5320,5320,5320,5320,0
20241210,155500,2583043110,5320,5320,5320,5320,0
20241210,155400,2583043110,5320,5320,5320,5320,0
20241210,155300,2583043110,5320,5320,5320,5320,0
20241210,155200,2583043110,5320,5320,5320,5320,0
20241210,155100,2583043110,5320,5320,5320,5320,0
20241210,155000,2583043110,5320,5320,5320,5320,0
20241210,154900,2583043110,5320,5320,5320,5320,0
20241210,154800,2583043110,5320,5320,5320,5320,0
20241210,154700,2583043110,5320,5320,5320,5320,0
20241210,154600,2583043110,5320,5320,5320,5320,5960
20241210,154500,2583043110,5320,5320,5320,5320,0
20241210,154400,2583043110,5320,5320,5320,5320,0
20241210,154300,2583043110,5320,5320,5320,5320,0
20241210,154200,2583043110,5320,5320,5320,5320,0
20241210,154100,2583043110,5320,5320,5320,5320,0
20241210,154000,2583043110,5320,5320,5320,5320,0
20241210,153900,2583043110,5320,5320,5320,5320,0
20241210,153800,2583043110,5320,5320,5320,5320,0
20241210,153700,2583043110,5320,5320,5320,5320,0
20241210,153600,2583043110,5320,5320,5320,5320,0
20241210,153500,2583043110,5320,5320,5320,5320,0
20241210,153400,2583043110,5320,5320,5320,5320,0
20241210,153300,2583043110,5320,5320,5320,5320,0
20241210,153200,2583043110,5320,5320,5320,5320,0
20241210,153100,2583043110,5320,5320,5320,5320,0
20241210,153000,2583043110,5320,5320,5320,5320,5960
20241210,152900,2551335910,5340,5340,5340,5340,0
20241210,152800,2551335910,5340,5340,5340,5340,0
20241210,152700,2551335910,5340,5340,5340,5340,0
20241210,152600,2551335910,5340,5340,5340,5340,0
20241210,152500,2551335910,5340,5340,5340,5340,0
20241210,152400,2551335910,5340,5340,5340,5340,0
20241210,152300,2551335910,5340,5340,5340,5340,0
20241210,152200,2551335910,5340,5340,5340,5340,0
20241210,152100,2551335910,5340,5340,5340,5340,0
20241210,152000,2551335910,5340,5340,5340,5340,0
20241210,151900,2551335910,5340,5330,5340,5330,477
20241210,151800,2548793490,5330,5330,5330,5290,892
20241210,151700,2544055070,5330,5310,5330,5310,8015
20241210,151600,2501430580,5320,5320,5320,5320,100
20241210,151500,2500898580,5320,5330,5330,5320,7
20241210,151400,2500861330,5320,5330,5340,5320,168
20241210,151300,2499966510,5330,5320,5330,5320,101
20241210,151200,2499429180,5340,5320,5340,5310,439
20241210,151100,2497097280,5350,5350,5350,5300,1512
20241210,151000,2489063280,5350,5330,5350,5310,198
20241210,150900,2488009800,5350,5340,5350,5340,1009
20241210,150800,2482611730,5350,5340,5350,5340,267
20241210,150700,2481185940,5360,5340,5360,5340,2435
20241210,150600,2468161670,5340,5340,5350,5330,2286
20241210,150500,2455956740,5350,5330,5350,5330,475
20241210,150400,2453419710,5340,5340,5340,5340,11
20241210,150300,2453360970,5340,5320,5350,5310,3083
20241210,150200,2436909120,5330,5320,5330,5320,1669
20241210,150100,2428025160,5340,5280,5340,5280,5228
20241210,150000,2400208860,5290,5260,5290,5260,942
20241210,145900,2395243140,5250,5260,5260,5230,3098
20241210,145800,2378988200,5260,5250,5260,5250,262
20241210,145700,2377612690,5260,5260,5260,5260,20
20241210,145600,2377507490,5260,5260,5260,5250,1587
20241210,145500,2369161960,5260,5280,5280,5260,122
20241210,145400,2368519110,5270,5260,5270,5260,139
20241210,145300,2367786590,5280,5280,5280,5280,0
20241210,145200,2367786590,5280,5270,5280,5260,302
20241210,145100,2366196630,5280,5270,5290,5270,1645
20241210,145000,2357516610,5260,5270,5270,5260,130
20241210,144900,2356831810,5280,5280,5280,5280,0
20241210,144800,2356831810,5280,5270,5280,5260,113
20241210,144700,2356237390,5270,5270,5280,5270,254
20241210,144600,2354898800,5270,5270,5270,5260,1021
20241210,144500,2349519330,5270,5270,5280,5250,785
20241210,144400,2345386600,5280,5270,5280,5270,472
20241210,144300,2342899150,5270,5270,5270,5270,399
20241210,144200,2340796420,5280,5300,5300,5280,158
20241210,144100,2339962160,5280,5280,5280,5280,300
20241210,144000,2338378160,5300,5290,5300,5290,1012
20241210,143900,2333023360,5310,5310,5310,5300,1226
20241210,143800,2326523240,5310,5300,5310,5300,51
20241210,143700,2326252930,5300,5290,5300,5290,585
20241210,143600,2323153160,5290,5300,5310,5290,788
20241210,143500,2318978150,5300,5290,5300,5290,878
20241210,143400,2314333520,5300,5300,5300,5300,631
20241210,143300,2310989220,5290,5300,5300,5290,341
20241210,143200,2309185310,5320,5280,5340,5280,2755
20241210,143100,2294562030,5290,5300,5300,5290,11
20241210,143000,2294503830,5270,5260,5330,5250,5779
20241210,142900,2263962920,5270,5260,5270,5260,201
20241210,142800,2262905650,5270,5280,5280,5270,502
20241210,142700,2260260090,5280,5250,5280,5250,706
20241210,142600,2256552360,5250,5250,5250,5250,10
20241210,142500,2256499860,5270,5270,5270,5270,0
20241210,142400,2256499860,5270,5240,5270,5230,3201
20241210,142300,2239675780,5270,5270,5270,5230,3404
20241210,142200,2221810140,5270,5270,5270,5270,0
20241210,142100,2221810140,5270,5260,5270,5260,12
20241210,142000,2221747000,5270,5270,5280,5270,130
20241210,141900,2221061890,5280,5270,5280,5270,717
20241210,141800,2217283270,5270,5270,5270,5270,206
20241210,141700,2216197650,5270,5250,5270,5250,223
20241210,141600,2215024760,5260,5260,5260,5260,1
20241210,141500,2215019500,5270,5270,5270,5270,0
20241210,141400,2215019500,5270,5260,5270,5260,2
20241210,141300,2215008970,5270,5270,5270,5270,2
20241210,141200,2214998430,5270,5270,5270,5270,10
20241210,141100,2214945730,5270,5260,5270,5260,61
20241210,141000,2214624760,5270,5270,5270,5270,201
20241210,140900,2213565490,5270,5270,5270,5270,80
20241210,140800,2213143890,5260,5270,5270,5260,202
20241210,140700,2212081350,5280,5280,5280,5280,0
20241210,140600,2212081350,5280,5280,5290,5280,1648
20241210,140500,2203379900,5280,5240,5280,5240,2342
20241210,140400,2191060670,5250,5250,5250,5250,0
20241210,140300,2191060670,5250,5250,5250,5250,0
20241210,140200,2191060670,5250,5240,5250,5240,501
20241210,140100,2188435420,5250,5250,5250,5250,0
20241210,140000,2188435420,5250,5250,5250,5250,200
20241210,135900,2187385420,5250,5220,5250,5220,1207
20241210,135800,2181075010,5220,5220,5220,5220,279
20241210,135700,2179618630,5220,5220,5220,5220,48
20241210,135600,2179368070,5220,5220,5220,5220,0
20241210,135500,2179368070,5220,5200,5220,5200,62
20241210,135400,2179045450,5220,5220,5220,5220,1
20241210,135300,2179040230,5210,5220,5230,5210,468
20241210,135200,2176599810,5250,5220,5250,5220,11
20241210,135100,2176542360,5250,5220,5250,5220,101
20241210,135000,2176015110,5220,5220,5220,5220,10
20241210,134900,2175962910,5220,5220,5220,5210,1214
20241210,134800,2169626000,5260,5230,5260,5230,256
20241210,134700,2168286190,5230,5230,5230,5230,65
20241210,134600,2167946240,5230,5230,5230,5230,150
20241210,134500,2167161740,5240,5240,5240,5240,30
20241210,134400,2167004540,5240,5230,5240,5230,136
20241210,134300,2166293250,5270,5250,5270,5240,2182
20241210,134200,2154830950,5250,5230,5250,5220,2301
20241210,134100,2142780100,5230,5210,5230,5210,504
20241210,134000,2140152860,5220,5210,5220,5210,1433
20241210,133900,2132675170,5200,5190,5200,5190,701
20241210,133800,2129032190,5200,5200,5200,5200,47
20241210,133700,2128787790,5200,5180,5200,5180,313
20241210,133600,2127166430,5180,5180,5180,5180,1
20241210,133500,2127161250,5170,5170,5170,5160,244
20241210,133400,2125900540,5180,5180,5180,5180,27
20241210,133300,2125760680,5180,5180,5180,5180,10
20241210,133200,2125708880,5180,5180,5180,5180,0
20241210,133100,2125708880,5180,5180,5180,5180,0
20241210,133000,2125708880,5180,5160,5180,5160,121
20241210,132900,2125084480,5160,5170,5170,5160,476
20241210,132800,2122625560,5170,5170,5170,5160,225
20241210,132700,2121462610,5180,5180,5200,5180,352
20241210,132600,2119639230,5180,5170,5180,5170,80
20241210,132500,2119225620,5180,5180,5180,5180,1
20241210,132400,2119220440,5170,5160,5170,5160,403
20241210,132300,2117139230,5160,5160,5160,5160,71
20241210,132200,2116772870,5170,5170,5170,5170,0
20241210,132100,2116772870,5170,5150,5170,5150,536
20241210,132000,2114012420,5150,5170,5170,5150,300
20241210,131900,2112467000,5180,5180,5180,5180,0
20241210,131800,2112467000,5180,5180,5180,5180,0
20241210,131700,2112467000,5180,5180,5180,5180,0
20241210,131600,2112467000,5180,5170,5180,5170,26
20241210,131500,2112332570,5180,5180,5180,5180,50
20241210,131400,2112073570,5180,5180,5180,5180,0
20241210,131300,2112073570,5180,5180,5180,5180,0
20241210,131200,2112073570,5180,5180,5180,5180,0
20241210,131100,2112073570,5180,5170,5180,5160,842
20241210,131000,2107723560,5170,5180,5180,5170,95
20241210,130900,2107232280,5190,5200,5200,5190,7
20241210,130800,2107195890,5200,5220,5220,5190,99
20241210,130700,2106679190,5180,5180,5210,5180,2210
20241210,130600,2095198780,5170,5170,5170,5170,264
20241210,130500,2093833900,5170,5170,5170,5170,14
20241210,130400,2093761520,5160,5160,5160,5160,1005
20241210,130300,2088575720,5160,5160,5160,5160,0
20241210,130200,2088575720,5160,5160,5160,5160,284
20241210,130100,2087110280,5170,5170,5170,5170,0
20241210,130000,2087110280,5170,5170,5170,5170,0
20241210,125900,2087110280,5170,5150,5170,5150,230
20241210,125800,2085924970,5160,5160,5160,5160,300
20241210,125700,2084376970,5160,5170,5170,5150,486
20241210,125600,2081872490,5160,5170,5170,5160,268
20241210,125500,2080488530,5170,5160,5170,5160,69
20241210,125400,2080132480,5180,5150,5180,5150,160
20241210,125300,2079306870,5180,5190,5190,5160,1573
20241210,125200,2071171380,5200,5200,5210,5200,633
20241210,125100,2067879770,5220,5210,5220,5200,524
20241210,125000,2065152120,5200,5210,5220,5200,1291
20241210,124900,2058428570,5220,5210,5230,5210,267
20241210,124800,2057035070,5210,5220,5230,5210,1792
20241210,124700,2047680990,5220,5200,5220,5200,1888
20241210,124600,2037862830,5200,5190,5200,5190,301
20241210,124500,2036300630,5200,5200,5200,5200,50
20241210,124400,2036040630,5200,5190,5200,5190,203
20241210,124300,2034987050,5200,5200,5200,5190,305
20241210,124200,2033403590,5200,5200,5210,5200,142
20241210,124100,2032664680,5210,5210,5210,5180,641
20241210,124000,2029333310,5190,5200,5200,5180,1414
20241210,123900,2022002840,5200,5210,5220,5200,8
20241210,123800,2021961180,5210,5180,5210,5180,2339
20241210,123700,2009799430,5180,5170,5180,5170,202
20241210,123600,2008755070,5170,5180,5180,5170,403
20241210,123500,2006668030,5180,5190,5190,5180,806
20241210,123400,2002491360,5180,5170,5180,5170,1858
20241210,123300,1992872410,5170,5160,5170,5160,649
20241210,123200,1989523380,5160,5140,5160,5140,133
20241210,123100,1988838010,5150,5150,5160,5150,202
20241210,123000,1987797690,5160,5160,5160,5160,2
20241210,122900,1987787370,5170,5140,5170,5140,667
20241210,122800,1984357260,5150,5130,5150,5130,814
20241210,122700,1980173170,5120,5130,5130,5030,3602
20241210,122600,1961841410,5140,5140,5140,5130,202
20241210,122500,1960804630,5150,5150,5150,5150,213
20241210,122400,1959707680,5150,5150,5150,5120,1070
20241210,122300,1954207320,5150,5130,5150,5120,599
20241210,122200,1951130950,5130,5140,5140,5130,200
20241210,122100,1950103950,5120,5150,5150,5120,189
20241210,122000,1949136210,5100,5180,5180,5100,2765
20241210,121900,1934952450,5170,5190,5190,5160,695
20241210,121800,1931356420,5190,5180,5190,5180,1286
20241210,121700,1924683230,5170,5170,5190,5170,986
20241210,121600,1919572350,5190,5170,5200,5170,2127
20241210,121500,1908553500,5180,5130,5190,5130,1263
20241210,121400,1902058760,5130,5130,5130,5120,974
20241210,121300,1897062640,5140,5050,5140,5050,3091
20241210,121200,1881343430,5010,5080,5100,5000,10983
20241210,121100,1826025090,5110,5150,5160,5090,10387
20241210,121000,1772879530,5150,5180,5190,5130,7788
20241210,120900,1732714940,5180,5160,5190,5150,3485
20241210,120800,1714693190,5160,5230,5230,5140,9795
20241210,120700,1663971810,5240,5250,5260,5220,3810
20241210,120600,1644001500,5260,5330,5330,5260,11999
20241210,120500,1580511410,5340,5360,5360,5340,1465
20241210,120400,1572677190,5350,5350,5350,5350,838
20241210,120300,1568193890,5360,5330,5360,5330,866
20241210,120200,1563560130,5350,5350,5350,5350,0
20241210,120100,1563560130,5350,5350,5350,5350,20
20241210,120000,1563453130,5350,5350,5350,5350,0
20241210,115900,1563453130,5350,5340,5350,5340,1111
20241210,115800,1557520290,5340,5340,5340,5340,1
20241210,115700,1557514950,5320,5320,5340,5310,2845
20241210,115600,1542386090,5340,5320,5340,5310,4568
20241210,115500,1518078240,5310,5330,5330,5310,3437
20241210,115400,1499790130,5340,5340,5340,5340,406
20241210,115300,1497622090,5340,5330,5340,5320,4434
20241210,115200,1473998150,5340,5340,5340,5340,0
20241210,115100,1473998150,5340,5350,5350,5330,3401
20241210,115000,1455827960,5360,5360,5360,5360,343
20241210,114900,1453989480,5370,5380,5380,5360,113
20241210,114800,1453383760,5360,5360,5360,5360,900
20241210,114700,1448559760,5360,5360,5360,5360,247
20241210,114600,1447235840,5360,5360,5360,5360,90
20241210,114500,1446753440,5370,5370,5370,5360,1692
20241210,114400,1437678730,5370,5370,5370,5360,1504
20241210,114300,1429613540,5370,5370,5370,5370,310
20241210,114200,1427948840,5380,5390,5390,5380,181
20241210,114100,1426974960,5390,5380,5390,5380,1021
20241210,114000,1421481960,5380,5370,5380,5370,1952
20241210,113900,1410986120,5370,5360,5370,5350,822
20241210,113800,1406580110,5370,5370,5370,5370,9
20241210,113700,1406531780,5360,5360,5380,5360,297
20241210,113600,1404939660,5360,5370,5370,5360,1000
20241210,113500,1399578620,5370,5370,5370,5370,200
20241210,113400,1398504620,5370,5360,5370,5360,778
20241210,113300,1394329830,5360,5380,5390,5360,836
20241210,113200,1389839660,5380,5390,5390,5380,1740
20241210,113100,1380476070,5390,5400,5400,5390,987
20241210,113000,1375155140,5400,5400,5400,5400,1550
20241210,112900,1366785140,5410,5400,5410,5400,251
20241210,112800,1365428820,5410,5420,5420,5410,1668
20241210,112700,1356401200,5420,5420,5420,5420,46
20241210,112600,1356151880,5420,5420,5420,5420,1
20241210,112500,1356146460,5420,5420,5430,5420,363
20241210,112400,1354178990,5420,5420,5420,5420,230
20241210,112300,1352932390,5420,5420,5420,5420,1
20241210,112200,1352926970,5420,5420,5420,5420,880
20241210,112100,1348157370,5410,5410,5420,5410,7
20241210,112000,1348119490,5420,5420,5420,5410,12
20241210,111900,1348054550,5420,5410,5420,5410,138
20241210,111800,1347306600,5420,5420,5420,5420,0
20241210,111700,1347306600,5420,5420,5420,5410,206
20241210,111600,1346192080,5420,5420,5420,5420,500
20241210,111500,1343482080,5420,5420,5420,5420,200
20241210,111400,1342398080,5430,5420,5430,5410,1195
20241210,111300,1335921970,5420,5420,5420,5400,807
20241210,111200,1331556470,5430,5430,5430,5430,1125
20241210,111100,1325447720,5430,5430,5430,5430,500
20241210,111000,1322732720,5430,5420,5430,5420,488
20241210,110900,1320086950,5420,5430,5430,5420,107
20241210,110800,1319506940,5430,5420,5430,5420,716
20241210,110700,1315626210,5420,5420,5420,5420,984
20241210,110600,1310292930,5420,5420,5430,5420,2778
20241210,110500,1295223600,5420,5420,5420,5420,1177
20241210,110400,1288844260,5420,5420,5420,5420,225
20241210,110300,1287624760,5420,5410,5420,5410,4187
20241210,110200,1264966550,5410,5410,5410,5410,469
20241210,110100,1262429260,5410,5410,5410,5410,80
20241210,110000,1261996460,5400,5400,5410,5400,933
20241210,105900,1256956710,5400,5400,5400,5400,222
20241210,105800,1255757910,5400,5400,5400,5400,659
20241210,105700,1252199310,5400,5400,5400,5400,1
20241210,105600,1252193910,5380,5390,5400,5380,2741
20241210,105500,1237445150,5380,5390,5400,5380,298
20241210,105400,1235840410,5400,5390,5400,5380,104
20241210,105300,1235280410,5380,5380,5380,5380,395
20241210,105200,1233155310,5390,5390,5390,5390,101
20241210,105100,1232610920,5370,5390,5400,5370,2492
20241210,105000,1219188420,5400,5400,5400,5400,10
20241210,104900,1219134420,5400,5400,5400,5390,104
20241210,104800,1218573820,5390,5380,5390,5370,1903
20241210,104700,1208319900,5400,5390,5400,5380,1198
20241210,104600,1201866120,5390,5400,5400,5380,802
20241210,104500,1197551330,5380,5390,5400,5360,3207
20241210,104400,1180340670,5400,5380,5400,5370,122
20241210,104300,1179684330,5400,5390,5410,5380,295
20241210,104200,1178095570,5390,5410,5410,5390,463
20241210,104100,1175597890,5400,5410,5420,5400,725
20241210,104000,1171682310,5420,5410,5420,5400,1163
20241210,103900,1165395850,5410,5400,5420,5400,2263
20241210,103800,1153153620,5410,5400,5410,5400,404
20241210,103700,1150972000,5410,5410,5410,5410,100
20241210,103600,1150431000,5410,5410,5410,5410,157
20241210,103500,1149581630,5410,5410,5410,5400,16
20241210,103400,1149495210,5400,5410,5410,5400,84
20241210,103300,1149041070,5410,5410,5410,5400,662
20241210,103200,1145463590,5420,5410,5420,5410,2651
20241210,103100,1131121670,5420,5420,5420,5420,0
20241210,103000,1131121670,5420,5420,5420,5410,55
20241210,102900,1130823610,5420,5420,5430,5410,612
20241210,102800,1127511370,5430,5410,5430,5400,10868
20241210,102700,1068707700,5400,5400,5410,5390,6673
20241210,102600,1032665980,5400,5410,5410,5400,1100
20241210,102500,1026717980,5410,5400,5410,5400,1303
20241210,102400,1019681760,5400,5390,5400,5390,2971
20241210,102300,1003641260,5380,5390,5400,5380,2318
20241210,102200,991158130,5400,5400,5400,5390,771
20241210,102100,986995660,5400,5390,5400,5390,973
20241210,102000,981743760,5410,5410,5410,5380,4332
20241210,101900,958329480,5420,5420,5420,5410,145
20241210,101800,957543770,5410,5430,5430,5410,4010
20241210,101700,935814870,5420,5420,5430,5420,4381
20241210,101600,912069670,5420,5420,5420,5410,1873
20241210,101500,901936010,5420,5420,5420,5420,101
20241210,101400,901388590,5410,5410,5410,5400,1121
20241210,101300,895324080,5410,5400,5410,5400,1949
20241210,101200,884799040,5400,5410,5410,5400,2296
20241210,101100,872392680,5400,5410,5410,5400,2698
20241210,101000,857809640,5410,5400,5410,5400,2772
20241210,100900,842820320,5390,5410,5420,5390,3568
20241210,100800,823530190,5410,5410,5410,5410,1
20241210,100700,823524780,5400,5400,5420,5400,713
20241210,100600,819668990,5400,5400,5420,5380,1935
20241210,100500,809217790,5410,5420,5430,5390,3500
20241210,100400,790271010,5420,5390,5440,5370,11711
20241210,100300,726887460,5390,5340,5390,5340,10460
20241210,100200,670748550,5340,5330,5340,5320,785
20241210,100100,666564100,5330,5330,5340,5320,2139
20241210,100000,655182750,5340,5330,5340,5330,233
20241210,095900,653938900,5330,5330,5350,5330,1025
20241210,095800,648474260,5350,5340,5350,5340,1710
20241210,095700,639327260,5350,5340,5350,5340,1456
20241210,095600,631540160,5350,5340,5350,5330,1974
20241210,095500,620999800,5340,5330,5340,5320,2749
20241210,095400,606346680,5330,5330,5340,5310,1699
20241210,095300,597283700,5310,5320,5340,5310,3955
20241210,095200,576185600,5300,5260,5320,5260,4140
20241210,095100,554253210,5260,5250,5260,5240,1062
20241210,095000,548684320,5260,5280,5280,5260,2111
20241210,094900,537569870,5300,5290,5300,5290,3
20241210,094800,537553990,5270,5300,5300,5270,301
20241210,094700,535965770,5280,5310,5310,5280,1085
20241210,094600,530228930,5310,5320,5320,5280,813
20241210,094500,525923240,5320,5310,5320,5310,206
20241210,094400,524828650,5320,5310,5320,5310,1024
20241210,094300,519381150,5300,5310,5310,5300,524
20241210,094200,516599420,5310,5290,5310,5290,2345
20241210,094100,504193370,5290,5290,5310,5270,812
20241210,094000,499897950,5310,5280,5310,5280,217
20241210,093900,498751020,5280,5280,5280,5280,1
20241210,093800,498745740,5270,5280,5280,5270,664
20241210,093700,495244430,5280,5300,5300,5270,2672
20241210,093600,481107970,5320,5320,5320,5310,218
20241210,093500,479948290,5320,5320,5320,5300,1092
20241210,093400,474155590,5320,5310,5320,5310,233
20241210,093300,472917030,5320,5310,5320,5310,572
20241210,093200,469876990,5320,5290,5320,5280,5912
20241210,093100,438513890,5290,5290,5300,5290,503
20241210,093000,435853010,5300,5300,5310,5290,1539
20241210,092900,427708760,5310,5300,5310,5280,1189
20241210,092800,421407060,5310,5280,5310,5280,6052
20241210,092700,389343810,5290,5290,5290,5290,24
20241210,092600,389216850,5270,5280,5280,5260,2948
20241210,092500,373669610,5280,5270,5280,5270,474
20241210,092400,371171610,5270,5260,5270,5260,1364
20241210,092300,363990960,5260,5260,5260,5260,100
20241210,092200,363464960,5270,5250,5270,5240,1605
20241210,092100,355039730,5260,5260,5290,5260,1079
20241210,092000,349358430,5280,5290,5290,5240,1527
20241210,091900,341338380,5300,5310,5310,5260,881
20241210,091800,336680090,5320,5300,5330,5290,4316
20241210,091700,313790980,5300,5260,5300,5260,4156
20241210,091600,291850330,5280,5270,5280,5250,878
20241210,091500,287226480,5270,5260,5270,5220,1950
20241210,091400,276978990,5260,5280,5280,5260,2440
20241210,091300,264124570,5280,5250,5290,5180,6187
20241210,091200,231677910,5260,5260,5280,5240,2662
20241210,091100,217709850,5280,5280,5300,5280,2867
20241210,091000,202563790,5280,5260,5280,5260,2302
20241210,090900,190437530,5260,5230,5260,5220,1022
20241210,090800,185084670,5200,5200,5230,5200,5684
20241210,090700,155396140,5210,5200,5210,5200,593
20241210,090600,152307870,5180,5210,5210,5180,1838
20241210,090500,142765230,5190,5210,5220,5190,2885
20241210,090400,127747310,5200,5220,5220,5200,1162
20241210,090300,121699480,5230,5240,5240,5210,6171
20241210,090200,89433920,5240,5230,5250,5220,2475
20241210,090100,76478590,5230,5200,5240,5200,2087
20241210,090000,65590300,5200,5200,5240,5200,12613