KissMeData/158430/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203100,12297530535,5230,5230,5230,5230,56618
20241205,203000,12297530535,5230,5230,5230,5230,0
20241205,202900,12297530535,5230,5230,5230,5230,0
20241205,202800,12297530535,5230,5230,5230,5230,0
20241205,202700,12297530535,5230,5230,5230,5230,0
20241205,202600,12297530535,5230,5230,5230,5230,0
20241205,202500,12297530535,5230,5230,5230,5230,0
20241205,202400,12297530535,5230,5230,5230,5230,0
20241205,202300,12297530535,5230,5230,5230,5230,0
20241205,202200,12297530535,5230,5230,5230,5230,0
20241205,202100,12297530535,5230,5230,5230,5230,0
20241205,202000,12297530535,5230,5230,5230,5230,0
20241205,201900,12297530535,5230,5230,5230,5230,0
20241205,201800,12297530535,5230,5230,5230,5230,0
20241205,201700,12297530535,5230,5230,5230,5230,0
20241205,201600,12297530535,5230,5230,5230,5230,0
20241205,201500,12297530535,5230,5230,5230,5230,0
20241205,201400,12297530535,5230,5230,5230,5230,0
20241205,201300,12297530535,5230,5230,5230,5230,0
20241205,201200,12297530535,5230,5230,5230,5230,0
20241205,201100,12297530535,5230,5230,5230,5230,0
20241205,201000,12297530535,5230,5230,5230,5230,0
20241205,200900,12297530535,5230,5230,5230,5230,0
20241205,200800,12297530535,5230,5230,5230,5230,0
20241205,200700,12297530535,5230,5230,5230,5230,0
20241205,200600,12297530535,5230,5230,5230,5230,0
20241205,200500,12297530535,5230,5230,5230,5230,0
20241205,200400,12297530535,5230,5230,5230,5230,0
20241205,200300,12297530535,5230,5230,5230,5230,0
20241205,200200,12297530535,5230,5230,5230,5230,0
20241205,200100,12297530535,5230,5230,5230,5230,56618
20241205,200000,12297530535,5230,5230,5230,5230,0
20241205,195900,12297530535,5230,5230,5230,5230,0
20241205,195800,12297530535,5230,5230,5230,5230,0
20241205,195700,12297530535,5230,5230,5230,5230,0
20241205,195600,12297530535,5230,5230,5230,5230,0
20241205,195500,12297530535,5230,5230,5230,5230,0
20241205,195400,12297530535,5230,5230,5230,5230,0
20241205,195300,12297530535,5230,5230,5230,5230,0
20241205,195200,12297530535,5230,5230,5230,5230,0
20241205,195100,12297530535,5230,5230,5230,5230,0
20241205,195000,12297530535,5230,5230,5230,5230,0
20241205,194900,12297530535,5230,5230,5230,5230,0
20241205,194800,12297530535,5230,5230,5230,5230,0
20241205,194700,12297530535,5230,5230,5230,5230,0
20241205,194600,12297530535,5230,5230,5230,5230,0
20241205,194500,12297530535,5230,5230,5230,5230,0
20241205,194400,12297530535,5230,5230,5230,5230,0
20241205,194300,12297530535,5230,5230,5230,5230,0
20241205,194200,12297530535,5230,5230,5230,5230,0
20241205,194100,12297530535,5230,5230,5230,5230,0
20241205,194000,12297530535,5230,5230,5230,5230,0
20241205,193900,12297530535,5230,5230,5230,5230,0
20241205,193800,12297530535,5230,5230,5230,5230,0
20241205,193700,12297530535,5230,5230,5230,5230,0
20241205,193600,12297530535,5230,5230,5230,5230,0
20241205,193500,12297530535,5230,5230,5230,5230,0
20241205,193400,12297530535,5230,5230,5230,5230,0
20241205,193300,12297530535,5230,5230,5230,5230,0
20241205,193200,12297530535,5230,5230,5230,5230,0
20241205,193100,12297530535,5230,5230,5230,5230,56618
20241205,193000,12297530535,5230,5230,5230,5230,0
20241205,192900,12297530535,5230,5230,5230,5230,0
20241205,192800,12297530535,5230,5230,5230,5230,0
20241205,192700,12297530535,5230,5230,5230,5230,0
20241205,192600,12297530535,5230,5230,5230,5230,0
20241205,192500,12297530535,5230,5230,5230,5230,0
20241205,192400,12297530535,5230,5230,5230,5230,0
20241205,192300,12297530535,5230,5230,5230,5230,0
20241205,192200,12297530535,5230,5230,5230,5230,0
20241205,192100,12297530535,5230,5230,5230,5230,0
20241205,192000,12297530535,5230,5230,5230,5230,0
20241205,191900,12297530535,5230,5230,5230,5230,0
20241205,191800,12297530535,5230,5230,5230,5230,0
20241205,191700,12297530535,5230,5230,5230,5230,0
20241205,191600,12297530535,5230,5230,5230,5230,0
20241205,191500,12297530535,5230,5230,5230,5230,0
20241205,191400,12297530535,5230,5230,5230,5230,0
20241205,191300,12297530535,5230,5230,5230,5230,0
20241205,191200,12297530535,5230,5230,5230,5230,0
20241205,191100,12297530535,5230,5230,5230,5230,0
20241205,191000,12297530535,5230,5230,5230,5230,0
20241205,190900,12297530535,5230,5230,5230,5230,0
20241205,190800,12297530535,5230,5230,5230,5230,0
20241205,190700,12297530535,5230,5230,5230,5230,0
20241205,190600,12297530535,5230,5230,5230,5230,0
20241205,190500,12297530535,5230,5230,5230,5230,0
20241205,190400,12297530535,5230,5230,5230,5230,0
20241205,190300,12297530535,5230,5230,5230,5230,0
20241205,190200,12297530535,5230,5230,5230,5230,0
20241205,190100,12297530535,5230,5230,5230,5230,56618
20241205,190000,12297530535,5230,5230,5230,5230,0
20241205,185900,12297530535,5230,5230,5230,5230,0
20241205,185800,12297530535,5230,5230,5230,5230,0
20241205,185700,12297530535,5230,5230,5230,5230,0
20241205,185600,12297530535,5230,5230,5230,5230,0
20241205,185500,12297530535,5230,5230,5230,5230,0
20241205,185400,12297530535,5230,5230,5230,5230,0
20241205,185300,12297530535,5230,5230,5230,5230,0
20241205,185200,12297530535,5230,5230,5230,5230,0
20241205,185100,12297530535,5230,5230,5230,5230,0
20241205,185000,12297530535,5230,5230,5230,5230,0
20241205,184900,12297530535,5230,5230,5230,5230,0
20241205,184800,12297530535,5230,5230,5230,5230,0
20241205,184700,12297530535,5230,5230,5230,5230,0
20241205,184600,12297530535,5230,5230,5230,5230,0
20241205,184500,12297530535,5230,5230,5230,5230,0
20241205,184400,12297530535,5230,5230,5230,5230,0
20241205,184300,12297530535,5230,5230,5230,5230,0
20241205,184200,12297530535,5230,5230,5230,5230,0
20241205,184100,12297530535,5230,5230,5230,5230,0
20241205,184000,12297530535,5230,5230,5230,5230,0
20241205,183900,12297530535,5230,5230,5230,5230,0
20241205,183800,12297530535,5230,5230,5230,5230,0
20241205,183700,12297530535,5230,5230,5230,5230,0
20241205,183600,12297530535,5230,5230,5230,5230,0
20241205,183500,12297530535,5230,5230,5230,5230,0
20241205,183400,12297530535,5230,5230,5230,5230,0
20241205,183300,12297530535,5230,5230,5230,5230,0
20241205,183200,12297530535,5230,5230,5230,5230,0
20241205,183100,12297530535,5230,5230,5230,5230,56618
20241205,183000,12297530535,5230,5230,5230,5230,0
20241205,182900,12297530535,5230,5230,5230,5230,0
20241205,182800,12297530535,5230,5230,5230,5230,0
20241205,182700,12297530535,5230,5230,5230,5230,0
20241205,182600,12297530535,5230,5230,5230,5230,0
20241205,182500,12297530535,5230,5230,5230,5230,0
20241205,182400,12297530535,5230,5230,5230,5230,0
20241205,182300,12297530535,5230,5230,5230,5230,0
20241205,182200,12297530535,5230,5230,5230,5230,0
20241205,182100,12297530535,5230,5230,5230,5230,0
20241205,182000,12297530535,5230,5230,5230,5230,0
20241205,181900,12297530535,5230,5230,5230,5230,0
20241205,181800,12297530535,5230,5230,5230,5230,0
20241205,181700,12297530535,5230,5230,5230,5230,0
20241205,181600,12297530535,5230,5230,5230,5230,0
20241205,181500,12297530535,5230,5230,5230,5230,0
20241205,181400,12297530535,5230,5230,5230,5230,0
20241205,181300,12297530535,5230,5230,5230,5230,0
20241205,181200,12297530535,5230,5230,5230,5230,0
20241205,181100,12297530535,5230,5230,5230,5230,0
20241205,181000,12297530535,5230,5230,5230,5230,0
20241205,180900,12297530535,5230,5230,5230,5230,0
20241205,180800,12297530535,5230,5230,5230,5230,0
20241205,180700,12297530535,5230,5230,5230,5230,0
20241205,180600,12297530535,5230,5230,5230,5230,0
20241205,180500,12297530535,5230,5230,5230,5230,0
20241205,180400,12297530535,5230,5230,5230,5230,0
20241205,180300,12297530535,5230,5230,5230,5230,0
20241205,180200,12297530535,5230,5230,5230,5230,0
20241205,180100,12297530535,5230,5230,5230,5230,56618
20241205,180000,12297530535,5230,5230,5230,5230,0
20241205,175900,12297530535,5230,5230,5230,5230,0
20241205,175800,12297530535,5230,5230,5230,5230,0
20241205,175700,12297530535,5230,5230,5230,5230,0
20241205,175600,12297530535,5230,5230,5230,5230,0
20241205,175500,12297530535,5230,5230,5230,5230,0
20241205,175400,12297530535,5230,5230,5230,5230,0
20241205,175300,12297530535,5230,5230,5230,5230,0
20241205,175200,12297530535,5230,5230,5230,5230,0
20241205,175100,12297530535,5230,5230,5230,5230,0
20241205,175000,12297530535,5230,5230,5230,5230,0
20241205,174900,12297530535,5230,5230,5230,5230,0
20241205,174800,12297530535,5230,5230,5230,5230,0
20241205,174700,12297530535,5230,5230,5230,5230,0
20241205,174600,12297530535,5230,5230,5230,5230,0
20241205,174500,12297530535,5230,5230,5230,5230,0
20241205,174400,12297530535,5230,5230,5230,5230,0
20241205,174300,12297530535,5230,5230,5230,5230,0
20241205,174200,12297530535,5230,5230,5230,5230,0
20241205,174100,12297530535,5230,5230,5230,5230,0
20241205,174000,12297530535,5230,5230,5230,5230,0
20241205,173900,12297530535,5230,5230,5230,5230,0
20241205,173800,12297530535,5230,5230,5230,5230,0
20241205,173700,12297530535,5230,5230,5230,5230,0
20241205,173600,12297530535,5230,5230,5230,5230,0
20241205,173500,12297530535,5230,5230,5230,5230,0
20241205,173400,12297530535,5230,5230,5230,5230,0
20241205,173300,12297530535,5230,5230,5230,5230,0
20241205,173200,12297530535,5230,5230,5230,5230,0
20241205,173100,12297530535,5230,5230,5230,5230,56618
20241205,173000,12297530535,5230,5230,5230,5230,0
20241205,172900,12297530535,5230,5230,5230,5230,0
20241205,172800,12297530535,5230,5230,5230,5230,0
20241205,172700,12297530535,5230,5230,5230,5230,0
20241205,172600,12297530535,5230,5230,5230,5230,0
20241205,172500,12297530535,5230,5230,5230,5230,0
20241205,172400,12297530535,5230,5230,5230,5230,0
20241205,172300,12297530535,5230,5230,5230,5230,0
20241205,172200,12297530535,5230,5230,5230,5230,0
20241205,172100,12297530535,5230,5230,5230,5230,0
20241205,172000,12297530535,5230,5230,5230,5230,0
20241205,171900,12297530535,5230,5230,5230,5230,0
20241205,171800,12297530535,5230,5230,5230,5230,0
20241205,171700,12297530535,5230,5230,5230,5230,0
20241205,171600,12297530535,5230,5230,5230,5230,0
20241205,171500,12297530535,5230,5230,5230,5230,0
20241205,171400,12297530535,5230,5230,5230,5230,0
20241205,171300,12297530535,5230,5230,5230,5230,0
20241205,171200,12297530535,5230,5230,5230,5230,0
20241205,171100,12297530535,5230,5230,5230,5230,0
20241205,171000,12297530535,5230,5230,5230,5230,0
20241205,170900,12297530535,5230,5230,5230,5230,0
20241205,170800,12297530535,5230,5230,5230,5230,0
20241205,170700,12297530535,5230,5230,5230,5230,0
20241205,170600,12297530535,5230,5230,5230,5230,0
20241205,170500,12297530535,5230,5230,5230,5230,0
20241205,170400,12297530535,5230,5230,5230,5230,0
20241205,170300,12297530535,5230,5230,5230,5230,0
20241205,170200,12297530535,5230,5230,5230,5230,0
20241205,170100,12297530535,5230,5230,5230,5230,56618
20241205,170000,12297530535,5230,5230,5230,5230,0
20241205,165900,12297530535,5230,5230,5230,5230,0
20241205,165800,12297530535,5230,5230,5230,5230,0
20241205,165700,12297530535,5230,5230,5230,5230,0
20241205,165600,12297530535,5230,5230,5230,5230,0
20241205,165500,12297530535,5230,5230,5230,5230,0
20241205,165400,12297530535,5230,5230,5230,5230,0
20241205,165300,12297530535,5230,5230,5230,5230,0
20241205,165200,12297530535,5230,5230,5230,5230,0
20241205,165100,12297530535,5230,5230,5230,5230,0
20241205,165000,12297530535,5230,5230,5230,5230,0
20241205,164900,12297530535,5230,5230,5230,5230,0
20241205,164800,12297530535,5230,5230,5230,5230,0
20241205,164700,12297530535,5230,5230,5230,5230,0
20241205,164600,12297530535,5230,5230,5230,5230,0
20241205,164500,12297530535,5230,5230,5230,5230,0
20241205,164400,12297530535,5230,5230,5230,5230,0
20241205,164300,12297530535,5230,5230,5230,5230,0
20241205,164200,12297530535,5230,5230,5230,5230,0
20241205,164100,12297530535,5230,5230,5230,5230,0
20241205,164000,12297530535,5230,5230,5230,5230,0
20241205,163900,12297530535,5230,5230,5230,5230,0
20241205,163800,12297530535,5230,5230,5230,5230,0
20241205,163700,12297530535,5230,5230,5230,5230,0
20241205,163600,12297530535,5230,5230,5230,5230,0
20241205,163500,12297530535,5230,5230,5230,5230,0
20241205,163400,12297530535,5230,5230,5230,5230,0
20241205,163300,12297530535,5230,5230,5230,5230,0
20241205,163200,12297530535,5230,5230,5230,5230,0
20241205,163100,12297530535,5230,5230,5230,5230,56618
20241205,163000,12297530535,5230,5230,5230,5230,0
20241205,162900,12297530535,5230,5230,5230,5230,0
20241205,162800,12297530535,5230,5230,5230,5230,0
20241205,162700,12297530535,5230,5230,5230,5230,0
20241205,162600,12297530535,5230,5230,5230,5230,0
20241205,162500,12297530535,5230,5230,5230,5230,0
20241205,162400,12297530535,5230,5230,5230,5230,0
20241205,162300,12297530535,5230,5230,5230,5230,0
20241205,162200,12297530535,5230,5230,5230,5230,0
20241205,162100,12297530535,5230,5230,5230,5230,0
20241205,162000,12297530535,5230,5230,5230,5230,0
20241205,161900,12297530535,5230,5230,5230,5230,0
20241205,161800,12297530535,5230,5230,5230,5230,0
20241205,161700,12297530535,5230,5230,5230,5230,0
20241205,161600,12297530535,5230,5230,5230,5230,0
20241205,161500,12297530535,5230,5230,5230,5230,0
20241205,161400,12297530535,5230,5230,5230,5230,0
20241205,161300,12297530535,5230,5230,5230,5230,0
20241205,161200,12297530535,5230,5230,5230,5230,0
20241205,161100,12297530535,5230,5230,5230,5230,0
20241205,161000,12297530535,5230,5230,5230,5230,0
20241205,160900,12297530535,5230,5230,5230,5230,0
20241205,160800,12297530535,5230,5230,5230,5230,0
20241205,160700,12297530535,5230,5230,5230,5230,0
20241205,160600,12297530535,5230,5230,5230,5230,0
20241205,160500,12297530535,5230,5230,5230,5230,0
20241205,160400,12297530535,5230,5230,5230,5230,0
20241205,160300,12297530535,5230,5230,5230,5230,0
20241205,160200,12297530535,5230,5230,5230,5230,0
20241205,160100,12297530535,5230,5230,5230,5230,56618
20241205,160000,12297530535,5230,5230,5230,5230,0
20241205,155900,12297530535,5230,5230,5230,5230,0
20241205,155800,12297530535,5230,5230,5230,5230,0
20241205,155700,12297530535,5230,5230,5230,5230,0
20241205,155600,12297530535,5230,5230,5230,5230,0
20241205,155500,12297530535,5230,5230,5230,5230,0
20241205,155400,12297530535,5230,5230,5230,5230,0
20241205,155300,12297530535,5230,5230,5230,5230,0
20241205,155200,12297530535,5230,5230,5230,5230,0
20241205,155100,12297530535,5230,5230,5230,5230,0
20241205,155000,12297530535,5230,5230,5230,5230,0
20241205,154900,12297530535,5230,5230,5230,5230,0
20241205,154800,12297530535,5230,5230,5230,5230,0
20241205,154700,12297530535,5230,5230,5230,5230,0
20241205,154600,12297530535,5230,5230,5230,5230,0
20241205,154500,12297530535,5230,5230,5230,5230,0
20241205,154400,12297530535,5230,5230,5230,5230,0
20241205,154300,12297530535,5230,5230,5230,5230,0
20241205,154200,12297530535,5230,5230,5230,5230,0
20241205,154100,12297530535,5230,5230,5230,5230,0
20241205,154000,12297530535,5230,5230,5230,5230,0
20241205,153900,12297530535,5230,5230,5230,5230,0
20241205,153800,12297530535,5230,5230,5230,5230,0
20241205,153700,12297530535,5230,5230,5230,5230,0
20241205,153600,12297530535,5230,5230,5230,5230,0
20241205,153500,12297530535,5230,5230,5230,5230,0
20241205,153400,12297530535,5230,5230,5230,5230,0
20241205,153300,12297530535,5230,5230,5230,5230,0
20241205,153200,12297530535,5230,5230,5230,5230,0
20241205,153100,12297530535,5230,5230,5230,5230,56618
20241205,153000,12297530535,5230,5230,5230,5230,56618
20241205,152900,12001418395,5180,5180,5180,5180,0
20241205,152800,12001418395,5180,5180,5180,5180,0
20241205,152700,12001418395,5180,5180,5180,5180,0
20241205,152600,12001418395,5180,5180,5180,5180,0
20241205,152500,12001418395,5180,5180,5180,5180,0
20241205,152400,12001418395,5180,5180,5180,5180,0
20241205,152300,12001418395,5180,5180,5180,5180,0
20241205,152200,12001418395,5180,5180,5180,5180,0
20241205,152100,12001418395,5180,5180,5180,5180,0
20241205,152000,12001418395,5180,5180,5180,5180,0
20241205,151900,12001418395,5180,5200,5210,5170,10697
20241205,151800,11945853015,5210,5220,5220,5190,10468
20241205,151700,11891326165,5220,5210,5230,5200,21308
20241205,151600,11780216955,5210,5190,5210,5180,11248
20241205,151500,11721721365,5190,5180,5190,5170,2134
20241205,151400,11710667205,5180,5170,5180,5170,2156
20241205,151300,11699510035,5170,5170,5170,5160,1008
20241205,151200,11694299705,5180,5170,5180,5160,2278
20241205,151100,11682531085,5170,5170,5180,5170,1144
20241205,151000,11676616565,5180,5190,5200,5180,4717
20241205,150900,11652174125,5190,5190,5200,5180,8350
20241205,150800,11608788875,5200,5180,5200,5170,4452
20241205,150700,11585737765,5180,5180,5180,5170,401
20241205,150600,11583660595,5180,5170,5180,5170,4412
20241205,150500,11560825115,5180,5180,5200,5170,6577
20241205,150400,11526710685,5170,5170,5180,5150,4668
20241205,150300,11502564175,5160,5160,5160,5130,10443
20241205,150200,11448893265,5160,5160,5170,5160,1221
20241205,150100,11442591925,5160,5170,5170,5160,1294
20241205,150000,11435913885,5170,5160,5170,5160,1536
20241205,145900,11427972875,5160,5170,5170,5160,1092
20241205,145800,11422327495,5160,5160,5170,5160,582
20241205,145700,11419324275,5160,5170,5180,5160,2302
20241205,145600,11407428225,5170,5140,5170,5140,4661
20241205,145500,11383390785,5140,5140,5140,5140,423
20241205,145400,11381216565,5140,5140,5140,5130,1199
20241205,145300,11375060805,5140,5130,5150,5120,5831
20241205,145200,11345156195,5130,5150,5160,5130,9693
20241205,145100,11295291535,5160,5150,5160,5140,1893
20241205,145000,11285538275,5150,5140,5170,5140,819
20241205,144900,11281321475,5140,5160,5170,5140,4251
20241205,144800,11259427095,5150,5150,5160,5140,2198
20241205,144700,11248116015,5140,5170,5190,5130,23524
20241205,144600,11126911335,5170,5190,5190,5170,6882
20241205,144500,11091310815,5190,5210,5210,5190,4390
20241205,144400,11068485145,5200,5220,5220,5200,851
20241205,144300,11064051405,5210,5200,5220,5200,1785
20241205,144200,11054737745,5220,5210,5220,5200,4340
20241205,144100,11032116545,5200,5180,5210,5180,6693
20241205,144000,10997308385,5190,5220,5220,5190,6639
20241205,143900,10962809175,5210,5210,5220,5210,1680
20241205,143800,10954048545,5200,5200,5220,5180,6831
20241205,143700,10918438685,5200,5210,5210,5200,4623
20241205,143600,10894389935,5220,5200,5220,5200,2822
20241205,143500,10879669615,5210,5200,5210,5200,4930
20241205,143400,10854019855,5210,5200,5220,5200,1469
20241205,143300,10846365415,5200,5210,5220,5200,4555
20241205,143200,10822652105,5200,5200,5210,5190,5522
20241205,143100,10793932295,5210,5210,5220,5210,3866
20241205,143000,10773780025,5210,5210,5220,5200,2011
20241205,142900,10763304915,5210,5210,5210,5210,1529
20241205,142800,10755338825,5210,5200,5210,5190,2292
20241205,142700,10743420865,5200,5180,5200,5160,2022
20241205,142600,10732922445,5180,5170,5190,5170,572
20241205,142500,10729958605,5160,5170,5180,5160,983
20241205,142400,10724884625,5170,5170,5170,5170,1223
20241205,142300,10718561715,5170,5170,5180,5170,592
20241205,142200,10715499835,5170,5180,5180,5170,1148
20241205,142100,10709560745,5170,5170,5190,5170,2241
20241205,142000,10697973915,5170,5180,5190,5170,418
20241205,141900,10695809565,5170,5200,5200,5170,2578
20241205,141800,10682444185,5210,5200,5210,5200,5233
20241205,141700,10655230475,5200,5200,5200,5200,177
20241205,141600,10654310075,5200,5200,5210,5200,446
20241205,141500,10651987245,5200,5210,5220,5200,53
20241205,141400,10651711435,5200,5210,5220,5200,1987
20241205,141300,10641361475,5210,5230,5230,5210,1750
20241205,141200,10632224345,5220,5220,5240,5220,3602
20241205,141100,10613392335,5210,5210,5220,5210,630
20241205,141000,10610110025,5220,5230,5230,5210,3027
20241205,140900,10594291195,5220,5220,5230,5220,405
20241205,140800,10592176025,5220,5190,5220,5190,4373
20241205,140700,10569415885,5190,5200,5200,5190,105
20241205,140600,10568870925,5190,5190,5200,5190,148
20241205,140500,10568102795,5190,5200,5200,5190,75
20241205,140400,10567713535,5190,5200,5200,5190,1165
20241205,140300,10561662075,5200,5210,5210,5180,2509
20241205,140200,10548626255,5220,5220,5230,5210,1451
20241205,140100,10541052735,5210,5220,5220,5210,553
20241205,140000,10538171595,5210,5210,5210,5200,453
20241205,135900,10535811485,5210,5200,5210,5190,1698
20241205,135800,10526971695,5200,5210,5210,5190,455
20241205,135700,10524608165,5210,5190,5210,5190,767
20241205,135600,10520620685,5200,5200,5200,5200,1991
20241205,135500,10510267485,5200,5210,5210,5200,281
20241205,135400,10508805565,5210,5200,5210,5190,1151
20241205,135300,10502821925,5200,5200,5200,5190,378
20241205,135200,10500858895,5190,5210,5210,5190,1262
20241205,135100,10494296445,5200,5200,5210,5190,1704
20241205,135000,10485424875,5200,5200,5200,5170,1555
20241205,134900,10477355675,5200,5200,5210,5200,1588
20241205,134800,10469093275,5200,5220,5220,5190,4234
20241205,134700,10447062595,5220,5220,5230,5190,5810
20241205,134600,10416769925,5210,5230,5240,5210,15358
20241205,134500,10336504565,5220,5180,5240,5170,23453
20241205,134400,10214268935,5180,5180,5190,5180,41
20241205,134300,10214056495,5180,5180,5180,5180,1085
20241205,134200,10208436195,5170,5170,5180,5170,99
20241205,134100,10207923855,5180,5180,5190,5170,820
20241205,134000,10203678225,5190,5180,5190,5180,291
20241205,133900,10202170835,5180,5180,5190,5180,552
20241205,133800,10199307475,5180,5180,5200,5170,8923
20241205,133700,10152942525,5170,5160,5170,5160,421
20241205,133600,10150769985,5170,5170,5180,5160,1257
20241205,133500,10144259985,5160,5160,5170,5160,2623
20241205,133400,10130720735,5170,5160,5170,5160,58
20241205,133300,10130421285,5170,5170,5180,5170,1450
20241205,133200,10122924775,5170,5180,5180,5170,2175
20241205,133100,10111679845,5180,5160,5180,5160,985
20241205,133000,10106583475,5160,5150,5160,5150,1352
20241205,132900,10099611395,5140,5140,5140,5140,5
20241205,132800,10099585695,5140,5150,5150,5140,393
20241205,132700,10097565075,5150,5150,5160,5150,1593
20241205,132600,10089360425,5150,5140,5150,5140,11
20241205,132500,10089303825,5140,5140,5150,5130,314
20241205,132400,10087690815,5150,5130,5150,5130,521
20241205,132300,10085018045,5130,5130,5140,5130,204
20241205,132200,10083971515,5130,5140,5140,5120,816
20241205,132100,10079792565,5130,5130,5130,5120,94
20241205,132000,10079310375,5120,5130,5130,5120,253
20241205,131900,10078012875,5130,5120,5130,5120,102
20241205,131800,10077490615,5120,5130,5130,5120,142
20241205,131700,10076762655,5120,5130,5130,5120,610
20241205,131600,10073637515,5130,5120,5130,5120,1141
20241205,131500,10067790285,5130,5130,5140,5130,399
20241205,131400,10065743405,5140,5130,5140,5130,69
20241205,131300,10065389425,5130,5140,5140,5130,90
20241205,131200,10064927225,5130,5140,5140,5130,490
20241205,131100,10062410565,5150,5140,5150,5140,22
20241205,131000,10062297425,5160,5190,5190,5140,2111
20241205,130900,10051422985,5190,5130,5200,5120,11596
20241205,130800,9991378785,5120,5120,5130,5110,1902
20241205,130700,9981655695,5120,5120,5120,5120,101
20241205,130600,9981138575,5130,5120,5130,5120,239
20241205,130500,9979914705,5120,5130,5130,5120,757
20241205,130400,9976036915,5130,5130,5130,5130,200
20241205,130300,9975010915,5130,5130,5140,5130,16
20241205,130200,9974928825,5130,5130,5130,5120,441
20241205,130100,9972670885,5130,5120,5130,5110,728
20241205,130000,9968946285,5120,5140,5140,5120,3314
20241205,125900,9951947635,5150,5140,5150,5140,21
20241205,125800,9951839605,5150,5150,5160,5140,1879
20241205,125700,9942175785,5150,5160,5170,5150,3826
20241205,125600,9922435135,5170,5170,5180,5170,548
20241205,125500,9919598845,5180,5170,5180,5170,358
20241205,125400,9917746835,5170,5160,5170,5160,1269
20241205,125300,9911194565,5170,5170,5170,5160,485
20241205,125200,9908689345,5170,5170,5190,5170,7787
20241205,125100,9868304655,5170,5140,5170,5140,3600
20241205,125000,9849721925,5150,5140,5150,5140,282
20241205,124900,9848271255,5150,5150,5150,5150,1
20241205,124800,9848266105,5150,5150,5150,5150,248
20241205,124700,9846988905,5150,5160,5170,5150,1260
20241205,124600,9840497135,5160,5150,5160,5150,444
20241205,124500,9838209855,5140,5140,5140,5140,1
20241205,124400,9838204715,5140,5140,5140,5140,0
20241205,124300,9838204715,5140,5140,5140,5140,39
20241205,124200,9838004255,5150,5150,5150,5150,3
20241205,124100,9837988805,5150,5140,5150,5140,1183
20241205,124000,9831896385,5140,5140,5140,5140,138
20241205,123900,9831187065,5140,5150,5150,5140,278
20241205,123800,9829758135,5150,5150,5160,5150,4257
20241205,123700,9807834365,5150,5160,5160,5150,291
20241205,123600,9806335645,5160,5160,5170,5150,444
20241205,123500,9804045025,5170,5130,5170,5130,1285
20241205,123400,9797419915,5130,5130,5150,5130,695
20241205,123300,9793854545,5150,5130,5150,5130,294
20241205,123200,9792340785,5150,5140,5160,5140,5210
20241205,123100,9765509755,5130,5120,5130,5120,404
20241205,123000,9763438945,5120,5120,5120,5120,169
20241205,122900,9762573665,5130,5120,5130,5120,1707
20241205,122800,9753833725,5120,5110,5120,5110,148
20241205,122700,9753077235,5110,5130,5130,5110,1299
20241205,122600,9746422885,5130,5110,5140,5110,288
20241205,122500,9744949325,5100,5130,5140,5100,5301
20241205,122400,9717849985,5130,5130,5130,5130,0
20241205,122300,9717849985,5130,5130,5140,5120,308
20241205,122200,9716269645,5120,5140,5140,5110,1438
20241205,122100,9708908885,5140,5140,5140,5140,1025
20241205,122000,9703640385,5140,5130,5140,5130,31
20241205,121900,9703481345,5130,5130,5130,5130,471
20241205,121800,9701065115,5130,5120,5150,5120,1588
20241205,121700,9692905175,5120,5120,5120,5120,165
20241205,121600,9692060375,5120,5110,5140,5110,965
20241205,121500,9687123575,5110,5130,5140,5110,12382
20241205,121400,9623665645,5120,5150,5170,5120,6148
20241205,121300,9592084395,5170,5160,5170,5150,5398
20241205,121200,9564272825,5160,5170,5170,5160,1804
20241205,121100,9554963365,5170,5170,5170,5160,865
20241205,121000,9550493885,5170,5170,5180,5170,1145
20241205,120900,9544572205,5170,5180,5180,5170,2756
20241205,120800,9530317625,5190,5170,5190,5170,1722
20241205,120700,9521388615,5170,5190,5190,5170,1772
20241205,120600,9512216725,5180,5190,5190,5180,937
20241205,120500,9507355965,5190,5200,5200,5190,2489
20241205,120400,9494426195,5200,5200,5200,5190,100
20241205,120300,9493906595,5190,5200,5200,5190,773
20241205,120200,9489894665,5200,5180,5200,5180,3109
20241205,120100,9473748055,5190,5190,5190,5180,746
20241205,120000,9469883275,5190,5190,5190,5190,1
20241205,115900,9469878085,5180,5190,5190,5180,65
20241205,115800,9469541325,5180,5180,5190,5180,256
20241205,115700,9468215215,5180,5180,5190,5180,828
20241205,115600,9463925725,5180,5170,5180,5170,529
20241205,115500,9461187655,5170,5190,5190,5170,976
20241205,115400,9456131295,5190,5180,5190,5160,333
20241205,115300,9454412055,5200,5190,5200,5160,4050
20241205,115200,9433440285,5190,5180,5190,5180,513
20241205,115100,9430778405,5180,5200,5200,5180,716
20241205,115000,9427067205,5190,5200,5210,5190,3936
20241205,114900,9406589325,5210,5190,5210,5190,1831
20241205,114800,9397067645,5190,5160,5200,5160,10519
20241205,114700,9342400285,5160,5200,5200,5160,1385
20241205,114600,9335221425,5200,5150,5200,5140,5967
20241205,114500,9304264095,5150,5150,5200,5140,15167
20241205,114400,9225633955,5160,5150,5160,5150,1074
20241205,114300,9220102135,5150,5170,5180,5150,675
20241205,114200,9216621815,5170,5180,5180,5170,150
20241205,114100,9215846305,5180,5180,5190,5170,2093
20241205,114000,9205013745,5180,5190,5190,5160,6038
20241205,113900,9173727155,5170,5180,5190,5170,2582
20241205,113800,9160345615,5180,5160,5180,5140,9075
20241205,113700,9113424645,5140,5150,5160,5140,3304
20241205,113600,9096404975,5150,5150,5160,5150,3667
20241205,113500,9077488465,5160,5120,5160,5120,1263
20241205,113400,9070987215,5150,5150,5150,5120,3379
20241205,113300,9053649145,5160,5150,5160,5150,609
20241205,113200,9050508525,5150,5140,5150,5140,925
20241205,113100,9045748465,5130,5120,5140,5120,333
20241205,113000,9044041935,5120,5130,5130,5120,641
20241205,112900,9040757355,5130,5150,5160,5130,3242
20241205,112800,9024084825,5150,5150,5170,5150,2820
20241205,112700,9009535455,5160,5140,5160,5140,4123
20241205,112600,8988323195,5110,5110,5140,5110,5557
20241205,112500,8959857095,5110,5100,5110,5100,519
20241205,112400,8957209595,5110,5120,5120,5100,736
20241205,112300,8953450245,5120,5110,5120,5110,374
20241205,112200,8951539065,5110,5120,5120,5100,2190
20241205,112100,8940343605,5120,5110,5130,5100,1482
20241205,112000,8932773275,5120,5100,5120,5100,537
20241205,111900,8930027125,5100,5100,5120,5100,815
20241205,111800,8925863355,5100,5130,5130,5100,5977
20241205,111700,8895334525,5120,5120,5130,5110,718
20241205,111600,8891664325,5110,5130,5130,5110,2392
20241205,111500,8879412625,5130,5130,5130,5130,1105
20241205,111400,8873743975,5140,5140,5150,5130,2260
20241205,111300,8862121805,5140,5130,5150,5100,16962
20241205,111200,8775498275,5130,5170,5170,5110,16526
20241205,111100,8690585075,5150,5140,5170,5130,2738
20241205,111000,8676484395,5140,5130,5140,5120,641
20241205,110900,8673195575,5130,5120,5130,5120,227
20241205,110800,8672031115,5130,5110,5130,5110,278
20241205,110700,8670604995,5120,5140,5150,5120,2197
20241205,110600,8659347345,5140,5110,5140,5110,1620
20241205,110500,8651062245,5110,5110,5110,5110,2088
20241205,110400,8640392565,5110,5120,5120,5110,201
20241205,110300,8639364445,5120,5120,5130,5110,1630
20241205,110200,8631023125,5110,5110,5130,5110,1084
20241205,110100,8625482565,5110,5130,5130,5110,629
20241205,110000,8622264535,5130,5130,5150,5130,827
20241205,105900,8618014775,5130,5110,5140,5110,1341
20241205,105800,8611149325,5110,5100,5110,5100,1894
20241205,105700,8601483445,5100,5110,5110,5100,3488
20241205,105600,8583676385,5110,5120,5130,5110,2964
20241205,105500,8568517285,5120,5130,5130,5110,8369
20241205,105400,8525647655,5130,5150,5150,5130,3955
20241205,105300,8505323985,5140,5150,5150,5140,849
20241205,105200,8500951655,5160,5140,5170,5140,5690
20241205,105100,8471579305,5140,5130,5150,5130,1141
20241205,105000,8465714835,5130,5150,5150,5130,4150
20241205,104900,8444377935,5160,5160,5160,5140,4008
20241205,104800,8423726895,5160,5110,5160,5110,13394
20241205,104700,8354904185,5100,5120,5130,5100,4299
20241205,104600,8332922165,5120,5120,5120,5100,2742
20241205,104500,8318907125,5120,5110,5120,5100,5145
20241205,104400,8292616785,5120,5130,5140,5120,1306
20241205,104300,8285920335,5140,5130,5140,5110,1037
20241205,104200,8280600465,5130,5120,5140,5110,4315
20241205,104100,8258518245,5120,5130,5140,5120,1981
20241205,104000,8248362775,5130,5120,5130,5120,1001
20241205,103900,8243227945,5130,5170,5180,5130,8408
20241205,103800,8199882535,5170,5150,5190,5140,5863
20241205,103700,8169593545,5150,5130,5200,5130,36981
20241205,103600,7978113035,5130,5100,5130,5100,3720
20241205,103500,7959059455,5100,5100,5110,5100,2974
20241205,103400,7943884485,5100,5120,5120,5100,3545
20241205,103300,7925774465,5120,5100,5120,5100,8197
20241205,103200,7883885125,5090,5070,5100,5070,6744
20241205,103100,7849625395,5070,5080,5080,5070,549
20241205,103000,7846839205,5070,5070,5080,5060,4256
20241205,102900,7825258745,5070,5070,5080,5040,1949
20241205,102800,7815407285,5070,5060,5080,5060,3845
20241205,102700,7795910555,5060,5070,5070,5040,2731
20241205,102600,7782124815,5060,5050,5070,5050,2039
20241205,102500,7771815335,5050,5060,5060,5050,2828
20241205,102400,7757529105,5060,5080,5080,5050,3901
20241205,102300,7737777545,5080,5060,5080,5060,2377
20241205,102200,7725722255,5060,5030,5060,5020,4401
20241205,102100,7703559445,5040,5040,5060,5030,331
20241205,102000,7701890455,5040,5030,5060,5020,4174
20241205,101900,7680837565,5030,5040,5050,5030,1550
20241205,101800,7673027395,5040,5040,5040,5020,2536
20241205,101700,7660269945,5040,5030,5070,5030,6480
20241205,101600,7627543995,5030,5050,5050,5030,2834
20241205,101500,7613268185,5050,5060,5080,5050,7681
20241205,101400,7574388495,5060,5050,5070,5040,7400
20241205,101300,7536991455,5050,5040,5050,5030,6039
20241205,101200,7506546735,5030,5020,5040,5020,893
20241205,101100,7502059495,5020,5020,5030,5020,900
20241205,101000,7497541485,5030,5020,5060,5010,15024
20241205,100900,7421817875,5020,4995,5040,4995,34539
20241205,100800,7248235225,4995,4980,5000,4980,9398
20241205,100700,7201355510,4975,4975,4980,4970,3862
20241205,100600,7182129075,4975,4975,4975,4960,6345
20241205,100500,7150616460,4980,4950,4980,4940,13659
20241205,100400,7082784085,4945,4910,4945,4905,11779
20241205,100300,7024794735,4910,4905,4915,4900,13787
20241205,100200,6957176755,4905,4915,4915,4895,26167
20241205,100100,6828895125,4915,4935,4935,4910,22437
20241205,100000,6718532530,4935,4935,4940,4920,11156
20241205,095900,6663513280,4935,4940,4945,4925,9431
20241205,095800,6617022045,4930,4985,4990,4910,65122
20241205,095700,6294901415,4985,5000,5000,4985,36183
20241205,095600,6114137550,5010,5030,5050,5010,21094
20241205,095500,6008326670,5040,5040,5050,5030,4313
20241205,095400,5986616960,5040,5050,5070,5040,2066
20241205,095300,5976174870,5050,5050,5050,5040,3785
20241205,095200,5957074640,5040,5040,5050,5040,3464
20241205,095100,5939614050,5040,5030,5050,5030,2565
20241205,095000,5926704630,5030,5040,5040,5020,6447
20241205,094900,5894292350,5030,5060,5060,5030,3341
20241205,094800,5877449200,5060,5060,5060,5050,1426
20241205,094700,5870234110,5050,5050,5060,5020,7522
20241205,094600,5832324770,5050,5060,5060,5040,2416
20241205,094500,5820123040,5050,5070,5070,5040,8596
20241205,094400,5776669740,5080,5080,5080,5060,4565
20241205,094300,5753533930,5080,5090,5090,5060,7410
20241205,094200,5715965490,5090,5080,5090,5070,6773
20241205,094100,5681536140,5070,5040,5080,5030,5165
20241205,094000,5655410680,5040,5010,5050,5000,14923
20241205,093900,5580629190,5010,5050,5050,5010,20430
20241205,093800,5478081680,5040,5030,5060,5030,3900
20241205,093700,5458450720,5030,5030,5050,5020,8848
20241205,093600,5413953480,5030,5050,5070,5030,4477
20241205,093500,5391376770,5050,5080,5080,5050,11472
20241205,093400,5333341350,5080,5100,5100,5080,5703
20241205,093300,5304333160,5100,5090,5100,5080,9943
20241205,093200,5253706610,5080,5060,5090,5050,10154
20241205,093100,5202169230,5060,5020,5060,5010,7324
20241205,093000,5165372220,5020,5090,5090,5010,8096
20241205,092900,5124578410,5080,5050,5090,5000,30296
20241205,092800,4971853070,5050,5030,5060,5020,9323
20241205,092700,4924835300,5040,5020,5040,5000,9959
20241205,092600,4874887860,5020,4995,5040,4995,14680
20241205,092500,4801179680,5000,4990,5000,4980,18971
20241205,092400,4706598060,4985,5020,5020,4985,18908
20241205,092300,4612087980,5030,5000,5040,4985,52758
20241205,092200,4348194565,5020,5080,5090,4995,71544
20241205,092100,3988586600,5080,5100,5110,5050,29288
20241205,092000,3840299950,5110,5160,5170,5050,59937
20241205,091900,3534387890,5160,5190,5220,5160,12178
20241205,091800,3471233490,5190,5170,5230,5170,18606
20241205,091700,3374496310,5170,5150,5180,5150,8301
20241205,091600,3331588920,5150,5150,5160,5130,11057
20241205,091500,3274653530,5160,5140,5160,5130,11624
20241205,091400,3214913640,5140,5140,5170,5140,7038
20241205,091300,3178687060,5140,5160,5170,5130,14196
20241205,091200,3105552960,5160,5120,5170,5120,9417
20241205,091100,3057173000,5150,5140,5160,5110,14261
20241205,091000,2983923050,5140,5140,5150,5100,22640
20241205,090900,2868025660,5140,5140,5170,5130,16192
20241205,090800,2784624530,5140,5120,5170,5100,53005
20241205,090700,2513170430,5110,5220,5220,5110,51449
20241205,090600,2248410500,5220,5200,5240,5180,24802
20241205,090500,2119214960,5180,5220,5230,5170,33312
20241205,090400,1946014480,5230,5180,5240,5160,34376
20241205,090300,1767172930,5180,5160,5190,5150,38224
20241205,090200,1569757910,5160,5220,5240,5160,71822
20241205,090100,1197028260,5240,5270,5290,5210,58168
20241205,090000,891785610,5240,5400,5400,5220,167185