KissMeData/088340/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,200200,5545951750,10340,10340,10340,10340,5782
20241206,200100,5545951750,10340,10340,10340,10340,0
20241206,200000,5545951750,10340,10340,10340,10340,0
20241206,195900,5545951750,10340,10340,10340,10340,0
20241206,195800,5545951750,10340,10340,10340,10340,0
20241206,195700,5545951750,10340,10340,10340,10340,0
20241206,195600,5545951750,10340,10340,10340,10340,0
20241206,195500,5545951750,10340,10340,10340,10340,0
20241206,195400,5545951750,10340,10340,10340,10340,0
20241206,195300,5545951750,10340,10340,10340,10340,0
20241206,195200,5545951750,10340,10340,10340,10340,0
20241206,195100,5545951750,10340,10340,10340,10340,0
20241206,195000,5545951750,10340,10340,10340,10340,0
20241206,194900,5545951750,10340,10340,10340,10340,0
20241206,194800,5545951750,10340,10340,10340,10340,0
20241206,194700,5545951750,10340,10340,10340,10340,0
20241206,194600,5545951750,10340,10340,10340,10340,0
20241206,194500,5545951750,10340,10340,10340,10340,0
20241206,194400,5545951750,10340,10340,10340,10340,0
20241206,194300,5545951750,10340,10340,10340,10340,0
20241206,194200,5545951750,10340,10340,10340,10340,0
20241206,194100,5545951750,10340,10340,10340,10340,0
20241206,194000,5545951750,10340,10340,10340,10340,0
20241206,193900,5545951750,10340,10340,10340,10340,0
20241206,193800,5545951750,10340,10340,10340,10340,0
20241206,193700,5545951750,10340,10340,10340,10340,0
20241206,193600,5545951750,10340,10340,10340,10340,0
20241206,193500,5545951750,10340,10340,10340,10340,0
20241206,193400,5545951750,10340,10340,10340,10340,0
20241206,193300,5545951750,10340,10340,10340,10340,0
20241206,193200,5545951750,10340,10340,10340,10340,5782
20241206,193100,5545951750,10340,10340,10340,10340,0
20241206,193000,5545951750,10340,10340,10340,10340,0
20241206,192900,5545951750,10340,10340,10340,10340,0
20241206,192800,5545951750,10340,10340,10340,10340,0
20241206,192700,5545951750,10340,10340,10340,10340,0
20241206,192600,5545951750,10340,10340,10340,10340,0
20241206,192500,5545951750,10340,10340,10340,10340,0
20241206,192400,5545951750,10340,10340,10340,10340,0
20241206,192300,5545951750,10340,10340,10340,10340,0
20241206,192200,5545951750,10340,10340,10340,10340,0
20241206,192100,5545951750,10340,10340,10340,10340,0
20241206,192000,5545951750,10340,10340,10340,10340,0
20241206,191900,5545951750,10340,10340,10340,10340,0
20241206,191800,5545951750,10340,10340,10340,10340,0
20241206,191700,5545951750,10340,10340,10340,10340,0
20241206,191600,5545951750,10340,10340,10340,10340,0
20241206,191500,5545951750,10340,10340,10340,10340,0
20241206,191400,5545951750,10340,10340,10340,10340,0
20241206,191300,5545951750,10340,10340,10340,10340,0
20241206,191200,5545951750,10340,10340,10340,10340,0
20241206,191100,5545951750,10340,10340,10340,10340,0
20241206,191000,5545951750,10340,10340,10340,10340,0
20241206,190900,5545951750,10340,10340,10340,10340,0
20241206,190800,5545951750,10340,10340,10340,10340,0
20241206,190700,5545951750,10340,10340,10340,10340,0
20241206,190600,5545951750,10340,10340,10340,10340,0
20241206,190500,5545951750,10340,10340,10340,10340,0
20241206,190400,5545951750,10340,10340,10340,10340,0
20241206,190300,5545951750,10340,10340,10340,10340,0
20241206,190200,5545951750,10340,10340,10340,10340,5782
20241206,190100,5545951750,10340,10340,10340,10340,0
20241206,190000,5545951750,10340,10340,10340,10340,0
20241206,185900,5545951750,10340,10340,10340,10340,0
20241206,185800,5545951750,10340,10340,10340,10340,0
20241206,185700,5545951750,10340,10340,10340,10340,0
20241206,185600,5545951750,10340,10340,10340,10340,0
20241206,185500,5545951750,10340,10340,10340,10340,0
20241206,185400,5545951750,10340,10340,10340,10340,0
20241206,185300,5545951750,10340,10340,10340,10340,0
20241206,185200,5545951750,10340,10340,10340,10340,0
20241206,185100,5545951750,10340,10340,10340,10340,0
20241206,185000,5545951750,10340,10340,10340,10340,0
20241206,184900,5545951750,10340,10340,10340,10340,0
20241206,184800,5545951750,10340,10340,10340,10340,0
20241206,184700,5545951750,10340,10340,10340,10340,0
20241206,184600,5545951750,10340,10340,10340,10340,0
20241206,184500,5545951750,10340,10340,10340,10340,0
20241206,184400,5545951750,10340,10340,10340,10340,0
20241206,184300,5545951750,10340,10340,10340,10340,0
20241206,184200,5545951750,10340,10340,10340,10340,0
20241206,184100,5545951750,10340,10340,10340,10340,0
20241206,184000,5545951750,10340,10340,10340,10340,0
20241206,183900,5545951750,10340,10340,10340,10340,0
20241206,183800,5545951750,10340,10340,10340,10340,0
20241206,183700,5545951750,10340,10340,10340,10340,0
20241206,183600,5545951750,10340,10340,10340,10340,0
20241206,183500,5545951750,10340,10340,10340,10340,0
20241206,183400,5545951750,10340,10340,10340,10340,0
20241206,183300,5545951750,10340,10340,10340,10340,0
20241206,183200,5545951750,10340,10340,10340,10340,5782
20241206,183100,5545951750,10340,10340,10340,10340,0
20241206,183000,5545951750,10340,10340,10340,10340,0
20241206,182900,5545951750,10340,10340,10340,10340,0
20241206,182800,5545951750,10340,10340,10340,10340,0
20241206,182700,5545951750,10340,10340,10340,10340,0
20241206,182600,5545951750,10340,10340,10340,10340,0
20241206,182500,5545951750,10340,10340,10340,10340,0
20241206,182400,5545951750,10340,10340,10340,10340,0
20241206,182300,5545951750,10340,10340,10340,10340,0
20241206,182200,5545951750,10340,10340,10340,10340,0
20241206,182100,5545951750,10340,10340,10340,10340,0
20241206,182000,5545951750,10340,10340,10340,10340,0
20241206,181900,5545951750,10340,10340,10340,10340,0
20241206,181800,5545951750,10340,10340,10340,10340,0
20241206,181700,5545951750,10340,10340,10340,10340,0
20241206,181600,5545951750,10340,10340,10340,10340,0
20241206,181500,5545951750,10340,10340,10340,10340,0
20241206,181400,5545951750,10340,10340,10340,10340,0
20241206,181300,5545951750,10340,10340,10340,10340,0
20241206,181200,5545951750,10340,10340,10340,10340,0
20241206,181100,5545951750,10340,10340,10340,10340,0
20241206,181000,5545951750,10340,10340,10340,10340,0
20241206,180900,5545951750,10340,10340,10340,10340,0
20241206,180800,5545951750,10340,10340,10340,10340,0
20241206,180700,5545951750,10340,10340,10340,10340,0
20241206,180600,5545951750,10340,10340,10340,10340,0
20241206,180500,5545951750,10340,10340,10340,10340,0
20241206,180400,5545951750,10340,10340,10340,10340,0
20241206,180300,5545951750,10340,10340,10340,10340,0
20241206,180200,5545951750,10340,10340,10340,10340,5782
20241206,180100,5545951750,10340,10340,10340,10340,0
20241206,180000,5545951750,10340,10340,10340,10340,0
20241206,175900,5545951750,10340,10340,10340,10340,0
20241206,175800,5545951750,10340,10340,10340,10340,0
20241206,175700,5545951750,10340,10340,10340,10340,0
20241206,175600,5545951750,10340,10340,10340,10340,0
20241206,175500,5545951750,10340,10340,10340,10340,0
20241206,175400,5545951750,10340,10340,10340,10340,0
20241206,175300,5545951750,10340,10340,10340,10340,0
20241206,175200,5545951750,10340,10340,10340,10340,0
20241206,175100,5545951750,10340,10340,10340,10340,0
20241206,175000,5545951750,10340,10340,10340,10340,0
20241206,174900,5545951750,10340,10340,10340,10340,0
20241206,174800,5545951750,10340,10340,10340,10340,0
20241206,174700,5545951750,10340,10340,10340,10340,0
20241206,174600,5545951750,10340,10340,10340,10340,0
20241206,174500,5545951750,10340,10340,10340,10340,0
20241206,174400,5545951750,10340,10340,10340,10340,0
20241206,174300,5545951750,10340,10340,10340,10340,0
20241206,174200,5545951750,10340,10340,10340,10340,0
20241206,174100,5545951750,10340,10340,10340,10340,0
20241206,174000,5545951750,10340,10340,10340,10340,0
20241206,173900,5545951750,10340,10340,10340,10340,0
20241206,173800,5545951750,10340,10340,10340,10340,0
20241206,173700,5545951750,10340,10340,10340,10340,0
20241206,173600,5545951750,10340,10340,10340,10340,0
20241206,173500,5545951750,10340,10340,10340,10340,0
20241206,173400,5545951750,10340,10340,10340,10340,0
20241206,173300,5545951750,10340,10340,10340,10340,0
20241206,173200,5545951750,10340,10340,10340,10340,5782
20241206,173100,5545951750,10340,10340,10340,10340,0
20241206,173000,5545951750,10340,10340,10340,10340,0
20241206,172900,5545951750,10340,10340,10340,10340,0
20241206,172800,5545951750,10340,10340,10340,10340,0
20241206,172700,5545951750,10340,10340,10340,10340,0
20241206,172600,5545951750,10340,10340,10340,10340,0
20241206,172500,5545951750,10340,10340,10340,10340,0
20241206,172400,5545951750,10340,10340,10340,10340,0
20241206,172300,5545951750,10340,10340,10340,10340,0
20241206,172200,5545951750,10340,10340,10340,10340,0
20241206,172100,5545951750,10340,10340,10340,10340,0
20241206,172000,5545951750,10340,10340,10340,10340,0
20241206,171900,5545951750,10340,10340,10340,10340,0
20241206,171800,5545951750,10340,10340,10340,10340,0
20241206,171700,5545951750,10340,10340,10340,10340,0
20241206,171600,5545951750,10340,10340,10340,10340,0
20241206,171500,5545951750,10340,10340,10340,10340,0
20241206,171400,5545951750,10340,10340,10340,10340,0
20241206,171300,5545951750,10340,10340,10340,10340,0
20241206,171200,5545951750,10340,10340,10340,10340,0
20241206,171100,5545951750,10340,10340,10340,10340,0
20241206,171000,5545951750,10340,10340,10340,10340,0
20241206,170900,5545951750,10340,10340,10340,10340,0
20241206,170800,5545951750,10340,10340,10340,10340,0
20241206,170700,5545951750,10340,10340,10340,10340,0
20241206,170600,5545951750,10340,10340,10340,10340,0
20241206,170500,5545951750,10340,10340,10340,10340,0
20241206,170400,5545951750,10340,10340,10340,10340,0
20241206,170300,5545951750,10340,10340,10340,10340,0
20241206,170200,5545951750,10340,10340,10340,10340,5782
20241206,170100,5545951750,10340,10340,10340,10340,0
20241206,170000,5545951750,10340,10340,10340,10340,0
20241206,165900,5545951750,10340,10340,10340,10340,0
20241206,165800,5545951750,10340,10340,10340,10340,0
20241206,165700,5545951750,10340,10340,10340,10340,0
20241206,165600,5545951750,10340,10340,10340,10340,0
20241206,165500,5545951750,10340,10340,10340,10340,0
20241206,165400,5545951750,10340,10340,10340,10340,0
20241206,165300,5545951750,10340,10340,10340,10340,0
20241206,165200,5545951750,10340,10340,10340,10340,0
20241206,165100,5545951750,10340,10340,10340,10340,0
20241206,165000,5545951750,10340,10340,10340,10340,0
20241206,164900,5545951750,10340,10340,10340,10340,0
20241206,164800,5545951750,10340,10340,10340,10340,0
20241206,164700,5545951750,10340,10340,10340,10340,0
20241206,164600,5545951750,10340,10340,10340,10340,0
20241206,164500,5545951750,10340,10340,10340,10340,0
20241206,164400,5545951750,10340,10340,10340,10340,0
20241206,164300,5545951750,10340,10340,10340,10340,0
20241206,164200,5545951750,10340,10340,10340,10340,0
20241206,164100,5545951750,10340,10340,10340,10340,0
20241206,164000,5545951750,10340,10340,10340,10340,0
20241206,163900,5545951750,10340,10340,10340,10340,0
20241206,163800,5545951750,10340,10340,10340,10340,0
20241206,163700,5545951750,10340,10340,10340,10340,0
20241206,163600,5545951750,10340,10340,10340,10340,0
20241206,163500,5545951750,10340,10340,10340,10340,0
20241206,163400,5545951750,10340,10340,10340,10340,0
20241206,163300,5545951750,10340,10340,10340,10340,0
20241206,163200,5545951750,10340,10340,10340,10340,5782
20241206,163100,5545951750,10340,10340,10340,10340,0
20241206,163000,5545951750,10340,10340,10340,10340,0
20241206,162900,5545951750,10340,10340,10340,10340,0
20241206,162800,5545951750,10340,10340,10340,10340,0
20241206,162700,5545951750,10340,10340,10340,10340,0
20241206,162600,5545951750,10340,10340,10340,10340,0
20241206,162500,5545951750,10340,10340,10340,10340,0
20241206,162400,5545951750,10340,10340,10340,10340,0
20241206,162300,5545951750,10340,10340,10340,10340,0
20241206,162200,5545951750,10340,10340,10340,10340,0
20241206,162100,5545951750,10340,10340,10340,10340,0
20241206,162000,5545951750,10340,10340,10340,10340,0
20241206,161900,5545951750,10340,10340,10340,10340,0
20241206,161800,5545951750,10340,10340,10340,10340,0
20241206,161700,5545951750,10340,10340,10340,10340,0
20241206,161600,5545951750,10340,10340,10340,10340,0
20241206,161500,5545951750,10340,10340,10340,10340,0
20241206,161400,5545951750,10340,10340,10340,10340,0
20241206,161300,5545951750,10340,10340,10340,10340,0
20241206,161200,5545951750,10340,10340,10340,10340,0
20241206,161100,5545951750,10340,10340,10340,10340,0
20241206,161000,5545951750,10340,10340,10340,10340,0
20241206,160900,5545951750,10340,10340,10340,10340,0
20241206,160800,5545951750,10340,10340,10340,10340,0
20241206,160700,5545951750,10340,10340,10340,10340,0
20241206,160600,5545951750,10340,10340,10340,10340,0
20241206,160500,5545951750,10340,10340,10340,10340,0
20241206,160400,5545951750,10340,10340,10340,10340,0
20241206,160300,5545951750,10340,10340,10340,10340,0
20241206,160200,5545951750,10340,10340,10340,10340,5782
20241206,160100,5545951750,10340,10340,10340,10340,0
20241206,160000,5545951750,10340,10340,10340,10340,0
20241206,155900,5545951750,10340,10340,10340,10340,0
20241206,155800,5545951750,10340,10340,10340,10340,0
20241206,155700,5545951750,10340,10340,10340,10340,0
20241206,155600,5545951750,10340,10340,10340,10340,0
20241206,155500,5545951750,10340,10340,10340,10340,0
20241206,155400,5545951750,10340,10340,10340,10340,0
20241206,155300,5545951750,10340,10340,10340,10340,0
20241206,155200,5545951750,10340,10340,10340,10340,0
20241206,155100,5545951750,10340,10340,10340,10340,0
20241206,155000,5545951750,10340,10340,10340,10340,0
20241206,154900,5545951750,10340,10340,10340,10340,0
20241206,154800,5545951750,10340,10340,10340,10340,0
20241206,154700,5545951750,10340,10340,10340,10340,0
20241206,154600,5545951750,10340,10340,10340,10340,0
20241206,154500,5545951750,10340,10340,10340,10340,0
20241206,154400,5545951750,10340,10340,10340,10340,0
20241206,154300,5545951750,10340,10340,10340,10340,0
20241206,154200,5545951750,10340,10340,10340,10340,0
20241206,154100,5545951750,10340,10340,10340,10340,0
20241206,154000,5545951750,10340,10340,10340,10340,0
20241206,153900,5545951750,10340,10340,10340,10340,0
20241206,153800,5545951750,10340,10340,10340,10340,0
20241206,153700,5545951750,10340,10340,10340,10340,0
20241206,153600,5545951750,10340,10340,10340,10340,0
20241206,153500,5545951750,10340,10340,10340,10340,0
20241206,153400,5545951750,10340,10340,10340,10340,0
20241206,153300,5545951750,10340,10340,10340,10340,0
20241206,153200,5545951750,10340,10340,10340,10340,5782
20241206,153100,5545951750,10340,10340,10340,10340,0
20241206,153000,5545951750,10340,10340,10340,10340,5782
20241206,152900,5486165870,10310,10310,10310,10310,0
20241206,152800,5486165870,10310,10310,10310,10310,0
20241206,152700,5486165870,10310,10310,10310,10310,0
20241206,152600,5486165870,10310,10310,10310,10310,0
20241206,152500,5486165870,10310,10310,10310,10310,0
20241206,152400,5486165870,10310,10310,10310,10310,0
20241206,152300,5486165870,10310,10310,10310,10310,0
20241206,152200,5486165870,10310,10310,10310,10310,0
20241206,152100,5486165870,10310,10310,10310,10310,0
20241206,152000,5486165870,10310,10310,10310,10310,0
20241206,151900,5486165870,10310,10310,10330,10300,134
20241206,151800,5484784210,10310,10330,10330,10310,486
20241206,151700,5479770370,10320,10330,10330,10310,221
20241206,151600,5477490560,10330,10330,10340,10320,83
20241206,151500,5476633070,10330,10320,10330,10310,156
20241206,151400,5475022940,10320,10330,10330,10300,51
20241206,151300,5474497150,10340,10340,10340,10300,433
20241206,151200,5470032330,10340,10340,10340,10320,163
20241206,151100,5468349990,10320,10360,10370,10290,2722
20241206,151000,5440244830,10360,10370,10390,10360,985
20241206,150900,5430035740,10370,10380,10390,10370,97
20241206,150800,5429029050,10380,10400,10400,10380,68
20241206,150700,5428322710,10390,10390,10390,10380,226
20241206,150600,5425974640,10380,10380,10390,10380,162
20241206,150500,5424292930,10380,10390,10390,10380,63
20241206,150400,5423638860,10390,10390,10390,10390,19
20241206,150300,5423441450,10380,10370,10390,10370,199
20241206,150200,5421377410,10370,10380,10390,10370,385
20241206,150100,5417383520,10380,10380,10390,10370,21
20241206,150000,5417165500,10380,10400,10400,10380,120
20241206,145900,5415917620,10380,10400,10400,10360,227
20241206,145800,5413561240,10400,10330,10400,10330,330
20241206,145700,5410148330,10310,10330,10350,10310,266
20241206,145600,5407400450,10340,10340,10350,10330,46
20241206,145500,5406924500,10340,10350,10350,10340,57
20241206,145400,5406334990,10350,10300,10350,10280,1058
20241206,145300,5395453880,10300,10310,10310,10290,177
20241206,145200,5393630740,10310,10310,10310,10300,714
20241206,145100,5386269500,10310,10370,10420,10300,3171
20241206,145000,5353510290,10370,10420,10420,10370,317
20241206,144900,5350216270,10420,10420,10420,10390,244
20241206,144800,5347680360,10430,10390,10430,10390,144
20241206,144700,5346182800,10390,10390,10390,10390,100
20241206,144600,5345143800,10390,10400,10400,10390,14
20241206,144500,5344998290,10400,10450,10450,10400,3074
20241206,144400,5313021850,10420,10450,10460,10420,1209
20241206,144300,5300403320,10450,10460,10460,10430,185
20241206,144200,5298470660,10430,10420,10460,10420,379
20241206,144100,5294512790,10460,10440,10460,10430,167
20241206,144000,5292768680,10440,10370,10440,10350,2986
20241206,143900,5261685140,10360,10370,10380,10360,206
20241206,143800,5259549300,10380,10380,10380,10350,21
20241206,143700,5259331730,10340,10370,10390,10340,432
20241206,143600,5254849730,10370,10360,10370,10360,61
20241206,143500,5254217270,10350,10370,10370,10350,14
20241206,143400,5254072220,10360,10330,10360,10330,129
20241206,143300,5252737560,10330,10330,10330,10330,10
20241206,143200,5252634260,10310,10310,10310,10310,0
20241206,143100,5252634260,10310,10310,10370,10310,253
20241206,143000,5250016530,10330,10310,10330,10310,94
20241206,142900,5249046450,10300,10330,10330,10300,66
20241206,142800,5248366620,10320,10330,10330,10320,78
20241206,142700,5247560980,10340,10340,10340,10340,0
20241206,142600,5247560980,10340,10350,10350,10340,71
20241206,142500,5246826240,10360,10360,10360,10360,86
20241206,142400,5245935280,10370,10360,10370,10360,433
20241206,142300,5241445080,10370,10370,10370,10370,130
20241206,142200,5240096980,10370,10330,10370,10330,1287
20241206,142100,5226768900,10320,10320,10320,10310,65
20241206,142000,5226098660,10310,10310,10310,10310,0
20241206,141900,5226098660,10310,10270,10310,10270,1038
20241206,141800,5215408200,10260,10260,10260,10260,17
20241206,141700,5215233780,10300,10300,10300,10300,0
20241206,141600,5215233780,10300,10300,10300,10300,0
20241206,141500,5215233780,10300,10280,10300,10280,222
20241206,141400,5212949120,10250,10260,10260,10250,492
20241206,141300,5207904200,10260,10270,10270,10260,2
20241206,141200,5207883670,10250,10250,10260,10250,1125
20241206,141100,5196351520,10250,10230,10250,10230,197
20241206,141000,5194335930,10230,10290,10290,10230,1005
20241206,140900,5184053980,10280,10290,10290,10280,151
20241206,140800,5182501690,10220,10300,10300,10220,1687
20241206,140700,5165245480,10290,10280,10290,10280,310
20241206,140600,5162056330,10280,10250,10280,10250,151
20241206,140500,5160504860,10230,10240,10240,10230,173
20241206,140400,5158733770,10250,10260,10260,10250,432
20241206,140300,5154303410,10330,10330,10330,10330,1
20241206,140200,5154293080,10300,10300,10300,10300,10
20241206,140100,5154190080,10300,10300,10300,10300,42
20241206,140000,5153757480,10300,10250,10300,10250,2
20241206,135900,5153736930,10230,10260,10260,10230,487
20241206,135800,5148741980,10260,10250,10260,10250,2
20241206,135700,5148721470,10220,10240,10240,10210,696
20241206,135600,5141606420,10240,10250,10250,10230,417
20241206,135500,5137334610,10250,10280,10290,10250,271
20241206,135400,5134549980,10290,10310,10310,10290,262
20241206,135300,5131852780,10310,10320,10320,10310,587
20241206,135200,5125798820,10330,10330,10340,10330,234
20241206,135100,5123381170,10330,10340,10340,10330,162
20241206,135000,5121706190,10330,10340,10340,10330,41
20241206,134900,5121282650,10340,10310,10340,10310,81
20241206,134800,5120446610,10330,10330,10330,10330,251
20241206,134700,5117853780,10310,10310,10310,10310,18
20241206,134600,5117668200,10330,10330,10330,10330,40
20241206,134500,5117255000,10330,10330,10330,10290,48
20241206,134400,5116759360,10280,10290,10330,10280,509
20241206,134300,5111521780,10310,10320,10320,10300,357
20241206,134200,5107841250,10320,10350,10350,10320,140
20241206,134100,5106393840,10350,10340,10350,10330,847
20241206,134000,5097636850,10340,10340,10340,10340,0
20241206,133900,5097636850,10340,10360,10360,10310,76
20241206,133800,5096851640,10360,10310,10360,10310,1297
20241206,133700,5083428350,10290,10290,10290,10290,31
20241206,133600,5083109360,10310,10330,10330,10310,5
20241206,133500,5083057770,10330,10240,10330,10240,1816
20241206,133400,5064338590,10240,10240,10240,10240,5
20241206,133300,5064287390,10250,10260,10260,10220,22
20241206,133200,5064062480,10260,10220,10260,10220,85
20241206,133100,5063192080,10230,10220,10230,10220,44
20241206,133000,5062742390,10240,10210,10240,10210,883
20241206,132900,5053725940,10190,10190,10190,10190,20
20241206,132800,5053522140,10210,10210,10210,10210,112
20241206,132700,5052378620,10210,10210,10210,10200,320
20241206,132600,5049113670,10210,10210,10210,10210,26
20241206,132500,5048848210,10200,10170,10200,10170,391
20241206,132400,5044870780,10170,10180,10180,10160,1086
20241206,132300,5033825570,10210,10210,10210,10210,0
20241206,132200,5033825570,10210,10210,10210,10210,250
20241206,132100,5031273070,10170,10190,10190,10170,430
20241206,132000,5026894870,10210,10210,10210,10210,1
20241206,131900,5026884660,10210,10200,10210,10190,472
20241206,131800,5022074570,10200,10200,10200,10190,54
20241206,131700,5021523890,10200,10200,10200,10200,7
20241206,131600,5021452490,10200,10200,10200,10200,100
20241206,131500,5020432490,10210,10210,10210,10210,14
20241206,131400,5020289550,10210,10200,10210,10200,192
20241206,131300,5018331140,10230,10220,10230,10150,2775
20241206,131200,4990101080,10230,10230,10230,10160,2741
20241206,131100,4962151220,10230,10190,10230,10190,80
20241206,131000,4961334520,10190,10140,10190,10140,16
20241206,130900,4961171710,10140,10140,10140,10140,0
20241206,130800,4961171710,10140,10120,10140,10110,1473
20241206,130700,4946276630,10100,10100,10100,10100,0
20241206,130600,4946276630,10100,10120,10120,10100,94
20241206,130500,4945326110,10110,10130,10130,10110,377
20241206,130400,4941509880,10130,10130,10130,10130,114
20241206,130300,4940355060,10130,10190,10190,10130,31
20241206,130200,4940039830,10190,10190,10190,10190,42
20241206,130100,4939611850,10130,10130,10130,10130,114
20241206,130000,4938457030,10130,10130,10130,10130,0
20241206,125900,4938457030,10130,10130,10130,10130,5
20241206,125800,4938406380,10120,10120,10120,10120,75
20241206,125700,4937647380,10120,10220,10220,10120,202
20241206,125600,4935599990,10160,10160,10160,10160,50
20241206,125500,4935091990,10160,10160,10160,10160,161
20241206,125400,4933456230,10160,10230,10230,10160,1220
20241206,125300,4921045590,10260,10260,10260,10260,2
20241206,125200,4921025070,10260,10230,10260,10230,1118
20241206,125100,4909584000,10250,10250,10250,10250,0
20241206,125000,4909584000,10250,10250,10250,10250,0
20241206,124900,4909584000,10250,10240,10250,10240,87
20241206,124800,4908692830,10240,10220,10240,10220,551
20241206,124700,4903058590,10220,10220,10220,10220,0
20241206,124600,4903058590,10220,10220,10220,10220,1
20241206,124500,4903048370,10220,10190,10220,10190,190
20241206,124400,4901109120,10190,10190,10190,10190,0
20241206,124300,4901109120,10190,10190,10190,10180,529
20241206,124200,4895720710,10190,10190,10190,10190,331
20241206,124100,4892347820,10200,10200,10210,10200,443
20241206,124000,4887828930,10200,10280,10280,10200,1002
20241206,123900,4877589550,10280,10240,10280,10240,23
20241206,123800,4877353490,10240,10240,10240,10240,1
20241206,123700,4877343250,10240,10240,10240,10240,19
20241206,123600,4877148690,10240,10230,10240,10230,28
20241206,123500,4876861990,10230,10230,10230,10230,20
20241206,123400,4876657390,10200,10250,10250,10200,2979
20241206,123300,4846196480,10250,10270,10270,10250,10
20241206,123200,4846093930,10280,10280,10280,10280,0
20241206,123100,4846093930,10280,10250,10280,10250,21
20241206,123000,4845878650,10240,10290,10290,10240,299
20241206,122900,4842816190,10290,10290,10290,10290,20
20241206,122800,4842610390,10250,10250,10250,10250,1
20241206,122700,4842600140,10320,10270,10320,10250,474
20241206,122600,4837740510,10280,10280,10280,10280,86
20241206,122500,4836856430,10280,10290,10290,10280,147
20241206,122400,4835344970,10290,10290,10290,10280,426
20241206,122300,4830961540,10340,10340,10340,10340,0
20241206,122200,4830961540,10340,10340,10340,10340,0
20241206,122100,4830961540,10340,10330,10340,10300,57
20241206,122000,4830373780,10330,10330,10330,10330,180
20241206,121900,4828514380,10330,10330,10330,10330,1
20241206,121800,4828504050,10330,10320,10330,10320,208
20241206,121700,4826357410,10330,10300,10330,10300,69
20241206,121600,4825646110,10300,10300,10300,10300,4
20241206,121500,4825604910,10290,10290,10290,10290,97
20241206,121400,4824606780,10290,10290,10290,10290,50
20241206,121300,4824092280,10290,10320,10320,10290,13
20241206,121200,4823958270,10320,10320,10320,10320,14
20241206,121100,4823813790,10320,10310,10320,10300,81
20241206,121000,4822979350,10310,10320,10320,10310,5
20241206,120900,4822927770,10320,10270,10320,10240,264
20241206,120800,4820215050,10270,10270,10270,10240,455
20241206,120700,4815552410,10270,10270,10270,10270,2
20241206,120600,4815531870,10270,10270,10270,10270,7
20241206,120500,4815459980,10260,10290,10290,10240,322
20241206,120400,4812156570,10260,10280,10280,10260,203
20241206,120300,4810071970,10290,10280,10290,10280,21
20241206,120200,4809856080,10280,10260,10280,10260,613
20241206,120100,4803562780,10260,10260,10260,10260,0
20241206,120000,4803562780,10260,10260,10260,10250,111
20241206,115900,4802423930,10260,10250,10260,10250,36
20241206,115800,4802054630,10250,10260,10260,10250,395
20241206,115700,4798004980,10260,10280,10280,10260,34
20241206,115600,4797655660,10250,10280,10280,10250,150
20241206,115500,4796115160,10280,10280,10280,10280,1
20241206,115400,4796104880,10280,10260,10290,10260,119
20241206,115300,4794883270,10250,10270,10270,10250,226
20241206,115200,4792565800,10300,10300,10300,10300,30
20241206,115100,4792256800,10350,10310,10350,10250,581
20241206,115000,4786288330,10320,10360,10360,10320,204
20241206,114900,4784177490,10360,10360,10360,10360,217
20241206,114800,4781929370,10360,10320,10360,10320,165
20241206,114700,4780223730,10320,10330,10330,10320,223
20241206,114600,4777921870,10320,10320,10320,10320,5
20241206,114500,4777870270,10310,10310,10310,10310,211
20241206,114400,4775694860,10310,10310,10310,10310,38
20241206,114300,4775303080,10310,10300,10310,10300,134
20241206,114200,4773922830,10300,10300,10300,10300,50
20241206,114100,4773407830,10310,10300,10310,10300,26
20241206,114000,4773139980,10300,10290,10300,10240,448
20241206,113900,4768531750,10240,10240,10240,10240,0
20241206,113800,4768531750,10240,10290,10290,10240,752
20241206,113700,4760807160,10290,10270,10290,10260,128
20241206,113600,4759490140,10300,10320,10330,10240,1292
20241206,113500,4746187430,10330,10350,10370,10330,320
20241206,113400,4742877670,10360,10340,10360,10340,274
20241206,113300,4740041760,10340,10330,10340,10330,273
20241206,113200,4737219020,10340,10330,10340,10310,1292
20241206,113100,4723875610,10330,10330,10340,10310,483
20241206,113000,4718890630,10330,10330,10330,10330,186
20241206,112900,4716969250,10330,10330,10330,10330,3
20241206,112800,4716938260,10280,10310,10340,10280,155
20241206,112700,4715338620,10340,10340,10340,10340,511
20241206,112600,4710054880,10340,10320,10340,10280,374
20241206,112500,4706189370,10280,10280,10280,10270,40
20241206,112400,4705778470,10270,10300,10300,10250,1081
20241206,112300,4694678050,10320,10320,10350,10320,375
20241206,112200,4690801730,10320,10270,10340,10270,956
20241206,112100,4680960580,10270,10240,10270,10240,295
20241206,112000,4677936110,10240,10210,10240,10210,952
20241206,111900,4668200150,10210,10180,10210,10180,186
20241206,111800,4666306370,10160,10170,10180,10160,578
20241206,111700,4660429390,10180,10220,10230,10180,556
20241206,111600,4654761500,10230,10220,10230,10200,325
20241206,111500,4651440940,10220,10210,10220,10210,341
20241206,111400,4647957020,10200,10180,10200,10160,327
20241206,111300,4644631820,10180,10220,10220,10160,464
20241206,111200,4639911880,10220,10180,10220,10180,416
20241206,111100,4635660400,10190,10200,10230,10190,337
20241206,111000,4632221840,10200,10210,10210,10200,452
20241206,110900,4627610540,10210,10230,10230,10210,106
20241206,110800,4626526180,10190,10190,10190,10190,12
20241206,110700,4626403900,10190,10180,10190,10180,500
20241206,110600,4621310900,10190,10190,10240,10180,143
20241206,110500,4619853400,10190,10180,10240,10180,251
20241206,110400,4617290960,10180,10170,10180,10170,60
20241206,110300,4616680360,10160,10200,10200,10160,188
20241206,110200,4614768810,10200,10070,10200,10070,1559
20241206,110100,4598906070,10070,10070,10070,10070,2
20241206,110000,4598885930,10070,10070,10110,10070,60
20241206,105900,4598281130,10140,10070,10140,10070,480
20241206,105800,4593421290,10080,10080,10080,10080,50
20241206,105700,4592917290,10070,9990,10070,9990,666
20241206,105600,4586231520,10070,10040,10070,9990,848
20241206,105500,4577743910,10040,10060,10070,10030,73
20241206,105400,4577009720,10000,10010,10010,10000,228
20241206,105300,4574728910,10000,9990,10040,9960,1525
20241206,105200,4559506380,9990,10020,10020,9990,4387
20241206,105100,4515612960,10070,10030,10080,10010,1672
20241206,105000,4498813080,10030,10070,10070,10010,1529
20241206,104900,4483485900,10060,10120,10140,10010,3737
20241206,104800,4445841060,10120,10120,10150,10110,175
20241206,104700,4444071110,10120,10140,10160,10120,2404
20241206,104600,4419712940,10140,10180,10180,10130,1637
20241206,104500,4403086120,10180,10190,10190,10170,2356
20241206,104400,4379108370,10200,10280,10280,10190,2694
20241206,104300,4351593320,10290,10300,10300,10240,2162
20241206,104200,4329435330,10310,10280,10310,10250,109
20241206,104100,4328315720,10280,10230,10280,10230,3348
20241206,104000,4294062350,10240,10300,10300,10240,1570
20241206,103900,4277940960,10300,10340,10350,10300,1602
20241206,103800,4261417730,10350,10360,10390,10350,706
20241206,103700,4254100850,10390,10370,10390,10360,1025
20241206,103600,4243474610,10360,10350,10370,10350,283
20241206,103500,4240542150,10340,10320,10340,10320,625
20241206,103400,4234082750,10310,10330,10330,10310,157
20241206,103300,4232463580,10340,10230,10340,10230,931
20241206,103200,4222890900,10230,10210,10230,10210,126
20241206,103100,4221602920,10220,10220,10230,10220,841
20241206,103000,4213007850,10220,10230,10260,10220,480
20241206,102900,4208098920,10230,10230,10230,10190,714
20241206,102800,4200809180,10230,10250,10250,10200,1137
20241206,102700,4189200360,10250,10230,10250,10160,3761
20241206,102600,4150811080,10230,10280,10320,10230,2466
20241206,102500,4125497760,10280,10280,10320,10250,2025
20241206,102400,4104692700,10280,10250,10280,10250,5988
20241206,102300,4043315650,10280,10280,10280,10280,0
20241206,102200,4043315650,10280,10330,10330,10280,5032
20241206,102100,3991468730,10330,10380,10390,10330,744
20241206,102000,3983780050,10390,10390,10390,10340,737
20241206,101900,3976145160,10390,10380,10410,10380,450
20241206,101800,3971471590,10380,10330,10380,10330,724
20241206,101700,3963987970,10340,10320,10380,10320,451
20241206,101600,3959325430,10380,10380,10380,10320,1388
20241206,101500,3944962950,10380,10320,10380,10320,514
20241206,101400,3939656660,10320,10370,10380,10320,2044
20241206,101300,3918524180,10380,10460,10460,10380,1155
20241206,101200,3906488160,10460,10500,10510,10460,832
20241206,101100,3897783250,10510,10480,10510,10480,227
20241206,101000,3895402200,10520,10520,10520,10480,38
20241206,100900,3895003240,10520,10530,10530,10520,239
20241206,100800,3892486870,10530,10450,10540,10440,629
20241206,100700,3885871660,10460,10430,10470,10430,655
20241206,100600,3879027240,10430,10400,10430,10400,853
20241206,100500,3870137760,10380,10330,10410,10310,1739
20241206,100400,3852097260,10320,10380,10380,10320,2027
20241206,100300,3831119540,10380,10400,10410,10350,4370
20241206,100200,3785801480,10400,10420,10430,10400,2037
20241206,100100,3764590830,10420,10450,10450,10420,1023
20241206,100000,3753927320,10440,10450,10470,10440,1374
20241206,095900,3739553320,10450,10470,10470,10450,1392
20241206,095800,3724990080,10470,10500,10510,10470,1184
20241206,095700,3712550880,10500,10500,10540,10500,330
20241206,095600,3709083990,10460,10460,10550,10420,2304
20241206,095500,3684972670,10460,10460,10460,10430,2368
20241206,095400,3660230990,10470,10480,10500,10470,430
20241206,095300,3655726750,10470,10500,10530,10470,1050
20241206,095200,3644727070,10460,10580,10580,10460,5218
20241206,095100,3589980760,10580,10630,10630,10570,1201
20241206,095000,3577273210,10570,10610,10610,10570,2511
20241206,094900,3550702650,10640,10580,10640,10580,53
20241206,094800,3550138940,10610,10600,10640,10580,1451
20241206,094700,3534767100,10610,10640,10660,10610,894
20241206,094600,3525265410,10590,10640,10650,10590,2388
20241206,094500,3499876120,10630,10590,10640,10590,639
20241206,094400,3493092270,10570,10570,10600,10570,1046
20241206,094300,3482020030,10560,10600,10600,10560,952
20241206,094200,3471951600,10600,10560,10610,10560,1747
20241206,094100,3453451340,10510,10600,10600,10510,2401
20241206,094000,3428069400,10590,10650,10650,10590,1361
20241206,093900,3413616020,10650,10660,10660,10640,1086
20241206,093800,3402054930,10680,10530,10700,10530,1819
20241206,093700,3382747290,10530,10560,10600,10510,2634
20241206,093600,3354981260,10690,10600,10700,10440,10648
20241206,093500,3242930870,10610,10700,10720,10600,6803
20241206,093400,3170492060,10700,10740,10740,10700,2987
20241206,093300,3138493850,10720,10830,10830,10720,5921
20241206,093200,3074714920,10830,10820,10960,10820,1457
20241206,093100,3058913180,10830,10800,10830,10800,865
20241206,093000,3049557070,10800,10880,10890,10800,5461
20241206,092900,2990378120,10890,10900,10960,10870,2649
20241206,092800,2961515090,10900,11020,11160,10900,9039
20241206,092700,2862471610,11030,11100,11180,11010,3333
20241206,092600,2825556200,11070,11090,11160,11020,3625
20241206,092500,2785317090,11090,11070,11090,11010,960
20241206,092400,2774715830,11070,10950,11070,10950,1344
20241206,092300,2759939950,10950,10930,10950,10930,680
20241206,092200,2752498950,10930,10920,10980,10920,1560
20241206,092100,2735448870,10920,11050,11050,10920,9039
20241206,092000,2636145230,11050,11100,11100,11050,5809
20241206,091900,2571777950,11100,11140,11160,11090,7192
20241206,091800,2491839180,11140,11160,11200,11140,3026
20241206,091700,2458054490,11200,11240,11240,11160,3715
20241206,091600,2416505940,11240,11250,11270,11190,1255
20241206,091500,2402439370,11250,11200,11280,11190,2309
20241206,091400,2376574990,11200,11280,11280,11200,2008
20241206,091300,2354008530,11230,11250,11360,11210,2343
20241206,091200,2327550320,11200,11190,11250,11150,5856
20241206,091100,2261997990,11180,11290,11290,11170,5682
20241206,091000,2198325840,11230,11300,11340,11230,7821
20241206,090900,2110218230,11300,11330,11350,11300,3230
20241206,090800,2073664830,11350,11380,11390,11290,7929
20241206,090700,1983800040,11360,11540,11540,11360,18827
20241206,090600,1768062030,11540,11380,11740,11380,67331
20241206,090500,986903470,11380,11180,11390,11160,7294
20241206,090400,904348670,11180,11210,11210,11160,5986
20241206,090300,837396320,11210,11250,11250,11130,4315
20241206,090200,789046420,11250,11320,11330,11120,16706
20241206,090100,601622580,11300,11340,11350,11220,14317
20241206,090000,440124230,11340,11420,11440,11310,35765