KissMeData/066790/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,194700,2722580398,1235,1235,1235,1235,14840
20241210,194600,2722580398,1235,1235,1235,1235,0
20241210,194500,2722580398,1235,1235,1235,1235,0
20241210,194400,2722580398,1235,1235,1235,1235,0
20241210,194300,2722580398,1235,1235,1235,1235,0
20241210,194200,2722580398,1235,1235,1235,1235,0
20241210,194100,2722580398,1235,1235,1235,1235,0
20241210,194000,2722580398,1235,1235,1235,1235,0
20241210,193900,2722580398,1235,1235,1235,1235,0
20241210,193800,2722580398,1235,1235,1235,1235,0
20241210,193700,2722580398,1235,1235,1235,1235,0
20241210,193600,2722580398,1235,1235,1235,1235,0
20241210,193500,2722580398,1235,1235,1235,1235,0
20241210,193400,2722580398,1235,1235,1235,1235,0
20241210,193300,2722580398,1235,1235,1235,1235,0
20241210,193200,2722580398,1235,1235,1235,1235,0
20241210,193100,2722580398,1235,1235,1235,1235,0
20241210,193000,2722580398,1235,1235,1235,1235,0
20241210,192900,2722580398,1235,1235,1235,1235,0
20241210,192800,2722580398,1235,1235,1235,1235,0
20241210,192700,2722580398,1235,1235,1235,1235,0
20241210,192600,2722580398,1235,1235,1235,1235,0
20241210,192500,2722580398,1235,1235,1235,1235,0
20241210,192400,2722580398,1235,1235,1235,1235,0
20241210,192300,2722580398,1235,1235,1235,1235,0
20241210,192200,2722580398,1235,1235,1235,1235,0
20241210,192100,2722580398,1235,1235,1235,1235,0
20241210,192000,2722580398,1235,1235,1235,1235,0
20241210,191900,2722580398,1235,1235,1235,1235,0
20241210,191800,2722580398,1235,1235,1235,1235,0
20241210,191700,2722580398,1235,1235,1235,1235,14840
20241210,191600,2722580398,1235,1235,1235,1235,0
20241210,191500,2722580398,1235,1235,1235,1235,0
20241210,191400,2722580398,1235,1235,1235,1235,0
20241210,191300,2722580398,1235,1235,1235,1235,0
20241210,191200,2722580398,1235,1235,1235,1235,0
20241210,191100,2722580398,1235,1235,1235,1235,0
20241210,191000,2722580398,1235,1235,1235,1235,0
20241210,190900,2722580398,1235,1235,1235,1235,0
20241210,190800,2722580398,1235,1235,1235,1235,0
20241210,190700,2722580398,1235,1235,1235,1235,0
20241210,190600,2722580398,1235,1235,1235,1235,0
20241210,190500,2722580398,1235,1235,1235,1235,0
20241210,190400,2722580398,1235,1235,1235,1235,0
20241210,190300,2722580398,1235,1235,1235,1235,0
20241210,190200,2722580398,1235,1235,1235,1235,0
20241210,190100,2722580398,1235,1235,1235,1235,0
20241210,190000,2722580398,1235,1235,1235,1235,0
20241210,185900,2722580398,1235,1235,1235,1235,0
20241210,185800,2722580398,1235,1235,1235,1235,0
20241210,185700,2722580398,1235,1235,1235,1235,0
20241210,185600,2722580398,1235,1235,1235,1235,0
20241210,185500,2722580398,1235,1235,1235,1235,0
20241210,185400,2722580398,1235,1235,1235,1235,0
20241210,185300,2722580398,1235,1235,1235,1235,0
20241210,185200,2722580398,1235,1235,1235,1235,0
20241210,185100,2722580398,1235,1235,1235,1235,0
20241210,185000,2722580398,1235,1235,1235,1235,0
20241210,184900,2722580398,1235,1235,1235,1235,0
20241210,184800,2722580398,1235,1235,1235,1235,0
20241210,184700,2722580398,1235,1235,1235,1235,14840
20241210,184600,2722580398,1235,1235,1235,1235,0
20241210,184500,2722580398,1235,1235,1235,1235,0
20241210,184400,2722580398,1235,1235,1235,1235,0
20241210,184300,2722580398,1235,1235,1235,1235,0
20241210,184200,2722580398,1235,1235,1235,1235,0
20241210,184100,2722580398,1235,1235,1235,1235,0
20241210,184000,2722580398,1235,1235,1235,1235,0
20241210,183900,2722580398,1235,1235,1235,1235,0
20241210,183800,2722580398,1235,1235,1235,1235,0
20241210,183700,2722580398,1235,1235,1235,1235,0
20241210,183600,2722580398,1235,1235,1235,1235,0
20241210,183500,2722580398,1235,1235,1235,1235,0
20241210,183400,2722580398,1235,1235,1235,1235,0
20241210,183300,2722580398,1235,1235,1235,1235,0
20241210,183200,2722580398,1235,1235,1235,1235,0
20241210,183100,2722580398,1235,1235,1235,1235,0
20241210,183000,2722580398,1235,1235,1235,1235,0
20241210,182900,2722580398,1235,1235,1235,1235,0
20241210,182800,2722580398,1235,1235,1235,1235,0
20241210,182700,2722580398,1235,1235,1235,1235,0
20241210,182600,2722580398,1235,1235,1235,1235,0
20241210,182500,2722580398,1235,1235,1235,1235,0
20241210,182400,2722580398,1235,1235,1235,1235,0
20241210,182300,2722580398,1235,1235,1235,1235,0
20241210,182200,2722580398,1235,1235,1235,1235,0
20241210,182100,2722580398,1235,1235,1235,1235,0
20241210,182000,2722580398,1235,1235,1235,1235,0
20241210,181900,2722580398,1235,1235,1235,1235,0
20241210,181800,2722580398,1235,1235,1235,1235,0
20241210,181700,2722580398,1235,1235,1235,1235,14840
20241210,181600,2722580398,1235,1235,1235,1235,0
20241210,181500,2722580398,1235,1235,1235,1235,0
20241210,181400,2722580398,1235,1235,1235,1235,0
20241210,181300,2722580398,1235,1235,1235,1235,0
20241210,181200,2722580398,1235,1235,1235,1235,0
20241210,181100,2722580398,1235,1235,1235,1235,0
20241210,181000,2722580398,1235,1235,1235,1235,0
20241210,180900,2722580398,1235,1235,1235,1235,0
20241210,180800,2722580398,1235,1235,1235,1235,0
20241210,180700,2722580398,1235,1235,1235,1235,0
20241210,180600,2722580398,1235,1235,1235,1235,0
20241210,180500,2722580398,1235,1235,1235,1235,0
20241210,180400,2722580398,1235,1235,1235,1235,0
20241210,180300,2722580398,1235,1235,1235,1235,0
20241210,180200,2722580398,1235,1235,1235,1235,0
20241210,180100,2722580398,1235,1235,1235,1235,0
20241210,180000,2722580398,1235,1235,1235,1235,0
20241210,175900,2722580398,1235,1235,1235,1235,0
20241210,175800,2722580398,1235,1235,1235,1235,0
20241210,175700,2722580398,1235,1235,1235,1235,0
20241210,175600,2722580398,1235,1235,1235,1235,0
20241210,175500,2722580398,1235,1235,1235,1235,0
20241210,175400,2722580398,1235,1235,1235,1235,0
20241210,175300,2722580398,1235,1235,1235,1235,0
20241210,175200,2722580398,1235,1235,1235,1235,0
20241210,175100,2722580398,1235,1235,1235,1235,0
20241210,175000,2722580398,1235,1235,1235,1235,0
20241210,174900,2722580398,1235,1235,1235,1235,0
20241210,174800,2722580398,1235,1235,1235,1235,0
20241210,174700,2722580398,1235,1235,1235,1235,14840
20241210,174600,2722580398,1235,1235,1235,1235,0
20241210,174500,2722580398,1235,1235,1235,1235,0
20241210,174400,2722580398,1235,1235,1235,1235,0
20241210,174300,2722580398,1235,1235,1235,1235,0
20241210,174200,2722580398,1235,1235,1235,1235,0
20241210,174100,2722580398,1235,1235,1235,1235,0
20241210,174000,2722580398,1235,1235,1235,1235,0
20241210,173900,2722580398,1235,1235,1235,1235,0
20241210,173800,2722580398,1235,1235,1235,1235,0
20241210,173700,2722580398,1235,1235,1235,1235,0
20241210,173600,2722580398,1235,1235,1235,1235,0
20241210,173500,2722580398,1235,1235,1235,1235,0
20241210,173400,2722580398,1235,1235,1235,1235,0
20241210,173300,2722580398,1235,1235,1235,1235,0
20241210,173200,2722580398,1235,1235,1235,1235,0
20241210,173100,2722580398,1235,1235,1235,1235,0
20241210,173000,2722580398,1235,1235,1235,1235,0
20241210,172900,2722580398,1235,1235,1235,1235,0
20241210,172800,2722580398,1235,1235,1235,1235,0
20241210,172700,2722580398,1235,1235,1235,1235,0
20241210,172600,2722580398,1235,1235,1235,1235,0
20241210,172500,2722580398,1235,1235,1235,1235,0
20241210,172400,2722580398,1235,1235,1235,1235,0
20241210,172300,2722580398,1235,1235,1235,1235,0
20241210,172200,2722580398,1235,1235,1235,1235,0
20241210,172100,2722580398,1235,1235,1235,1235,0
20241210,172000,2722580398,1235,1235,1235,1235,0
20241210,171900,2722580398,1235,1235,1235,1235,0
20241210,171800,2722580398,1235,1235,1235,1235,0
20241210,171700,2722580398,1235,1235,1235,1235,14840
20241210,171600,2722580398,1235,1235,1235,1235,0
20241210,171500,2722580398,1235,1235,1235,1235,0
20241210,171400,2722580398,1235,1235,1235,1235,0
20241210,171300,2722580398,1235,1235,1235,1235,0
20241210,171200,2722580398,1235,1235,1235,1235,0
20241210,171100,2722580398,1235,1235,1235,1235,0
20241210,171000,2722580398,1235,1235,1235,1235,0
20241210,170900,2722580398,1235,1235,1235,1235,0
20241210,170800,2722580398,1235,1235,1235,1235,0
20241210,170700,2722580398,1235,1235,1235,1235,0
20241210,170600,2722580398,1235,1235,1235,1235,0
20241210,170500,2722580398,1235,1235,1235,1235,0
20241210,170400,2722580398,1235,1235,1235,1235,0
20241210,170300,2722580398,1235,1235,1235,1235,0
20241210,170200,2722580398,1235,1235,1235,1235,0
20241210,170100,2722580398,1235,1235,1235,1235,0
20241210,170000,2722580398,1235,1235,1235,1235,0
20241210,165900,2722580398,1235,1235,1235,1235,0
20241210,165800,2722580398,1235,1235,1235,1235,0
20241210,165700,2722580398,1235,1235,1235,1235,0
20241210,165600,2722580398,1235,1235,1235,1235,0
20241210,165500,2722580398,1235,1235,1235,1235,0
20241210,165400,2722580398,1235,1235,1235,1235,0
20241210,165300,2722580398,1235,1235,1235,1235,0
20241210,165200,2722580398,1235,1235,1235,1235,0
20241210,165100,2722580398,1235,1235,1235,1235,0
20241210,165000,2722580398,1235,1235,1235,1235,0
20241210,164900,2722580398,1235,1235,1235,1235,0
20241210,164800,2722580398,1235,1235,1235,1235,0
20241210,164700,2722580398,1235,1235,1235,1235,14840
20241210,164600,2722580398,1235,1235,1235,1235,0
20241210,164500,2722580398,1235,1235,1235,1235,0
20241210,164400,2722580398,1235,1235,1235,1235,0
20241210,164300,2722580398,1235,1235,1235,1235,0
20241210,164200,2722580398,1235,1235,1235,1235,0
20241210,164100,2722580398,1235,1235,1235,1235,0
20241210,164000,2722580398,1235,1235,1235,1235,0
20241210,163900,2722580398,1235,1235,1235,1235,0
20241210,163800,2722580398,1235,1235,1235,1235,0
20241210,163700,2722580398,1235,1235,1235,1235,0
20241210,163600,2722580398,1235,1235,1235,1235,0
20241210,163500,2722580398,1235,1235,1235,1235,0
20241210,163400,2722580398,1235,1235,1235,1235,0
20241210,163300,2722580398,1235,1235,1235,1235,0
20241210,163200,2722580398,1235,1235,1235,1235,0
20241210,163100,2722580398,1235,1235,1235,1235,0
20241210,163000,2722580398,1235,1235,1235,1235,0
20241210,162900,2722580398,1235,1235,1235,1235,0
20241210,162800,2722580398,1235,1235,1235,1235,0
20241210,162700,2722580398,1235,1235,1235,1235,0
20241210,162600,2722580398,1235,1235,1235,1235,0
20241210,162500,2722580398,1235,1235,1235,1235,0
20241210,162400,2722580398,1235,1235,1235,1235,0
20241210,162300,2722580398,1235,1235,1235,1235,0
20241210,162200,2722580398,1235,1235,1235,1235,0
20241210,162100,2722580398,1235,1235,1235,1235,0
20241210,162000,2722580398,1235,1235,1235,1235,0
20241210,161900,2722580398,1235,1235,1235,1235,0
20241210,161800,2722580398,1235,1235,1235,1235,0
20241210,161700,2722580398,1235,1235,1235,1235,14840
20241210,161600,2722580398,1235,1235,1235,1235,0
20241210,161500,2722580398,1235,1235,1235,1235,0
20241210,161400,2722580398,1235,1235,1235,1235,0
20241210,161300,2722580398,1235,1235,1235,1235,0
20241210,161200,2722580398,1235,1235,1235,1235,0
20241210,161100,2722580398,1235,1235,1235,1235,0
20241210,161000,2722580398,1235,1235,1235,1235,0
20241210,160900,2722580398,1235,1235,1235,1235,0
20241210,160800,2722580398,1235,1235,1235,1235,0
20241210,160700,2722580398,1235,1235,1235,1235,0
20241210,160600,2722580398,1235,1235,1235,1235,0
20241210,160500,2722580398,1235,1235,1235,1235,0
20241210,160400,2722580398,1235,1235,1235,1235,0
20241210,160300,2722580398,1235,1235,1235,1235,0
20241210,160200,2722580398,1235,1235,1235,1235,0
20241210,160100,2722580398,1235,1235,1235,1235,0
20241210,160000,2722580398,1235,1235,1235,1235,0
20241210,155900,2722580398,1235,1235,1235,1235,0
20241210,155800,2722580398,1235,1235,1235,1235,0
20241210,155700,2722580398,1235,1235,1235,1235,0
20241210,155600,2722580398,1235,1235,1235,1235,0
20241210,155500,2722580398,1235,1235,1235,1235,0
20241210,155400,2722580398,1235,1235,1235,1235,0
20241210,155300,2722580398,1235,1235,1235,1235,0
20241210,155200,2722580398,1235,1235,1235,1235,0
20241210,155100,2722580398,1235,1235,1235,1235,0
20241210,155000,2722580398,1235,1235,1235,1235,0
20241210,154900,2722580398,1235,1235,1235,1235,0
20241210,154800,2722580398,1235,1235,1235,1235,0
20241210,154700,2722580398,1235,1235,1235,1235,14840
20241210,154600,2722580398,1235,1235,1235,1235,0
20241210,154500,2722580398,1235,1235,1235,1235,0
20241210,154400,2722580398,1235,1235,1235,1235,0
20241210,154300,2722580398,1235,1235,1235,1235,0
20241210,154200,2722580398,1235,1235,1235,1235,0
20241210,154100,2722580398,1235,1235,1235,1235,0
20241210,154000,2722580398,1235,1235,1235,1235,0
20241210,153900,2722580398,1235,1235,1235,1235,0
20241210,153800,2722580398,1235,1235,1235,1235,0
20241210,153700,2722580398,1235,1235,1235,1235,0
20241210,153600,2722580398,1235,1235,1235,1235,0
20241210,153500,2722580398,1235,1235,1235,1235,0
20241210,153400,2722580398,1235,1235,1235,1235,0
20241210,153300,2722580398,1235,1235,1235,1235,0
20241210,153200,2722580398,1235,1235,1235,1235,0
20241210,153100,2722580398,1235,1235,1235,1235,0
20241210,153000,2722580398,1235,1235,1235,1235,14840
20241210,152900,2704252998,1234,1234,1234,1234,0
20241210,152800,2704252998,1234,1234,1234,1234,0
20241210,152700,2704252998,1234,1234,1234,1234,0
20241210,152600,2704252998,1234,1234,1234,1234,0
20241210,152500,2704252998,1234,1234,1234,1234,0
20241210,152400,2704252998,1234,1234,1234,1234,0
20241210,152300,2704252998,1234,1234,1234,1234,0
20241210,152200,2704252998,1234,1234,1234,1234,0
20241210,152100,2704252998,1234,1234,1234,1234,0
20241210,152000,2704252998,1234,1234,1234,1234,0
20241210,151900,2704252998,1234,1235,1236,1234,3078
20241210,151800,2700453990,1235,1236,1236,1235,2211
20241210,151700,2697721296,1236,1236,1236,1235,701
20241210,151600,2696854960,1236,1232,1236,1232,12804
20241210,151500,2681032875,1236,1237,1237,1231,9305
20241210,151400,2669536844,1236,1234,1236,1234,2169
20241210,151300,2666857876,1234,1236,1236,1231,2499
20241210,151200,2663770511,1236,1237,1237,1236,6069
20241210,151100,2656267464,1236,1235,1237,1235,4306
20241210,151000,2650944575,1235,1234,1235,1234,2870
20241210,150900,2647400581,1234,1229,1234,1229,9821
20241210,150800,2635311230,1229,1228,1229,1228,1538
20241210,150700,2633421636,1226,1226,1228,1226,4273
20241210,150600,2628175324,1226,1224,1226,1224,1249
20241210,150500,2626644990,1224,1223,1224,1223,1284
20241210,150400,2625073824,1223,1222,1223,1222,4758
20241210,150300,2619256956,1220,1221,1221,1220,4485
20241210,150200,2613781278,1224,1224,1224,1224,30
20241210,150100,2613744558,1224,1221,1224,1220,5419
20241210,150000,2607129121,1220,1224,1224,1220,17033
20241210,145900,2586315335,1224,1224,1224,1224,7
20241210,145800,2586306767,1226,1223,1226,1223,83
20241210,145700,2586205174,1223,1224,1224,1223,2515
20241210,145600,2583128829,1223,1224,1224,1223,856
20241210,145500,2582081854,1224,1225,1227,1224,902
20241210,145400,2580976249,1225,1225,1225,1225,109
20241210,145300,2580842724,1224,1225,1225,1224,6960
20241210,145200,2572320654,1228,1225,1228,1225,1156
20241210,145100,2570904551,1225,1228,1228,1225,3141
20241210,145000,2567056135,1228,1228,1228,1226,3100
20241210,144900,2563253270,1227,1229,1229,1227,1422
20241210,144800,2561505893,1229,1229,1229,1229,2825
20241210,144700,2558033968,1229,1227,1229,1227,1844
20241210,144600,2555769658,1227,1226,1227,1226,628
20241210,144500,2554999720,1228,1228,1228,1228,997
20241210,144400,2553775404,1228,1227,1228,1227,998
20241210,144300,2552549957,1226,1226,1226,1226,1076
20241210,144200,2551230781,1225,1229,1229,1225,11477
20241210,144100,2537168770,1229,1229,1229,1229,3879
20241210,144000,2532401479,1229,1227,1229,1227,778
20241210,143900,2531446501,1226,1225,1226,1225,14307
20241210,143800,2513907821,1225,1225,1225,1225,847
20241210,143700,2512870246,1226,1228,1228,1226,2972
20241210,143600,2509223336,1229,1229,1229,1229,3
20241210,143500,2509219649,1229,1228,1230,1228,2249
20241210,143400,2506455195,1228,1230,1230,1228,2553
20241210,143300,2503319003,1230,1228,1230,1228,4098
20241210,143200,2498284239,1228,1222,1228,1222,9984
20241210,143100,2486051592,1224,1223,1224,1222,1399
20241210,143000,2484340066,1223,1224,1224,1223,596
20241210,142900,2483610805,1224,1224,1225,1222,5536
20241210,142800,2476834232,1223,1225,1225,1223,4435
20241210,142700,2471404961,1225,1224,1225,1221,4490
20241210,142600,2465915735,1224,1225,1225,1222,2285
20241210,142500,2463119590,1225,1224,1226,1224,4610
20241210,142400,2457474904,1224,1221,1224,1221,1073
20241210,142300,2456164086,1221,1221,1223,1221,2776
20241210,142200,2452774212,1221,1221,1221,1221,963
20241210,142100,2451598389,1221,1222,1222,1221,1992
20241210,142000,2449165535,1221,1221,1221,1221,0
20241210,141900,2449165535,1221,1221,1221,1221,693
20241210,141800,2448319382,1221,1221,1221,1219,9953
20241210,141700,2436178700,1221,1225,1225,1221,3065
20241210,141600,2432436075,1226,1226,1226,1226,4
20241210,141500,2432431171,1226,1225,1226,1225,510
20241210,141400,2431806164,1226,1221,1226,1220,4730
20241210,141300,2426028322,1220,1220,1221,1220,828
20241210,141200,2425017920,1221,1220,1221,1220,6009
20241210,141100,2417683699,1219,1221,1222,1219,47171
20241210,141000,2360139401,1222,1222,1222,1222,1223
20241210,140900,2358644895,1222,1222,1222,1222,378
20241210,140800,2358182979,1224,1223,1224,1222,121
20241210,140700,2358035051,1222,1222,1222,1222,215
20241210,140600,2357772321,1222,1222,1222,1222,203
20241210,140500,2357524255,1222,1222,1222,1222,255
20241210,140400,2357212645,1222,1222,1223,1222,1330
20241210,140300,2355587195,1222,1221,1222,1221,19448
20241210,140200,2331824328,1221,1221,1221,1221,3399
20241210,140100,2327674149,1221,1222,1222,1221,6727
20241210,140000,2319459002,1222,1222,1225,1222,4916
20241210,135900,2313449450,1225,1225,1225,1222,157
20241210,135800,2313257425,1222,1222,1223,1222,6940
20241210,135700,2304776645,1222,1223,1223,1222,271
20241210,135600,2304445422,1225,1221,1225,1221,956
20241210,135500,2303277346,1221,1225,1225,1221,5531
20241210,135400,2296521289,1225,1223,1225,1223,157
20241210,135300,2296329256,1223,1224,1225,1223,2969
20241210,135200,2292693262,1224,1224,1224,1223,534
20241210,135100,2292039966,1224,1225,1225,1224,688
20241210,135000,2291197200,1224,1224,1224,1224,60
20241210,134900,2291123760,1222,1224,1224,1222,1017
20241210,134800,2289879704,1224,1224,1224,1224,0
20241210,134700,2289879704,1224,1224,1224,1224,2
20241210,134600,2289877256,1223,1223,1223,1223,0
20241210,134500,2289877256,1223,1222,1223,1222,357
20241210,134400,2289440741,1222,1222,1222,1222,21
20241210,134300,2289415079,1221,1222,1222,1221,1779
20241210,134200,2287242895,1222,1223,1223,1222,420
20241210,134100,2286729647,1223,1223,1223,1223,97
20241210,134000,2286611016,1223,1225,1226,1223,977
20241210,133900,2285415322,1226,1225,1226,1225,211
20241210,133800,2285156736,1226,1227,1227,1226,1269
20241210,133700,2283600940,1226,1226,1227,1226,884
20241210,133600,2282517124,1226,1224,1226,1224,980
20241210,133500,2281317597,1224,1224,1224,1224,600
20241210,133400,2280583197,1224,1224,1224,1224,722
20241210,133300,2279699469,1220,1223,1224,1220,9217
20241210,133200,2268431218,1222,1224,1224,1222,63
20241210,133100,2268354179,1224,1221,1224,1221,5576
20241210,133000,2261540208,1221,1221,1221,1219,102
20241210,132900,2261415801,1218,1222,1222,1218,1731
20241210,132800,2259305713,1222,1223,1224,1222,1168
20241210,132700,2257877624,1222,1222,1222,1222,27
20241210,132600,2257844630,1224,1219,1224,1219,584
20241210,132500,2257131854,1219,1218,1219,1218,663
20241210,132400,2256324319,1218,1217,1218,1217,1902
20241210,132300,2254009576,1217,1217,1217,1217,2975
20241210,132200,2250389001,1218,1218,1218,1218,1121
20241210,132100,2249023623,1217,1217,1217,1217,1908
20241210,132000,2246701587,1217,1218,1218,1217,7061
20241210,131900,2238107640,1218,1219,1219,1217,2486
20241210,131800,2235080865,1219,1219,1220,1218,7971
20241210,131700,2225365105,1219,1221,1221,1219,6690
20241210,131600,2217204522,1221,1221,1221,1220,2320
20241210,131500,2214372120,1222,1224,1224,1220,13199
20241210,131400,2198254709,1222,1222,1222,1222,0
20241210,131300,2198254709,1222,1229,1229,1220,5211
20241210,131200,2191880538,1225,1229,1229,1225,132
20241210,131100,2191718812,1229,1230,1230,1229,71
20241210,131000,2191631552,1235,1235,1235,1229,6053
20241210,130900,2184186437,1235,1236,1236,1229,1512
20241210,130800,2182327033,1229,1237,1237,1229,4450
20241210,130700,2176857167,1237,1230,1237,1230,56628
20241210,130600,2106861701,1230,1229,1231,1229,10811
20241210,130500,2093569839,1228,1227,1228,1225,6513
20241210,130400,2085584693,1225,1221,1225,1221,3269
20241210,130300,2081582581,1221,1221,1221,1221,1716
20241210,130200,2079487345,1221,1225,1225,1220,2585
20241210,130100,2076328360,1224,1224,1225,1224,1441
20241210,130000,2074563766,1224,1227,1227,1220,2509
20241210,125900,2071502208,1228,1225,1228,1220,33530
20241210,125800,2030552656,1229,1225,1229,1225,53
20241210,125700,2030487647,1225,1226,1228,1225,3944
20241210,125600,2025652119,1226,1228,1228,1225,724
20241210,125500,2024764601,1225,1225,1225,1225,618
20241210,125400,2024007551,1228,1228,1228,1228,6
20241210,125300,2024000183,1225,1225,1225,1223,5864
20241210,125200,2016827672,1222,1222,1222,1222,5614
20241210,125100,2009967364,1222,1229,1229,1222,4847
20241210,125000,2004021639,1231,1232,1232,1229,1259
20241210,124900,2002473818,1232,1221,1232,1221,5286
20241210,124800,1995977177,1221,1220,1221,1220,893
20241210,124700,1994887104,1220,1219,1220,1219,1104
20241210,124600,1993540526,1220,1225,1225,1219,2518
20241210,124500,1990470948,1225,1225,1225,1225,2156
20241210,124400,1987829848,1225,1217,1225,1217,2567
20241210,124300,1984690127,1216,1216,1216,1216,156
20241210,124200,1984500431,1216,1215,1220,1215,6591
20241210,124100,1976491203,1215,1219,1219,1215,7745
20241210,124000,1967077948,1219,1221,1221,1219,170
20241210,123900,1966870418,1221,1216,1221,1215,3946
20241210,123800,1962073798,1216,1219,1219,1215,11122
20241210,123700,1948539887,1218,1225,1225,1218,2285
20241210,123600,1945753293,1225,1225,1225,1225,78
20241210,123500,1945657743,1220,1224,1224,1220,6547
20241210,123400,1937659157,1223,1220,1223,1220,1658
20241210,123300,1935631648,1223,1225,1225,1223,2531
20241210,123200,1932536035,1225,1227,1227,1215,42933
20241210,123100,1880089852,1227,1229,1233,1226,25356
20241210,123000,1848946714,1229,1230,1230,1229,5080
20241210,122900,1842701813,1234,1229,1234,1228,2329
20241210,122800,1839836853,1227,1228,1228,1227,4810
20241210,122700,1833930382,1227,1232,1232,1227,6060
20241210,122600,1826481092,1234,1235,1235,1234,3124
20241210,122500,1822624103,1235,1234,1235,1234,257
20241210,122400,1822306715,1234,1235,1235,1234,286
20241210,122300,1821953789,1236,1232,1236,1230,9408
20241210,122200,1810372621,1232,1231,1233,1231,5766
20241210,122100,1803269690,1231,1235,1235,1231,1721
20241210,122000,1801146397,1235,1236,1236,1235,4286
20241210,121900,1795851993,1235,1235,1236,1234,15528
20241210,121800,1776675592,1236,1237,1237,1236,2177
20241210,121700,1773984730,1236,1237,1237,1235,1518
20241210,121600,1772108460,1235,1236,1237,1235,4118
20241210,121500,1767016695,1235,1234,1237,1234,2163
20241210,121400,1764342226,1230,1234,1234,1229,21431
20241210,121300,1737976300,1232,1236,1236,1232,14927
20241210,121200,1719554435,1236,1244,1245,1235,26886
20241210,121100,1686212374,1244,1246,1248,1244,15003
20241210,121000,1667519891,1247,1247,1248,1246,2839
20241210,120900,1663980599,1248,1250,1250,1248,14456
20241210,120800,1645925333,1250,1258,1258,1250,13761
20241210,120700,1628676243,1259,1260,1260,1259,268
20241210,120600,1628338564,1260,1257,1260,1257,3636
20241210,120500,1623761425,1258,1260,1260,1258,400
20241210,120400,1623257428,1260,1260,1261,1260,3267
20241210,120300,1619140931,1261,1263,1264,1261,1144
20241210,120200,1617698313,1264,1264,1264,1264,902
20241210,120100,1616558185,1264,1260,1264,1260,72
20241210,120000,1616467377,1260,1257,1260,1255,6334
20241210,115900,1608507475,1257,1259,1259,1257,2500
20241210,115800,1605362499,1260,1261,1261,1260,3527
20241210,115700,1600916977,1261,1262,1262,1261,5435
20241210,115600,1594063441,1265,1265,1265,1265,1
20241210,115500,1594062176,1261,1266,1266,1261,2553
20241210,115400,1590836874,1265,1266,1266,1262,4635
20241210,115300,1584975350,1265,1261,1265,1260,23218
20241210,115200,1555702830,1261,1266,1266,1260,5164
20241210,115100,1549180295,1267,1273,1273,1266,4018
20241210,115000,1544074941,1273,1273,1275,1266,20486
20241210,114900,1517984050,1273,1268,1273,1264,12922
20241210,114800,1501577637,1268,1264,1268,1264,5291
20241210,114700,1494880564,1265,1267,1268,1260,16594
20241210,114600,1473872537,1267,1268,1269,1265,4091
20241210,114500,1468689771,1269,1270,1273,1266,17798
20241210,114400,1446096059,1269,1254,1288,1254,99388
20241210,114300,1320136466,1250,1253,1253,1250,6021
20241210,114200,1312599563,1254,1254,1254,1252,3058
20241210,114100,1308769408,1254,1255,1255,1254,851
20241210,114000,1307701423,1257,1259,1259,1255,94
20241210,113900,1307583389,1255,1259,1259,1255,3802
20241210,113800,1302797430,1259,1255,1260,1255,10095
20241210,113700,1290099756,1255,1251,1255,1251,7619
20241210,113600,1280553810,1251,1253,1253,1251,873
20241210,113500,1279461541,1253,1253,1253,1253,0
20241210,113400,1279461541,1253,1251,1253,1250,408
20241210,113300,1278951225,1251,1253,1253,1251,2892
20241210,113200,1275331282,1253,1257,1257,1253,2175
20241210,113100,1272605807,1257,1257,1257,1257,5014
20241210,113000,1266303209,1257,1252,1257,1252,4843
20241210,112900,1260237874,1251,1249,1251,1249,2576
20241210,112800,1257015811,1250,1246,1251,1245,4497
20241210,112700,1251410656,1246,1250,1250,1245,1834
20241210,112600,1249121701,1251,1250,1251,1250,4476
20241210,112500,1243525067,1250,1245,1250,1245,2981
20241210,112400,1239800099,1245,1249,1249,1245,5544
20241210,112300,1232892277,1249,1249,1249,1249,23
20241210,112200,1232863550,1249,1248,1250,1242,651
20241210,112100,1232051986,1248,1249,1249,1248,1557
20241210,112000,1230107294,1249,1242,1249,1242,407
20241210,111900,1229601051,1241,1250,1250,1241,9776
20241210,111800,1217453431,1250,1250,1250,1250,52
20241210,111700,1217388431,1250,1250,1250,1250,2
20241210,111600,1217385931,1244,1246,1246,1244,3763
20241210,111500,1212701650,1250,1245,1250,1245,1794
20241210,111400,1210468100,1245,1245,1248,1245,1590
20241210,111300,1208488547,1245,1246,1246,1245,2353
20241210,111200,1205559061,1250,1250,1250,1250,0
20241210,111100,1205559061,1250,1249,1250,1245,3034
20241210,111000,1201767716,1250,1250,1250,1250,2
20241210,110900,1201765216,1244,1246,1246,1244,6175
20241210,110800,1194077326,1246,1246,1246,1246,906
20241210,110700,1192948450,1246,1244,1246,1244,1253
20241210,110600,1191389212,1244,1244,1244,1243,1348
20241210,110500,1189712358,1244,1243,1246,1243,2235
20241210,110400,1186934139,1243,1243,1246,1243,1036
20241210,110300,1185646387,1242,1245,1245,1242,1520
20241210,110200,1183757451,1245,1246,1246,1245,3074
20241210,110100,1179930246,1246,1250,1250,1246,504
20241210,110000,1179300962,1251,1253,1253,1251,4783
20241210,105900,1173314381,1253,1253,1253,1253,1477
20241210,105800,1171463700,1253,1258,1259,1252,16710
20241210,105700,1150488140,1259,1258,1259,1256,560
20241210,105600,1149784069,1255,1255,1260,1251,3853
20241210,105500,1144949208,1254,1256,1264,1254,20125
20241210,105400,1119627343,1256,1254,1256,1253,6153
20241210,105300,1111909394,1254,1250,1254,1250,2604
20241210,105200,1108650179,1250,1246,1250,1244,14504
20241210,105100,1090550463,1246,1243,1246,1243,5144
20241210,105000,1084145971,1243,1239,1243,1238,4569
20241210,104900,1078477873,1239,1239,1239,1239,248
20241210,104800,1078170601,1237,1235,1237,1234,6906
20241210,104700,1069635090,1235,1235,1236,1235,444
20241210,104600,1069086749,1236,1238,1238,1236,11230
20241210,104500,1055198944,1238,1238,1239,1238,2131
20241210,104400,1052560756,1238,1239,1239,1238,3626
20241210,104300,1048069395,1239,1240,1240,1239,4523
20241210,104200,1042465386,1239,1239,1239,1239,312
20241210,104100,1042078818,1241,1242,1242,1240,487
20241210,104000,1041474708,1242,1242,1242,1241,511
20241210,103900,1040840546,1242,1243,1243,1242,946
20241210,103800,1039664982,1242,1240,1242,1240,3953
20241210,103700,1034755900,1238,1238,1238,1238,16
20241210,103600,1034736092,1238,1239,1239,1238,4361
20241210,103500,1029336691,1239,1240,1240,1239,824
20241210,103400,1028315726,1243,1240,1243,1239,1464
20241210,103300,1026500836,1240,1240,1240,1238,4759
20241210,103200,1020603452,1238,1238,1239,1238,4225
20241210,103100,1015370017,1237,1238,1238,1237,6695
20241210,103000,1007083210,1237,1241,1241,1237,5410
20241210,102900,1000379073,1240,1245,1245,1240,3584
20241210,102800,995927697,1245,1244,1245,1242,3601
20241210,102700,991449904,1244,1241,1244,1241,5838
20241210,102600,984195465,1241,1242,1242,1240,1205
20241210,102500,982699196,1240,1239,1240,1239,1042
20241210,102400,981407972,1239,1240,1240,1239,4684
20241210,102300,975604486,1240,1239,1240,1239,4407
20241210,102200,970142256,1240,1234,1240,1234,18619
20241210,102100,947130786,1230,1230,1233,1230,4729
20241210,102000,941311263,1230,1224,1232,1224,2013
20241210,101900,938845545,1233,1224,1233,1224,878
20241210,101800,937770659,1224,1232,1235,1224,8144
20241210,101700,927762635,1232,1234,1236,1232,14328
20241210,101600,910102991,1237,1236,1237,1236,1237
20241210,101500,908573248,1236,1235,1236,1235,4005
20241210,101400,903625894,1235,1233,1236,1233,3000
20241210,101300,899919139,1232,1227,1232,1227,4382
20241210,101200,894531393,1227,1228,1228,1226,2788
20241210,101100,891112697,1228,1228,1228,1228,1904
20241210,101000,888774585,1224,1224,1228,1223,4529
20241210,100900,883229380,1224,1218,1227,1217,7624
20241210,100800,873905493,1217,1234,1234,1214,33087
20241210,100700,833297004,1234,1234,1234,1233,2257
20241210,100600,830512229,1233,1235,1235,1233,5252
20241210,100500,824032594,1236,1237,1237,1236,2898
20241210,100400,820449208,1236,1237,1238,1236,4671
20241210,100300,814673578,1236,1238,1238,1236,4416
20241210,100200,809211374,1236,1237,1237,1236,1333
20241210,100100,807563784,1235,1235,1235,1235,702
20241210,100000,806696814,1234,1234,1235,1234,4611
20241210,095900,801004808,1235,1237,1237,1235,4553
20241210,095800,795379757,1237,1236,1237,1235,3773
20241210,095700,790717280,1236,1238,1238,1236,1985
20241210,095600,788263566,1238,1234,1238,1234,4429
20241210,095500,782786711,1234,1235,1237,1234,353
20241210,095400,782350639,1235,1234,1237,1232,11082
20241210,095300,768675106,1234,1238,1238,1234,2914
20241210,095200,765074439,1239,1238,1239,1235,2381
20241210,095100,762133057,1235,1238,1239,1235,21361
20241210,095000,735712153,1239,1242,1242,1238,6038
20241210,094900,728227169,1242,1245,1245,1242,1349
20241210,094800,726550279,1245,1245,1245,1245,2919
20241210,094700,722916124,1247,1247,1247,1247,330
20241210,094600,722504614,1247,1247,1248,1247,1843
20241210,094500,720206140,1238,1244,1244,1238,3135
20241210,094400,716311160,1244,1238,1245,1238,13232
20241210,094300,699870021,1238,1243,1245,1237,17839
20241210,094200,677747161,1243,1243,1243,1239,11847
20241210,094100,663047722,1243,1244,1244,1243,1774
20241210,094000,660842126,1245,1246,1246,1244,2367
20241210,093900,657896627,1247,1249,1249,1245,5774
20241210,093800,650691393,1249,1249,1250,1248,3650
20241210,093700,646134799,1249,1248,1249,1248,2276
20241210,093600,643293136,1248,1244,1248,1244,5243
20241210,093500,636766620,1245,1240,1247,1238,1977
20241210,093400,634316718,1237,1242,1242,1237,6838
20241210,093300,625834899,1244,1242,1244,1242,10586
20241210,093200,612666186,1244,1247,1248,1244,4290
20241210,093100,607327497,1247,1253,1253,1247,13733
20241210,093000,590160061,1252,1259,1259,1252,7076
20241210,092900,581283880,1259,1256,1260,1256,671
20241210,092800,580439552,1254,1260,1261,1254,5646
20241210,092700,573346437,1255,1264,1264,1255,8223
20241210,092600,562975878,1264,1256,1264,1250,13709
20241210,092500,545714807,1254,1259,1260,1251,16802
20241210,092400,524602164,1259,1257,1260,1254,6994
20241210,092300,515795041,1253,1260,1260,1253,3089
20241210,092200,511912813,1260,1252,1261,1251,18925
20241210,092100,488122778,1251,1246,1251,1245,3020
20241210,092000,484359861,1246,1249,1250,1246,17439
20241210,091900,462611607,1249,1248,1249,1247,3532
20241210,091800,458201229,1248,1252,1252,1247,2783
20241210,091700,454728080,1247,1250,1254,1247,11377
20241210,091600,440525613,1250,1238,1250,1238,12082
20241210,091500,425483018,1232,1231,1239,1231,6756
20241210,091400,417157275,1235,1235,1236,1230,9063
20241210,091300,405974174,1235,1239,1239,1235,5668
20241210,091200,398970640,1239,1227,1239,1225,28412
20241210,091100,363944236,1230,1231,1235,1225,49736
20241210,091000,302697308,1232,1244,1244,1232,19183
20241210,090900,278991146,1242,1237,1245,1237,2713
20241210,090800,275614843,1237,1235,1244,1235,8043
20241210,090700,265657798,1235,1230,1244,1222,39449
20241210,090600,217036923,1235,1255,1258,1231,45949
20241210,090500,159878455,1258,1252,1258,1235,29348
20241210,090400,123299897,1252,1227,1255,1227,19397
20241210,090300,99256984,1229,1220,1234,1220,21893
20241210,090200,72441997,1220,1208,1220,1208,5880
20241210,090100,65295347,1208,1201,1214,1201,10330
20241210,090000,52812577,1207,1174,1214,1174,43066