099430/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,201000,2941838630,5720,5720,5720,5720,6696
20241206,200900,2941838630,5720,5720,5720,5720,0
20241206,200800,2941838630,5720,5720,5720,5720,0
20241206,200700,2941838630,5720,5720,5720,5720,0
20241206,200600,2941838630,5720,5720,5720,5720,0
20241206,200500,2941838630,5720,5720,5720,5720,0
20241206,200400,2941838630,5720,5720,5720,5720,0
20241206,200300,2941838630,5720,5720,5720,5720,0
20241206,200200,2941838630,5720,5720,5720,5720,0
20241206,200100,2941838630,5720,5720,5720,5720,0
20241206,200000,2941838630,5720,5720,5720,5720,0
20241206,195900,2941838630,5720,5720,5720,5720,0
20241206,195800,2941838630,5720,5720,5720,5720,0
20241206,195700,2941838630,5720,5720,5720,5720,0
20241206,195600,2941838630,5720,5720,5720,5720,0
20241206,195500,2941838630,5720,5720,5720,5720,0
20241206,195400,2941838630,5720,5720,5720,5720,0
20241206,195300,2941838630,5720,5720,5720,5720,0
20241206,195200,2941838630,5720,5720,5720,5720,0
20241206,195100,2941838630,5720,5720,5720,5720,0
20241206,195000,2941838630,5720,5720,5720,5720,0
20241206,194900,2941838630,5720,5720,5720,5720,0
20241206,194800,2941838630,5720,5720,5720,5720,0
20241206,194700,2941838630,5720,5720,5720,5720,0
20241206,194600,2941838630,5720,5720,5720,5720,0
20241206,194500,2941838630,5720,5720,5720,5720,0
20241206,194400,2941838630,5720,5720,5720,5720,0
20241206,194300,2941838630,5720,5720,5720,5720,0
20241206,194200,2941838630,5720,5720,5720,5720,0
20241206,194100,2941838630,5720,5720,5720,5720,0
20241206,194000,2941838630,5720,5720,5720,5720,6696
20241206,193900,2941838630,5720,5720,5720,5720,0
20241206,193800,2941838630,5720,5720,5720,5720,0
20241206,193700,2941838630,5720,5720,5720,5720,0
20241206,193600,2941838630,5720,5720,5720,5720,0
20241206,193500,2941838630,5720,5720,5720,5720,0
20241206,193400,2941838630,5720,5720,5720,5720,0
20241206,193300,2941838630,5720,5720,5720,5720,0
20241206,193200,2941838630,5720,5720,5720,5720,0
20241206,193100,2941838630,5720,5720,5720,5720,0
20241206,193000,2941838630,5720,5720,5720,5720,0
20241206,192900,2941838630,5720,5720,5720,5720,0
20241206,192800,2941838630,5720,5720,5720,5720,0
20241206,192700,2941838630,5720,5720,5720,5720,0
20241206,192600,2941838630,5720,5720,5720,5720,0
20241206,192500,2941838630,5720,5720,5720,5720,0
20241206,192400,2941838630,5720,5720,5720,5720,0
20241206,192300,2941838630,5720,5720,5720,5720,0
20241206,192200,2941838630,5720,5720,5720,5720,0
20241206,192100,2941838630,5720,5720,5720,5720,0
20241206,192000,2941838630,5720,5720,5720,5720,0
20241206,191900,2941838630,5720,5720,5720,5720,0
20241206,191800,2941838630,5720,5720,5720,5720,0
20241206,191700,2941838630,5720,5720,5720,5720,0
20241206,191600,2941838630,5720,5720,5720,5720,0
20241206,191500,2941838630,5720,5720,5720,5720,0
20241206,191400,2941838630,5720,5720,5720,5720,0
20241206,191300,2941838630,5720,5720,5720,5720,0
20241206,191200,2941838630,5720,5720,5720,5720,0
20241206,191100,2941838630,5720,5720,5720,5720,0
20241206,191000,2941838630,5720,5720,5720,5720,6696
20241206,190900,2941838630,5720,5720,5720,5720,0
20241206,190800,2941838630,5720,5720,5720,5720,0
20241206,190700,2941838630,5720,5720,5720,5720,0
20241206,190600,2941838630,5720,5720,5720,5720,0
20241206,190500,2941838630,5720,5720,5720,5720,0
20241206,190400,2941838630,5720,5720,5720,5720,0
20241206,190300,2941838630,5720,5720,5720,5720,0
20241206,190200,2941838630,5720,5720,5720,5720,0
20241206,190100,2941838630,5720,5720,5720,5720,0
20241206,190000,2941838630,5720,5720,5720,5720,0
20241206,185900,2941838630,5720,5720,5720,5720,0
20241206,185800,2941838630,5720,5720,5720,5720,0
20241206,185700,2941838630,5720,5720,5720,5720,0
20241206,185600,2941838630,5720,5720,5720,5720,0
20241206,185500,2941838630,5720,5720,5720,5720,0
20241206,185400,2941838630,5720,5720,5720,5720,0
20241206,185300,2941838630,5720,5720,5720,5720,0
20241206,185200,2941838630,5720,5720,5720,5720,0
20241206,185100,2941838630,5720,5720,5720,5720,0
20241206,185000,2941838630,5720,5720,5720,5720,0
20241206,184900,2941838630,5720,5720,5720,5720,0
20241206,184800,2941838630,5720,5720,5720,5720,0
20241206,184700,2941838630,5720,5720,5720,5720,0
20241206,184600,2941838630,5720,5720,5720,5720,0
20241206,184500,2941838630,5720,5720,5720,5720,0
20241206,184400,2941838630,5720,5720,5720,5720,0
20241206,184300,2941838630,5720,5720,5720,5720,0
20241206,184200,2941838630,5720,5720,5720,5720,0
20241206,184100,2941838630,5720,5720,5720,5720,0
20241206,184000,2941838630,5720,5720,5720,5720,6696
20241206,183900,2941838630,5720,5720,5720,5720,0
20241206,183800,2941838630,5720,5720,5720,5720,0
20241206,183700,2941838630,5720,5720,5720,5720,0
20241206,183600,2941838630,5720,5720,5720,5720,0
20241206,183500,2941838630,5720,5720,5720,5720,0
20241206,183400,2941838630,5720,5720,5720,5720,0
20241206,183300,2941838630,5720,5720,5720,5720,0
20241206,183200,2941838630,5720,5720,5720,5720,0
20241206,183100,2941838630,5720,5720,5720,5720,0
20241206,183000,2941838630,5720,5720,5720,5720,0
20241206,182900,2941838630,5720,5720,5720,5720,0
20241206,182800,2941838630,5720,5720,5720,5720,0
20241206,182700,2941838630,5720,5720,5720,5720,0
20241206,182600,2941838630,5720,5720,5720,5720,0
20241206,182500,2941838630,5720,5720,5720,5720,0
20241206,182400,2941838630,5720,5720,5720,5720,0
20241206,182300,2941838630,5720,5720,5720,5720,0
20241206,182200,2941838630,5720,5720,5720,5720,0
20241206,182100,2941838630,5720,5720,5720,5720,0
20241206,182000,2941838630,5720,5720,5720,5720,0
20241206,181900,2941838630,5720,5720,5720,5720,0
20241206,181800,2941838630,5720,5720,5720,5720,0
20241206,181700,2941838630,5720,5720,5720,5720,0
20241206,181600,2941838630,5720,5720,5720,5720,0
20241206,181500,2941838630,5720,5720,5720,5720,0
20241206,181400,2941838630,5720,5720,5720,5720,0
20241206,181300,2941838630,5720,5720,5720,5720,0
20241206,181200,2941838630,5720,5720,5720,5720,0
20241206,181100,2941838630,5720,5720,5720,5720,0
20241206,181000,2941838630,5720,5720,5720,5720,6696
20241206,180900,2941838630,5720,5720,5720,5720,0
20241206,180800,2941838630,5720,5720,5720,5720,0
20241206,180700,2941838630,5720,5720,5720,5720,0
20241206,180600,2941838630,5720,5720,5720,5720,0
20241206,180500,2941838630,5720,5720,5720,5720,0
20241206,180400,2941838630,5720,5720,5720,5720,0
20241206,180300,2941838630,5720,5720,5720,5720,0
20241206,180200,2941838630,5720,5720,5720,5720,0
20241206,180100,2941838630,5720,5720,5720,5720,0
20241206,180000,2941838630,5720,5720,5720,5720,0
20241206,175900,2941838630,5720,5720,5720,5720,0
20241206,175800,2941838630,5720,5720,5720,5720,0
20241206,175700,2941838630,5720,5720,5720,5720,0
20241206,175600,2941838630,5720,5720,5720,5720,0
20241206,175500,2941838630,5720,5720,5720,5720,0
20241206,175400,2941838630,5720,5720,5720,5720,0
20241206,175300,2941838630,5720,5720,5720,5720,0
20241206,175200,2941838630,5720,5720,5720,5720,0
20241206,175100,2941838630,5720,5720,5720,5720,0
20241206,175000,2941838630,5720,5720,5720,5720,0
20241206,174900,2941838630,5720,5720,5720,5720,0
20241206,174800,2941838630,5720,5720,5720,5720,0
20241206,174700,2941838630,5720,5720,5720,5720,0
20241206,174600,2941838630,5720,5720,5720,5720,0
20241206,174500,2941838630,5720,5720,5720,5720,0
20241206,174400,2941838630,5720,5720,5720,5720,0
20241206,174300,2941838630,5720,5720,5720,5720,0
20241206,174200,2941838630,5720,5720,5720,5720,0
20241206,174100,2941838630,5720,5720,5720,5720,0
20241206,174000,2941838630,5720,5720,5720,5720,6696
20241206,173900,2941838630,5720,5720,5720,5720,0
20241206,173800,2941838630,5720,5720,5720,5720,0
20241206,173700,2941838630,5720,5720,5720,5720,0
20241206,173600,2941838630,5720,5720,5720,5720,0
20241206,173500,2941838630,5720,5720,5720,5720,0
20241206,173400,2941838630,5720,5720,5720,5720,0
20241206,173300,2941838630,5720,5720,5720,5720,0
20241206,173200,2941838630,5720,5720,5720,5720,0
20241206,173100,2941838630,5720,5720,5720,5720,0
20241206,173000,2941838630,5720,5720,5720,5720,0
20241206,172900,2941838630,5720,5720,5720,5720,0
20241206,172800,2941838630,5720,5720,5720,5720,0
20241206,172700,2941838630,5720,5720,5720,5720,0
20241206,172600,2941838630,5720,5720,5720,5720,0
20241206,172500,2941838630,5720,5720,5720,5720,0
20241206,172400,2941838630,5720,5720,5720,5720,0
20241206,172300,2941838630,5720,5720,5720,5720,0
20241206,172200,2941838630,5720,5720,5720,5720,0
20241206,172100,2941838630,5720,5720,5720,5720,0
20241206,172000,2941838630,5720,5720,5720,5720,0
20241206,171900,2941838630,5720,5720,5720,5720,0
20241206,171800,2941838630,5720,5720,5720,5720,0
20241206,171700,2941838630,5720,5720,5720,5720,0
20241206,171600,2941838630,5720,5720,5720,5720,0
20241206,171500,2941838630,5720,5720,5720,5720,0
20241206,171400,2941838630,5720,5720,5720,5720,0
20241206,171300,2941838630,5720,5720,5720,5720,0
20241206,171200,2941838630,5720,5720,5720,5720,0
20241206,171100,2941838630,5720,5720,5720,5720,0
20241206,171000,2941838630,5720,5720,5720,5720,6696
20241206,170900,2941838630,5720,5720,5720,5720,0
20241206,170800,2941838630,5720,5720,5720,5720,0
20241206,170700,2941838630,5720,5720,5720,5720,0
20241206,170600,2941838630,5720,5720,5720,5720,0
20241206,170500,2941838630,5720,5720,5720,5720,0
20241206,170400,2941838630,5720,5720,5720,5720,0
20241206,170300,2941838630,5720,5720,5720,5720,0
20241206,170200,2941838630,5720,5720,5720,5720,0
20241206,170100,2941838630,5720,5720,5720,5720,0
20241206,170000,2941838630,5720,5720,5720,5720,0
20241206,165900,2941838630,5720,5720,5720,5720,0
20241206,165800,2941838630,5720,5720,5720,5720,0
20241206,165700,2941838630,5720,5720,5720,5720,0
20241206,165600,2941838630,5720,5720,5720,5720,0
20241206,165500,2941838630,5720,5720,5720,5720,0
20241206,165400,2941838630,5720,5720,5720,5720,0
20241206,165300,2941838630,5720,5720,5720,5720,0
20241206,165200,2941838630,5720,5720,5720,5720,0
20241206,165100,2941838630,5720,5720,5720,5720,0
20241206,165000,2941838630,5720,5720,5720,5720,0
20241206,164900,2941838630,5720,5720,5720,5720,0
20241206,164800,2941838630,5720,5720,5720,5720,0
20241206,164700,2941838630,5720,5720,5720,5720,0
20241206,164600,2941838630,5720,5720,5720,5720,0
20241206,164500,2941838630,5720,5720,5720,5720,0
20241206,164400,2941838630,5720,5720,5720,5720,0
20241206,164300,2941838630,5720,5720,5720,5720,0
20241206,164200,2941838630,5720,5720,5720,5720,0
20241206,164100,2941838630,5720,5720,5720,5720,0
20241206,164000,2941838630,5720,5720,5720,5720,6696
20241206,163900,2941838630,5720,5720,5720,5720,0
20241206,163800,2941838630,5720,5720,5720,5720,0
20241206,163700,2941838630,5720,5720,5720,5720,0
20241206,163600,2941838630,5720,5720,5720,5720,0
20241206,163500,2941838630,5720,5720,5720,5720,0
20241206,163400,2941838630,5720,5720,5720,5720,0
20241206,163300,2941838630,5720,5720,5720,5720,0
20241206,163200,2941838630,5720,5720,5720,5720,0
20241206,163100,2941838630,5720,5720,5720,5720,0
20241206,163000,2941838630,5720,5720,5720,5720,0
20241206,162900,2941838630,5720,5720,5720,5720,0
20241206,162800,2941838630,5720,5720,5720,5720,0
20241206,162700,2941838630,5720,5720,5720,5720,0
20241206,162600,2941838630,5720,5720,5720,5720,0
20241206,162500,2941838630,5720,5720,5720,5720,0
20241206,162400,2941838630,5720,5720,5720,5720,0
20241206,162300,2941838630,5720,5720,5720,5720,0
20241206,162200,2941838630,5720,5720,5720,5720,0
20241206,162100,2941838630,5720,5720,5720,5720,0
20241206,162000,2941838630,5720,5720,5720,5720,0
20241206,161900,2941838630,5720,5720,5720,5720,0
20241206,161800,2941838630,5720,5720,5720,5720,0
20241206,161700,2941838630,5720,5720,5720,5720,0
20241206,161600,2941838630,5720,5720,5720,5720,0
20241206,161500,2941838630,5720,5720,5720,5720,0
20241206,161400,2941838630,5720,5720,5720,5720,0
20241206,161300,2941838630,5720,5720,5720,5720,0
20241206,161200,2941838630,5720,5720,5720,5720,0
20241206,161100,2941838630,5720,5720,5720,5720,0
20241206,161000,2941838630,5720,5720,5720,5720,6696
20241206,160900,2941838630,5720,5720,5720,5720,0
20241206,160800,2941838630,5720,5720,5720,5720,0
20241206,160700,2941838630,5720,5720,5720,5720,0
20241206,160600,2941838630,5720,5720,5720,5720,0
20241206,160500,2941838630,5720,5720,5720,5720,0
20241206,160400,2941838630,5720,5720,5720,5720,0
20241206,160300,2941838630,5720,5720,5720,5720,0
20241206,160200,2941838630,5720,5720,5720,5720,0
20241206,160100,2941838630,5720,5720,5720,5720,0
20241206,160000,2941838630,5720,5720,5720,5720,0
20241206,155900,2941838630,5720,5720,5720,5720,0
20241206,155800,2941838630,5720,5720,5720,5720,0
20241206,155700,2941838630,5720,5720,5720,5720,0
20241206,155600,2941838630,5720,5720,5720,5720,0
20241206,155500,2941838630,5720,5720,5720,5720,0
20241206,155400,2941838630,5720,5720,5720,5720,0
20241206,155300,2941838630,5720,5720,5720,5720,0
20241206,155200,2941838630,5720,5720,5720,5720,0
20241206,155100,2941838630,5720,5720,5720,5720,0
20241206,155000,2941838630,5720,5720,5720,5720,0
20241206,154900,2941838630,5720,5720,5720,5720,0
20241206,154800,2941838630,5720,5720,5720,5720,0
20241206,154700,2941838630,5720,5720,5720,5720,0
20241206,154600,2941838630,5720,5720,5720,5720,0
20241206,154500,2941838630,5720,5720,5720,5720,0
20241206,154400,2941838630,5720,5720,5720,5720,0
20241206,154300,2941838630,5720,5720,5720,5720,0
20241206,154200,2941838630,5720,5720,5720,5720,0
20241206,154100,2941838630,5720,5720,5720,5720,0
20241206,154000,2941838630,5720,5720,5720,5720,6696
20241206,153900,2941838630,5720,5720,5720,5720,0
20241206,153800,2941838630,5720,5720,5720,5720,0
20241206,153700,2941838630,5720,5720,5720,5720,0
20241206,153600,2941838630,5720,5720,5720,5720,0
20241206,153500,2941838630,5720,5720,5720,5720,0
20241206,153400,2941838630,5720,5720,5720,5720,0
20241206,153300,2941838630,5720,5720,5720,5720,0
20241206,153200,2941838630,5720,5720,5720,5720,0
20241206,153100,2941838630,5720,5720,5720,5720,0
20241206,153000,2941838630,5720,5720,5720,5720,6696
20241206,152900,2903537510,5740,5740,5740,5740,0
20241206,152800,2903537510,5740,5740,5740,5740,0
20241206,152700,2903537510,5740,5740,5740,5740,0
20241206,152600,2903537510,5740,5740,5740,5740,0
20241206,152500,2903537510,5740,5740,5740,5740,0
20241206,152400,2903537510,5740,5740,5740,5740,0
20241206,152300,2903537510,5740,5740,5740,5740,0
20241206,152200,2903537510,5740,5740,5740,5740,0
20241206,152100,2903537510,5740,5740,5740,5740,0
20241206,152000,2903537510,5740,5740,5740,5740,0
20241206,151900,2903537510,5740,5740,5740,5730,237
20241206,151800,2902179230,5720,5720,5740,5710,232
20241206,151700,2900854020,5740,5730,5740,5730,628
20241206,151600,2897255510,5740,5740,5740,5730,346
20241206,151500,2895272460,5740,5720,5740,5720,1019
20241206,151400,2889443400,5760,5760,5760,5760,0
20241206,151300,2889443400,5760,5760,5760,5760,0
20241206,151200,2889443400,5760,5730,5770,5720,839
20241206,151100,2884635910,5780,5740,5780,5740,183
20241206,151000,2883585380,5780,5780,5780,5780,1
20241206,150900,2883579600,5740,5760,5780,5740,2780
20241206,150800,2867602310,5780,5770,5780,5770,622
20241206,150700,2864013290,5780,5780,5790,5770,4
20241206,150600,2863990170,5790,5760,5790,5750,3385
20241206,150500,2844426210,5780,5780,5790,5760,4268
20241206,150400,2819793360,5790,5790,5790,5770,6292
20241206,150300,2783420820,5790,5780,5790,5770,3476
20241206,150200,2763303560,5780,5790,5800,5760,5670
20241206,150100,2730485170,5790,5760,5790,5760,7746
20241206,150000,2685776560,5770,5750,5770,5750,3749
20241206,145900,2664184010,5750,5740,5750,5740,2052
20241206,145800,2652402290,5740,5720,5740,5720,2267
20241206,145700,2639434490,5710,5710,5720,5710,919
20241206,145600,2634186990,5710,5710,5710,5710,0
20241206,145500,2634186990,5710,5710,5710,5710,3
20241206,145400,2634169860,5710,5700,5710,5700,1243
20241206,145300,2627081610,5700,5700,5700,5700,1
20241206,145200,2627075910,5690,5690,5700,5690,453
20241206,145100,2624498320,5700,5700,5700,5700,1
20241206,145000,2624492620,5690,5690,5700,5690,711
20241206,144900,2620446030,5700,5700,5700,5700,251
20241206,144800,2619015330,5690,5690,5690,5690,250
20241206,144700,2617592830,5690,5690,5690,5690,1
20241206,144600,2617587140,5690,5690,5690,5690,846
20241206,144500,2612773400,5700,5700,5710,5700,329
20241206,144400,2610898090,5710,5700,5710,5700,2
20241206,144300,2610886680,5710,5700,5710,5700,514
20241206,144200,2607956710,5710,5710,5710,5710,0
20241206,144100,2607956710,5710,5710,5710,5710,1
20241206,144000,2607951000,5700,5700,5720,5680,2695
20241206,143900,2592617160,5700,5710,5710,5700,163
20241206,143800,2591687230,5730,5710,5730,5710,445
20241206,143700,2589146260,5730,5730,5730,5720,5
20241206,143600,2589117640,5740,5740,5740,5740,0
20241206,143500,2589117640,5740,5710,5740,5710,101
20241206,143400,2588540900,5740,5720,5740,5710,642
20241206,143300,2584874450,5740,5730,5740,5730,13
20241206,143200,2584799940,5760,5760,5760,5730,627
20241206,143100,2581207020,5760,5750,5760,5750,1902
20241206,143000,2570270500,5750,5730,5750,5730,443
20241206,142900,2567725890,5750,5750,5750,5750,403
20241206,142800,2565408640,5750,5750,5750,5730,370
20241206,142700,2563282200,5750,5750,5750,5740,216
20241206,142600,2562042200,5750,5720,5750,5720,2064
20241206,142500,2550183720,5740,5730,5740,5720,106
20241206,142400,2549575790,5730,5730,5740,5730,1237
20241206,142300,2542487760,5730,5710,5730,5710,1073
20241206,142200,2536340200,5720,5710,5720,5710,494
20241206,142100,2533519440,5710,5710,5710,5710,551
20241206,142000,2530373230,5700,5680,5700,5680,3830
20241206,141900,2508564940,5680,5680,5680,5650,920
20241206,141800,2503349750,5680,5670,5680,5670,503
20241206,141700,2500497730,5670,5670,5670,5670,100
20241206,141600,2499930730,5670,5670,5670,5670,0
20241206,141500,2499930730,5670,5670,5670,5670,0
20241206,141400,2499930730,5670,5670,5670,5670,1
20241206,141300,2499925060,5650,5670,5670,5650,2578
20241206,141200,2485351570,5670,5670,5670,5670,0
20241206,141100,2485351570,5670,5670,5670,5670,0
20241206,141000,2485351570,5670,5670,5670,5670,2
20241206,140900,2485340230,5670,5660,5670,5660,2100
20241206,140800,2473454220,5660,5660,5660,5660,1
20241206,140700,2473448560,5660,5660,5660,5660,1
20241206,140600,2473442900,5670,5660,5670,5650,4
20241206,140500,2473420250,5650,5650,5650,5650,1
20241206,140400,2473414600,5680,5680,5680,5680,0
20241206,140300,2473414600,5680,5680,5680,5680,0
20241206,140200,2473414600,5680,5680,5680,5680,0
20241206,140100,2473414600,5680,5680,5680,5680,0
20241206,140000,2473414600,5680,5680,5680,5680,0
20241206,135900,2473414600,5680,5680,5680,5680,1
20241206,135800,2473408920,5680,5680,5680,5680,0
20241206,135700,2473408920,5680,5680,5680,5680,3
20241206,135600,2473391880,5690,5650,5690,5650,11
20241206,135500,2473329690,5690,5700,5700,5680,1948
20241206,135400,2462258650,5700,5700,5700,5700,0
20241206,135300,2462258650,5700,5700,5700,5690,101
20241206,135200,2461683450,5700,5700,5700,5700,1
20241206,135100,2461677750,5700,5700,5700,5700,53
20241206,135000,2461375650,5700,5700,5700,5700,312
20241206,134900,2459597250,5700,5690,5700,5690,1074
20241206,134800,2453486180,5690,5680,5690,5680,1781
20241206,134700,2443366090,5680,5670,5680,5670,251
20241206,134600,2441942750,5670,5670,5670,5670,14
20241206,134500,2441863370,5670,5670,5670,5670,5
20241206,134400,2441835020,5670,5670,5670,5670,0
20241206,134300,2441835020,5670,5670,5670,5670,590
20241206,134200,2438489720,5670,5670,5670,5670,0
20241206,134100,2438489720,5670,5670,5670,5670,0
20241206,134000,2438489720,5670,5670,5670,5670,1
20241206,133900,2438484050,5660,5660,5660,5660,1
20241206,133800,2438478390,5670,5670,5670,5670,291
20241206,133700,2436828420,5670,5670,5670,5670,1
20241206,133600,2436822750,5660,5660,5660,5660,117
20241206,133500,2436160530,5660,5660,5660,5660,222
20241206,133400,2434904010,5660,5660,5660,5660,0
20241206,133300,2434904010,5660,5660,5660,5660,13
20241206,133200,2434830430,5650,5650,5660,5650,52
20241206,133100,2434536620,5640,5640,5640,5640,52
20241206,133000,2434243340,5640,5640,5640,5640,117
20241206,132900,2433583460,5640,5640,5640,5640,0
20241206,132800,2433583460,5640,5640,5640,5640,100
20241206,132700,2433019460,5660,5660,5660,5660,0
20241206,132600,2433019460,5660,5660,5660,5660,0
20241206,132500,2433019460,5660,5660,5660,5660,0
20241206,132400,2433019460,5660,5660,5660,5660,1
20241206,132300,2433013800,5630,5640,5640,5630,815
20241206,132200,2428425340,5640,5640,5640,5640,141
20241206,132100,2427630100,5660,5660,5660,5660,1
20241206,132000,2427624440,5630,5630,5630,5630,1
20241206,131900,2427618810,5630,5630,5630,5630,2
20241206,131800,2427607550,5660,5660,5660,5660,0
20241206,131700,2427607550,5660,5660,5660,5660,0
20241206,131600,2427607550,5660,5660,5660,5660,1
20241206,131500,2427601890,5660,5630,5660,5630,451
20241206,131400,2425062730,5630,5630,5630,5630,200
20241206,131300,2423936730,5660,5630,5660,5630,314
20241206,131200,2422168880,5630,5630,5660,5630,462
20241206,131100,2419565970,5660,5660,5660,5660,456
20241206,131000,2416985010,5660,5660,5660,5660,0
20241206,130900,2416985010,5660,5660,5660,5660,1
20241206,130800,2416979350,5630,5630,5630,5630,0
20241206,130700,2416979350,5630,5630,5630,5630,0
20241206,130600,2416979350,5630,5630,5630,5630,3500
20241206,130500,2397274350,5640,5650,5650,5640,2050
20241206,130400,2385711850,5650,5640,5650,5640,780
20241206,130300,2381311650,5670,5670,5670,5670,0
20241206,130200,2381311650,5670,5640,5670,5640,3
20241206,130100,2381294690,5640,5640,5640,5640,1933
20241206,130000,2370392570,5650,5650,5650,5650,309
20241206,125900,2368646720,5650,5650,5650,5650,12
20241206,125800,2368578920,5640,5650,5650,5640,184
20241206,125700,2367540660,5650,5650,5650,5630,1700
20241206,125600,2357969440,5650,5650,5650,5650,2
20241206,125500,2357958140,5650,5640,5650,5640,511
20241206,125400,2355075990,5650,5650,5650,5650,0
20241206,125300,2355075990,5650,5650,5650,5650,0
20241206,125200,2355075990,5650,5650,5650,5650,0
20241206,125100,2355075990,5650,5650,5650,5650,0
20241206,125000,2355075990,5650,5650,5650,5650,101
20241206,124900,2354505340,5640,5670,5670,5640,3792
20241206,124800,2333100150,5660,5660,5660,5660,94
20241206,124700,2332568110,5660,5650,5660,5650,376
20241206,124600,2330440060,5650,5650,5650,5650,411
20241206,124500,2328117910,5660,5660,5660,5660,0
20241206,124400,2328117910,5660,5660,5660,5650,1249
20241206,124300,2321060770,5660,5660,5660,5660,0
20241206,124200,2321060770,5660,5660,5660,5660,0
20241206,124100,2321060770,5660,5660,5660,5630,1729
20241206,124000,2311310780,5670,5670,5670,5670,601
20241206,123900,2307903110,5670,5670,5670,5670,0
20241206,123800,2307903110,5670,5660,5670,5660,100
20241206,123700,2307337030,5660,5660,5660,5660,1
20241206,123600,2307331370,5660,5660,5660,5660,200
20241206,123500,2306199370,5660,5660,5660,5660,27
20241206,123400,2306046550,5670,5640,5670,5640,982
20241206,123300,2300508020,5640,5640,5640,5640,77
20241206,123200,2300073740,5640,5640,5640,5640,395
20241206,123100,2297845940,5670,5660,5670,5650,1108
20241206,123000,2291577700,5660,5630,5660,5630,203
20241206,122900,2290428750,5660,5660,5660,5660,0
20241206,122800,2290428750,5660,5660,5660,5660,0
20241206,122700,2290428750,5660,5660,5660,5660,0
20241206,122600,2290428750,5660,5620,5660,5620,1204
20241206,122500,2283662230,5620,5650,5660,5620,3461
20241206,122400,2264168710,5660,5660,5660,5660,1
20241206,122300,2264163050,5680,5680,5680,5680,0
20241206,122200,2264163050,5680,5640,5680,5640,501
20241206,122100,2261337370,5680,5680,5680,5660,1367
20241206,122000,2253600110,5670,5670,5680,5670,501
20241206,121900,2250759430,5670,5670,5670,5670,2
20241206,121800,2250748090,5670,5670,5670,5670,1
20241206,121700,2250742420,5670,5660,5670,5660,221
20241206,121600,2249490870,5660,5660,5660,5660,1494
20241206,121500,2241034830,5660,5660,5660,5630,52
20241206,121400,2240742010,5620,5660,5660,5620,52
20241206,121300,2240449690,5630,5630,5630,5630,2178
20241206,121200,2228187550,5660,5640,5660,5630,1001
20241206,121100,2222546310,5670,5670,5670,5670,0
20241206,121000,2222546310,5670,5670,5670,5670,200
20241206,120900,2221412310,5670,5670,5670,5670,202
20241206,120800,2220266970,5670,5670,5670,5670,0
20241206,120700,2220266970,5670,5670,5670,5670,0
20241206,120600,2220266970,5670,5660,5670,5660,30
20241206,120500,2220096920,5670,5640,5670,5640,2
20241206,120400,2220085610,5670,5670,5670,5670,0
20241206,120300,2220085610,5670,5670,5670,5670,1
20241206,120200,2220079940,5640,5660,5660,5640,1132
20241206,120100,2213674100,5680,5680,5680,5680,0
20241206,120000,2213674100,5680,5680,5680,5680,0
20241206,115900,2213674100,5680,5680,5680,5680,0
20241206,115800,2213674100,5680,5660,5680,5660,109
20241206,115700,2213057140,5680,5670,5680,5670,101
20241206,115600,2212484460,5660,5660,5660,5660,2
20241206,115500,2212473140,5650,5650,5650,5650,219
20241206,115400,2211235790,5650,5650,5650,5650,3
20241206,115300,2211218840,5650,5650,5650,5650,0
20241206,115200,2211218840,5650,5650,5650,5650,712
20241206,115100,2207196040,5620,5640,5640,5620,747
20241206,115000,2202987150,5640,5650,5650,5640,3115
20241206,114900,2185406790,5670,5670,5670,5670,0
20241206,114800,2185406790,5670,5650,5670,5650,53
20241206,114700,2185107310,5670,5660,5670,5660,1380
20241206,114600,2177288680,5660,5650,5660,5650,657
20241206,114500,2173571870,5660,5660,5660,5660,0
20241206,114400,2173571870,5660,5640,5660,5640,4
20241206,114300,2173549290,5660,5630,5660,5630,531
20241206,114200,2170559730,5660,5660,5660,5660,20
20241206,114100,2170446530,5660,5640,5660,5640,401
20241206,114000,2168184870,5660,5650,5660,5650,3081
20241206,113900,2150777210,5650,5650,5650,5650,0
20241206,113800,2150777210,5650,5620,5650,5620,2
20241206,113700,2150765940,5650,5650,5650,5650,0
20241206,113600,2150765940,5650,5630,5650,5630,894
20241206,113500,2145732600,5650,5630,5650,5620,904
20241206,113400,2140643060,5650,5650,5650,5640,2474
20241206,113300,2126670430,5650,5650,5650,5650,4244
20241206,113200,2102691830,5650,5650,5650,5650,2336
20241206,113100,2089493430,5650,5650,5650,5650,80
20241206,113000,2089041430,5630,5650,5650,5630,103
20241206,112900,2088459500,5650,5630,5650,5630,624
20241206,112800,2084942510,5630,5630,5630,5600,4002
20241206,112700,2062511240,5630,5630,5630,5630,9
20241206,112600,2062460570,5630,5630,5630,5620,1935
20241206,112500,2051576270,5640,5630,5640,5620,301
20241206,112400,2049882630,5640,5640,5640,5630,695
20241206,112300,2045967830,5630,5600,5630,5600,11940
20241206,112200,1978906000,5600,5600,5600,5590,2113
20241206,112100,1967074220,5600,5600,5610,5590,1962
20241206,112000,1956102610,5600,5610,5610,5590,533
20241206,111900,1953121150,5630,5600,5630,5600,7001
20241206,111800,1913915520,5640,5610,5640,5600,268
20241206,111700,1912411580,5610,5580,5610,5580,238
20241206,111600,1911080450,5580,5590,5590,5580,300
20241206,111500,1909405330,5610,5610,5610,5600,18
20241206,111400,1909304470,5610,5610,5610,5610,0
20241206,111300,1909304470,5610,5640,5640,5600,5434
20241206,111200,1878851690,5640,5640,5640,5630,2225
20241206,111100,1866303690,5620,5610,5640,5610,595
20241206,111000,1862960320,5610,5630,5660,5610,5753
20241206,110900,1830590050,5660,5660,5660,5620,3
20241206,110800,1830573110,5640,5630,5640,5620,977
20241206,110700,1825070950,5620,5620,5620,5620,993
20241206,110600,1819490290,5620,5610,5620,5590,805
20241206,110500,1814980250,5620,5600,5620,5590,2126
20241206,110400,1803069610,5610,5610,5610,5600,137
20241206,110300,1802301800,5610,5610,5610,5610,0
20241206,110200,1802301800,5610,5600,5610,5600,101
20241206,110100,1801736190,5590,5580,5590,5580,1022
20241206,110000,1796029760,5580,5580,5580,5530,1564
20241206,105900,1787354070,5580,5540,5580,5540,78
20241206,105800,1786921090,5580,5550,5580,5520,1492
20241206,105700,1778661850,5590,5560,5590,5540,530
20241206,105600,1775714390,5560,5520,5560,5520,1071
20241206,105500,1769767480,5520,5550,5550,5520,106
20241206,105400,1769179330,5550,5530,5550,5530,498
20241206,105300,1766417880,5490,5540,5540,5480,30001
20241206,105200,1601100450,5560,5570,5590,5530,9153
20241206,105100,1550322000,5590,5610,5610,5560,2776
20241206,105000,1534879530,5620,5620,5620,5620,2
20241206,104900,1534868290,5620,5570,5620,5570,293
20241206,104800,1533236130,5620,5590,5620,5580,356
20241206,104700,1531249600,5620,5600,5620,5570,1029
20241206,104600,1525501760,5600,5590,5600,5590,55
20241206,104500,1525194200,5600,5590,5600,5590,51
20241206,104400,1524908610,5600,5590,5600,5580,1781
20241206,104300,1514957910,5600,5610,5610,5600,1729
20241206,104200,1505275410,5600,5600,5610,5600,716
20241206,104100,1501265310,5600,5670,5670,5600,9296
20241206,104000,1449016230,5650,5670,5670,5650,26
20241206,103900,1448869130,5650,5660,5660,5650,569
20241206,103800,1445654200,5670,5670,5670,5670,0
20241206,103700,1445654200,5670,5660,5670,5660,422
20241206,103600,1443265460,5670,5670,5670,5670,65
20241206,103500,1442896910,5670,5670,5670,5670,133
20241206,103400,1442142800,5670,5670,5670,5650,1760
20241206,103300,1432195200,5670,5670,5680,5620,1119
20241206,103200,1425854090,5670,5650,5670,5640,2487
20241206,103100,1411797170,5650,5630,5650,5610,3227
20241206,103000,1393635490,5620,5640,5640,5580,3656
20241206,102900,1373188330,5640,5600,5640,5570,7227
20241206,102800,1332735710,5600,5660,5660,5600,3218
20241206,102700,1314686160,5670,5670,5680,5620,1755
20241206,102600,1304821850,5650,5660,5680,5620,4676
20241206,102500,1278413810,5660,5650,5660,5650,951
20241206,102400,1273040650,5600,5650,5670,5590,11975
20241206,102300,1205942680,5650,5680,5690,5610,1066
20241206,102200,1199939300,5680,5670,5680,5660,1101
20241206,102100,1193691720,5670,5670,5680,5650,2003
20241206,102000,1182349710,5640,5630,5640,5600,3488
20241206,101900,1162755580,5610,5630,5630,5610,7
20241206,101800,1162716190,5630,5590,5630,5590,515
20241206,101700,1159823400,5590,5600,5620,5590,2019
20241206,101600,1148518000,5590,5610,5610,5590,3007
20241206,101500,1131660350,5600,5650,5670,5600,22274
20241206,101400,1006306450,5650,5660,5670,5650,2949
20241206,101300,989634110,5680,5660,5680,5650,2772
20241206,101200,973945200,5670,5670,5680,5670,1296
20241206,101100,966596870,5680,5680,5680,5680,387
20241206,101000,964398710,5680,5680,5680,5680,2228
20241206,100900,951743670,5680,5680,5690,5680,103
20241206,100800,951158620,5690,5740,5740,5650,6037
20241206,100700,916997780,5740,5730,5770,5680,15549
20241206,100600,828155300,5770,5740,5770,5740,3142
20241206,100500,810118490,5770,5750,5770,5740,1438
20241206,100400,801862990,5760,5760,5780,5760,462
20241206,100300,799201850,5780,5770,5780,5750,2008
20241206,100200,787645560,5780,5780,5780,5770,654
20241206,100100,783871830,5790,5770,5790,5770,101
20241206,100000,783289040,5770,5780,5790,5770,710
20241206,095900,779192300,5790,5780,5790,5750,1898
20241206,095800,768246530,5770,5760,5780,5760,1090
20241206,095700,761959220,5760,5760,5760,5760,158
20241206,095600,761049140,5770,5760,5770,5760,331
20241206,095500,759141740,5760,5750,5760,5750,916
20241206,095400,753874590,5750,5760,5760,5750,1585
20241206,095300,744750990,5780,5780,5780,5760,1071
20241206,095200,738570630,5790,5790,5790,5780,701
20241206,095100,734513850,5810,5800,5810,5770,693
20241206,095000,730506320,5800,5780,5800,5770,951
20241206,094900,725016580,5810,5830,5830,5790,1294
20241206,094800,717506230,5840,5790,5840,5790,1463
20241206,094700,708997670,5800,5750,5800,5750,1027
20241206,094600,703074660,5760,5760,5760,5760,408
20241206,094500,700724580,5760,5750,5760,5750,239
20241206,094400,699350310,5760,5750,5760,5750,5590
20241206,094300,667199540,5750,5740,5750,5740,685
20241206,094200,663266270,5740,5740,5740,5730,968
20241206,094100,657710050,5740,5740,5740,5710,2038
20241206,094000,646012200,5700,5730,5730,5700,5315
20241206,093900,615643230,5730,5740,5740,5730,2
20241206,093800,615631760,5710,5730,5740,5710,4554
20241206,093700,589601190,5720,5720,5730,5720,2120
20241206,093600,577472280,5710,5720,5740,5710,6011
20241206,093500,543045140,5720,5750,5750,5720,3564
20241206,093400,522606060,5750,5730,5760,5730,3084
20241206,093300,504930990,5730,5760,5760,5730,8267
20241206,093200,457467550,5790,5790,5790,5790,51
20241206,093100,457172260,5790,5790,5810,5750,5577
20241206,093000,425006000,5760,5760,5790,5760,90
20241206,092900,424487550,5760,5760,5760,5760,242
20241206,092800,423093630,5780,5770,5780,5760,1787
20241206,092700,412791590,5780,5760,5780,5760,453
20241206,092600,410180310,5790,5750,5790,5750,3413
20241206,092500,390494530,5750,5780,5780,5750,3920
20241206,092400,367888530,5780,5780,5780,5780,1083
20241206,092300,361628790,5780,5770,5780,5760,1478
20241206,092200,353095170,5760,5750,5760,5750,1964
20241206,092100,341782580,5760,5760,5790,5750,4645
20241206,092000,315008340,5770,5780,5790,5770,1125
20241206,091900,308515990,5780,5780,5800,5780,1478
20241206,091800,299967130,5800,5770,5800,5770,3632
20241206,091700,278990160,5780,5770,5780,5760,221
20241206,091600,277715170,5770,5780,5780,5770,2
20241206,091500,277703620,5760,5770,5770,5760,3785
20241206,091400,255872410,5780,5790,5790,5780,941
20241206,091300,250427570,5790,5770,5790,5770,41
20241206,091200,250190590,5770,5770,5770,5770,213
20241206,091100,248961580,5750,5770,5790,5750,6781
20241206,091000,209883670,5790,5810,5810,5780,10970
20241206,090900,146296030,5810,5800,5810,5800,1709
20241206,090800,136376740,5800,5800,5800,5800,306
20241206,090700,134601940,5830,5810,5830,5800,663
20241206,090600,130751310,5840,5810,5840,5810,852
20241206,090500,125801130,5810,5810,5820,5810,1825
20241206,090400,115196860,5810,5810,5850,5810,2481
20241206,090300,100773180,5810,5820,5820,5810,3301
20241206,090200,81581510,5830,5860,5870,5820,2967
20241206,090100,64268240,5870,5850,5870,5830,4730
20241206,090000,36624630,5840,5900,5900,5840,6260