KissMeData/318000/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,211600,507225305,4135,4135,4135,4135,1409
20241206,211500,507225305,4135,4135,4135,4135,0
20241206,211400,507225305,4135,4135,4135,4135,0
20241206,211300,507225305,4135,4135,4135,4135,0
20241206,211200,507225305,4135,4135,4135,4135,0
20241206,211100,507225305,4135,4135,4135,4135,0
20241206,211000,507225305,4135,4135,4135,4135,0
20241206,210900,507225305,4135,4135,4135,4135,0
20241206,210800,507225305,4135,4135,4135,4135,0
20241206,210700,507225305,4135,4135,4135,4135,0
20241206,210600,507225305,4135,4135,4135,4135,0
20241206,210500,507225305,4135,4135,4135,4135,0
20241206,210400,507225305,4135,4135,4135,4135,0
20241206,210300,507225305,4135,4135,4135,4135,0
20241206,210200,507225305,4135,4135,4135,4135,0
20241206,210100,507225305,4135,4135,4135,4135,0
20241206,210000,507225305,4135,4135,4135,4135,0
20241206,205900,507225305,4135,4135,4135,4135,0
20241206,205800,507225305,4135,4135,4135,4135,0
20241206,205700,507225305,4135,4135,4135,4135,0
20241206,205600,507225305,4135,4135,4135,4135,0
20241206,205500,507225305,4135,4135,4135,4135,0
20241206,205400,507225305,4135,4135,4135,4135,0
20241206,205300,507225305,4135,4135,4135,4135,0
20241206,205200,507225305,4135,4135,4135,4135,0
20241206,205100,507225305,4135,4135,4135,4135,0
20241206,205000,507225305,4135,4135,4135,4135,0
20241206,204900,507225305,4135,4135,4135,4135,0
20241206,204800,507225305,4135,4135,4135,4135,0
20241206,204700,507225305,4135,4135,4135,4135,0
20241206,204600,507225305,4135,4135,4135,4135,1409
20241206,204500,507225305,4135,4135,4135,4135,0
20241206,204400,507225305,4135,4135,4135,4135,0
20241206,204300,507225305,4135,4135,4135,4135,0
20241206,204200,507225305,4135,4135,4135,4135,0
20241206,204100,507225305,4135,4135,4135,4135,0
20241206,204000,507225305,4135,4135,4135,4135,0
20241206,203900,507225305,4135,4135,4135,4135,0
20241206,203800,507225305,4135,4135,4135,4135,0
20241206,203700,507225305,4135,4135,4135,4135,0
20241206,203600,507225305,4135,4135,4135,4135,0
20241206,203500,507225305,4135,4135,4135,4135,0
20241206,203400,507225305,4135,4135,4135,4135,0
20241206,203300,507225305,4135,4135,4135,4135,0
20241206,203200,507225305,4135,4135,4135,4135,0
20241206,203100,507225305,4135,4135,4135,4135,0
20241206,203000,507225305,4135,4135,4135,4135,0
20241206,202900,507225305,4135,4135,4135,4135,0
20241206,202800,507225305,4135,4135,4135,4135,0
20241206,202700,507225305,4135,4135,4135,4135,0
20241206,202600,507225305,4135,4135,4135,4135,0
20241206,202500,507225305,4135,4135,4135,4135,0
20241206,202400,507225305,4135,4135,4135,4135,0
20241206,202300,507225305,4135,4135,4135,4135,0
20241206,202200,507225305,4135,4135,4135,4135,0
20241206,202100,507225305,4135,4135,4135,4135,0
20241206,202000,507225305,4135,4135,4135,4135,0
20241206,201900,507225305,4135,4135,4135,4135,0
20241206,201800,507225305,4135,4135,4135,4135,0
20241206,201700,507225305,4135,4135,4135,4135,0
20241206,201600,507225305,4135,4135,4135,4135,1409
20241206,201500,507225305,4135,4135,4135,4135,0
20241206,201400,507225305,4135,4135,4135,4135,0
20241206,201300,507225305,4135,4135,4135,4135,0
20241206,201200,507225305,4135,4135,4135,4135,0
20241206,201100,507225305,4135,4135,4135,4135,0
20241206,201000,507225305,4135,4135,4135,4135,0
20241206,200900,507225305,4135,4135,4135,4135,0
20241206,200800,507225305,4135,4135,4135,4135,0
20241206,200700,507225305,4135,4135,4135,4135,0
20241206,200600,507225305,4135,4135,4135,4135,0
20241206,200500,507225305,4135,4135,4135,4135,0
20241206,200400,507225305,4135,4135,4135,4135,0
20241206,200300,507225305,4135,4135,4135,4135,0
20241206,200200,507225305,4135,4135,4135,4135,0
20241206,200100,507225305,4135,4135,4135,4135,0
20241206,200000,507225305,4135,4135,4135,4135,0
20241206,195900,507225305,4135,4135,4135,4135,0
20241206,195800,507225305,4135,4135,4135,4135,0
20241206,195700,507225305,4135,4135,4135,4135,0
20241206,195600,507225305,4135,4135,4135,4135,0
20241206,195500,507225305,4135,4135,4135,4135,0
20241206,195400,507225305,4135,4135,4135,4135,0
20241206,195300,507225305,4135,4135,4135,4135,0
20241206,195200,507225305,4135,4135,4135,4135,0
20241206,195100,507225305,4135,4135,4135,4135,0
20241206,195000,507225305,4135,4135,4135,4135,0
20241206,194900,507225305,4135,4135,4135,4135,0
20241206,194800,507225305,4135,4135,4135,4135,0
20241206,194700,507225305,4135,4135,4135,4135,0
20241206,194600,507225305,4135,4135,4135,4135,1409
20241206,194500,507225305,4135,4135,4135,4135,0
20241206,194400,507225305,4135,4135,4135,4135,0
20241206,194300,507225305,4135,4135,4135,4135,0
20241206,194200,507225305,4135,4135,4135,4135,0
20241206,194100,507225305,4135,4135,4135,4135,0
20241206,194000,507225305,4135,4135,4135,4135,0
20241206,193900,507225305,4135,4135,4135,4135,0
20241206,193800,507225305,4135,4135,4135,4135,0
20241206,193700,507225305,4135,4135,4135,4135,0
20241206,193600,507225305,4135,4135,4135,4135,0
20241206,193500,507225305,4135,4135,4135,4135,0
20241206,193400,507225305,4135,4135,4135,4135,0
20241206,193300,507225305,4135,4135,4135,4135,0
20241206,193200,507225305,4135,4135,4135,4135,0
20241206,193100,507225305,4135,4135,4135,4135,0
20241206,193000,507225305,4135,4135,4135,4135,0
20241206,192900,507225305,4135,4135,4135,4135,0
20241206,192800,507225305,4135,4135,4135,4135,0
20241206,192700,507225305,4135,4135,4135,4135,0
20241206,192600,507225305,4135,4135,4135,4135,0
20241206,192500,507225305,4135,4135,4135,4135,0
20241206,192400,507225305,4135,4135,4135,4135,0
20241206,192300,507225305,4135,4135,4135,4135,0
20241206,192200,507225305,4135,4135,4135,4135,0
20241206,192100,507225305,4135,4135,4135,4135,0
20241206,192000,507225305,4135,4135,4135,4135,0
20241206,191900,507225305,4135,4135,4135,4135,0
20241206,191800,507225305,4135,4135,4135,4135,0
20241206,191700,507225305,4135,4135,4135,4135,0
20241206,191600,507225305,4135,4135,4135,4135,1409
20241206,191500,507225305,4135,4135,4135,4135,0
20241206,191400,507225305,4135,4135,4135,4135,0
20241206,191300,507225305,4135,4135,4135,4135,0
20241206,191200,507225305,4135,4135,4135,4135,0
20241206,191100,507225305,4135,4135,4135,4135,0
20241206,191000,507225305,4135,4135,4135,4135,0
20241206,190900,507225305,4135,4135,4135,4135,0
20241206,190800,507225305,4135,4135,4135,4135,0
20241206,190700,507225305,4135,4135,4135,4135,0
20241206,190600,507225305,4135,4135,4135,4135,0
20241206,190500,507225305,4135,4135,4135,4135,0
20241206,190400,507225305,4135,4135,4135,4135,0
20241206,190300,507225305,4135,4135,4135,4135,0
20241206,190200,507225305,4135,4135,4135,4135,0
20241206,190100,507225305,4135,4135,4135,4135,0
20241206,190000,507225305,4135,4135,4135,4135,0
20241206,185900,507225305,4135,4135,4135,4135,0
20241206,185800,507225305,4135,4135,4135,4135,0
20241206,185700,507225305,4135,4135,4135,4135,0
20241206,185600,507225305,4135,4135,4135,4135,0
20241206,185500,507225305,4135,4135,4135,4135,0
20241206,185400,507225305,4135,4135,4135,4135,0
20241206,185300,507225305,4135,4135,4135,4135,0
20241206,185200,507225305,4135,4135,4135,4135,0
20241206,185100,507225305,4135,4135,4135,4135,0
20241206,185000,507225305,4135,4135,4135,4135,0
20241206,184900,507225305,4135,4135,4135,4135,0
20241206,184800,507225305,4135,4135,4135,4135,0
20241206,184700,507225305,4135,4135,4135,4135,0
20241206,184600,507225305,4135,4135,4135,4135,1409
20241206,184500,507225305,4135,4135,4135,4135,0
20241206,184400,507225305,4135,4135,4135,4135,0
20241206,184300,507225305,4135,4135,4135,4135,0
20241206,184200,507225305,4135,4135,4135,4135,0
20241206,184100,507225305,4135,4135,4135,4135,0
20241206,184000,507225305,4135,4135,4135,4135,0
20241206,183900,507225305,4135,4135,4135,4135,0
20241206,183800,507225305,4135,4135,4135,4135,0
20241206,183700,507225305,4135,4135,4135,4135,0
20241206,183600,507225305,4135,4135,4135,4135,0
20241206,183500,507225305,4135,4135,4135,4135,0
20241206,183400,507225305,4135,4135,4135,4135,0
20241206,183300,507225305,4135,4135,4135,4135,0
20241206,183200,507225305,4135,4135,4135,4135,0
20241206,183100,507225305,4135,4135,4135,4135,0
20241206,183000,507225305,4135,4135,4135,4135,0
20241206,182900,507225305,4135,4135,4135,4135,0
20241206,182800,507225305,4135,4135,4135,4135,0
20241206,182700,507225305,4135,4135,4135,4135,0
20241206,182600,507225305,4135,4135,4135,4135,0
20241206,182500,507225305,4135,4135,4135,4135,0
20241206,182400,507225305,4135,4135,4135,4135,0
20241206,182300,507225305,4135,4135,4135,4135,0
20241206,182200,507225305,4135,4135,4135,4135,0
20241206,182100,507225305,4135,4135,4135,4135,0
20241206,182000,507225305,4135,4135,4135,4135,0
20241206,181900,507225305,4135,4135,4135,4135,0
20241206,181800,507225305,4135,4135,4135,4135,0
20241206,181700,507225305,4135,4135,4135,4135,0
20241206,181600,507225305,4135,4135,4135,4135,1409
20241206,181500,507225305,4135,4135,4135,4135,0
20241206,181400,507225305,4135,4135,4135,4135,0
20241206,181300,507225305,4135,4135,4135,4135,0
20241206,181200,507225305,4135,4135,4135,4135,0
20241206,181100,507225305,4135,4135,4135,4135,0
20241206,181000,507225305,4135,4135,4135,4135,0
20241206,180900,507225305,4135,4135,4135,4135,0
20241206,180800,507225305,4135,4135,4135,4135,0
20241206,180700,507225305,4135,4135,4135,4135,0
20241206,180600,507225305,4135,4135,4135,4135,0
20241206,180500,507225305,4135,4135,4135,4135,0
20241206,180400,507225305,4135,4135,4135,4135,0
20241206,180300,507225305,4135,4135,4135,4135,0
20241206,180200,507225305,4135,4135,4135,4135,0
20241206,180100,507225305,4135,4135,4135,4135,0
20241206,180000,507225305,4135,4135,4135,4135,0
20241206,175900,507225305,4135,4135,4135,4135,0
20241206,175800,507225305,4135,4135,4135,4135,0
20241206,175700,507225305,4135,4135,4135,4135,0
20241206,175600,507225305,4135,4135,4135,4135,0
20241206,175500,507225305,4135,4135,4135,4135,0
20241206,175400,507225305,4135,4135,4135,4135,0
20241206,175300,507225305,4135,4135,4135,4135,0
20241206,175200,507225305,4135,4135,4135,4135,0
20241206,175100,507225305,4135,4135,4135,4135,0
20241206,175000,507225305,4135,4135,4135,4135,0
20241206,174900,507225305,4135,4135,4135,4135,0
20241206,174800,507225305,4135,4135,4135,4135,0
20241206,174700,507225305,4135,4135,4135,4135,0
20241206,174600,507225305,4135,4135,4135,4135,1409
20241206,174500,507225305,4135,4135,4135,4135,0
20241206,174400,507225305,4135,4135,4135,4135,0
20241206,174300,507225305,4135,4135,4135,4135,0
20241206,174200,507225305,4135,4135,4135,4135,0
20241206,174100,507225305,4135,4135,4135,4135,0
20241206,174000,507225305,4135,4135,4135,4135,0
20241206,173900,507225305,4135,4135,4135,4135,0
20241206,173800,507225305,4135,4135,4135,4135,0
20241206,173700,507225305,4135,4135,4135,4135,0
20241206,173600,507225305,4135,4135,4135,4135,0
20241206,173500,507225305,4135,4135,4135,4135,0
20241206,173400,507225305,4135,4135,4135,4135,0
20241206,173300,507225305,4135,4135,4135,4135,0
20241206,173200,507225305,4135,4135,4135,4135,0
20241206,173100,507225305,4135,4135,4135,4135,0
20241206,173000,507225305,4135,4135,4135,4135,0
20241206,172900,507225305,4135,4135,4135,4135,0
20241206,172800,507225305,4135,4135,4135,4135,0
20241206,172700,507225305,4135,4135,4135,4135,0
20241206,172600,507225305,4135,4135,4135,4135,0
20241206,172500,507225305,4135,4135,4135,4135,0
20241206,172400,507225305,4135,4135,4135,4135,0
20241206,172300,507225305,4135,4135,4135,4135,0
20241206,172200,507225305,4135,4135,4135,4135,0
20241206,172100,507225305,4135,4135,4135,4135,0
20241206,172000,507225305,4135,4135,4135,4135,0
20241206,171900,507225305,4135,4135,4135,4135,0
20241206,171800,507225305,4135,4135,4135,4135,0
20241206,171700,507225305,4135,4135,4135,4135,0
20241206,171600,507225305,4135,4135,4135,4135,1409
20241206,171500,507225305,4135,4135,4135,4135,0
20241206,171400,507225305,4135,4135,4135,4135,0
20241206,171300,507225305,4135,4135,4135,4135,0
20241206,171200,507225305,4135,4135,4135,4135,0
20241206,171100,507225305,4135,4135,4135,4135,0
20241206,171000,507225305,4135,4135,4135,4135,0
20241206,170900,507225305,4135,4135,4135,4135,0
20241206,170800,507225305,4135,4135,4135,4135,0
20241206,170700,507225305,4135,4135,4135,4135,0
20241206,170600,507225305,4135,4135,4135,4135,0
20241206,170500,507225305,4135,4135,4135,4135,0
20241206,170400,507225305,4135,4135,4135,4135,0
20241206,170300,507225305,4135,4135,4135,4135,0
20241206,170200,507225305,4135,4135,4135,4135,0
20241206,170100,507225305,4135,4135,4135,4135,0
20241206,170000,507225305,4135,4135,4135,4135,0
20241206,165900,507225305,4135,4135,4135,4135,0
20241206,165800,507225305,4135,4135,4135,4135,0
20241206,165700,507225305,4135,4135,4135,4135,0
20241206,165600,507225305,4135,4135,4135,4135,0
20241206,165500,507225305,4135,4135,4135,4135,0
20241206,165400,507225305,4135,4135,4135,4135,0
20241206,165300,507225305,4135,4135,4135,4135,0
20241206,165200,507225305,4135,4135,4135,4135,0
20241206,165100,507225305,4135,4135,4135,4135,0
20241206,165000,507225305,4135,4135,4135,4135,0
20241206,164900,507225305,4135,4135,4135,4135,0
20241206,164800,507225305,4135,4135,4135,4135,0
20241206,164700,507225305,4135,4135,4135,4135,0
20241206,164600,507225305,4135,4135,4135,4135,1409
20241206,164500,507225305,4135,4135,4135,4135,0
20241206,164400,507225305,4135,4135,4135,4135,0
20241206,164300,507225305,4135,4135,4135,4135,0
20241206,164200,507225305,4135,4135,4135,4135,0
20241206,164100,507225305,4135,4135,4135,4135,0
20241206,164000,507225305,4135,4135,4135,4135,0
20241206,163900,507225305,4135,4135,4135,4135,0
20241206,163800,507225305,4135,4135,4135,4135,0
20241206,163700,507225305,4135,4135,4135,4135,0
20241206,163600,507225305,4135,4135,4135,4135,0
20241206,163500,507225305,4135,4135,4135,4135,0
20241206,163400,507225305,4135,4135,4135,4135,0
20241206,163300,507225305,4135,4135,4135,4135,0
20241206,163200,507225305,4135,4135,4135,4135,0
20241206,163100,507225305,4135,4135,4135,4135,0
20241206,163000,507225305,4135,4135,4135,4135,0
20241206,162900,507225305,4135,4135,4135,4135,0
20241206,162800,507225305,4135,4135,4135,4135,0
20241206,162700,507225305,4135,4135,4135,4135,0
20241206,162600,507225305,4135,4135,4135,4135,0
20241206,162500,507225305,4135,4135,4135,4135,0
20241206,162400,507225305,4135,4135,4135,4135,0
20241206,162300,507225305,4135,4135,4135,4135,0
20241206,162200,507225305,4135,4135,4135,4135,0
20241206,162100,507225305,4135,4135,4135,4135,0
20241206,162000,507225305,4135,4135,4135,4135,0
20241206,161900,507225305,4135,4135,4135,4135,0
20241206,161800,507225305,4135,4135,4135,4135,0
20241206,161700,507225305,4135,4135,4135,4135,0
20241206,161600,507225305,4135,4135,4135,4135,1409
20241206,161500,507225305,4135,4135,4135,4135,0
20241206,161400,507225305,4135,4135,4135,4135,0
20241206,161300,507225305,4135,4135,4135,4135,0
20241206,161200,507225305,4135,4135,4135,4135,0
20241206,161100,507225305,4135,4135,4135,4135,0
20241206,161000,507225305,4135,4135,4135,4135,0
20241206,160900,507225305,4135,4135,4135,4135,0
20241206,160800,507225305,4135,4135,4135,4135,0
20241206,160700,507225305,4135,4135,4135,4135,0
20241206,160600,507225305,4135,4135,4135,4135,0
20241206,160500,507225305,4135,4135,4135,4135,0
20241206,160400,507225305,4135,4135,4135,4135,0
20241206,160300,507225305,4135,4135,4135,4135,0
20241206,160200,507225305,4135,4135,4135,4135,0
20241206,160100,507225305,4135,4135,4135,4135,0
20241206,160000,507225305,4135,4135,4135,4135,0
20241206,155900,507225305,4135,4135,4135,4135,0
20241206,155800,507225305,4135,4135,4135,4135,0
20241206,155700,507225305,4135,4135,4135,4135,0
20241206,155600,507225305,4135,4135,4135,4135,0
20241206,155500,507225305,4135,4135,4135,4135,0
20241206,155400,507225305,4135,4135,4135,4135,0
20241206,155300,507225305,4135,4135,4135,4135,0
20241206,155200,507225305,4135,4135,4135,4135,0
20241206,155100,507225305,4135,4135,4135,4135,0
20241206,155000,507225305,4135,4135,4135,4135,0
20241206,154900,507225305,4135,4135,4135,4135,0
20241206,154800,507225305,4135,4135,4135,4135,0
20241206,154700,507225305,4135,4135,4135,4135,0
20241206,154600,507225305,4135,4135,4135,4135,1409
20241206,154500,507225305,4135,4135,4135,4135,0
20241206,154400,507225305,4135,4135,4135,4135,0
20241206,154300,507225305,4135,4135,4135,4135,0
20241206,154200,507225305,4135,4135,4135,4135,0
20241206,154100,507225305,4135,4135,4135,4135,0
20241206,154000,507225305,4135,4135,4135,4135,0
20241206,153900,507225305,4135,4135,4135,4135,0
20241206,153800,507225305,4135,4135,4135,4135,0
20241206,153700,507225305,4135,4135,4135,4135,0
20241206,153600,507225305,4135,4135,4135,4135,0
20241206,153500,507225305,4135,4135,4135,4135,0
20241206,153400,507225305,4135,4135,4135,4135,0
20241206,153300,507225305,4135,4135,4135,4135,0
20241206,153200,507225305,4135,4135,4135,4135,0
20241206,153100,507225305,4135,4135,4135,4135,0
20241206,153000,507225305,4135,4135,4135,4135,1409
20241206,152900,501399090,4185,4185,4185,4185,0
20241206,152800,501399090,4185,4185,4185,4185,0
20241206,152700,501399090,4185,4185,4185,4185,0
20241206,152600,501399090,4185,4185,4185,4185,0
20241206,152500,501399090,4185,4185,4185,4185,0
20241206,152400,501399090,4185,4185,4185,4185,0
20241206,152300,501399090,4185,4185,4185,4185,0
20241206,152200,501399090,4185,4185,4185,4185,0
20241206,152100,501399090,4185,4185,4185,4185,0
20241206,152000,501399090,4185,4185,4185,4185,0
20241206,151900,501399090,4185,4165,4185,4165,2
20241206,151800,501390740,4140,4160,4165,4140,416
20241206,151700,499660205,4175,4165,4175,4160,10
20241206,151600,499618575,4170,4155,4170,4155,32
20241206,151500,499485290,4165,4165,4165,4165,5
20241206,151400,499464465,4165,4165,4165,4165,116
20241206,151300,498981325,4135,4170,4170,4130,157
20241206,151200,498332265,4185,4165,4185,4165,176
20241206,151100,497599190,4165,4165,4165,4165,1
20241206,151000,497595025,4190,4165,4190,4165,4
20241206,150900,497578340,4165,4165,4165,4165,21
20241206,150800,497490875,4165,4165,4165,4160,22
20241206,150700,497399295,4165,4165,4165,4165,8
20241206,150600,497365975,4165,4165,4165,4165,15
20241206,150500,497303500,4170,4165,4170,4165,54
20241206,150400,497078335,4165,4165,4165,4165,3
20241206,150300,497065840,4165,4185,4185,4165,207
20241206,150200,496199685,4185,4185,4185,4185,0
20241206,150100,496199685,4185,4165,4185,4165,15
20241206,150000,496137190,4175,4180,4180,4175,6
20241206,145900,496112120,4180,4180,4180,4180,257
20241206,145800,495037860,4175,4160,4175,4120,1312
20241206,145700,489604275,4180,4165,4180,4165,310
20241206,145600,488308725,4160,4160,4160,4160,15
20241206,145500,488246325,4160,4150,4165,4150,15
20241206,145400,488183970,4180,4180,4180,4180,0
20241206,145300,488183970,4180,4180,4180,4180,6
20241206,145200,488158890,4180,4155,4180,4155,29
20241206,145100,488038370,4155,4160,4160,4155,13
20241206,145000,487984305,4160,4160,4160,4155,607
20241206,144900,485459195,4160,4160,4165,4160,35
20241206,144800,485313570,4160,4160,4160,4160,123
20241206,144700,484801890,4160,4160,4160,4160,37
20241206,144600,484647970,4170,4160,4170,4160,5
20241206,144500,484627150,4160,4160,4160,4160,15
20241206,144400,484564750,4160,4160,4160,4160,12
20241206,144300,484514830,4160,4160,4160,4160,7
20241206,144200,484485710,4160,4160,4160,4160,15
20241206,144100,484423310,4165,4175,4175,4165,26
20241206,144000,484314960,4180,4180,4180,4180,185
20241206,143900,483541660,4180,4180,4180,4180,5
20241206,143800,483520760,4180,4185,4185,4180,16
20241206,143700,483453870,4210,4210,4210,4180,55
20241206,143600,483223785,4220,4220,4220,4220,0
20241206,143500,483223785,4220,4190,4225,4190,1625
20241206,143400,476385715,4195,4180,4195,4170,40
20241206,143300,476218355,4185,4185,4185,4185,21
20241206,143200,476130470,4195,4185,4195,4185,322
20241206,143100,474779700,4180,4180,4180,4180,33
20241206,143000,474641760,4180,4175,4185,4175,125
20241206,142900,474119495,4180,4175,4180,4175,12
20241206,142800,474069385,4165,4175,4175,4165,8
20241206,142700,474036015,4185,4185,4185,4185,501
20241206,142600,471939330,4145,4190,4200,4145,273
20241206,142500,470794705,4190,4180,4190,4180,25
20241206,142400,470689985,4185,4190,4190,4185,30
20241206,142300,470564430,4190,4195,4195,4190,91
20241206,142200,470183135,4180,4185,4195,4175,273
20241206,142100,469040930,4190,4190,4190,4190,160
20241206,142000,468370530,4185,4160,4185,4160,2467
20241206,141900,458072875,4115,4155,4155,4115,715
20241206,141800,455116800,4150,4150,4150,4150,60
20241206,141700,454867800,4145,4135,4145,4135,89
20241206,141600,454499070,4135,4130,4135,4125,39
20241206,141500,454338045,4130,4130,4130,4130,10
20241206,141400,454296745,4130,4130,4130,4130,3
20241206,141300,454284355,4135,4135,4135,4135,13
20241206,141200,454230600,4135,4135,4135,4135,18
20241206,141100,454156170,4130,4130,4130,4130,0
20241206,141000,454156170,4130,4130,4135,4130,23
20241206,140900,454061170,4130,4125,4130,4125,20
20241206,140800,453978620,4125,4125,4125,4125,0
20241206,140700,453978620,4125,4125,4125,4125,13
20241206,140600,453924995,4130,4120,4130,4120,38
20241206,140500,453768275,4120,4120,4120,4120,25
20241206,140400,453665275,4120,4120,4120,4120,3
20241206,140300,453652915,4135,4135,4135,4135,0
20241206,140200,453652915,4135,4130,4135,4125,19
20241206,140100,453574455,4135,4135,4135,4135,13
20241206,140000,453520700,4135,4135,4135,4135,4
20241206,135900,453504160,4135,4135,4135,4135,13
20241206,135800,453450405,4135,4135,4135,4135,28
20241206,135700,453334625,4135,4135,4135,4135,3
20241206,135600,453322220,4135,4135,4135,4135,19
20241206,135500,453243655,4135,4135,4135,4135,29
20241206,135400,453123740,4135,4135,4135,4135,0
20241206,135300,453123740,4135,4135,4135,4135,0
20241206,135200,453123740,4135,4145,4145,4135,10
20241206,135100,453082320,4145,4145,4145,4145,15
20241206,135000,453020145,4145,4145,4145,4145,2
20241206,134900,453011855,4145,4150,4150,4145,14
20241206,134800,452953820,4145,4130,4145,4130,134
20241206,134700,452398575,4130,4130,4130,4130,50
20241206,134600,452192075,4130,4140,4150,4130,54
20241206,134500,451968115,4150,4130,4150,4130,7
20241206,134400,451939185,4130,4130,4135,4130,33
20241206,134300,451802840,4130,4130,4130,4130,5
20241206,134200,451782190,4135,4135,4135,4135,202
20241206,134100,450946920,4135,4140,4140,4135,216
20241206,134000,450053755,4130,4130,4135,4130,11
20241206,133900,450008310,4130,4130,4130,4130,5
20241206,133800,449987660,4130,4130,4130,4130,48
20241206,133700,449789420,4130,4130,4130,4130,19
20241206,133600,449710950,4130,4125,4130,4125,6
20241206,133500,449686175,4125,4125,4125,4125,14
20241206,133400,449628425,4130,4130,4130,4130,0
20241206,133300,449628425,4130,4120,4130,4120,27
20241206,133200,449517040,4120,4115,4120,4115,17
20241206,133100,449447035,4115,4115,4115,4115,15
20241206,133000,449385310,4115,4115,4115,4115,5
20241206,132900,449364735,4115,4130,4130,4115,145
20241206,132800,448767445,4130,4130,4130,4130,15
20241206,132700,448705495,4130,4130,4130,4130,4
20241206,132600,448688975,4130,4115,4130,4115,151
20241206,132500,448065540,4120,4115,4120,4115,13
20241206,132400,448011995,4115,4115,4115,4115,6
20241206,132300,447987305,4115,4115,4120,4115,10
20241206,132200,447946140,4130,4115,4130,4115,14
20241206,132100,447888450,4115,4105,4115,4105,27
20241206,132000,447777490,4105,4105,4105,4105,704
20241206,131900,444887570,4105,4105,4105,4105,15
20241206,131800,444825995,4125,4130,4130,4125,206
20241206,131700,443975220,4130,4130,4130,4130,132
20241206,131600,443430060,4130,4130,4130,4130,15
20241206,131500,443368110,4120,4120,4120,4120,8
20241206,131400,443335150,4120,4120,4120,4120,3
20241206,131300,443322790,4140,4140,4140,4140,0
20241206,131200,443322790,4140,4105,4140,4105,824
20241206,131100,439915155,4105,4105,4105,4105,13
20241206,131000,439861790,4105,4115,4120,4105,134
20241206,130900,439309855,4120,4120,4120,4120,12
20241206,130800,439260415,4110,4115,4115,4105,3015
20241206,130700,426866195,4115,4115,4120,4115,1074
20241206,130600,422446635,4115,4115,4115,4115,4
20241206,130500,422430175,4115,4115,4120,4115,96
20241206,130400,422034970,4115,4120,4120,4115,6
20241206,130300,422010275,4120,4130,4130,4115,927
20241206,130200,418190030,4130,4130,4130,4130,13
20241206,130100,418136340,4130,4130,4130,4130,11
20241206,130000,418090910,4130,4130,4130,4130,0
20241206,125900,418090910,4130,4130,4130,4130,8
20241206,125800,418057870,4150,4130,4150,4130,28
20241206,125700,417942210,4135,4135,4135,4135,10
20241206,125600,417900860,4130,4130,4130,4125,24
20241206,125500,417801780,4130,4130,4130,4130,10
20241206,125400,417760480,4125,4120,4125,4120,7
20241206,125300,417731630,4120,4130,4130,4120,1044
20241206,125200,413424670,4135,4145,4150,4135,67
20241206,125100,413147125,4135,4140,4140,4135,1208
20241206,125000,408150875,4140,4140,4140,4140,8
20241206,124900,408117755,4145,4160,4160,4145,5
20241206,124800,408096985,4170,4170,4170,4170,1
20241206,124700,408092815,4145,4140,4145,4140,18
20241206,124600,408018230,4140,4140,4140,4140,11
20241206,124500,407972690,4135,4135,4135,4135,19
20241206,124400,407894125,4130,4130,4130,4130,26
20241206,124300,407786745,4130,4130,4130,4130,5
20241206,124200,407766095,4130,4130,4130,4130,12
20241206,124100,407716535,4130,4145,4145,4130,280
20241206,124000,406557345,4175,4175,4175,4175,0
20241206,123900,406557345,4175,4150,4175,4150,8
20241206,123800,406524120,4145,4145,4145,4145,22
20241206,123700,406432930,4150,4150,4150,4150,10
20241206,123600,406391430,4145,4150,4150,4145,14
20241206,123500,406333375,4150,4150,4150,4150,11
20241206,123400,406287725,4150,4150,4150,4150,210
20241206,123300,405416225,4145,4150,4150,4145,374
20241206,123200,403864145,4145,4165,4165,4145,2474
20241206,123100,393590815,4180,4165,4180,4165,48
20241206,123000,393390880,4165,4165,4165,4165,10
20241206,122900,393349230,4165,4165,4165,4165,11
20241206,122800,393303415,4165,4165,4165,4165,10
20241206,122700,393261765,4165,4165,4165,4165,38
20241206,122600,393103495,4165,4160,4165,4160,87
20241206,122500,392741510,4160,4160,4160,4160,24
20241206,122400,392641670,4160,4160,4160,4160,33
20241206,122300,392504390,4175,4175,4175,4160,503
20241206,122200,390404410,4175,4175,4175,4175,0
20241206,122100,390404410,4175,4185,4190,4175,511
20241206,122000,388268655,4180,4170,4180,4170,175
20241206,121900,387538270,4175,4170,4175,4170,23
20241206,121800,387442310,4170,4170,4170,4170,16
20241206,121700,387375590,4170,4170,4170,4170,6
20241206,121600,387350570,4185,4165,4185,4165,232
20241206,121500,386380610,4165,4165,4170,4165,113
20241206,121400,385909940,4170,4165,4175,4165,78
20241206,121300,385584700,4160,4155,4160,4155,46
20241206,121200,385393440,4155,4155,4155,4155,105
20241206,121100,384957165,4150,4150,4150,4150,18
20241206,121000,384882465,4150,4155,4155,4150,1997
20241206,120900,376584940,4155,4155,4155,4155,0
20241206,120800,376584940,4155,4175,4175,4155,4
20241206,120700,376568300,4155,4155,4155,4155,27
20241206,120600,376456115,4155,4155,4155,4155,55
20241206,120500,376227590,4155,4155,4155,4155,5
20241206,120400,376206815,4155,4155,4155,4155,20
20241206,120300,376123715,4155,4155,4155,4155,5
20241206,120200,376102940,4155,4155,4155,4155,3
20241206,120100,376090475,4155,4155,4155,4155,36
20241206,120000,375940895,4160,4160,4160,4155,33
20241206,115900,375803715,4155,4155,4155,4135,26
20241206,115800,375695825,4155,4155,4155,4155,92
20241206,115700,375313565,4160,4155,4160,4155,9
20241206,115600,375276135,4155,4170,4170,4155,20
20241206,115500,375193020,4175,4175,4175,4175,706
20241206,115400,372245470,4175,4175,4175,4175,13
20241206,115300,372191195,4175,4175,4175,4175,22
20241206,115200,372099345,4175,4175,4175,4175,6
20241206,115100,372074295,4175,4175,4190,4175,539
20241206,115000,369817430,4190,4175,4190,4175,417
20241206,114900,368070290,4180,4180,4180,4175,1959
20241206,114800,359882070,4180,4175,4190,4175,311
20241206,114700,358580380,4180,4170,4180,4170,12
20241206,114600,358530320,4165,4155,4165,4155,530
20241206,114500,356325500,4155,4155,4155,4155,13
20241206,114400,356271485,4155,4155,4155,4155,0
20241206,114300,356271485,4155,4135,4155,4125,799
20241206,114200,352969625,4140,4125,4140,4125,27
20241206,114100,352858065,4130,4125,4130,4125,31
20241206,114000,352730130,4125,4140,4140,4125,2
20241206,113900,352721865,4125,4140,4140,4125,19
20241206,113800,352643475,4145,4145,4145,4145,6
20241206,113700,352618605,4150,4150,4150,4150,160
20241206,113600,351954605,4160,4130,4160,4130,110
20241206,113500,351497205,4155,4150,4160,4130,721
20241206,113400,348498475,4130,4130,4130,4130,8
20241206,113300,348465435,4155,4150,4155,4130,105
20241206,113200,348029700,4155,4160,4160,4150,27
20241206,113100,347917590,4125,4155,4170,4125,250
20241206,113000,346879475,4150,4150,4150,4150,6
20241206,112900,346854575,4150,4150,4150,4150,210
20241206,112800,345983075,4130,4130,4130,4125,32
20241206,112700,345850985,4130,4130,4130,4110,83
20241206,112600,345508355,4115,4115,4145,4110,737
20241206,112500,342463015,4110,4100,4110,4100,17
20241206,112400,342393200,4100,4090,4100,4090,23
20241206,112300,342298980,4105,4105,4105,4105,115
20241206,112200,341826905,4100,4080,4105,4080,659
20241206,112100,339122145,4070,4080,4085,4065,404
20241206,112000,337477765,4080,4080,4080,4080,0
20241206,111900,337477765,4080,4105,4105,4080,1417
20241206,111800,331665320,4100,4085,4100,4080,540
20241206,111700,329451730,4080,4065,4080,4065,195
20241206,111600,328656595,4065,4065,4070,4065,106
20241206,111500,328225695,4075,4085,4085,4075,35
20241206,111400,328082885,4085,4085,4085,4085,22
20241206,111300,327993015,4085,4085,4085,4085,12
20241206,111200,327943995,4085,4090,4090,4085,209
20241206,111100,327090025,4095,4100,4100,4095,96
20241206,111000,326696440,4105,4100,4115,4100,329
20241206,110900,325345960,4100,4100,4105,4100,216
20241206,110800,324460335,4100,4100,4100,4100,2
20241206,110700,324452135,4100,4070,4100,4070,825
20241206,110600,321071945,4065,4075,4075,4065,253
20241206,110500,320041125,4080,4085,4085,4080,4
20241206,110400,320024795,4090,4060,4090,4060,355
20241206,110300,318577270,4055,4060,4060,4040,23
20241206,110200,318484070,4065,4065,4065,4065,9
20241206,110100,318447485,4070,4020,4070,4015,649
20241206,110000,315832470,4015,3995,4015,3995,96
20241206,105900,315448700,4010,3990,4015,3990,325
20241206,105800,314151660,3985,4000,4000,3985,812
20241206,105700,310903960,4000,4020,4020,3990,4344
20241206,105600,293479450,4045,4015,4045,4015,228
20241206,105500,292562490,4015,4015,4015,4015,5
20241206,105400,292542415,4010,4010,4010,4005,92
20241206,105300,292173520,4005,4005,4005,4005,103
20241206,105200,291761005,4005,4025,4070,4005,2049
20241206,105100,283529965,4020,4020,4020,4020,112
20241206,105000,283079725,4025,4020,4025,4020,126
20241206,104900,282573195,4020,4035,4035,4020,938
20241206,104800,278797475,4035,4045,4045,4035,518
20241206,104700,276706655,4040,4040,4040,4040,12
20241206,104600,276658175,4045,4045,4045,4045,92
20241206,104500,276286035,4045,4045,4045,4045,35
20241206,104400,276144460,4050,4040,4050,4035,53
20241206,104300,275930400,4040,4035,4040,4035,91
20241206,104200,275563010,4035,4035,4035,4035,10
20241206,104100,275522660,4035,4040,4040,4035,164
20241206,104000,274860510,4040,4035,4040,4035,41
20241206,103900,274695030,4040,4060,4060,4035,1414
20241206,103800,268977195,4040,4045,4060,4040,634
20241206,103700,266414890,4045,4045,4045,4045,17
20241206,103600,266346125,4045,4060,4060,4045,1168
20241206,103500,261607645,4070,4070,4070,4070,104
20241206,103400,261184365,4070,4070,4070,4070,120
20241206,103300,260695965,4065,4090,4090,4050,1271
20241206,103200,255522540,4095,4090,4095,4075,326
20241206,103100,254189630,4090,4065,4090,4065,813
20241206,103000,250867830,4050,4005,4080,4005,1663
20241206,102900,244112180,4055,4075,4075,4005,10315
20241206,102800,202440475,4080,4085,4085,4080,1690
20241206,102700,195540620,4085,4085,4085,4085,157
20241206,102600,194899275,4090,4110,4110,4090,451
20241206,102500,193050835,4120,4110,4120,4080,707
20241206,102400,190149060,4080,4080,4080,4080,80
20241206,102300,189822660,4125,4105,4130,4070,1598
20241206,102200,183295450,4105,4075,4105,4075,224
20241206,102100,182379900,4075,4115,4115,4075,114
20241206,102000,181910910,4110,4115,4115,4110,115
20241206,101900,181438135,4115,4105,4120,4075,1499
20241206,101800,175314195,4125,4135,4135,4090,865
20241206,101700,171761545,4130,4135,4160,4085,1821
20241206,101600,164242235,4160,4130,4165,4130,890
20241206,101500,160544785,4125,4170,4175,4055,14308
20241206,101400,101454070,4170,4170,4170,4170,12
20241206,101300,101404030,4165,4160,4165,4160,95
20241206,101200,101008370,4175,4185,4195,4150,3620
20241206,101100,85924865,4210,4210,4210,4210,70
20241206,101000,85630165,4185,4185,4190,4185,2416
20241206,100900,75518025,4195,4195,4220,4195,421
20241206,100800,73749430,4195,4210,4210,4195,2177
20241206,100700,64609335,4230,4205,4230,4205,63
20241206,100600,64343655,4205,4205,4205,4205,10
20241206,100500,64301605,4205,4235,4235,4205,19
20241206,100400,64221680,4205,4215,4215,4205,542
20241206,100300,61941265,4220,4220,4220,4220,19
20241206,100200,61861085,4250,4220,4250,4220,9
20241206,100100,61823075,4220,4220,4220,4220,3
20241206,100000,61810415,4225,4225,4225,4225,113
20241206,095900,61332990,4240,4220,4245,4220,154
20241206,095800,60680240,4215,4215,4215,4215,161
20241206,095700,60001625,4220,4220,4225,4220,120
20241206,095600,59495175,4235,4235,4235,4235,0
20241206,095500,59495175,4235,4220,4235,4210,1445
20241206,095400,53406690,4220,4220,4220,4220,265
20241206,095300,52288390,4220,4230,4230,4220,2710
20241206,095200,40840665,4230,4225,4240,4225,379
20241206,095100,39238325,4225,4250,4250,4225,1364
20241206,095000,33468455,4250,4250,4250,4250,200
20241206,094900,32618455,4255,4255,4255,4255,229
20241206,094800,31644060,4275,4260,4275,4260,142
20241206,094700,31038920,4260,4265,4265,4260,49
20241206,094600,30830145,4265,4265,4265,4265,205
20241206,094500,29955820,4270,4265,4270,4265,12
20241206,094400,29904630,4275,4275,4275,4275,194
20241206,094300,29075280,4285,4260,4285,4260,25
20241206,094200,28968375,4270,4265,4270,4260,34
20241206,094100,28823365,4265,4260,4265,4260,12
20241206,094000,28772195,4260,4260,4260,4260,26
20241206,093900,28661435,4260,4265,4265,4260,314
20241206,093800,27323725,4265,4275,4275,4260,1708
20241206,093700,20044920,4280,4285,4285,4280,19
20241206,093600,19963595,4290,4290,4290,4290,243
20241206,093500,18921125,4290,4295,4295,4290,58
20241206,093400,18672070,4295,4295,4295,4295,3
20241206,093300,18659185,4365,4290,4365,4290,20
20241206,093200,18572500,4290,4290,4290,4285,8
20241206,093100,18538190,4300,4305,4315,4295,380
20241206,093000,16903575,4315,4325,4325,4305,60
20241206,092900,16644615,4325,4330,4330,4325,90
20241206,092800,16255325,4325,4325,4325,4325,9
20241206,092700,16216400,4325,4365,4365,4325,11
20241206,092600,16168785,4325,4330,4330,4325,6
20241206,092500,16142810,4330,4370,4370,4330,4
20241206,092400,16125450,4340,4340,4340,4340,1
20241206,092300,16121110,4330,4330,4330,4330,0
20241206,092200,16121110,4330,4330,4330,4330,76
20241206,092100,15792030,4330,4340,4340,4330,17
20241206,092000,15718355,4340,4355,4355,4340,46
20241206,091900,15518550,4350,4350,4350,4350,0
20241206,091800,15518550,4350,4350,4350,4350,0
20241206,091700,15518550,4350,4350,4350,4350,1
20241206,091600,15514200,4345,4345,4345,4345,0
20241206,091500,15514200,4345,4345,4345,4345,0
20241206,091400,15514200,4345,4345,4345,4345,0
20241206,091300,15514200,4345,4345,4345,4345,0
20241206,091200,15514200,4345,4345,4345,4345,162
20241206,091100,14810310,4375,4375,4375,4375,0
20241206,091000,14810310,4375,4375,4375,4375,0
20241206,090900,14810310,4375,4375,4375,4375,3
20241206,090800,14797185,4335,4340,4340,4335,357
20241206,090700,13247945,4340,4355,4360,4340,749
20241206,090600,9984310,4360,4360,4360,4360,0
20241206,090500,9984310,4360,4360,4360,4360,0
20241206,090400,9984310,4360,4360,4360,4360,201
20241206,090300,9107950,4360,4360,4360,4360,32
20241206,090200,8968430,4360,4360,4360,4360,24
20241206,090100,8863790,4360,4360,4360,4360,0
20241206,090000,8863790,4360,4350,4360,4335,2038