KissMeData/036620/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,192200,1707414610,2635,2635,2635,2635,6711
20241206,192100,1707414610,2635,2635,2635,2635,0
20241206,192000,1707414610,2635,2635,2635,2635,0
20241206,191900,1707414610,2635,2635,2635,2635,0
20241206,191800,1707414610,2635,2635,2635,2635,0
20241206,191700,1707414610,2635,2635,2635,2635,0
20241206,191600,1707414610,2635,2635,2635,2635,0
20241206,191500,1707414610,2635,2635,2635,2635,0
20241206,191400,1707414610,2635,2635,2635,2635,0
20241206,191300,1707414610,2635,2635,2635,2635,0
20241206,191200,1707414610,2635,2635,2635,2635,0
20241206,191100,1707414610,2635,2635,2635,2635,0
20241206,191000,1707414610,2635,2635,2635,2635,0
20241206,190900,1707414610,2635,2635,2635,2635,0
20241206,190800,1707414610,2635,2635,2635,2635,0
20241206,190700,1707414610,2635,2635,2635,2635,0
20241206,190600,1707414610,2635,2635,2635,2635,0
20241206,190500,1707414610,2635,2635,2635,2635,0
20241206,190400,1707414610,2635,2635,2635,2635,0
20241206,190300,1707414610,2635,2635,2635,2635,0
20241206,190200,1707414610,2635,2635,2635,2635,0
20241206,190100,1707414610,2635,2635,2635,2635,0
20241206,190000,1707414610,2635,2635,2635,2635,0
20241206,185900,1707414610,2635,2635,2635,2635,0
20241206,185800,1707414610,2635,2635,2635,2635,0
20241206,185700,1707414610,2635,2635,2635,2635,0
20241206,185600,1707414610,2635,2635,2635,2635,0
20241206,185500,1707414610,2635,2635,2635,2635,0
20241206,185400,1707414610,2635,2635,2635,2635,0
20241206,185300,1707414610,2635,2635,2635,2635,0
20241206,185200,1707414610,2635,2635,2635,2635,6711
20241206,185100,1707414610,2635,2635,2635,2635,0
20241206,185000,1707414610,2635,2635,2635,2635,0
20241206,184900,1707414610,2635,2635,2635,2635,0
20241206,184800,1707414610,2635,2635,2635,2635,0
20241206,184700,1707414610,2635,2635,2635,2635,0
20241206,184600,1707414610,2635,2635,2635,2635,0
20241206,184500,1707414610,2635,2635,2635,2635,0
20241206,184400,1707414610,2635,2635,2635,2635,0
20241206,184300,1707414610,2635,2635,2635,2635,0
20241206,184200,1707414610,2635,2635,2635,2635,0
20241206,184100,1707414610,2635,2635,2635,2635,0
20241206,184000,1707414610,2635,2635,2635,2635,0
20241206,183900,1707414610,2635,2635,2635,2635,0
20241206,183800,1707414610,2635,2635,2635,2635,0
20241206,183700,1707414610,2635,2635,2635,2635,0
20241206,183600,1707414610,2635,2635,2635,2635,0
20241206,183500,1707414610,2635,2635,2635,2635,0
20241206,183400,1707414610,2635,2635,2635,2635,0
20241206,183300,1707414610,2635,2635,2635,2635,0
20241206,183200,1707414610,2635,2635,2635,2635,0
20241206,183100,1707414610,2635,2635,2635,2635,0
20241206,183000,1707414610,2635,2635,2635,2635,0
20241206,182900,1707414610,2635,2635,2635,2635,0
20241206,182800,1707414610,2635,2635,2635,2635,0
20241206,182700,1707414610,2635,2635,2635,2635,0
20241206,182600,1707414610,2635,2635,2635,2635,0
20241206,182500,1707414610,2635,2635,2635,2635,0
20241206,182400,1707414610,2635,2635,2635,2635,0
20241206,182300,1707414610,2635,2635,2635,2635,0
20241206,182200,1707414610,2635,2635,2635,2635,6711
20241206,182100,1707414610,2635,2635,2635,2635,0
20241206,182000,1707414610,2635,2635,2635,2635,0
20241206,181900,1707414610,2635,2635,2635,2635,0
20241206,181800,1707414610,2635,2635,2635,2635,0
20241206,181700,1707414610,2635,2635,2635,2635,0
20241206,181600,1707414610,2635,2635,2635,2635,0
20241206,181500,1707414610,2635,2635,2635,2635,0
20241206,181400,1707414610,2635,2635,2635,2635,0
20241206,181300,1707414610,2635,2635,2635,2635,0
20241206,181200,1707414610,2635,2635,2635,2635,0
20241206,181100,1707414610,2635,2635,2635,2635,0
20241206,181000,1707414610,2635,2635,2635,2635,0
20241206,180900,1707414610,2635,2635,2635,2635,0
20241206,180800,1707414610,2635,2635,2635,2635,0
20241206,180700,1707414610,2635,2635,2635,2635,0
20241206,180600,1707414610,2635,2635,2635,2635,0
20241206,180500,1707414610,2635,2635,2635,2635,0
20241206,180400,1707414610,2635,2635,2635,2635,0
20241206,180300,1707414610,2635,2635,2635,2635,0
20241206,180200,1707414610,2635,2635,2635,2635,0
20241206,180100,1707414610,2635,2635,2635,2635,0
20241206,180000,1707414610,2635,2635,2635,2635,0
20241206,175900,1707414610,2635,2635,2635,2635,0
20241206,175800,1707414610,2635,2635,2635,2635,0
20241206,175700,1707414610,2635,2635,2635,2635,0
20241206,175600,1707414610,2635,2635,2635,2635,0
20241206,175500,1707414610,2635,2635,2635,2635,0
20241206,175400,1707414610,2635,2635,2635,2635,0
20241206,175300,1707414610,2635,2635,2635,2635,0
20241206,175200,1707414610,2635,2635,2635,2635,6711
20241206,175100,1707414610,2635,2635,2635,2635,0
20241206,175000,1707414610,2635,2635,2635,2635,0
20241206,174900,1707414610,2635,2635,2635,2635,0
20241206,174800,1707414610,2635,2635,2635,2635,0
20241206,174700,1707414610,2635,2635,2635,2635,0
20241206,174600,1707414610,2635,2635,2635,2635,0
20241206,174500,1707414610,2635,2635,2635,2635,0
20241206,174400,1707414610,2635,2635,2635,2635,0
20241206,174300,1707414610,2635,2635,2635,2635,0
20241206,174200,1707414610,2635,2635,2635,2635,0
20241206,174100,1707414610,2635,2635,2635,2635,0
20241206,174000,1707414610,2635,2635,2635,2635,0
20241206,173900,1707414610,2635,2635,2635,2635,0
20241206,173800,1707414610,2635,2635,2635,2635,0
20241206,173700,1707414610,2635,2635,2635,2635,0
20241206,173600,1707414610,2635,2635,2635,2635,0
20241206,173500,1707414610,2635,2635,2635,2635,0
20241206,173400,1707414610,2635,2635,2635,2635,0
20241206,173300,1707414610,2635,2635,2635,2635,0
20241206,173200,1707414610,2635,2635,2635,2635,0
20241206,173100,1707414610,2635,2635,2635,2635,0
20241206,173000,1707414610,2635,2635,2635,2635,0
20241206,172900,1707414610,2635,2635,2635,2635,0
20241206,172800,1707414610,2635,2635,2635,2635,0
20241206,172700,1707414610,2635,2635,2635,2635,0
20241206,172600,1707414610,2635,2635,2635,2635,0
20241206,172500,1707414610,2635,2635,2635,2635,0
20241206,172400,1707414610,2635,2635,2635,2635,0
20241206,172300,1707414610,2635,2635,2635,2635,0
20241206,172200,1707414610,2635,2635,2635,2635,6711
20241206,172100,1707414610,2635,2635,2635,2635,0
20241206,172000,1707414610,2635,2635,2635,2635,0
20241206,171900,1707414610,2635,2635,2635,2635,0
20241206,171800,1707414610,2635,2635,2635,2635,0
20241206,171700,1707414610,2635,2635,2635,2635,0
20241206,171600,1707414610,2635,2635,2635,2635,0
20241206,171500,1707414610,2635,2635,2635,2635,0
20241206,171400,1707414610,2635,2635,2635,2635,0
20241206,171300,1707414610,2635,2635,2635,2635,0
20241206,171200,1707414610,2635,2635,2635,2635,0
20241206,171100,1707414610,2635,2635,2635,2635,0
20241206,171000,1707414610,2635,2635,2635,2635,0
20241206,170900,1707414610,2635,2635,2635,2635,0
20241206,170800,1707414610,2635,2635,2635,2635,0
20241206,170700,1707414610,2635,2635,2635,2635,0
20241206,170600,1707414610,2635,2635,2635,2635,0
20241206,170500,1707414610,2635,2635,2635,2635,0
20241206,170400,1707414610,2635,2635,2635,2635,0
20241206,170300,1707414610,2635,2635,2635,2635,0
20241206,170200,1707414610,2635,2635,2635,2635,0
20241206,170100,1707414610,2635,2635,2635,2635,0
20241206,170000,1707414610,2635,2635,2635,2635,0
20241206,165900,1707414610,2635,2635,2635,2635,0
20241206,165800,1707414610,2635,2635,2635,2635,0
20241206,165700,1707414610,2635,2635,2635,2635,0
20241206,165600,1707414610,2635,2635,2635,2635,0
20241206,165500,1707414610,2635,2635,2635,2635,0
20241206,165400,1707414610,2635,2635,2635,2635,0
20241206,165300,1707414610,2635,2635,2635,2635,0
20241206,165200,1707414610,2635,2635,2635,2635,6711
20241206,165100,1707414610,2635,2635,2635,2635,0
20241206,165000,1707414610,2635,2635,2635,2635,0
20241206,164900,1707414610,2635,2635,2635,2635,0
20241206,164800,1707414610,2635,2635,2635,2635,0
20241206,164700,1707414610,2635,2635,2635,2635,0
20241206,164600,1707414610,2635,2635,2635,2635,0
20241206,164500,1707414610,2635,2635,2635,2635,0
20241206,164400,1707414610,2635,2635,2635,2635,0
20241206,164300,1707414610,2635,2635,2635,2635,0
20241206,164200,1707414610,2635,2635,2635,2635,0
20241206,164100,1707414610,2635,2635,2635,2635,0
20241206,164000,1707414610,2635,2635,2635,2635,0
20241206,163900,1707414610,2635,2635,2635,2635,0
20241206,163800,1707414610,2635,2635,2635,2635,0
20241206,163700,1707414610,2635,2635,2635,2635,0
20241206,163600,1707414610,2635,2635,2635,2635,0
20241206,163500,1707414610,2635,2635,2635,2635,0
20241206,163400,1707414610,2635,2635,2635,2635,0
20241206,163300,1707414610,2635,2635,2635,2635,0
20241206,163200,1707414610,2635,2635,2635,2635,0
20241206,163100,1707414610,2635,2635,2635,2635,0
20241206,163000,1707414610,2635,2635,2635,2635,0
20241206,162900,1707414610,2635,2635,2635,2635,0
20241206,162800,1707414610,2635,2635,2635,2635,0
20241206,162700,1707414610,2635,2635,2635,2635,0
20241206,162600,1707414610,2635,2635,2635,2635,0
20241206,162500,1707414610,2635,2635,2635,2635,0
20241206,162400,1707414610,2635,2635,2635,2635,0
20241206,162300,1707414610,2635,2635,2635,2635,0
20241206,162200,1707414610,2635,2635,2635,2635,6711
20241206,162100,1707414610,2635,2635,2635,2635,0
20241206,162000,1707414610,2635,2635,2635,2635,0
20241206,161900,1707414610,2635,2635,2635,2635,0
20241206,161800,1707414610,2635,2635,2635,2635,0
20241206,161700,1707414610,2635,2635,2635,2635,0
20241206,161600,1707414610,2635,2635,2635,2635,0
20241206,161500,1707414610,2635,2635,2635,2635,0
20241206,161400,1707414610,2635,2635,2635,2635,0
20241206,161300,1707414610,2635,2635,2635,2635,0
20241206,161200,1707414610,2635,2635,2635,2635,0
20241206,161100,1707414610,2635,2635,2635,2635,0
20241206,161000,1707414610,2635,2635,2635,2635,0
20241206,160900,1707414610,2635,2635,2635,2635,0
20241206,160800,1707414610,2635,2635,2635,2635,0
20241206,160700,1707414610,2635,2635,2635,2635,0
20241206,160600,1707414610,2635,2635,2635,2635,0
20241206,160500,1707414610,2635,2635,2635,2635,0
20241206,160400,1707414610,2635,2635,2635,2635,0
20241206,160300,1707414610,2635,2635,2635,2635,0
20241206,160200,1707414610,2635,2635,2635,2635,0
20241206,160100,1707414610,2635,2635,2635,2635,0
20241206,160000,1707414610,2635,2635,2635,2635,0
20241206,155900,1707414610,2635,2635,2635,2635,0
20241206,155800,1707414610,2635,2635,2635,2635,0
20241206,155700,1707414610,2635,2635,2635,2635,0
20241206,155600,1707414610,2635,2635,2635,2635,0
20241206,155500,1707414610,2635,2635,2635,2635,0
20241206,155400,1707414610,2635,2635,2635,2635,0
20241206,155300,1707414610,2635,2635,2635,2635,0
20241206,155200,1707414610,2635,2635,2635,2635,6711
20241206,155100,1707414610,2635,2635,2635,2635,0
20241206,155000,1707414610,2635,2635,2635,2635,0
20241206,154900,1707414610,2635,2635,2635,2635,0
20241206,154800,1707414610,2635,2635,2635,2635,0
20241206,154700,1707414610,2635,2635,2635,2635,0
20241206,154600,1707414610,2635,2635,2635,2635,0
20241206,154500,1707414610,2635,2635,2635,2635,0
20241206,154400,1707414610,2635,2635,2635,2635,0
20241206,154300,1707414610,2635,2635,2635,2635,0
20241206,154200,1707414610,2635,2635,2635,2635,0
20241206,154100,1707414610,2635,2635,2635,2635,0
20241206,154000,1707414610,2635,2635,2635,2635,0
20241206,153900,1707414610,2635,2635,2635,2635,0
20241206,153800,1707414610,2635,2635,2635,2635,0
20241206,153700,1707414610,2635,2635,2635,2635,0
20241206,153600,1707414610,2635,2635,2635,2635,0
20241206,153500,1707414610,2635,2635,2635,2635,0
20241206,153400,1707414610,2635,2635,2635,2635,0
20241206,153300,1707414610,2635,2635,2635,2635,0
20241206,153200,1707414610,2635,2635,2635,2635,0
20241206,153100,1707414610,2635,2635,2635,2635,0
20241206,153000,1707414610,2635,2635,2635,2635,6711
20241206,152900,1689731125,2640,2640,2640,2640,0
20241206,152800,1689731125,2640,2640,2640,2640,0
20241206,152700,1689731125,2640,2640,2640,2640,0
20241206,152600,1689731125,2640,2640,2640,2640,0
20241206,152500,1689731125,2640,2640,2640,2640,0
20241206,152400,1689731125,2640,2640,2640,2640,0
20241206,152300,1689731125,2640,2640,2640,2640,0
20241206,152200,1689731125,2640,2640,2640,2640,0
20241206,152100,1689731125,2640,2640,2640,2640,0
20241206,152000,1689731125,2640,2640,2640,2640,0
20241206,151900,1689731125,2640,2640,2640,2640,390
20241206,151800,1688701525,2635,2640,2640,2635,77
20241206,151700,1688498450,2635,2635,2645,2635,504
20241206,151600,1687170135,2645,2635,2645,2630,599
20241206,151500,1685594515,2630,2630,2630,2625,2604
20241206,151400,1678755670,2630,2640,2645,2630,2842
20241206,151300,1671277210,2655,2640,2655,2640,5064
20241206,151200,1657855005,2640,2640,2640,2640,30
20241206,151100,1657775805,2645,2645,2645,2640,5049
20241206,151000,1644421450,2640,2635,2645,2630,9301
20241206,150900,1619907205,2635,2640,2645,2635,12082
20241206,150800,1588039715,2640,2650,2650,2640,16813
20241206,150700,1543592735,2645,2650,2650,2645,716
20241206,150600,1541696335,2655,2645,2655,2645,6011
20241206,150500,1525761500,2645,2645,2650,2645,361
20241206,150400,1524806645,2645,2640,2645,2640,2133
20241206,150300,1519175520,2640,2625,2640,2625,1135
20241206,150200,1516187665,2625,2630,2630,2625,1108
20241206,150100,1513279130,2630,2630,2630,2630,1397
20241206,150000,1509605020,2630,2635,2635,2630,90
20241206,145900,1509367990,2635,2635,2640,2630,3186
20241206,145800,1500977940,2635,2620,2635,2620,5091
20241206,145700,1487579475,2620,2620,2630,2620,1118
20241206,145600,1484650280,2625,2620,2630,2620,222
20241206,145500,1484067775,2620,2620,2630,2620,1628
20241206,145400,1479799770,2620,2620,2620,2620,369
20241206,145300,1478832990,2620,2620,2625,2620,1065
20241206,145200,1476042220,2620,2620,2625,2620,5170
20241206,145100,1462496775,2620,2625,2630,2620,870
20241206,145000,1460215850,2620,2620,2620,2620,372
20241206,144900,1459241210,2620,2620,2620,2620,501
20241206,144800,1457928590,2620,2620,2625,2620,1682
20241206,144700,1453519245,2620,2625,2625,2620,732
20241206,144600,1451599890,2625,2630,2630,2625,413
20241206,144500,1450515525,2625,2625,2630,2625,470
20241206,144400,1449281770,2625,2625,2630,2625,1388
20241206,144300,1445638265,2625,2625,2630,2625,769
20241206,144200,1443619400,2625,2625,2625,2625,166
20241206,144100,1443183650,2625,2630,2630,2625,654
20241206,144000,1441465420,2630,2635,2635,2625,382
20241206,143900,1440462625,2630,2625,2635,2625,2135
20241206,143800,1434850620,2630,2630,2635,2625,139
20241206,143700,1434484835,2625,2630,2635,2625,362
20241206,143600,1433533210,2625,2630,2635,2625,915
20241206,143500,1431128245,2635,2630,2635,2630,1241
20241206,143400,1427864175,2630,2630,2630,2630,573
20241206,143300,1426357185,2630,2635,2635,2630,527
20241206,143200,1424970935,2630,2630,2630,2630,644
20241206,143100,1423277215,2630,2630,2630,2630,170
20241206,143000,1422830115,2630,2630,2635,2625,1399
20241206,142900,1419149340,2625,2630,2630,2625,287
20241206,142800,1418395960,2625,2630,2635,2625,653
20241206,142700,1416680385,2630,2625,2630,2625,1246
20241206,142600,1413404160,2625,2625,2625,2625,667
20241206,142500,1411653285,2625,2625,2635,2625,288
20241206,142400,1410896255,2625,2630,2635,2625,459
20241206,142300,1409689410,2625,2635,2635,2625,3660
20241206,142200,1400058110,2635,2635,2640,2630,2927
20241206,142100,1392358795,2630,2630,2640,2630,379
20241206,142000,1391361520,2635,2635,2635,2630,4032
20241206,141900,1380738700,2630,2620,2630,2620,2258
20241206,141800,1374804015,2625,2625,2630,2620,1136
20241206,141700,1371825475,2625,2610,2625,2610,407
20241206,141600,1370760735,2615,2610,2615,2610,599
20241206,141500,1369196345,2610,2615,2615,2610,2047
20241206,141400,1363844235,2605,2605,2610,2605,2035
20241206,141300,1358535290,2605,2605,2605,2605,192
20241206,141200,1358035130,2610,2610,2610,2610,274
20241206,141100,1357319990,2605,2615,2615,2605,672
20241206,141000,1355567555,2610,2610,2610,2610,329
20241206,140900,1354708865,2610,2610,2615,2610,1365
20241206,140800,1351145975,2605,2605,2605,2605,295
20241206,140700,1350377500,2605,2605,2610,2605,1846
20241206,140600,1345565255,2605,2605,2605,2600,164
20241206,140500,1345138375,2610,2600,2610,2600,663
20241206,140400,1343413555,2605,2600,2605,2600,383
20241206,140300,1342417290,2600,2600,2600,2600,670
20241206,140200,1340675290,2600,2600,2605,2595,1759
20241206,140100,1336094450,2595,2595,2595,2595,673
20241206,140000,1334348015,2600,2600,2600,2595,442
20241206,135900,1333200730,2600,2595,2600,2595,470
20241206,135800,1331980700,2595,2595,2600,2595,343
20241206,135700,1331089720,2595,2600,2600,2595,1456
20241206,135600,1327304515,2605,2605,2605,2600,446
20241206,135500,1326144660,2605,2605,2605,2600,410
20241206,135400,1325078590,2605,2600,2605,2600,513
20241206,135300,1323744120,2600,2605,2610,2600,1119
20241206,135200,1320830920,2600,2605,2605,2600,182
20241206,135100,1320357670,2605,2605,2605,2600,490
20241206,135000,1319083180,2600,2605,2610,2600,625
20241206,134900,1317455430,2605,2600,2605,2600,998
20241206,134800,1314858925,2600,2610,2610,2600,158
20241206,134700,1314447680,2605,2600,2605,2600,695
20241206,134600,1312639000,2600,2600,2605,2600,1072
20241206,134500,1309849340,2605,2600,2605,2595,174
20241206,134400,1309397410,2600,2605,2605,2595,1883
20241206,134300,1304506445,2600,2600,2605,2595,347
20241206,134200,1303604570,2600,2600,2600,2600,586
20241206,134100,1302080970,2605,2610,2610,2600,162
20241206,134000,1301659390,2605,2600,2605,2600,681
20241206,133900,1299888770,2605,2605,2610,2605,525
20241206,133800,1298521075,2610,2605,2610,2605,617
20241206,133700,1296913545,2605,2610,2610,2605,237
20241206,133600,1296295800,2610,2620,2620,2610,599
20241206,133500,1294731935,2610,2610,2610,2605,508
20241206,133400,1293407830,2625,2605,2625,2605,606
20241206,133300,1291828560,2605,2595,2605,2595,402
20241206,133200,1290783450,2595,2595,2605,2595,1209
20241206,133100,1287645440,2590,2595,2595,2590,440
20241206,133000,1286505600,2590,2590,2590,2590,484
20241206,132900,1285252040,2590,2595,2595,2590,285
20241206,132800,1284513885,2590,2595,2595,2590,996
20241206,132700,1281931120,2595,2595,2595,2595,150
20241206,132600,1281541870,2595,2595,2595,2595,940
20241206,132500,1279102570,2600,2595,2600,2595,327
20241206,132400,1278253765,2600,2595,2605,2595,686
20241206,132300,1276473010,2595,2600,2600,2595,337
20241206,132200,1275597175,2600,2600,2605,2600,514
20241206,132100,1274260665,2600,2600,2620,2600,12449
20241206,132000,1241836590,2595,2595,2600,2590,7355
20241206,131900,1222750715,2595,2600,2600,2595,820
20241206,131800,1220622775,2595,2595,2595,2590,2597
20241206,131700,1213885420,2595,2600,2600,2595,3048
20241206,131600,1205973635,2605,2605,2605,2605,457
20241206,131500,1204783150,2605,2605,2610,2605,669
20241206,131400,1203040380,2610,2620,2620,2600,457
20241206,131300,1201851720,2605,2600,2620,2590,1008
20241206,131200,1199232055,2600,2590,2600,2590,577
20241206,131100,1197737595,2585,2590,2600,2585,3801
20241206,131000,1187875195,2590,2595,2595,2585,6095
20241206,130900,1172075000,2595,2600,2605,2595,2856
20241206,130800,1164647590,2605,2600,2610,2600,273
20241206,130700,1163936745,2600,2605,2605,2600,647
20241206,130600,1162251730,2610,2610,2610,2610,0
20241206,130500,1162251730,2610,2610,2610,2610,48
20241206,130400,1162126450,2610,2615,2615,2610,27
20241206,130300,1162055930,2615,2615,2615,2615,5
20241206,130200,1162042855,2615,2610,2615,2610,49
20241206,130100,1161914725,2615,2610,2615,2605,1883
20241206,130000,1157009450,2610,2615,2615,2610,766
20241206,125900,1155009950,2610,2610,2610,2610,632
20241206,125800,1153360430,2615,2615,2615,2615,12
20241206,125700,1153329050,2620,2620,2620,2620,48
20241206,125600,1153203290,2620,2620,2620,2620,0
20241206,125500,1153203290,2620,2620,2620,2620,0
20241206,125400,1153203290,2620,2620,2620,2620,337
20241206,125300,1152320350,2625,2625,2625,2625,0
20241206,125200,1152320350,2625,2625,2625,2625,83
20241206,125100,1152102475,2625,2625,2625,2625,0
20241206,125000,1152102475,2625,2625,2625,2625,4
20241206,124900,1152091975,2625,2625,2625,2625,48
20241206,124800,1151965975,2620,2625,2625,2620,702
20241206,124700,1150126635,2620,2625,2625,2620,128
20241206,124600,1149791035,2625,2625,2625,2625,11
20241206,124500,1149762160,2625,2625,2625,2625,4
20241206,124400,1149751660,2625,2625,2625,2625,68
20241206,124300,1149573160,2625,2625,2625,2625,0
20241206,124200,1149573160,2625,2625,2625,2625,48
20241206,124100,1149447160,2625,2625,2625,2625,246
20241206,124000,1148801410,2630,2630,2630,2630,0
20241206,123900,1148801410,2630,2630,2630,2630,95
20241206,123800,1148551560,2630,2630,2630,2630,0
20241206,123700,1148551560,2630,2630,2630,2630,0
20241206,123600,1148551560,2630,2630,2630,2625,291
20241206,123500,1147786945,2630,2630,2630,2630,0
20241206,123400,1147786945,2630,2630,2630,2630,48
20241206,123300,1147660705,2630,2630,2630,2630,0
20241206,123200,1147660705,2630,2630,2630,2630,0
20241206,123100,1147660705,2630,2630,2630,2630,48
20241206,123000,1147534465,2625,2625,2625,2625,248
20241206,122900,1146883465,2625,2625,2625,2625,48
20241206,122800,1146757465,2625,2625,2625,2625,0
20241206,122700,1146757465,2625,2625,2625,2625,71
20241206,122600,1146571090,2625,2625,2625,2625,48
20241206,122500,1146445090,2625,2620,2625,2615,3125
20241206,122400,1138257590,2625,2630,2630,2620,257
20241206,122300,1137583225,2630,2625,2630,2625,170
20241206,122200,1137136970,2630,2625,2630,2625,198
20241206,122100,1136617210,2630,2625,2630,2625,49
20241206,122000,1136488345,2625,2625,2630,2625,557
20241206,121900,1135026210,2630,2630,2630,2630,72
20241206,121800,1134836850,2630,2630,2630,2630,1
20241206,121700,1134834220,2630,2630,2630,2630,38
20241206,121600,1134734280,2630,2630,2630,2630,168
20241206,121500,1134292440,2625,2625,2625,2625,0
20241206,121400,1134292440,2625,2625,2625,2625,1456
20241206,121300,1130470440,2625,2625,2625,2625,90
20241206,121200,1130234190,2625,2625,2625,2625,0
20241206,121100,1130234190,2625,2625,2625,2625,420
20241206,121000,1129131690,2625,2630,2630,2625,3043
20241206,120900,1121143780,2630,2630,2630,2630,1245
20241206,120800,1117869430,2635,2635,2640,2635,1026
20241206,120700,1115165910,2635,2635,2635,2635,1
20241206,120600,1115163275,2630,2630,2630,2630,1833
20241206,120500,1110342485,2630,2630,2630,2630,0
20241206,120400,1110342485,2630,2630,2635,2630,49
20241206,120300,1110213605,2635,2630,2635,2630,103
20241206,120200,1109942710,2630,2635,2635,2630,168
20241206,120100,1109500860,2630,2635,2635,2630,57
20241206,120000,1109350930,2630,2630,2635,2620,799
20241206,115900,1107252455,2635,2635,2635,2635,0
20241206,115800,1107252455,2635,2635,2635,2635,248
20241206,115700,1106598975,2635,2635,2635,2635,396
20241206,115600,1105555515,2635,2635,2640,2635,5
20241206,115500,1105542330,2635,2635,2640,2635,1107
20241206,115400,1102625375,2640,2640,2645,2640,1175
20241206,115300,1099523365,2645,2645,2645,2645,83
20241206,115200,1099303830,2640,2645,2645,2640,190
20241206,115100,1098802170,2650,2655,2655,2650,683
20241206,115000,1096991315,2660,2660,2660,2660,156
20241206,114900,1096576355,2660,2660,2660,2660,0
20241206,114800,1096576355,2660,2665,2665,2660,49
20241206,114700,1096445775,2660,2660,2665,2660,1002
20241206,114600,1093780450,2660,2660,2660,2660,361
20241206,114500,1092820190,2660,2660,2665,2655,6
20241206,114400,1092804230,2660,2660,2660,2660,556
20241206,114300,1091325270,2665,2665,2665,2665,0
20241206,114200,1091325270,2665,2660,2665,2660,49
20241206,114100,1091194690,2665,2655,2665,2655,512
20241206,114000,1089832765,2665,2660,2665,2655,865
20241206,113900,1087535860,2660,2660,2670,2655,394
20241206,113800,1086485150,2665,2655,2665,2655,2115
20241206,113700,1080852365,2655,2650,2660,2645,5467
20241206,113600,1066317800,2650,2640,2650,2640,506
20241206,113500,1064979915,2650,2650,2650,2640,4878
20241206,113400,1052055015,2650,2650,2650,2645,958
20241206,113300,1049516815,2650,2650,2650,2650,5
20241206,113200,1049503565,2650,2645,2650,2645,565
20241206,113100,1048006370,2645,2645,2650,2640,1946
20241206,113000,1042864205,2645,2635,2645,2635,3383
20241206,112900,1033924765,2640,2630,2640,2630,522
20241206,112800,1032549375,2630,2625,2640,2625,4170
20241206,112700,1021551165,2625,2620,2625,2620,45
20241206,112600,1021433050,2620,2625,2625,2620,629
20241206,112500,1019783925,2625,2625,2625,2625,1589
20241206,112400,1015612800,2625,2625,2625,2625,3
20241206,112300,1015604925,2630,2625,2630,2625,13
20241206,112200,1015570775,2625,2620,2635,2620,3042
20241206,112100,1007572140,2620,2620,2620,2620,518
20241206,112000,1006214980,2620,2620,2620,2620,5
20241206,111900,1006201880,2620,2615,2620,2615,1358
20241206,111800,1002650340,2615,2610,2615,2610,145
20241206,111700,1002271670,2615,2605,2615,2595,705
20241206,111600,1000440290,2600,2600,2600,2600,100
20241206,111500,1000180290,2605,2605,2605,2605,500
20241206,111400,998877790,2610,2610,2610,2610,187
20241206,111300,998389720,2605,2605,2605,2605,373
20241206,111200,997418055,2610,2610,2610,2610,48
20241206,111100,997292775,2610,2610,2615,2610,320
20241206,111000,996457485,2610,2615,2615,2610,18
20241206,110900,996410425,2615,2615,2615,2615,75
20241206,110800,996214300,2615,2605,2620,2605,8289
20241206,110700,974537750,2605,2605,2610,2605,963
20241206,110600,972029120,2600,2600,2600,2600,340
20241206,110500,971145120,2600,2600,2600,2600,0
20241206,110400,971145120,2600,2595,2600,2595,1244
20241206,110300,967910975,2595,2600,2600,2595,251
20241206,110200,967259625,2600,2590,2600,2585,2154
20241206,110100,961675420,2590,2595,2595,2585,2847
20241206,110000,954292780,2575,2575,2575,2575,0
20241206,105900,954292780,2575,2575,2595,2570,6945
20241206,105800,936361250,2575,2580,2590,2575,1882
20241206,105700,931491395,2575,2570,2575,2570,3634
20241206,105600,922136845,2570,2570,2575,2565,6878
20241206,105500,904453310,2570,2565,2570,2560,6458
20241206,105400,887861650,2575,2565,2575,2560,7603
20241206,105300,868368875,2575,2565,2575,2560,4434
20241206,105200,856972310,2565,2590,2595,2565,43377
20241206,105100,745259495,2590,2590,2590,2590,2099
20241206,105000,739823085,2585,2585,2585,2585,2056
20241206,104900,734508325,2585,2585,2590,2585,866
20241206,104800,732269050,2585,2590,2590,2585,4656
20241206,104700,720210160,2595,2595,2595,2595,1091
20241206,104600,717379015,2595,2595,2595,2595,1817
20241206,104500,712663900,2600,2600,2600,2600,1
20241206,104400,712661300,2595,2595,2595,2595,57
20241206,104300,712513385,2605,2605,2605,2600,2864
20241206,104200,705066660,2605,2605,2605,2605,107
20241206,104100,704787925,2605,2605,2605,2605,4
20241206,104000,704777505,2610,2595,2610,2595,5949
20241206,103900,689294310,2595,2600,2600,2595,503
20241206,103800,687988025,2600,2600,2600,2600,200
20241206,103700,687468025,2600,2600,2600,2600,200
20241206,103600,686948025,2600,2600,2605,2595,4568
20241206,103500,675088080,2600,2600,2600,2600,30
20241206,103400,675010080,2600,2595,2600,2595,805
20241206,103300,672920580,2600,2590,2605,2590,1698
20241206,103200,668522355,2590,2590,2590,2590,598
20241206,103100,666973535,2585,2585,2585,2585,500
20241206,103000,665681035,2585,2585,2585,2585,1
20241206,102900,665678450,2585,2585,2590,2580,7006
20241206,102800,647602675,2585,2585,2590,2585,1051
20241206,102700,644885835,2585,2585,2590,2580,7601
20241206,102600,625241965,2585,2590,2590,2585,2107
20241206,102500,619795335,2585,2585,2585,2585,0
20241206,102400,619795335,2585,2585,2585,2585,0
20241206,102300,619795335,2585,2585,2590,2585,7478
20241206,102200,600464645,2580,2585,2590,2580,1557
20241206,102100,596441655,2585,2585,2590,2585,1455
20241206,102000,592680470,2585,2595,2595,2585,13332
20241206,101900,558216460,2595,2600,2600,2590,3383
20241206,101800,549451830,2600,2590,2605,2590,64
20241206,101700,549285160,2605,2600,2605,2590,6191
20241206,101600,533219085,2595,2600,2600,2595,2809
20241206,101500,525929430,2600,2595,2600,2595,32
20241206,101400,525846240,2595,2600,2600,2595,18619
20241206,101300,477436975,2600,2605,2605,2600,307
20241206,101200,476638710,2605,2605,2605,2605,2267
20241206,101100,470733175,2605,2605,2605,2605,1451
20241206,101000,466953320,2605,2610,2610,2605,78
20241206,100900,466750115,2610,2610,2610,2610,5
20241206,100800,466737065,2600,2610,2610,2600,510
20241206,100700,465410965,2605,2610,2610,2605,10050
20241206,100600,439217845,2610,2610,2610,2610,30
20241206,100500,439139545,2615,2615,2615,2615,0
20241206,100400,439139545,2615,2615,2615,2615,1
20241206,100300,439136930,2615,2620,2620,2615,3130
20241206,100200,430951975,2620,2620,2620,2620,1
20241206,100100,430949355,2615,2610,2615,2610,1142
20241206,100000,427963875,2610,2620,2620,2610,863
20241206,095900,425710415,2620,2620,2620,2620,10
20241206,095800,425684215,2610,2610,2610,2610,1034
20241206,095700,422985475,2615,2620,2625,2615,991
20241206,095600,420392500,2615,2615,2620,2615,1101
20241206,095500,417512880,2610,2615,2615,2610,1090
20241206,095400,414662745,2620,2620,2625,2620,79
20241206,095300,414455760,2630,2630,2630,2630,0
20241206,095200,414455760,2630,2620,2630,2620,5
20241206,095100,414442650,2620,2625,2625,2620,96
20241206,095000,414191125,2630,2620,2630,2620,469
20241206,094900,412962325,2620,2620,2625,2620,2004
20241206,094800,407711835,2615,2620,2620,2615,194
20241206,094700,407204515,2620,2620,2620,2620,1009
20241206,094600,404560935,2625,2625,2625,2625,0
20241206,094500,404560935,2625,2625,2625,2625,19
20241206,094400,404511060,2625,2630,2630,2625,458
20241206,094300,403308035,2630,2615,2645,2615,20558
20241206,094200,349319855,2615,2610,2615,2610,432
20241206,094100,348192310,2610,2615,2615,2610,62
20241206,094000,348030185,2610,2610,2610,2610,431
20241206,093900,346905275,2610,2615,2615,2610,2033
20241206,093800,341599035,2615,2620,2620,2615,722
20241206,093700,339707475,2620,2620,2620,2620,61
20241206,093600,339547655,2620,2620,2625,2615,571
20241206,093500,338050675,2620,2620,2620,2620,424
20241206,093400,336939795,2610,2615,2620,2610,504
20241206,093300,335624320,2610,2615,2615,2610,2177
20241206,093200,329940995,2615,2615,2615,2615,1466
20241206,093100,326107405,2615,2620,2620,2615,8520
20241206,093000,303788110,2625,2625,2625,2625,50
20241206,092900,303656860,2625,2625,2625,2625,0
20241206,092800,303656860,2625,2625,2625,2625,0
20241206,092700,303656860,2625,2625,2625,2625,821
20241206,092600,301501735,2630,2630,2630,2630,105
20241206,092500,301225585,2630,2630,2630,2630,0
20241206,092400,301225585,2630,2620,2630,2620,2468
20241206,092300,294746740,2615,2615,2615,2615,5213
20241206,092200,281114745,2615,2615,2615,2615,112
20241206,092100,280821865,2615,2615,2625,2615,1118
20241206,092000,277898275,2615,2615,2615,2615,0
20241206,091900,277898275,2615,2615,2615,2615,0
20241206,091800,277898275,2615,2630,2630,2615,5340
20241206,091700,263894170,2630,2630,2635,2630,3605
20241206,091600,254413010,2635,2640,2645,2635,11787
20241206,091500,223348565,2640,2640,2645,2640,1659
20241206,091400,218968795,2645,2650,2650,2640,2906
20241206,091300,211281745,2660,2650,2660,2645,16553
20241206,091200,167406875,2655,2650,2665,2650,10861
20241206,091100,138618090,2650,2650,2655,2650,806
20241206,091000,136480835,2665,2655,2665,2650,3817
20241206,090900,126357920,2645,2655,2655,2645,1491
20241206,090800,122404600,2650,2645,2665,2645,8807
20241206,090700,99071260,2650,2630,2650,2630,5367
20241206,090600,84886585,2640,2630,2640,2630,176
20241206,090500,84423595,2640,2635,2640,2630,648
20241206,090400,82717635,2650,2650,2650,2650,47
20241206,090300,82593085,2650,2615,2650,2610,11339
20241206,090200,52668315,2610,2610,2615,2610,1760
20241206,090100,48071400,2610,2600,2610,2600,10561
20241206,090000,20612790,2585,2585,2585,2585,7974