KissMeData/093370/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,200700,1397191375,4960,4960,4960,4960,9480
20241206,200600,1397191375,4960,4960,4960,4960,0
20241206,200500,1397191375,4960,4960,4960,4960,0
20241206,200400,1397191375,4960,4960,4960,4960,0
20241206,200300,1397191375,4960,4960,4960,4960,0
20241206,200200,1397191375,4960,4960,4960,4960,0
20241206,200100,1397191375,4960,4960,4960,4960,0
20241206,200000,1397191375,4960,4960,4960,4960,0
20241206,195900,1397191375,4960,4960,4960,4960,0
20241206,195800,1397191375,4960,4960,4960,4960,0
20241206,195700,1397191375,4960,4960,4960,4960,0
20241206,195600,1397191375,4960,4960,4960,4960,0
20241206,195500,1397191375,4960,4960,4960,4960,0
20241206,195400,1397191375,4960,4960,4960,4960,0
20241206,195300,1397191375,4960,4960,4960,4960,0
20241206,195200,1397191375,4960,4960,4960,4960,0
20241206,195100,1397191375,4960,4960,4960,4960,0
20241206,195000,1397191375,4960,4960,4960,4960,0
20241206,194900,1397191375,4960,4960,4960,4960,0
20241206,194800,1397191375,4960,4960,4960,4960,0
20241206,194700,1397191375,4960,4960,4960,4960,0
20241206,194600,1397191375,4960,4960,4960,4960,0
20241206,194500,1397191375,4960,4960,4960,4960,0
20241206,194400,1397191375,4960,4960,4960,4960,0
20241206,194300,1397191375,4960,4960,4960,4960,0
20241206,194200,1397191375,4960,4960,4960,4960,0
20241206,194100,1397191375,4960,4960,4960,4960,0
20241206,194000,1397191375,4960,4960,4960,4960,0
20241206,193900,1397191375,4960,4960,4960,4960,0
20241206,193800,1397191375,4960,4960,4960,4960,0
20241206,193700,1397191375,4960,4960,4960,4960,9480
20241206,193600,1397191375,4960,4960,4960,4960,0
20241206,193500,1397191375,4960,4960,4960,4960,0
20241206,193400,1397191375,4960,4960,4960,4960,0
20241206,193300,1397191375,4960,4960,4960,4960,0
20241206,193200,1397191375,4960,4960,4960,4960,0
20241206,193100,1397191375,4960,4960,4960,4960,0
20241206,193000,1397191375,4960,4960,4960,4960,0
20241206,192900,1397191375,4960,4960,4960,4960,0
20241206,192800,1397191375,4960,4960,4960,4960,0
20241206,192700,1397191375,4960,4960,4960,4960,0
20241206,192600,1397191375,4960,4960,4960,4960,0
20241206,192500,1397191375,4960,4960,4960,4960,0
20241206,192400,1397191375,4960,4960,4960,4960,0
20241206,192300,1397191375,4960,4960,4960,4960,0
20241206,192200,1397191375,4960,4960,4960,4960,0
20241206,192100,1397191375,4960,4960,4960,4960,0
20241206,192000,1397191375,4960,4960,4960,4960,0
20241206,191900,1397191375,4960,4960,4960,4960,0
20241206,191800,1397191375,4960,4960,4960,4960,0
20241206,191700,1397191375,4960,4960,4960,4960,0
20241206,191600,1397191375,4960,4960,4960,4960,0
20241206,191500,1397191375,4960,4960,4960,4960,0
20241206,191400,1397191375,4960,4960,4960,4960,0
20241206,191300,1397191375,4960,4960,4960,4960,0
20241206,191200,1397191375,4960,4960,4960,4960,0
20241206,191100,1397191375,4960,4960,4960,4960,0
20241206,191000,1397191375,4960,4960,4960,4960,0
20241206,190900,1397191375,4960,4960,4960,4960,0
20241206,190800,1397191375,4960,4960,4960,4960,0
20241206,190700,1397191375,4960,4960,4960,4960,9480
20241206,190600,1397191375,4960,4960,4960,4960,0
20241206,190500,1397191375,4960,4960,4960,4960,0
20241206,190400,1397191375,4960,4960,4960,4960,0
20241206,190300,1397191375,4960,4960,4960,4960,0
20241206,190200,1397191375,4960,4960,4960,4960,0
20241206,190100,1397191375,4960,4960,4960,4960,0
20241206,190000,1397191375,4960,4960,4960,4960,0
20241206,185900,1397191375,4960,4960,4960,4960,0
20241206,185800,1397191375,4960,4960,4960,4960,0
20241206,185700,1397191375,4960,4960,4960,4960,0
20241206,185600,1397191375,4960,4960,4960,4960,0
20241206,185500,1397191375,4960,4960,4960,4960,0
20241206,185400,1397191375,4960,4960,4960,4960,0
20241206,185300,1397191375,4960,4960,4960,4960,0
20241206,185200,1397191375,4960,4960,4960,4960,0
20241206,185100,1397191375,4960,4960,4960,4960,0
20241206,185000,1397191375,4960,4960,4960,4960,0
20241206,184900,1397191375,4960,4960,4960,4960,0
20241206,184800,1397191375,4960,4960,4960,4960,0
20241206,184700,1397191375,4960,4960,4960,4960,0
20241206,184600,1397191375,4960,4960,4960,4960,0
20241206,184500,1397191375,4960,4960,4960,4960,0
20241206,184400,1397191375,4960,4960,4960,4960,0
20241206,184300,1397191375,4960,4960,4960,4960,0
20241206,184200,1397191375,4960,4960,4960,4960,0
20241206,184100,1397191375,4960,4960,4960,4960,0
20241206,184000,1397191375,4960,4960,4960,4960,0
20241206,183900,1397191375,4960,4960,4960,4960,0
20241206,183800,1397191375,4960,4960,4960,4960,0
20241206,183700,1397191375,4960,4960,4960,4960,9480
20241206,183600,1397191375,4960,4960,4960,4960,0
20241206,183500,1397191375,4960,4960,4960,4960,0
20241206,183400,1397191375,4960,4960,4960,4960,0
20241206,183300,1397191375,4960,4960,4960,4960,0
20241206,183200,1397191375,4960,4960,4960,4960,0
20241206,183100,1397191375,4960,4960,4960,4960,0
20241206,183000,1397191375,4960,4960,4960,4960,0
20241206,182900,1397191375,4960,4960,4960,4960,0
20241206,182800,1397191375,4960,4960,4960,4960,0
20241206,182700,1397191375,4960,4960,4960,4960,0
20241206,182600,1397191375,4960,4960,4960,4960,0
20241206,182500,1397191375,4960,4960,4960,4960,0
20241206,182400,1397191375,4960,4960,4960,4960,0
20241206,182300,1397191375,4960,4960,4960,4960,0
20241206,182200,1397191375,4960,4960,4960,4960,0
20241206,182100,1397191375,4960,4960,4960,4960,0
20241206,182000,1397191375,4960,4960,4960,4960,0
20241206,181900,1397191375,4960,4960,4960,4960,0
20241206,181800,1397191375,4960,4960,4960,4960,0
20241206,181700,1397191375,4960,4960,4960,4960,0
20241206,181600,1397191375,4960,4960,4960,4960,0
20241206,181500,1397191375,4960,4960,4960,4960,0
20241206,181400,1397191375,4960,4960,4960,4960,0
20241206,181300,1397191375,4960,4960,4960,4960,0
20241206,181200,1397191375,4960,4960,4960,4960,0
20241206,181100,1397191375,4960,4960,4960,4960,0
20241206,181000,1397191375,4960,4960,4960,4960,0
20241206,180900,1397191375,4960,4960,4960,4960,0
20241206,180800,1397191375,4960,4960,4960,4960,0
20241206,180700,1397191375,4960,4960,4960,4960,9480
20241206,180600,1397191375,4960,4960,4960,4960,0
20241206,180500,1397191375,4960,4960,4960,4960,0
20241206,180400,1397191375,4960,4960,4960,4960,0
20241206,180300,1397191375,4960,4960,4960,4960,0
20241206,180200,1397191375,4960,4960,4960,4960,0
20241206,180100,1397191375,4960,4960,4960,4960,0
20241206,180000,1397191375,4960,4960,4960,4960,0
20241206,175900,1397191375,4960,4960,4960,4960,0
20241206,175800,1397191375,4960,4960,4960,4960,0
20241206,175700,1397191375,4960,4960,4960,4960,0
20241206,175600,1397191375,4960,4960,4960,4960,0
20241206,175500,1397191375,4960,4960,4960,4960,0
20241206,175400,1397191375,4960,4960,4960,4960,0
20241206,175300,1397191375,4960,4960,4960,4960,0
20241206,175200,1397191375,4960,4960,4960,4960,0
20241206,175100,1397191375,4960,4960,4960,4960,0
20241206,175000,1397191375,4960,4960,4960,4960,0
20241206,174900,1397191375,4960,4960,4960,4960,0
20241206,174800,1397191375,4960,4960,4960,4960,0
20241206,174700,1397191375,4960,4960,4960,4960,0
20241206,174600,1397191375,4960,4960,4960,4960,0
20241206,174500,1397191375,4960,4960,4960,4960,0
20241206,174400,1397191375,4960,4960,4960,4960,0
20241206,174300,1397191375,4960,4960,4960,4960,0
20241206,174200,1397191375,4960,4960,4960,4960,0
20241206,174100,1397191375,4960,4960,4960,4960,0
20241206,174000,1397191375,4960,4960,4960,4960,0
20241206,173900,1397191375,4960,4960,4960,4960,0
20241206,173800,1397191375,4960,4960,4960,4960,0
20241206,173700,1397191375,4960,4960,4960,4960,9480
20241206,173600,1397191375,4960,4960,4960,4960,0
20241206,173500,1397191375,4960,4960,4960,4960,0
20241206,173400,1397191375,4960,4960,4960,4960,0
20241206,173300,1397191375,4960,4960,4960,4960,0
20241206,173200,1397191375,4960,4960,4960,4960,0
20241206,173100,1397191375,4960,4960,4960,4960,0
20241206,173000,1397191375,4960,4960,4960,4960,0
20241206,172900,1397191375,4960,4960,4960,4960,0
20241206,172800,1397191375,4960,4960,4960,4960,0
20241206,172700,1397191375,4960,4960,4960,4960,0
20241206,172600,1397191375,4960,4960,4960,4960,0
20241206,172500,1397191375,4960,4960,4960,4960,0
20241206,172400,1397191375,4960,4960,4960,4960,0
20241206,172300,1397191375,4960,4960,4960,4960,0
20241206,172200,1397191375,4960,4960,4960,4960,0
20241206,172100,1397191375,4960,4960,4960,4960,0
20241206,172000,1397191375,4960,4960,4960,4960,0
20241206,171900,1397191375,4960,4960,4960,4960,0
20241206,171800,1397191375,4960,4960,4960,4960,0
20241206,171700,1397191375,4960,4960,4960,4960,0
20241206,171600,1397191375,4960,4960,4960,4960,0
20241206,171500,1397191375,4960,4960,4960,4960,0
20241206,171400,1397191375,4960,4960,4960,4960,0
20241206,171300,1397191375,4960,4960,4960,4960,0
20241206,171200,1397191375,4960,4960,4960,4960,0
20241206,171100,1397191375,4960,4960,4960,4960,0
20241206,171000,1397191375,4960,4960,4960,4960,0
20241206,170900,1397191375,4960,4960,4960,4960,0
20241206,170800,1397191375,4960,4960,4960,4960,0
20241206,170700,1397191375,4960,4960,4960,4960,9480
20241206,170600,1397191375,4960,4960,4960,4960,0
20241206,170500,1397191375,4960,4960,4960,4960,0
20241206,170400,1397191375,4960,4960,4960,4960,0
20241206,170300,1397191375,4960,4960,4960,4960,0
20241206,170200,1397191375,4960,4960,4960,4960,0
20241206,170100,1397191375,4960,4960,4960,4960,0
20241206,170000,1397191375,4960,4960,4960,4960,0
20241206,165900,1397191375,4960,4960,4960,4960,0
20241206,165800,1397191375,4960,4960,4960,4960,0
20241206,165700,1397191375,4960,4960,4960,4960,0
20241206,165600,1397191375,4960,4960,4960,4960,0
20241206,165500,1397191375,4960,4960,4960,4960,0
20241206,165400,1397191375,4960,4960,4960,4960,0
20241206,165300,1397191375,4960,4960,4960,4960,0
20241206,165200,1397191375,4960,4960,4960,4960,0
20241206,165100,1397191375,4960,4960,4960,4960,0
20241206,165000,1397191375,4960,4960,4960,4960,0
20241206,164900,1397191375,4960,4960,4960,4960,0
20241206,164800,1397191375,4960,4960,4960,4960,0
20241206,164700,1397191375,4960,4960,4960,4960,0
20241206,164600,1397191375,4960,4960,4960,4960,0
20241206,164500,1397191375,4960,4960,4960,4960,0
20241206,164400,1397191375,4960,4960,4960,4960,0
20241206,164300,1397191375,4960,4960,4960,4960,0
20241206,164200,1397191375,4960,4960,4960,4960,0
20241206,164100,1397191375,4960,4960,4960,4960,0
20241206,164000,1397191375,4960,4960,4960,4960,0
20241206,163900,1397191375,4960,4960,4960,4960,0
20241206,163800,1397191375,4960,4960,4960,4960,0
20241206,163700,1397191375,4960,4960,4960,4960,9480
20241206,163600,1397191375,4960,4960,4960,4960,0
20241206,163500,1397191375,4960,4960,4960,4960,0
20241206,163400,1397191375,4960,4960,4960,4960,0
20241206,163300,1397191375,4960,4960,4960,4960,0
20241206,163200,1397191375,4960,4960,4960,4960,0
20241206,163100,1397191375,4960,4960,4960,4960,0
20241206,163000,1397191375,4960,4960,4960,4960,0
20241206,162900,1397191375,4960,4960,4960,4960,0
20241206,162800,1397191375,4960,4960,4960,4960,0
20241206,162700,1397191375,4960,4960,4960,4960,0
20241206,162600,1397191375,4960,4960,4960,4960,0
20241206,162500,1397191375,4960,4960,4960,4960,0
20241206,162400,1397191375,4960,4960,4960,4960,0
20241206,162300,1397191375,4960,4960,4960,4960,0
20241206,162200,1397191375,4960,4960,4960,4960,0
20241206,162100,1397191375,4960,4960,4960,4960,0
20241206,162000,1397191375,4960,4960,4960,4960,0
20241206,161900,1397191375,4960,4960,4960,4960,0
20241206,161800,1397191375,4960,4960,4960,4960,0
20241206,161700,1397191375,4960,4960,4960,4960,0
20241206,161600,1397191375,4960,4960,4960,4960,0
20241206,161500,1397191375,4960,4960,4960,4960,0
20241206,161400,1397191375,4960,4960,4960,4960,0
20241206,161300,1397191375,4960,4960,4960,4960,0
20241206,161200,1397191375,4960,4960,4960,4960,0
20241206,161100,1397191375,4960,4960,4960,4960,0
20241206,161000,1397191375,4960,4960,4960,4960,0
20241206,160900,1397191375,4960,4960,4960,4960,0
20241206,160800,1397191375,4960,4960,4960,4960,0
20241206,160700,1397191375,4960,4960,4960,4960,9480
20241206,160600,1397191375,4960,4960,4960,4960,0
20241206,160500,1397191375,4960,4960,4960,4960,0
20241206,160400,1397191375,4960,4960,4960,4960,0
20241206,160300,1397191375,4960,4960,4960,4960,0
20241206,160200,1397191375,4960,4960,4960,4960,0
20241206,160100,1397191375,4960,4960,4960,4960,0
20241206,160000,1397191375,4960,4960,4960,4960,0
20241206,155900,1397191375,4960,4960,4960,4960,0
20241206,155800,1397191375,4960,4960,4960,4960,0
20241206,155700,1397191375,4960,4960,4960,4960,0
20241206,155600,1397191375,4960,4960,4960,4960,0
20241206,155500,1397191375,4960,4960,4960,4960,0
20241206,155400,1397191375,4960,4960,4960,4960,0
20241206,155300,1397191375,4960,4960,4960,4960,0
20241206,155200,1397191375,4960,4960,4960,4960,0
20241206,155100,1397191375,4960,4960,4960,4960,0
20241206,155000,1397191375,4960,4960,4960,4960,0
20241206,154900,1397191375,4960,4960,4960,4960,0
20241206,154800,1397191375,4960,4960,4960,4960,0
20241206,154700,1397191375,4960,4960,4960,4960,0
20241206,154600,1397191375,4960,4960,4960,4960,0
20241206,154500,1397191375,4960,4960,4960,4960,0
20241206,154400,1397191375,4960,4960,4960,4960,0
20241206,154300,1397191375,4960,4960,4960,4960,0
20241206,154200,1397191375,4960,4960,4960,4960,0
20241206,154100,1397191375,4960,4960,4960,4960,0
20241206,154000,1397191375,4960,4960,4960,4960,0
20241206,153900,1397191375,4960,4960,4960,4960,0
20241206,153800,1397191375,4960,4960,4960,4960,0
20241206,153700,1397191375,4960,4960,4960,4960,9480
20241206,153600,1397191375,4960,4960,4960,4960,0
20241206,153500,1397191375,4960,4960,4960,4960,0
20241206,153400,1397191375,4960,4960,4960,4960,0
20241206,153300,1397191375,4960,4960,4960,4960,0
20241206,153200,1397191375,4960,4960,4960,4960,0
20241206,153100,1397191375,4960,4960,4960,4960,0
20241206,153000,1397191375,4960,4960,4960,4960,9480
20241206,152900,1350170575,4965,4965,4965,4965,0
20241206,152800,1350170575,4965,4965,4965,4965,0
20241206,152700,1350170575,4965,4965,4965,4965,0
20241206,152600,1350170575,4965,4965,4965,4965,0
20241206,152500,1350170575,4965,4965,4965,4965,0
20241206,152400,1350170575,4965,4965,4965,4965,0
20241206,152300,1350170575,4965,4965,4965,4965,0
20241206,152200,1350170575,4965,4965,4965,4965,0
20241206,152100,1350170575,4965,4965,4965,4965,0
20241206,152000,1350170575,4965,4965,4965,4965,0
20241206,151900,1350170575,4965,4955,4965,4930,4425
20241206,151800,1328271435,4960,4960,4965,4955,1868
20241206,151700,1319006575,4965,4960,4965,4960,301
20241206,151600,1317513175,4960,4960,4965,4960,1366
20241206,151500,1310737755,4960,4955,4965,4950,475
20241206,151400,1308382065,4960,4960,4960,4955,580
20241206,151300,1305506535,4960,4965,4965,4955,719
20241206,151200,1301942065,4960,4975,4975,4960,204
20241206,151100,1300930190,4975,4975,4975,4960,35
20241206,151000,1300756095,4975,4975,4975,4960,117
20241206,150900,1300175040,4965,4970,4975,4965,1116
20241206,150800,1294628845,4970,4970,4970,4965,372
20241206,150700,1292781805,4970,4970,4970,4965,9
20241206,150600,1292737095,4970,4970,4970,4970,6
20241206,150500,1292707275,4970,4970,4970,4965,16
20241206,150400,1292627800,4965,4970,4970,4965,52
20241206,150300,1292369425,4965,4975,4975,4965,25
20241206,150200,1292245240,4975,4975,4975,4960,160
20241206,150100,1291450520,4980,4970,4980,4970,69
20241206,150000,1291107530,4970,4980,4980,4965,1012
20241206,145900,1286073345,4975,4975,4980,4975,2044
20241206,145800,1275904385,4970,4960,4970,4960,1115
20241206,145700,1270364690,4965,4965,4965,4960,2792
20241206,145600,1256504060,4960,4960,4965,4960,504
20241206,145500,1254004205,4965,4960,4965,4960,217
20241206,145400,1252926875,4960,4960,4960,4960,1446
20241206,145300,1245754715,4960,4965,4965,4960,835
20241206,145200,1241609345,4970,4970,4970,4970,4
20241206,145100,1241589465,4970,4970,4970,4970,53
20241206,145000,1241326055,4970,4965,4970,4965,4
20241206,144900,1241306180,4965,4970,4970,4965,17
20241206,144800,1241221700,4960,4965,4965,4960,882
20241206,144700,1236845650,4965,4965,4965,4965,13
20241206,144600,1236781105,4965,4970,4970,4960,176
20241206,144500,1235907065,4970,4965,4970,4960,1827
20241206,144400,1226836785,4960,4965,4965,4960,3838
20241206,144300,1207781740,4965,4965,4965,4965,21
20241206,144200,1207677475,4965,4965,4965,4960,305
20241206,144100,1206163155,4960,4960,4960,4960,0
20241206,144000,1206163155,4960,4960,4960,4960,185
20241206,143900,1205245555,4960,4960,4960,4960,259
20241206,143800,1203960915,4960,4960,4960,4955,90
20241206,143700,1203514520,4960,4960,4960,4960,50
20241206,143600,1203266520,4955,4955,4960,4955,1094
20241206,143500,1197841945,4955,4950,4955,4950,323
20241206,143400,1196241980,4950,4955,4955,4950,236
20241206,143300,1195072675,4955,4955,4955,4955,1
20241206,143200,1195067720,4955,4955,4955,4955,105
20241206,143100,1194547445,4955,4955,4955,4955,26
20241206,143000,1194418615,4955,4955,4955,4950,42
20241206,142900,1194210510,4955,4960,4960,4950,21
20241206,142800,1194106455,4960,4965,4965,4950,699
20241206,142700,1190640025,4960,4960,4960,4960,15
20241206,142600,1190565625,4960,4965,4965,4960,17
20241206,142500,1190481225,4960,4960,4965,4950,10982
20241206,142400,1135995850,4950,4960,4960,4950,1156
20241206,142300,1130262255,4965,4960,4965,4960,108
20241206,142200,1129726070,4960,4965,4965,4960,9813
20241206,142100,1081004570,4965,4960,4965,4960,57
20241206,142000,1080721820,4960,4960,4960,4955,359
20241206,141900,1078941205,4960,4955,4960,4945,163
20241206,141800,1078133695,4955,4945,4965,4945,30
20241206,141700,1077985230,4960,4960,4960,4940,19
20241206,141600,1077891230,4940,4940,4960,4940,415
20241206,141500,1075837635,4940,4960,4960,4940,2144
20241206,141400,1065210060,4960,4960,4965,4950,97
20241206,141300,1064729040,4950,4955,4955,4950,124
20241206,141200,1064114655,4955,4955,4955,4955,0
20241206,141100,1064114655,4955,4940,4960,4940,8
20241206,141000,1064075010,4940,4965,4965,4940,119
20241206,140900,1063484920,4965,4945,4965,4935,468
20241206,140800,1061170580,4945,4960,4960,4935,606
20241206,140700,1058174035,4960,4960,4965,4960,98
20241206,140600,1057687575,4960,4950,4960,4950,104
20241206,140500,1057171765,4935,4950,4950,4935,350
20241206,140400,1055441570,4950,4950,4960,4950,260
20241206,140300,1054152300,4950,4945,4955,4945,24
20241206,140200,1054033505,4950,4955,4955,4945,131
20241206,140100,1053385590,4945,4945,4945,4945,20
20241206,140000,1053286690,4945,4955,4960,4945,291
20241206,135900,1051845035,4955,4955,4955,4955,37
20241206,135800,1051661700,4950,4950,4950,4950,0
20241206,135700,1051661700,4950,4950,4960,4950,54
20241206,135600,1051394265,4950,4950,4950,4950,16
20241206,135500,1051315065,4945,4940,4950,4940,13
20241206,135400,1051250785,4935,4945,4945,4935,202
20241206,135300,1050252970,4940,4960,4960,4940,680
20241206,135200,1046881235,4960,4960,4960,4960,0
20241206,135100,1046881235,4960,4965,4965,4960,218
20241206,135000,1045798870,4965,4970,4970,4965,19
20241206,134900,1045704515,4965,4965,4965,4965,357
20241206,134800,1043932010,4965,4965,4965,4965,24
20241206,134700,1043812850,4965,4965,4965,4960,12
20241206,134600,1043753275,4965,4965,4970,4965,29
20241206,134500,1043609275,4960,4965,4965,4960,352
20241206,134400,1041862145,4965,4965,4965,4965,10
20241206,134300,1041812495,4960,4965,4965,4960,181
20241206,134200,1040914685,4965,4965,4965,4965,31
20241206,134100,1040760770,4965,4965,4970,4965,146
20241206,134000,1040035630,4965,4965,4965,4965,23
20241206,133900,1039921435,4960,4965,4965,4960,234
20241206,133800,1038759650,4965,4965,4965,4965,0
20241206,133700,1038759650,4965,4960,4965,4960,126
20241206,133600,1038134095,4965,4955,4965,4955,457
20241206,133500,1035866210,4950,4950,4950,4950,213
20241206,133400,1034811860,4945,4945,4945,4945,3
20241206,133300,1034797025,4945,4945,4945,4940,1475
20241206,133200,1027503280,4945,4935,4945,4935,2001
20241206,133100,1017617095,4935,4935,4935,4930,64
20241206,133000,1017301260,4940,4935,4940,4930,143
20241206,132900,1016595705,4930,4935,4940,4930,457
20241206,132800,1014340640,4935,4940,4940,4935,1423
20241206,132700,1007311675,4940,4945,4945,4940,4
20241206,132600,1007291910,4945,4945,4945,4940,9
20241206,132500,1007247410,4940,4940,4945,4940,164
20241206,132400,1006437200,4940,4935,4940,4935,22
20241206,132300,1006328540,4935,4935,4935,4935,0
20241206,132200,1006328540,4935,4945,4945,4935,279
20241206,132100,1004950565,4940,4940,4945,4940,333
20241206,132000,1003305105,4940,4935,4940,4935,26
20241206,131900,1003176780,4940,4945,4945,4940,80
20241206,131800,1002781565,4940,4940,4940,4935,616
20241206,131700,999738860,4940,4940,4940,4940,2
20241206,131600,999728980,4940,4945,4945,4940,102
20241206,131500,999225095,4945,4940,4945,4940,8
20241206,131400,999185545,4940,4940,4940,4940,204
20241206,131300,998177785,4940,4940,4940,4940,783
20241206,131200,994309765,4935,4930,4940,4930,587
20241206,131100,991412420,4930,4935,4935,4930,269
20241206,131000,990084955,4940,4935,4940,4935,159
20241206,130900,989299625,4935,4935,4935,4935,194
20241206,130800,988342235,4935,4935,4935,4930,109
20241206,130700,987804325,4930,4905,4930,4905,628
20241206,130600,984723385,4905,4930,4930,4905,1673
20241206,130500,976502870,4925,4925,4940,4925,218
20241206,130400,975428450,4920,4930,4930,4920,1523
20241206,130300,967921490,4930,4940,4940,4930,102
20241206,130200,967418290,4935,4935,4940,4930,153
20241206,130100,966663310,4935,4930,4935,4930,31
20241206,130000,966510425,4930,4945,4945,4930,1889
20241206,125900,957181695,4940,4945,4945,4940,4
20241206,125800,957161930,4940,4945,4945,4940,448
20241206,125700,954946785,4940,4940,4940,4940,23
20241206,125600,954833165,4945,4945,4945,4945,4
20241206,125500,954813385,4940,4945,4945,4940,14
20241206,125400,954744215,4945,4940,4945,4940,174
20241206,125300,953884640,4935,4935,4940,4935,11
20241206,125200,953830330,4940,4940,4940,4935,15
20241206,125100,953756235,4940,4945,4945,4935,15
20241206,125000,953682135,4945,4945,4945,4940,285
20241206,124900,952274095,4940,4945,4950,4940,167
20241206,124800,951448790,4950,4950,4950,4945,19
20241206,124700,951354770,4950,4945,4950,4945,9
20241206,124600,951310240,4940,4945,4950,4940,1092
20241206,124500,945910655,4940,4950,4955,4940,560
20241206,124400,943142055,4960,4955,4965,4945,236
20241206,124300,941973420,4945,4945,4960,4945,23
20241206,124200,941859670,4940,4945,4945,4940,1018
20241206,124100,936826650,4945,4970,4970,4945,1032
20241206,124000,931713760,4960,4965,4975,4960,109
20241206,123900,931172870,4965,4970,4970,4960,306
20241206,123800,929654935,4970,4970,4975,4970,10
20241206,123700,929605230,4975,4965,4975,4965,64
20241206,123600,929287085,4960,4975,4975,4960,735
20241206,123500,925636380,4975,4975,4980,4975,3
20241206,123400,925621450,4980,4975,4980,4965,768
20241206,123300,921801140,4965,4970,4975,4965,267
20241206,123200,920474635,4975,4975,4980,4975,19
20241206,123100,920380100,4975,4970,4980,4970,70
20241206,123000,920031865,4975,4975,4975,4975,15
20241206,122900,919957240,4970,4975,4975,4970,252
20241206,122800,918703660,4980,4980,4980,4980,2
20241206,122700,918693700,4980,4980,4980,4975,4
20241206,122600,918673790,4980,4975,4980,4975,20
20241206,122500,918574245,4975,4980,4980,4970,200
20241206,122400,917579430,4975,4985,4985,4975,224
20241206,122300,916463965,4985,4985,4985,4985,14
20241206,122200,916394175,4985,4980,4985,4980,30
20241206,122100,916244725,4975,4990,4990,4965,7444
20241206,122000,879108115,4990,4995,4995,4990,160
20241206,121900,878309160,4995,4995,4995,4990,526
20241206,121800,875682870,4995,4990,4995,4990,46
20241206,121700,875453115,4990,4995,4995,4990,99
20241206,121600,874958710,4995,4990,4995,4985,124
20241206,121500,874339795,4985,4995,4995,4985,363
20241206,121400,872528920,4990,4985,4990,4985,504
20241206,121300,870014165,4985,4985,4985,4980,1451
20241206,121200,862781060,4985,4980,4985,4980,448
20241206,121100,860549870,4980,4980,4980,4980,20
20241206,121000,860450270,4980,4980,4980,4975,78
20241206,120900,860061845,4980,4980,4980,4975,405
20241206,120800,858045210,4980,4980,4980,4980,11
20241206,120700,857990430,4980,4980,4980,4975,108
20241206,120600,857452640,4980,4985,4985,4980,17
20241206,120500,857367965,4970,4975,4980,4970,1031
20241206,120400,852235850,4970,4970,4970,4970,0
20241206,120300,852235850,4970,4980,4980,4970,163
20241206,120200,851425580,4980,4975,4980,4975,28
20241206,120100,851286255,4975,4980,4980,4975,121
20241206,120000,850683730,4980,4980,4980,4980,18
20241206,115900,850594090,4975,4980,4980,4975,71
20241206,115800,850240850,4975,4980,4980,4975,285
20241206,115700,848822425,4980,4980,4980,4980,228
20241206,115600,847686985,4985,4980,4985,4980,41
20241206,115500,847482750,4970,4970,4985,4970,362
20241206,115400,845682740,4985,4985,4985,4985,183
20241206,115300,844770485,4985,4980,4985,4980,50
20241206,115200,844521475,4930,4965,4990,4930,402
20241206,115100,842527155,4960,4980,4985,4960,1226
20241206,115000,836427935,4985,4995,4995,4985,310
20241206,114900,834881400,4995,4995,4995,4990,96
20241206,114800,834402315,4995,4995,4995,4990,8
20241206,114700,834362365,4990,4985,4990,4985,80
20241206,114600,833963170,4985,4990,4990,4985,60
20241206,114500,833663775,4990,4990,4990,4990,62
20241206,114400,833354395,4980,4990,4990,4980,1373
20241206,114300,826506405,4985,4990,4990,4985,92
20241206,114200,826047565,4985,4990,4990,4985,259
20241206,114100,824756015,4990,4985,4990,4980,648
20241206,114000,821525985,4980,4985,4985,4980,86
20241206,113900,821097695,4985,4980,4985,4980,26
20241206,113800,820968090,4980,4985,4985,4980,322
20241206,113700,819363110,4970,4980,4980,4970,108
20241206,113600,818825435,4980,4970,4980,4965,1381
20241206,113500,811962045,4970,4980,4980,4970,166
20241206,113400,811136260,4975,4985,4990,4975,784
20241206,113300,807231195,4990,4990,4995,4990,15
20241206,113200,807156300,4970,4980,4990,4970,671
20241206,113100,803811100,4985,4985,4990,4970,282
20241206,113000,802406975,4990,4965,4990,4965,1850
20241206,112900,793211315,4955,4960,4965,4955,438
20241206,112800,791037565,4955,4940,4955,4940,620
20241206,112700,787969190,4940,4930,4940,4930,109
20241206,112600,787431255,4935,4935,4935,4935,10
20241206,112500,787381905,4925,4925,4930,4925,131
20241206,112400,786736190,4930,4925,4930,4925,29
20241206,112300,786593345,4930,4925,4930,4925,2
20241206,112200,786583490,4915,4910,4920,4905,713
20241206,112100,783080350,4910,4920,4920,4905,145
20241206,112000,782368550,4935,4930,4935,4920,20
20241206,111900,782270005,4915,4940,4940,4915,226
20241206,111800,781154310,4940,4910,4950,4900,5313
20241206,111700,755048110,4905,4900,4905,4895,523
20241206,111600,752484125,4890,4890,4890,4890,873
20241206,111500,748215155,4890,4900,4900,4890,380
20241206,111400,746356695,4890,4900,4900,4890,375
20241206,111300,744522795,4900,4880,4900,4880,235
20241206,111200,743374855,4880,4885,4890,4880,395
20241206,111100,741445650,4880,4875,4880,4875,241
20241206,111000,740270770,4875,4880,4880,4870,842
20241206,110900,736166100,4875,4880,4885,4875,1693
20241206,110800,727907035,4885,4885,4885,4880,206
20241206,110700,726901735,4880,4885,4890,4875,617
20241206,110600,723887925,4885,4890,4890,4870,274
20241206,110500,722550225,4880,4855,4880,4855,6853
20241206,110400,689173550,4870,4870,4870,4865,325
20241206,110300,687592020,4870,4865,4875,4865,4009
20241206,110200,668069425,4865,4865,4870,4845,3771
20241206,110100,649723535,4865,4850,4865,4835,128
20241206,110000,649101920,4860,4810,4860,4810,152
20241206,105900,648367075,4810,4850,4855,4805,4152
20241206,105800,628269160,4845,4865,4870,4845,2662
20241206,105700,615357125,4855,4875,4875,4845,8152
20241206,105600,575726560,4875,4845,4875,4825,769
20241206,105500,572002795,4845,4880,4880,4835,1694
20241206,105400,563773235,4875,4875,4880,4840,655
20241206,105300,560591660,4865,4855,4880,4840,1664
20241206,105200,552517805,4885,4905,4905,4850,2638
20241206,105100,539681985,4865,4870,4910,4865,922
20241206,105000,535188275,4865,4875,4880,4865,799
20241206,104900,531296830,4870,4885,4885,4870,369
20241206,104800,529497565,4885,4905,4910,4875,4885
20241206,104700,505561265,4905,4905,4910,4900,208
20241206,104600,504541550,4905,4895,4905,4890,234
20241206,104500,503396690,4900,4910,4910,4885,32
20241206,104400,503240090,4910,4895,4915,4880,2890
20241206,104300,489106370,4890,4900,4915,4885,713
20241206,104200,485617605,4900,4925,4925,4890,13546
20241206,104100,419172220,4910,4925,4930,4910,3732
20241206,104000,400821800,4930,4930,4930,4930,114
20241206,103900,400259780,4930,4970,4970,4925,426
20241206,103800,398155535,4945,4945,4970,4945,52
20241206,103700,397898370,4945,4945,4945,4940,300
20241206,103600,396415290,4940,4970,4970,4940,42
20241206,103500,396207690,4935,4965,4970,4935,1246
20241206,103400,390040195,4955,4950,4955,4940,2035
20241206,103300,379972745,4940,4945,4950,4940,1199
20241206,103200,374043340,4950,4950,4950,4950,5
20241206,103100,374018590,4935,4935,4950,4935,1146
20241206,103000,368363065,4935,4935,4945,4925,2314
20241206,102900,356939900,4920,4930,4930,4915,2144
20241206,102800,346387915,4930,4925,4930,4915,324
20241206,102700,344792835,4920,4930,4930,4915,1916
20241206,102600,335365400,4925,4930,4935,4925,126
20241206,102500,334744280,4935,4935,4940,4930,1686
20241206,102400,326421210,4940,4940,4940,4935,395
20241206,102300,324470420,4945,4950,4950,4935,755
20241206,102200,320738125,4950,4950,4950,4935,549
20241206,102100,318025990,4950,4950,4950,4940,142
20241206,102000,317324100,4950,4970,4970,4940,234
20241206,101900,316166610,4960,4955,4970,4940,1748
20241206,101800,307511655,4960,4980,4980,4950,1096
20241206,101700,302066280,4980,4970,4980,4950,1362
20241206,101600,295297265,4980,4990,4990,4955,3568
20241206,101500,277581730,4975,4970,4990,4970,221
20241206,101400,276482580,4970,4980,4995,4970,923
20241206,101300,271888870,4990,4980,4990,4975,225
20241206,101200,270768460,4980,4990,4995,4980,1313
20241206,101100,264223415,5000,4995,5000,4990,442
20241206,101000,262015805,4995,5000,5000,4990,982
20241206,100900,257111085,5000,5000,5000,5000,7
20241206,100800,257076085,5000,4995,5000,4990,31
20241206,100700,256921205,5000,5000,5000,4990,639
20241206,100600,253729420,4995,5000,5000,4995,134
20241206,100500,253059580,5000,4995,5000,4995,271
20241206,100400,251705655,5000,5000,5000,4995,180
20241206,100300,250805685,5000,5000,5000,5000,5
20241206,100200,250780685,5000,5000,5020,5000,47
20241206,100100,250545665,5000,5020,5020,5000,1334
20241206,100000,243872095,5020,5020,5020,5010,115
20241206,095900,243295325,5020,5010,5020,5010,1324
20241206,095800,236662055,5000,5010,5010,5000,317
20241206,095700,235074385,5010,5020,5020,5010,29
20241206,095600,234929085,5020,5020,5020,5000,15
20241206,095500,234853905,5020,5020,5020,4995,1204
20241206,095400,228831105,5010,5020,5020,5010,131
20241206,095300,228174715,5020,5010,5020,5010,97
20241206,095200,227688725,5000,5020,5020,5000,820
20241206,095100,223580445,5020,5020,5020,5010,58
20241206,095000,223289405,5020,5030,5030,5020,220
20241206,094900,222184905,5030,5030,5040,5030,119
20241206,094800,221586325,5030,5040,5040,5030,237
20241206,094700,220393045,5030,5050,5050,5030,79
20241206,094600,219995365,5040,5040,5040,5030,330
20241206,094500,218332445,5040,5040,5050,5040,209
20241206,094400,217279015,5050,5040,5050,5030,251
20241206,094300,216013985,5040,5030,5050,5030,3183
20241206,094200,199996805,5030,5030,5030,5020,15
20241206,094100,199921435,5030,5030,5030,5020,477
20241206,094000,197522375,5020,5030,5030,5020,50
20241206,093900,197271275,5030,5030,5030,5020,51
20241206,093800,197014895,5030,5040,5040,5010,418
20241206,093700,194913295,5050,5050,5050,4910,4927
20241206,093600,170323720,5050,5050,5050,5050,87
20241206,093500,169884370,5050,5050,5060,5040,227
20241206,093400,168740050,5060,5060,5060,5040,208
20241206,093300,167690540,5060,5040,5060,5030,560
20241206,093200,164868700,5040,5050,5060,5030,1554
20241206,093100,157039520,5060,5040,5060,5030,771
20241206,093000,153154940,5040,5070,5070,5040,1432
20241206,092900,145914090,5070,5070,5080,5070,601
20241206,092800,142862350,5070,5070,5070,5070,252
20241206,092700,141584710,5070,5070,5070,5050,1149
20241206,092600,135762120,5070,5070,5080,5070,145
20241206,092500,135026940,5070,5070,5070,5060,917
20241206,092400,130386010,5070,5060,5070,5060,1075
20241206,092300,124936350,5070,5070,5070,5050,535
20241206,092200,122229290,5070,5040,5070,5040,188
20241206,092100,121277910,5070,5060,5080,5040,3556
20241206,092000,103336190,5050,5090,5090,5050,3053
20241206,091900,87899900,5070,5080,5090,5070,128
20241206,091800,87250820,5080,5070,5080,5060,846
20241206,091700,82961590,5070,5090,5090,5060,375
20241206,091600,81058110,5060,5080,5100,5050,3392
20241206,091500,63877270,5090,5090,5100,5090,159
20241206,091400,63067900,5090,5100,5100,5090,115
20241206,091300,62482490,5100,5090,5100,5090,58
20241206,091200,62187080,5090,5080,5090,5060,536
20241206,091100,59464320,5050,5070,5080,5050,242
20241206,091000,58239570,5080,5060,5090,5060,177
20241206,090900,57342330,5060,5090,5100,5060,440
20241206,090800,55107740,5090,5110,5110,5090,53
20241206,090700,54837410,5110,5130,5130,5110,136
20241206,090600,54142310,5120,5130,5130,5100,38
20241206,090500,53948320,5100,5080,5130,5080,1289
20241206,090400,47396250,5080,5070,5100,5070,317
20241206,090300,45784530,5080,5120,5140,5080,2116
20241206,090200,34982870,5150,5130,5150,5110,638
20241206,090100,31709820,5140,5110,5140,5100,693
20241206,090000,28159480,5120,5060,5120,5060,5560