KissMeData/182360/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,203600,2064808300,14600,14600,14600,14600,2837
20241210,203500,2064808300,14600,14600,14600,14600,0
20241210,203400,2064808300,14600,14600,14600,14600,0
20241210,203300,2064808300,14600,14600,14600,14600,0
20241210,203200,2064808300,14600,14600,14600,14600,0
20241210,203100,2064808300,14600,14600,14600,14600,0
20241210,203000,2064808300,14600,14600,14600,14600,0
20241210,202900,2064808300,14600,14600,14600,14600,0
20241210,202800,2064808300,14600,14600,14600,14600,0
20241210,202700,2064808300,14600,14600,14600,14600,0
20241210,202600,2064808300,14600,14600,14600,14600,0
20241210,202500,2064808300,14600,14600,14600,14600,0
20241210,202400,2064808300,14600,14600,14600,14600,0
20241210,202300,2064808300,14600,14600,14600,14600,0
20241210,202200,2064808300,14600,14600,14600,14600,0
20241210,202100,2064808300,14600,14600,14600,14600,0
20241210,202000,2064808300,14600,14600,14600,14600,0
20241210,201900,2064808300,14600,14600,14600,14600,0
20241210,201800,2064808300,14600,14600,14600,14600,0
20241210,201700,2064808300,14600,14600,14600,14600,0
20241210,201600,2064808300,14600,14600,14600,14600,0
20241210,201500,2064808300,14600,14600,14600,14600,0
20241210,201400,2064808300,14600,14600,14600,14600,0
20241210,201300,2064808300,14600,14600,14600,14600,0
20241210,201200,2064808300,14600,14600,14600,14600,0
20241210,201100,2064808300,14600,14600,14600,14600,0
20241210,201000,2064808300,14600,14600,14600,14600,0
20241210,200900,2064808300,14600,14600,14600,14600,0
20241210,200800,2064808300,14600,14600,14600,14600,0
20241210,200700,2064808300,14600,14600,14600,14600,0
20241210,200600,2064808300,14600,14600,14600,14600,2837
20241210,200500,2064808300,14600,14600,14600,14600,0
20241210,200400,2064808300,14600,14600,14600,14600,0
20241210,200300,2064808300,14600,14600,14600,14600,0
20241210,200200,2064808300,14600,14600,14600,14600,0
20241210,200100,2064808300,14600,14600,14600,14600,0
20241210,200000,2064808300,14600,14600,14600,14600,0
20241210,195900,2064808300,14600,14600,14600,14600,0
20241210,195800,2064808300,14600,14600,14600,14600,0
20241210,195700,2064808300,14600,14600,14600,14600,0
20241210,195600,2064808300,14600,14600,14600,14600,0
20241210,195500,2064808300,14600,14600,14600,14600,0
20241210,195400,2064808300,14600,14600,14600,14600,0
20241210,195300,2064808300,14600,14600,14600,14600,0
20241210,195200,2064808300,14600,14600,14600,14600,0
20241210,195100,2064808300,14600,14600,14600,14600,0
20241210,195000,2064808300,14600,14600,14600,14600,0
20241210,194900,2064808300,14600,14600,14600,14600,0
20241210,194800,2064808300,14600,14600,14600,14600,0
20241210,194700,2064808300,14600,14600,14600,14600,0
20241210,194600,2064808300,14600,14600,14600,14600,0
20241210,194500,2064808300,14600,14600,14600,14600,0
20241210,194400,2064808300,14600,14600,14600,14600,0
20241210,194300,2064808300,14600,14600,14600,14600,0
20241210,194200,2064808300,14600,14600,14600,14600,0
20241210,194100,2064808300,14600,14600,14600,14600,0
20241210,194000,2064808300,14600,14600,14600,14600,0
20241210,193900,2064808300,14600,14600,14600,14600,0
20241210,193800,2064808300,14600,14600,14600,14600,0
20241210,193700,2064808300,14600,14600,14600,14600,0
20241210,193600,2064808300,14600,14600,14600,14600,2837
20241210,193500,2064808300,14600,14600,14600,14600,0
20241210,193400,2064808300,14600,14600,14600,14600,0
20241210,193300,2064808300,14600,14600,14600,14600,0
20241210,193200,2064808300,14600,14600,14600,14600,0
20241210,193100,2064808300,14600,14600,14600,14600,0
20241210,193000,2064808300,14600,14600,14600,14600,0
20241210,192900,2064808300,14600,14600,14600,14600,0
20241210,192800,2064808300,14600,14600,14600,14600,0
20241210,192700,2064808300,14600,14600,14600,14600,0
20241210,192600,2064808300,14600,14600,14600,14600,0
20241210,192500,2064808300,14600,14600,14600,14600,0
20241210,192400,2064808300,14600,14600,14600,14600,0
20241210,192300,2064808300,14600,14600,14600,14600,0
20241210,192200,2064808300,14600,14600,14600,14600,0
20241210,192100,2064808300,14600,14600,14600,14600,0
20241210,192000,2064808300,14600,14600,14600,14600,0
20241210,191900,2064808300,14600,14600,14600,14600,0
20241210,191800,2064808300,14600,14600,14600,14600,0
20241210,191700,2064808300,14600,14600,14600,14600,0
20241210,191600,2064808300,14600,14600,14600,14600,0
20241210,191500,2064808300,14600,14600,14600,14600,0
20241210,191400,2064808300,14600,14600,14600,14600,0
20241210,191300,2064808300,14600,14600,14600,14600,0
20241210,191200,2064808300,14600,14600,14600,14600,0
20241210,191100,2064808300,14600,14600,14600,14600,0
20241210,191000,2064808300,14600,14600,14600,14600,0
20241210,190900,2064808300,14600,14600,14600,14600,0
20241210,190800,2064808300,14600,14600,14600,14600,0
20241210,190700,2064808300,14600,14600,14600,14600,0
20241210,190600,2064808300,14600,14600,14600,14600,2837
20241210,190500,2064808300,14600,14600,14600,14600,0
20241210,190400,2064808300,14600,14600,14600,14600,0
20241210,190300,2064808300,14600,14600,14600,14600,0
20241210,190200,2064808300,14600,14600,14600,14600,0
20241210,190100,2064808300,14600,14600,14600,14600,0
20241210,190000,2064808300,14600,14600,14600,14600,0
20241210,185900,2064808300,14600,14600,14600,14600,0
20241210,185800,2064808300,14600,14600,14600,14600,0
20241210,185700,2064808300,14600,14600,14600,14600,0
20241210,185600,2064808300,14600,14600,14600,14600,0
20241210,185500,2064808300,14600,14600,14600,14600,0
20241210,185400,2064808300,14600,14600,14600,14600,0
20241210,185300,2064808300,14600,14600,14600,14600,0
20241210,185200,2064808300,14600,14600,14600,14600,0
20241210,185100,2064808300,14600,14600,14600,14600,0
20241210,185000,2064808300,14600,14600,14600,14600,0
20241210,184900,2064808300,14600,14600,14600,14600,0
20241210,184800,2064808300,14600,14600,14600,14600,0
20241210,184700,2064808300,14600,14600,14600,14600,0
20241210,184600,2064808300,14600,14600,14600,14600,0
20241210,184500,2064808300,14600,14600,14600,14600,0
20241210,184400,2064808300,14600,14600,14600,14600,0
20241210,184300,2064808300,14600,14600,14600,14600,0
20241210,184200,2064808300,14600,14600,14600,14600,0
20241210,184100,2064808300,14600,14600,14600,14600,0
20241210,184000,2064808300,14600,14600,14600,14600,0
20241210,183900,2064808300,14600,14600,14600,14600,0
20241210,183800,2064808300,14600,14600,14600,14600,0
20241210,183700,2064808300,14600,14600,14600,14600,0
20241210,183600,2064808300,14600,14600,14600,14600,2837
20241210,183500,2064808300,14600,14600,14600,14600,0
20241210,183400,2064808300,14600,14600,14600,14600,0
20241210,183300,2064808300,14600,14600,14600,14600,0
20241210,183200,2064808300,14600,14600,14600,14600,0
20241210,183100,2064808300,14600,14600,14600,14600,0
20241210,183000,2064808300,14600,14600,14600,14600,0
20241210,182900,2064808300,14600,14600,14600,14600,0
20241210,182800,2064808300,14600,14600,14600,14600,0
20241210,182700,2064808300,14600,14600,14600,14600,0
20241210,182600,2064808300,14600,14600,14600,14600,0
20241210,182500,2064808300,14600,14600,14600,14600,0
20241210,182400,2064808300,14600,14600,14600,14600,0
20241210,182300,2064808300,14600,14600,14600,14600,0
20241210,182200,2064808300,14600,14600,14600,14600,0
20241210,182100,2064808300,14600,14600,14600,14600,0
20241210,182000,2064808300,14600,14600,14600,14600,0
20241210,181900,2064808300,14600,14600,14600,14600,0
20241210,181800,2064808300,14600,14600,14600,14600,0
20241210,181700,2064808300,14600,14600,14600,14600,0
20241210,181600,2064808300,14600,14600,14600,14600,0
20241210,181500,2064808300,14600,14600,14600,14600,0
20241210,181400,2064808300,14600,14600,14600,14600,0
20241210,181300,2064808300,14600,14600,14600,14600,0
20241210,181200,2064808300,14600,14600,14600,14600,0
20241210,181100,2064808300,14600,14600,14600,14600,0
20241210,181000,2064808300,14600,14600,14600,14600,0
20241210,180900,2064808300,14600,14600,14600,14600,0
20241210,180800,2064808300,14600,14600,14600,14600,0
20241210,180700,2064808300,14600,14600,14600,14600,0
20241210,180600,2064808300,14600,14600,14600,14600,2837
20241210,180500,2064808300,14600,14600,14600,14600,0
20241210,180400,2064808300,14600,14600,14600,14600,0
20241210,180300,2064808300,14600,14600,14600,14600,0
20241210,180200,2064808300,14600,14600,14600,14600,0
20241210,180100,2064808300,14600,14600,14600,14600,0
20241210,180000,2064808300,14600,14600,14600,14600,0
20241210,175900,2064808300,14600,14600,14600,14600,0
20241210,175800,2064808300,14600,14600,14600,14600,0
20241210,175700,2064808300,14600,14600,14600,14600,0
20241210,175600,2064808300,14600,14600,14600,14600,0
20241210,175500,2064808300,14600,14600,14600,14600,0
20241210,175400,2064808300,14600,14600,14600,14600,0
20241210,175300,2064808300,14600,14600,14600,14600,0
20241210,175200,2064808300,14600,14600,14600,14600,0
20241210,175100,2064808300,14600,14600,14600,14600,0
20241210,175000,2064808300,14600,14600,14600,14600,0
20241210,174900,2064808300,14600,14600,14600,14600,0
20241210,174800,2064808300,14600,14600,14600,14600,0
20241210,174700,2064808300,14600,14600,14600,14600,0
20241210,174600,2064808300,14600,14600,14600,14600,0
20241210,174500,2064808300,14600,14600,14600,14600,0
20241210,174400,2064808300,14600,14600,14600,14600,0
20241210,174300,2064808300,14600,14600,14600,14600,0
20241210,174200,2064808300,14600,14600,14600,14600,0
20241210,174100,2064808300,14600,14600,14600,14600,0
20241210,174000,2064808300,14600,14600,14600,14600,0
20241210,173900,2064808300,14600,14600,14600,14600,0
20241210,173800,2064808300,14600,14600,14600,14600,0
20241210,173700,2064808300,14600,14600,14600,14600,0
20241210,173600,2064808300,14600,14600,14600,14600,2837
20241210,173500,2064808300,14600,14600,14600,14600,0
20241210,173400,2064808300,14600,14600,14600,14600,0
20241210,173300,2064808300,14600,14600,14600,14600,0
20241210,173200,2064808300,14600,14600,14600,14600,0
20241210,173100,2064808300,14600,14600,14600,14600,0
20241210,173000,2064808300,14600,14600,14600,14600,0
20241210,172900,2064808300,14600,14600,14600,14600,0
20241210,172800,2064808300,14600,14600,14600,14600,0
20241210,172700,2064808300,14600,14600,14600,14600,0
20241210,172600,2064808300,14600,14600,14600,14600,0
20241210,172500,2064808300,14600,14600,14600,14600,0
20241210,172400,2064808300,14600,14600,14600,14600,0
20241210,172300,2064808300,14600,14600,14600,14600,0
20241210,172200,2064808300,14600,14600,14600,14600,0
20241210,172100,2064808300,14600,14600,14600,14600,0
20241210,172000,2064808300,14600,14600,14600,14600,0
20241210,171900,2064808300,14600,14600,14600,14600,0
20241210,171800,2064808300,14600,14600,14600,14600,0
20241210,171700,2064808300,14600,14600,14600,14600,0
20241210,171600,2064808300,14600,14600,14600,14600,0
20241210,171500,2064808300,14600,14600,14600,14600,0
20241210,171400,2064808300,14600,14600,14600,14600,0
20241210,171300,2064808300,14600,14600,14600,14600,0
20241210,171200,2064808300,14600,14600,14600,14600,0
20241210,171100,2064808300,14600,14600,14600,14600,0
20241210,171000,2064808300,14600,14600,14600,14600,0
20241210,170900,2064808300,14600,14600,14600,14600,0
20241210,170800,2064808300,14600,14600,14600,14600,0
20241210,170700,2064808300,14600,14600,14600,14600,0
20241210,170600,2064808300,14600,14600,14600,14600,2837
20241210,170500,2064808300,14600,14600,14600,14600,0
20241210,170400,2064808300,14600,14600,14600,14600,0
20241210,170300,2064808300,14600,14600,14600,14600,0
20241210,170200,2064808300,14600,14600,14600,14600,0
20241210,170100,2064808300,14600,14600,14600,14600,0
20241210,170000,2064808300,14600,14600,14600,14600,0
20241210,165900,2064808300,14600,14600,14600,14600,0
20241210,165800,2064808300,14600,14600,14600,14600,0
20241210,165700,2064808300,14600,14600,14600,14600,0
20241210,165600,2064808300,14600,14600,14600,14600,0
20241210,165500,2064808300,14600,14600,14600,14600,0
20241210,165400,2064808300,14600,14600,14600,14600,0
20241210,165300,2064808300,14600,14600,14600,14600,0
20241210,165200,2064808300,14600,14600,14600,14600,0
20241210,165100,2064808300,14600,14600,14600,14600,0
20241210,165000,2064808300,14600,14600,14600,14600,0
20241210,164900,2064808300,14600,14600,14600,14600,0
20241210,164800,2064808300,14600,14600,14600,14600,0
20241210,164700,2064808300,14600,14600,14600,14600,0
20241210,164600,2064808300,14600,14600,14600,14600,0
20241210,164500,2064808300,14600,14600,14600,14600,0
20241210,164400,2064808300,14600,14600,14600,14600,0
20241210,164300,2064808300,14600,14600,14600,14600,0
20241210,164200,2064808300,14600,14600,14600,14600,0
20241210,164100,2064808300,14600,14600,14600,14600,0
20241210,164000,2064808300,14600,14600,14600,14600,0
20241210,163900,2064808300,14600,14600,14600,14600,0
20241210,163800,2064808300,14600,14600,14600,14600,0
20241210,163700,2064808300,14600,14600,14600,14600,0
20241210,163600,2064808300,14600,14600,14600,14600,2837
20241210,163500,2064808300,14600,14600,14600,14600,0
20241210,163400,2064808300,14600,14600,14600,14600,0
20241210,163300,2064808300,14600,14600,14600,14600,0
20241210,163200,2064808300,14600,14600,14600,14600,0
20241210,163100,2064808300,14600,14600,14600,14600,0
20241210,163000,2064808300,14600,14600,14600,14600,0
20241210,162900,2064808300,14600,14600,14600,14600,0
20241210,162800,2064808300,14600,14600,14600,14600,0
20241210,162700,2064808300,14600,14600,14600,14600,0
20241210,162600,2064808300,14600,14600,14600,14600,0
20241210,162500,2064808300,14600,14600,14600,14600,0
20241210,162400,2064808300,14600,14600,14600,14600,0
20241210,162300,2064808300,14600,14600,14600,14600,0
20241210,162200,2064808300,14600,14600,14600,14600,0
20241210,162100,2064808300,14600,14600,14600,14600,0
20241210,162000,2064808300,14600,14600,14600,14600,0
20241210,161900,2064808300,14600,14600,14600,14600,0
20241210,161800,2064808300,14600,14600,14600,14600,0
20241210,161700,2064808300,14600,14600,14600,14600,0
20241210,161600,2064808300,14600,14600,14600,14600,0
20241210,161500,2064808300,14600,14600,14600,14600,0
20241210,161400,2064808300,14600,14600,14600,14600,0
20241210,161300,2064808300,14600,14600,14600,14600,0
20241210,161200,2064808300,14600,14600,14600,14600,0
20241210,161100,2064808300,14600,14600,14600,14600,0
20241210,161000,2064808300,14600,14600,14600,14600,0
20241210,160900,2064808300,14600,14600,14600,14600,0
20241210,160800,2064808300,14600,14600,14600,14600,0
20241210,160700,2064808300,14600,14600,14600,14600,0
20241210,160600,2064808300,14600,14600,14600,14600,2837
20241210,160500,2064808300,14600,14600,14600,14600,0
20241210,160400,2064808300,14600,14600,14600,14600,0
20241210,160300,2064808300,14600,14600,14600,14600,0
20241210,160200,2064808300,14600,14600,14600,14600,0
20241210,160100,2064808300,14600,14600,14600,14600,0
20241210,160000,2064808300,14600,14600,14600,14600,0
20241210,155900,2064808300,14600,14600,14600,14600,0
20241210,155800,2064808300,14600,14600,14600,14600,0
20241210,155700,2064808300,14600,14600,14600,14600,0
20241210,155600,2064808300,14600,14600,14600,14600,0
20241210,155500,2064808300,14600,14600,14600,14600,0
20241210,155400,2064808300,14600,14600,14600,14600,0
20241210,155300,2064808300,14600,14600,14600,14600,0
20241210,155200,2064808300,14600,14600,14600,14600,0
20241210,155100,2064808300,14600,14600,14600,14600,0
20241210,155000,2064808300,14600,14600,14600,14600,0
20241210,154900,2064808300,14600,14600,14600,14600,0
20241210,154800,2064808300,14600,14600,14600,14600,0
20241210,154700,2064808300,14600,14600,14600,14600,0
20241210,154600,2064808300,14600,14600,14600,14600,0
20241210,154500,2064808300,14600,14600,14600,14600,0
20241210,154400,2064808300,14600,14600,14600,14600,0
20241210,154300,2064808300,14600,14600,14600,14600,0
20241210,154200,2064808300,14600,14600,14600,14600,0
20241210,154100,2064808300,14600,14600,14600,14600,0
20241210,154000,2064808300,14600,14600,14600,14600,0
20241210,153900,2064808300,14600,14600,14600,14600,0
20241210,153800,2064808300,14600,14600,14600,14600,0
20241210,153700,2064808300,14600,14600,14600,14600,0
20241210,153600,2064808300,14600,14600,14600,14600,2837
20241210,153500,2064808300,14600,14600,14600,14600,0
20241210,153400,2064808300,14600,14600,14600,14600,0
20241210,153300,2064808300,14600,14600,14600,14600,0
20241210,153200,2064808300,14600,14600,14600,14600,0
20241210,153100,2064808300,14600,14600,14600,14600,0
20241210,153000,2064808300,14600,14600,14600,14600,2837
20241210,152900,2023388100,14700,14700,14700,14700,0
20241210,152800,2023388100,14700,14700,14700,14700,0
20241210,152700,2023388100,14700,14700,14700,14700,0
20241210,152600,2023388100,14700,14700,14700,14700,0
20241210,152500,2023388100,14700,14700,14700,14700,0
20241210,152400,2023388100,14700,14700,14700,14700,0
20241210,152300,2023388100,14700,14700,14700,14700,0
20241210,152200,2023388100,14700,14700,14700,14700,0
20241210,152100,2023388100,14700,14700,14700,14700,0
20241210,152000,2023388100,14700,14700,14700,14700,0
20241210,151900,2023388100,14700,14700,14700,14700,15
20241210,151800,2023167600,14700,14640,14700,14640,11
20241210,151700,2023005960,14710,14710,14710,14710,0
20241210,151600,2023005960,14710,14710,14710,14630,62
20241210,151500,2022096340,14710,14700,14710,14700,15
20241210,151400,2021875820,14700,14660,14720,14660,3013
20241210,151300,1977611590,14660,14660,14660,14660,140
20241210,151200,1975559190,14660,14660,14660,14660,1
20241210,151100,1975544530,14660,14660,14660,14660,0
20241210,151000,1975544530,14660,14660,14660,14660,1
20241210,150900,1975529870,14660,14650,14660,14650,22
20241210,150800,1975207550,14650,14650,14650,14650,0
20241210,150700,1975207550,14650,14630,14650,14630,355
20241210,150600,1970011260,14630,14630,14630,14630,0
20241210,150500,1970011260,14630,14560,14630,14550,44
20241210,150400,1969370660,14630,14630,14630,14630,4
20241210,150300,1969312140,14560,14570,14570,14560,128
20241210,150200,1967447960,14630,14630,14630,14630,1
20241210,150100,1967433330,14630,14630,14630,14630,0
20241210,150000,1967433330,14630,14630,14630,14630,188
20241210,145900,1964682890,14590,14590,14620,14590,327
20241210,145800,1959911510,14590,14590,14590,14590,404
20241210,145700,1954017150,14590,14590,14610,14590,102
20241210,145600,1952528880,14590,14590,14590,14590,2
20241210,145500,1952499700,14530,14530,14600,14530,21
20241210,145400,1952194220,14600,14580,14600,14510,1033
20241210,145300,1937181930,14590,14590,14590,14590,1
20241210,145200,1937167340,14590,14620,14620,14590,170
20241210,145100,1934685590,14620,14620,14620,14620,100
20241210,145000,1933223590,14570,14570,14570,14570,0
20241210,144900,1933223590,14570,14570,14570,14570,0
20241210,144800,1933223590,14570,14580,14580,14570,336
20241210,144700,1928327570,14580,14600,14600,14580,73
20241210,144600,1927263110,14600,14600,14600,14600,1
20241210,144500,1927248510,14600,14600,14600,14600,3
20241210,144400,1927204710,14600,14600,14600,14600,234
20241210,144300,1923788310,14610,14610,14610,14610,101
20241210,144200,1922312700,14600,14650,14650,14600,101
20241210,144100,1920838050,14650,14650,14650,14650,0
20241210,144000,1920838050,14650,14640,14650,14640,10
20241210,143900,1920691600,14640,14640,14640,14640,0
20241210,143800,1920691600,14640,14640,14640,14640,23
20241210,143700,1920354880,14660,14620,14660,14620,14
20241210,143600,1920149800,14660,14620,14660,14620,213
20241210,143500,1917032340,14620,14590,14620,14590,293
20241210,143400,1912754540,14570,14610,14610,14570,510
20241210,143300,1905318280,14610,14610,14610,14610,0
20241210,143200,1905318280,14610,14610,14610,14610,24
20241210,143100,1904967640,14620,14620,14620,14620,0
20241210,143000,1904967640,14620,14620,14620,14620,2
20241210,142900,1904938400,14590,14600,14600,14590,200
20241210,142800,1902019380,14620,14620,14620,14620,2
20241210,142700,1901990140,14620,14620,14620,14620,0
20241210,142600,1901990140,14620,14640,14640,14620,205
20241210,142500,1898991990,14640,14640,14640,14640,1
20241210,142400,1898977350,14640,14640,14640,14640,2
20241210,142300,1898948070,14640,14630,14640,14630,600
20241210,142200,1890168070,14630,14630,14630,14630,373
20241210,142100,1884711080,14630,14630,14630,14630,338
20241210,142000,1879766140,14630,14630,14630,14630,16
20241210,141900,1879532060,14630,14610,14630,14610,1019
20241210,141800,1864642070,14620,14620,14620,14620,1
20241210,141700,1864627450,14620,14620,14630,14620,90
20241210,141600,1863311540,14620,14620,14620,14620,0
20241210,141500,1863311540,14620,14620,14620,14620,0
20241210,141400,1863311540,14620,14620,14620,14620,0
20241210,141300,1863311540,14620,14620,14620,14620,1
20241210,141200,1863296920,14620,14620,14620,14620,11
20241210,141100,1863136100,14570,14570,14570,14570,0
20241210,141000,1863136100,14570,14630,14630,14570,11
20241210,140900,1862975770,14630,14630,14630,14630,3
20241210,140800,1862931880,14630,14630,14630,14630,1
20241210,140700,1862917250,14630,14640,14640,14630,2
20241210,140600,1862887980,14640,14640,14640,14640,1
20241210,140500,1862873340,14640,14640,14640,14640,1
20241210,140400,1862858700,14640,14640,14640,14640,1
20241210,140300,1862844060,14640,14640,14640,14640,2
20241210,140200,1862814780,14640,14640,14640,14640,1
20241210,140100,1862800140,14640,14640,14640,14640,1
20241210,140000,1862785500,14670,14670,14670,14670,0
20241210,135900,1862785500,14670,14570,14670,14570,74
20241210,135800,1861701920,14670,14670,14670,14670,1
20241210,135700,1861687250,14670,14670,14670,14510,622
20241210,135600,1852613450,14670,14670,14670,14670,0
20241210,135500,1852613450,14670,14610,14670,14610,2
20241210,135400,1852584170,14670,14670,14670,14670,241
20241210,135300,1849048700,14670,14670,14670,14670,0
20241210,135200,1849048700,14670,14670,14670,14670,5
20241210,135100,1848975350,14620,14620,14620,14620,0
20241210,135000,1848975350,14620,14620,14620,14620,108
20241210,134900,1847396390,14670,14670,14670,14670,15
20241210,134800,1847176340,14670,14670,14670,14670,8
20241210,134700,1847058980,14670,14670,14670,14670,0
20241210,134600,1847058980,14670,14670,14670,14670,50
20241210,134500,1846325480,14670,14670,14670,14670,14
20241210,134400,1846120100,14660,14660,14660,14660,18
20241210,134300,1845856220,14660,14660,14660,14660,0
20241210,134200,1845856220,14660,14660,14660,14660,0
20241210,134100,1845856220,14660,14660,14660,14660,0
20241210,134000,1845856220,14660,14660,14660,14660,1
20241210,133900,1845841560,14660,14660,14660,14660,0
20241210,133800,1845841560,14660,14600,14660,14600,33
20241210,133700,1845357950,14660,14660,14660,14660,0
20241210,133600,1845357950,14660,14660,14660,14660,1
20241210,133500,1845343290,14670,14660,14670,14660,15
20241210,133400,1845123260,14670,14670,14670,14670,0
20241210,133300,1845123260,14670,14670,14670,14670,1
20241210,133200,1845108590,14600,14580,14680,14580,78
20241210,133100,1843964630,14670,14660,14670,14660,70
20241210,133000,1842937950,14670,14670,14670,14670,1
20241210,132900,1842923280,14680,14680,14680,14680,2
20241210,132800,1842893920,14690,14600,14690,14510,860
20241210,132700,1830379530,14600,14630,14630,14600,81
20241210,132600,1829196010,14620,14620,14620,14620,2
20241210,132500,1829166770,14650,14650,14650,14650,79
20241210,132400,1828009420,14650,14690,14690,14650,92
20241210,132300,1826659580,14700,14700,14700,14700,3
20241210,132200,1826615480,14700,14700,14700,14700,0
20241210,132100,1826615480,14700,14700,14700,14700,1
20241210,132000,1826600780,14700,14690,14700,14690,4
20241210,131900,1826541990,14700,14700,14700,14700,0
20241210,131800,1826541990,14700,14700,14700,14700,2
20241210,131700,1826512590,14700,14690,14700,14690,109
20241210,131600,1824910580,14700,14700,14700,14700,3
20241210,131500,1824866480,14690,14700,14700,14690,15
20241210,131400,1824646080,14690,14690,14690,14690,29
20241210,131300,1824220070,14690,14690,14690,14690,3
20241210,131200,1824176000,14700,14700,14700,14700,0
20241210,131100,1824176000,14700,14700,14700,14700,0
20241210,131000,1824176000,14700,14700,14700,14700,1
20241210,130900,1824161300,14700,14700,14700,14700,0
20241210,130800,1824161300,14700,14700,14700,14700,6
20241210,130700,1824073100,14690,14690,14690,14690,1
20241210,130600,1824058410,14690,14690,14690,14690,2
20241210,130500,1824029030,14620,14690,14690,14620,21
20241210,130400,1823721240,14690,14690,14690,14690,50
20241210,130300,1822986740,14700,14700,14700,14700,0
20241210,130200,1822986740,14700,14700,14700,14700,0
20241210,130100,1822986740,14700,14700,14700,14700,0
20241210,130000,1822986740,14700,14690,14700,14690,967
20241210,125900,1808781340,14690,14620,14690,14620,4
20241210,125800,1808722790,14690,14690,14690,14690,1
20241210,125700,1808708100,14690,14690,14690,14690,1
20241210,125600,1808693410,14610,14610,14610,14610,0
20241210,125500,1808693410,14610,14610,14610,14610,0
20241210,125400,1808693410,14610,14610,14610,14610,0
20241210,125300,1808693410,14610,14610,14610,14610,1
20241210,125200,1808678800,14600,14600,14600,14600,0
20241210,125100,1808678800,14600,14660,14660,14600,40
20241210,125000,1808093970,14700,14700,14700,14700,0
20241210,124900,1808093970,14700,14730,14730,14700,401
20241210,124800,1802187270,14730,14700,14730,14700,19
20241210,124700,1801907940,14730,14730,14730,14730,1
20241210,124600,1801893210,14660,14660,14660,14660,0
20241210,124500,1801893210,14660,14660,14660,14660,1
20241210,124400,1801878550,14660,14660,14660,14660,31
20241210,124300,1801424090,14660,14660,14660,14660,0
20241210,124200,1801424090,14660,14640,14660,14640,625
20241210,124100,1792271590,14630,14630,14630,14630,115
20241210,124000,1790589140,14630,14630,14630,14630,1
20241210,123900,1790574510,14640,14640,14640,14640,0
20241210,123800,1790574510,14640,14640,14640,14640,0
20241210,123700,1790574510,14640,14640,14640,14640,221
20241210,123600,1787339070,14650,14650,14650,14650,0
20241210,123500,1787339070,14650,14630,14650,14630,189
20241210,123400,1784571640,14630,14630,14630,14630,14
20241210,123300,1784366820,14630,14630,14630,14630,1
20241210,123200,1784352190,14640,14640,14640,14640,0
20241210,123100,1784352190,14640,14640,14640,14640,0
20241210,123000,1784352190,14640,14640,14640,14640,0
20241210,122900,1784352190,14640,14640,14640,14640,21
20241210,122800,1784044750,14640,14640,14640,14640,100
20241210,122700,1782580750,14640,14640,14640,14640,0
20241210,122600,1782580750,14640,14640,14640,14640,50
20241210,122500,1781848750,14650,14650,14650,14650,0
20241210,122400,1781848750,14650,14570,14650,14560,159
20241210,122300,1779523630,14650,14650,14650,14650,0
20241210,122200,1779523630,14650,14650,14650,14650,1
20241210,122100,1779508980,14650,14640,14650,14640,380
20241210,122000,1773945630,14600,14600,14600,14600,0
20241210,121900,1773945630,14600,14560,14600,14560,61
20241210,121800,1773055070,14600,14600,14600,14600,1
20241210,121700,1773040470,14560,14560,14560,14560,368
20241210,121600,1767682390,14570,14570,14570,14570,50
20241210,121500,1766953890,14580,14600,14600,14580,343
20241210,121400,1761952190,14600,14620,14620,14600,1181
20241210,121300,1744708240,14620,14620,14620,14620,0
20241210,121200,1744708240,14620,14630,14630,14620,158
20241210,121100,1742397570,14760,14760,14760,14760,1
20241210,121000,1742382810,14780,14780,14780,14780,0
20241210,120900,1742382810,14780,14780,14780,14780,0
20241210,120800,1742382810,14780,14780,14780,14780,0
20241210,120700,1742382810,14780,14780,14780,14780,1
20241210,120600,1742368030,14790,14790,14790,14790,0
20241210,120500,1742368030,14790,14780,14790,14780,150
20241210,120400,1740150980,14780,14690,14780,14690,200
20241210,120300,1737200310,14700,14700,14700,14700,0
20241210,120200,1737200310,14700,14630,14700,14630,1001
20241210,120100,1722485710,14710,14710,14710,14710,0
20241210,120000,1722485710,14710,14630,14710,14590,2938
20241210,115900,1679573840,14720,14650,14720,14610,51
20241210,115800,1678827210,14620,14670,14670,14620,355
20241210,115700,1673627930,14670,14670,14670,14670,0
20241210,115600,1673627930,14670,14670,14670,14670,0
20241210,115500,1673627930,14670,14670,14670,14670,2
20241210,115400,1673598590,14760,14760,14760,14760,0
20241210,115300,1673598590,14760,14760,14760,14760,5
20241210,115200,1673524790,14780,14780,14780,14780,0
20241210,115100,1673524790,14780,14780,14780,14780,0
20241210,115000,1673524790,14780,14780,14780,14780,34
20241210,114900,1673022270,14780,14780,14780,14780,1
20241210,114800,1673007490,14780,14670,14780,14670,4
20241210,114700,1672948700,14670,14790,14790,14670,182
20241210,114600,1670262720,14780,14780,14780,14780,50
20241210,114500,1669523720,14780,14780,14780,14780,0
20241210,114400,1669523720,14780,14780,14780,14780,0
20241210,114300,1669523720,14780,14780,14780,14780,1
20241210,114200,1669508940,14660,14660,14660,14660,0
20241210,114100,1669508940,14660,14660,14660,14660,0
20241210,114000,1669508940,14660,14660,14660,14660,0
20241210,113900,1669508940,14660,14660,14660,14660,5
20241210,113800,1669435640,14790,14790,14790,14790,1
20241210,113700,1669420850,14790,14790,14790,14790,2
20241210,113600,1669391270,14790,14780,14790,14780,153
20241210,113500,1667129900,14790,14790,14790,14790,0
20241210,113400,1667129900,14790,14790,14790,14790,0
20241210,113300,1667129900,14790,14720,14800,14720,355
20241210,113200,1661883310,14720,14720,14720,14720,0
20241210,113100,1661883310,14720,14720,14720,14720,0
20241210,113000,1661883310,14720,14650,14720,14650,65
20241210,112900,1660927560,14650,14650,14650,14650,15
20241210,112800,1660707810,14720,14710,14720,14710,178
20241210,112700,1658089250,14710,14710,14710,14710,2
20241210,112600,1658059830,14620,14630,14630,14620,400
20241210,112500,1652210380,14630,14630,14630,14630,64
20241210,112400,1651274060,14630,14630,14630,14630,100
20241210,112300,1649811060,14630,14630,14630,14630,14
20241210,112200,1649606240,14630,14650,14650,14630,250
20241210,112100,1645948430,14710,14710,14710,14710,0
20241210,112000,1645948430,14710,14700,14710,14700,430
20241210,111900,1639623140,14710,14710,14710,14710,0
20241210,111800,1639623140,14710,14710,14710,14710,41
20241210,111700,1639020030,14710,14710,14710,14630,627
20241210,111600,1629829180,14720,14720,14720,14720,1
20241210,111500,1629814460,14720,14660,14720,14660,255
20241210,111400,1626076100,14660,14660,14660,14660,1
20241210,111300,1626061440,14740,14740,14740,14740,97
20241210,111200,1624631660,14740,14740,14740,14740,37
20241210,111100,1624086280,14740,14750,14750,14740,1102
20241210,111000,1607842600,14800,14800,14800,14800,0
20241210,110900,1607842600,14800,14710,14800,14710,3231
20241210,110800,1560190100,14700,14670,14700,14670,1145
20241210,110700,1543374130,14680,14680,14680,14680,41
20241210,110600,1542772250,14700,14700,14700,14700,10
20241210,110500,1542625250,14700,14700,14700,14700,2
20241210,110400,1542595850,14700,14680,14700,14680,635
20241210,110300,1533262840,14680,14630,14680,14630,359
20241210,110200,1527997280,14630,14610,14630,14610,42
20241210,110100,1527383300,14580,14580,14580,14580,4
20241210,110000,1527324980,14570,14570,14580,14570,215
20241210,105900,1524192220,14610,14610,14610,14610,1
20241210,105800,1524177610,14570,14600,14600,14570,406
20241210,105700,1518261770,14590,14590,14590,14590,0
20241210,105600,1518261770,14590,14590,14590,14590,0
20241210,105500,1518261770,14590,14590,14590,14580,23
20241210,105400,1517926250,14600,14600,14600,14600,14
20241210,105300,1517721850,14660,14670,14670,14660,2
20241210,105200,1517692520,14680,14670,14680,14570,2433
20241210,105100,1482158160,14680,14670,14680,14660,687
20241210,105000,1472080770,14670,14670,14670,14670,14
20241210,104900,1471875390,14680,14710,14710,14680,548
20241210,104800,1463820450,14690,14690,14690,14690,50
20241210,104700,1463085950,14670,14670,14670,14670,0
20241210,104600,1463085950,14670,14680,14680,14670,410
20241210,104500,1457070470,14670,14720,14720,14670,453
20241210,104400,1450414740,14720,14730,14730,14720,81
20241210,104300,1449221720,14730,14730,14730,14730,27
20241210,104200,1448824010,14730,14730,14730,14730,97
20241210,104100,1447395200,14730,14850,14850,14720,2766
20241210,104000,1406470900,14860,14850,14860,14850,22
20241210,103900,1406144000,14850,14850,14850,14850,36
20241210,103800,1405609400,14850,14850,14850,14850,101
20241210,103700,1404109550,14860,14840,14860,14800,739
20241210,103600,1393160440,14860,14860,14860,14860,241
20241210,103500,1389579180,14860,14800,14860,14790,1580
20241210,103400,1366124300,14810,14780,14810,14780,171
20241210,103300,1363594870,14780,14780,14780,14780,51
20241210,103200,1362841090,14770,14770,14770,14770,60
20241210,103100,1361954890,14770,14760,14770,14760,327
20241210,103000,1357128250,14760,14810,14810,14760,335
20241210,102900,1352182500,14770,14790,14790,14770,175
20241210,102800,1349596040,14790,14830,14830,14790,412
20241210,102700,1343495900,14830,14850,14850,14830,338
20241210,102600,1338480940,14850,14850,14850,14850,368
20241210,102500,1333016140,14840,14830,14850,14830,929
20241210,102400,1319224210,14830,14820,14830,14820,323
20241210,102300,1314434340,14810,14790,14830,14790,205
20241210,102200,1311398710,14790,14790,14790,14790,0
20241210,102100,1311398710,14790,14790,14790,14790,0
20241210,102000,1311398710,14790,14790,14800,14760,320
20241210,101900,1306666180,14790,14820,14860,14790,903
20241210,101800,1293281710,14850,14800,14850,14800,1307
20241210,101700,1273896390,14830,14810,14830,14790,674
20241210,101600,1263901310,14800,14740,14800,14740,1002
20241210,101500,1249095270,14740,14740,14740,14740,70
20241210,101400,1248063470,14740,14760,14760,14740,1239
20241210,101300,1229791220,14750,14700,14770,14700,5215
20241210,101200,1153068100,14690,14700,14710,14690,546
20241210,101100,1145041640,14700,14670,14700,14610,1460
20241210,101000,1123608510,14660,14590,14660,14580,1881
20241210,100900,1096126650,14590,14550,14590,14540,1153
20241210,100800,1079324900,14540,14550,14560,14540,471
20241210,100700,1072474540,14560,14570,14570,14560,718
20241210,100600,1062015900,14580,14510,14580,14500,830
20241210,100500,1049939470,14520,14520,14520,14520,101
20241210,100400,1048472950,14500,14460,14520,14460,664
20241210,100300,1038845870,14450,14490,14490,14450,100
20241210,100200,1037400320,14490,14490,14500,14490,2761
20241210,100100,997380170,14490,14490,14490,14490,205
20241210,100000,994409720,14480,14480,14480,14480,0
20241210,095900,994409720,14480,14480,14480,14480,1052
20241210,095800,979176760,14490,14400,14490,14400,2209
20241210,095700,947285310,14400,14390,14400,14390,45
20241210,095600,946637660,14390,14410,14410,14390,1563
20241210,095500,924143620,14410,14390,14410,14390,987
20241210,095400,909932380,14370,14360,14370,14360,367
20241210,095300,904661760,14390,14330,14390,14330,2200
20241210,095200,873082710,14330,14320,14330,14320,202
20241210,095100,870189220,14320,14320,14320,14320,563
20241210,095000,862127060,14320,14310,14320,14310,802
20241210,094900,850642440,14310,14240,14310,14240,3916
20241210,094800,794750040,14240,14240,14240,14240,62
20241210,094700,793867160,14240,14240,14240,14240,1
20241210,094600,793852920,14200,14200,14200,14200,438
20241210,094500,787633320,14250,14250,14250,14250,0
20241210,094400,787633320,14250,14230,14250,14230,1595
20241210,094300,764931280,14230,14170,14230,14170,1839
20241210,094200,738817390,14150,14150,14150,14150,175
20241210,094100,736341140,14140,14140,14140,14120,989
20241210,094000,722356760,14140,14140,14140,14140,15
20241210,093900,722144660,14140,14110,14140,14110,55
20241210,093800,721367710,14110,14120,14120,14080,24
20241210,093700,721029690,14080,14060,14100,14060,23
20241210,093600,720705670,14100,14080,14100,14080,449
20241210,093500,714379050,13980,14060,14060,13970,1523
20241210,093400,693043840,14100,14100,14100,14100,100
20241210,093300,691633840,14130,14100,14130,14030,281
20241210,093200,687675790,14110,14110,14110,14110,133
20241210,093100,685799160,14110,14160,14160,14110,101
20241210,093000,684369050,14170,14150,14170,14150,8
20241210,092900,684255770,14150,14120,14150,14120,801
20241210,092800,672931300,14110,14110,14110,14110,69
20241210,092700,671957710,14140,14140,14140,14140,5
20241210,092600,671887010,14140,14150,14150,14100,65
20241210,092500,670969570,14100,14100,14100,14100,164
20241210,092400,668657170,14110,14120,14120,14110,428
20241210,092300,662614460,14190,14120,14190,14120,27
20241210,092200,662233150,14120,14150,14150,14120,390
20241210,092100,656718160,14150,14210,14210,14150,847
20241210,092000,644718940,14210,14190,14210,14190,150
20241210,091900,642587840,14190,14220,14220,14190,125
20241210,091800,640812150,14230,14240,14260,14230,1193
20241210,091700,623810200,14230,14220,14250,14220,1176
20241210,091600,607069060,14220,14190,14220,14190,1156
20241210,091500,590649880,14150,14150,14150,14150,5
20241210,091400,590579130,14150,14150,14200,14150,443
20241210,091300,584308520,14200,14200,14200,14150,6
20241210,091200,584223420,14150,14200,14200,14150,128
20241210,091100,582410820,14230,14190,14230,14140,1703
20241210,091000,558237850,14130,14120,14130,14120,18
20241210,090900,557983650,14120,14130,14150,14120,742
20241210,090800,547487950,14130,14230,14230,14130,465
20241210,090700,540907900,14230,14220,14230,14220,503
20241210,090600,533754540,14000,14200,14220,14000,2074
20241210,090500,504428130,14210,14110,14310,14110,5321
20241210,090400,428736000,14080,14010,14080,13940,3939
20241210,090300,373448780,14030,14030,14030,14030,14
20241210,090200,373252360,14040,13910,14160,13890,2284
20241210,090100,341174690,14070,13990,14100,13980,5636
20241210,090000,262119830,13990,13630,13990,13630,19152