KissMeData/358570/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,212700,3243613910,11330,11330,11330,11330,2850
20241205,212600,3243613910,11330,11330,11330,11330,0
20241205,212500,3243613910,11330,11330,11330,11330,0
20241205,212400,3243613910,11330,11330,11330,11330,0
20241205,212300,3243613910,11330,11330,11330,11330,0
20241205,212200,3243613910,11330,11330,11330,11330,0
20241205,212100,3243613910,11330,11330,11330,11330,0
20241205,212000,3243613910,11330,11330,11330,11330,0
20241205,211900,3243613910,11330,11330,11330,11330,0
20241205,211800,3243613910,11330,11330,11330,11330,0
20241205,211700,3243613910,11330,11330,11330,11330,0
20241205,211600,3243613910,11330,11330,11330,11330,0
20241205,211500,3243613910,11330,11330,11330,11330,0
20241205,211400,3243613910,11330,11330,11330,11330,0
20241205,211300,3243613910,11330,11330,11330,11330,0
20241205,211200,3243613910,11330,11330,11330,11330,0
20241205,211100,3243613910,11330,11330,11330,11330,0
20241205,211000,3243613910,11330,11330,11330,11330,0
20241205,210900,3243613910,11330,11330,11330,11330,0
20241205,210800,3243613910,11330,11330,11330,11330,0
20241205,210700,3243613910,11330,11330,11330,11330,0
20241205,210600,3243613910,11330,11330,11330,11330,0
20241205,210500,3243613910,11330,11330,11330,11330,0
20241205,210400,3243613910,11330,11330,11330,11330,0
20241205,210300,3243613910,11330,11330,11330,11330,0
20241205,210200,3243613910,11330,11330,11330,11330,0
20241205,210100,3243613910,11330,11330,11330,11330,0
20241205,210000,3243613910,11330,11330,11330,11330,0
20241205,205900,3243613910,11330,11330,11330,11330,0
20241205,205800,3243613910,11330,11330,11330,11330,0
20241205,205700,3243613910,11330,11330,11330,11330,2850
20241205,205600,3243613910,11330,11330,11330,11330,0
20241205,205500,3243613910,11330,11330,11330,11330,0
20241205,205400,3243613910,11330,11330,11330,11330,0
20241205,205300,3243613910,11330,11330,11330,11330,0
20241205,205200,3243613910,11330,11330,11330,11330,0
20241205,205100,3243613910,11330,11330,11330,11330,0
20241205,205000,3243613910,11330,11330,11330,11330,0
20241205,204900,3243613910,11330,11330,11330,11330,0
20241205,204800,3243613910,11330,11330,11330,11330,0
20241205,204700,3243613910,11330,11330,11330,11330,0
20241205,204600,3243613910,11330,11330,11330,11330,0
20241205,204500,3243613910,11330,11330,11330,11330,0
20241205,204400,3243613910,11330,11330,11330,11330,0
20241205,204300,3243613910,11330,11330,11330,11330,0
20241205,204200,3243613910,11330,11330,11330,11330,0
20241205,204100,3243613910,11330,11330,11330,11330,0
20241205,204000,3243613910,11330,11330,11330,11330,0
20241205,203900,3243613910,11330,11330,11330,11330,0
20241205,203800,3243613910,11330,11330,11330,11330,0
20241205,203700,3243613910,11330,11330,11330,11330,0
20241205,203600,3243613910,11330,11330,11330,11330,0
20241205,203500,3243613910,11330,11330,11330,11330,0
20241205,203400,3243613910,11330,11330,11330,11330,0
20241205,203300,3243613910,11330,11330,11330,11330,0
20241205,203200,3243613910,11330,11330,11330,11330,0
20241205,203100,3243613910,11330,11330,11330,11330,0
20241205,203000,3243613910,11330,11330,11330,11330,0
20241205,202900,3243613910,11330,11330,11330,11330,0
20241205,202800,3243613910,11330,11330,11330,11330,0
20241205,202700,3243613910,11330,11330,11330,11330,2850
20241205,202600,3243613910,11330,11330,11330,11330,0
20241205,202500,3243613910,11330,11330,11330,11330,0
20241205,202400,3243613910,11330,11330,11330,11330,0
20241205,202300,3243613910,11330,11330,11330,11330,0
20241205,202200,3243613910,11330,11330,11330,11330,0
20241205,202100,3243613910,11330,11330,11330,11330,0
20241205,202000,3243613910,11330,11330,11330,11330,0
20241205,201900,3243613910,11330,11330,11330,11330,0
20241205,201800,3243613910,11330,11330,11330,11330,0
20241205,201700,3243613910,11330,11330,11330,11330,0
20241205,201600,3243613910,11330,11330,11330,11330,0
20241205,201500,3243613910,11330,11330,11330,11330,0
20241205,201400,3243613910,11330,11330,11330,11330,0
20241205,201300,3243613910,11330,11330,11330,11330,0
20241205,201200,3243613910,11330,11330,11330,11330,0
20241205,201100,3243613910,11330,11330,11330,11330,0
20241205,201000,3243613910,11330,11330,11330,11330,0
20241205,200900,3243613910,11330,11330,11330,11330,0
20241205,200800,3243613910,11330,11330,11330,11330,0
20241205,200700,3243613910,11330,11330,11330,11330,0
20241205,200600,3243613910,11330,11330,11330,11330,0
20241205,200500,3243613910,11330,11330,11330,11330,0
20241205,200400,3243613910,11330,11330,11330,11330,0
20241205,200300,3243613910,11330,11330,11330,11330,0
20241205,200200,3243613910,11330,11330,11330,11330,0
20241205,200100,3243613910,11330,11330,11330,11330,0
20241205,200000,3243613910,11330,11330,11330,11330,0
20241205,195900,3243613910,11330,11330,11330,11330,0
20241205,195800,3243613910,11330,11330,11330,11330,0
20241205,195700,3243613910,11330,11330,11330,11330,2850
20241205,195600,3243613910,11330,11330,11330,11330,0
20241205,195500,3243613910,11330,11330,11330,11330,0
20241205,195400,3243613910,11330,11330,11330,11330,0
20241205,195300,3243613910,11330,11330,11330,11330,0
20241205,195200,3243613910,11330,11330,11330,11330,0
20241205,195100,3243613910,11330,11330,11330,11330,0
20241205,195000,3243613910,11330,11330,11330,11330,0
20241205,194900,3243613910,11330,11330,11330,11330,0
20241205,194800,3243613910,11330,11330,11330,11330,0
20241205,194700,3243613910,11330,11330,11330,11330,0
20241205,194600,3243613910,11330,11330,11330,11330,0
20241205,194500,3243613910,11330,11330,11330,11330,0
20241205,194400,3243613910,11330,11330,11330,11330,0
20241205,194300,3243613910,11330,11330,11330,11330,0
20241205,194200,3243613910,11330,11330,11330,11330,0
20241205,194100,3243613910,11330,11330,11330,11330,0
20241205,194000,3243613910,11330,11330,11330,11330,0
20241205,193900,3243613910,11330,11330,11330,11330,0
20241205,193800,3243613910,11330,11330,11330,11330,0
20241205,193700,3243613910,11330,11330,11330,11330,0
20241205,193600,3243613910,11330,11330,11330,11330,0
20241205,193500,3243613910,11330,11330,11330,11330,0
20241205,193400,3243613910,11330,11330,11330,11330,0
20241205,193300,3243613910,11330,11330,11330,11330,0
20241205,193200,3243613910,11330,11330,11330,11330,0
20241205,193100,3243613910,11330,11330,11330,11330,0
20241205,193000,3243613910,11330,11330,11330,11330,0
20241205,192900,3243613910,11330,11330,11330,11330,0
20241205,192800,3243613910,11330,11330,11330,11330,0
20241205,192700,3243613910,11330,11330,11330,11330,2850
20241205,192600,3243613910,11330,11330,11330,11330,0
20241205,192500,3243613910,11330,11330,11330,11330,0
20241205,192400,3243613910,11330,11330,11330,11330,0
20241205,192300,3243613910,11330,11330,11330,11330,0
20241205,192200,3243613910,11330,11330,11330,11330,0
20241205,192100,3243613910,11330,11330,11330,11330,0
20241205,192000,3243613910,11330,11330,11330,11330,0
20241205,191900,3243613910,11330,11330,11330,11330,0
20241205,191800,3243613910,11330,11330,11330,11330,0
20241205,191700,3243613910,11330,11330,11330,11330,0
20241205,191600,3243613910,11330,11330,11330,11330,0
20241205,191500,3243613910,11330,11330,11330,11330,0
20241205,191400,3243613910,11330,11330,11330,11330,0
20241205,191300,3243613910,11330,11330,11330,11330,0
20241205,191200,3243613910,11330,11330,11330,11330,0
20241205,191100,3243613910,11330,11330,11330,11330,0
20241205,191000,3243613910,11330,11330,11330,11330,0
20241205,190900,3243613910,11330,11330,11330,11330,0
20241205,190800,3243613910,11330,11330,11330,11330,0
20241205,190700,3243613910,11330,11330,11330,11330,0
20241205,190600,3243613910,11330,11330,11330,11330,0
20241205,190500,3243613910,11330,11330,11330,11330,0
20241205,190400,3243613910,11330,11330,11330,11330,0
20241205,190300,3243613910,11330,11330,11330,11330,0
20241205,190200,3243613910,11330,11330,11330,11330,0
20241205,190100,3243613910,11330,11330,11330,11330,0
20241205,190000,3243613910,11330,11330,11330,11330,0
20241205,185900,3243613910,11330,11330,11330,11330,0
20241205,185800,3243613910,11330,11330,11330,11330,0
20241205,185700,3243613910,11330,11330,11330,11330,2850
20241205,185600,3243613910,11330,11330,11330,11330,0
20241205,185500,3243613910,11330,11330,11330,11330,0
20241205,185400,3243613910,11330,11330,11330,11330,0
20241205,185300,3243613910,11330,11330,11330,11330,0
20241205,185200,3243613910,11330,11330,11330,11330,0
20241205,185100,3243613910,11330,11330,11330,11330,0
20241205,185000,3243613910,11330,11330,11330,11330,0
20241205,184900,3243613910,11330,11330,11330,11330,0
20241205,184800,3243613910,11330,11330,11330,11330,0
20241205,184700,3243613910,11330,11330,11330,11330,0
20241205,184600,3243613910,11330,11330,11330,11330,0
20241205,184500,3243613910,11330,11330,11330,11330,0
20241205,184400,3243613910,11330,11330,11330,11330,0
20241205,184300,3243613910,11330,11330,11330,11330,0
20241205,184200,3243613910,11330,11330,11330,11330,0
20241205,184100,3243613910,11330,11330,11330,11330,0
20241205,184000,3243613910,11330,11330,11330,11330,0
20241205,183900,3243613910,11330,11330,11330,11330,0
20241205,183800,3243613910,11330,11330,11330,11330,0
20241205,183700,3243613910,11330,11330,11330,11330,0
20241205,183600,3243613910,11330,11330,11330,11330,0
20241205,183500,3243613910,11330,11330,11330,11330,0
20241205,183400,3243613910,11330,11330,11330,11330,0
20241205,183300,3243613910,11330,11330,11330,11330,0
20241205,183200,3243613910,11330,11330,11330,11330,0
20241205,183100,3243613910,11330,11330,11330,11330,0
20241205,183000,3243613910,11330,11330,11330,11330,0
20241205,182900,3243613910,11330,11330,11330,11330,0
20241205,182800,3243613910,11330,11330,11330,11330,0
20241205,182700,3243613910,11330,11330,11330,11330,2850
20241205,182600,3243613910,11330,11330,11330,11330,0
20241205,182500,3243613910,11330,11330,11330,11330,0
20241205,182400,3243613910,11330,11330,11330,11330,0
20241205,182300,3243613910,11330,11330,11330,11330,0
20241205,182200,3243613910,11330,11330,11330,11330,0
20241205,182100,3243613910,11330,11330,11330,11330,0
20241205,182000,3243613910,11330,11330,11330,11330,0
20241205,181900,3243613910,11330,11330,11330,11330,0
20241205,181800,3243613910,11330,11330,11330,11330,0
20241205,181700,3243613910,11330,11330,11330,11330,0
20241205,181600,3243613910,11330,11330,11330,11330,0
20241205,181500,3243613910,11330,11330,11330,11330,0
20241205,181400,3243613910,11330,11330,11330,11330,0
20241205,181300,3243613910,11330,11330,11330,11330,0
20241205,181200,3243613910,11330,11330,11330,11330,0
20241205,181100,3243613910,11330,11330,11330,11330,0
20241205,181000,3243613910,11330,11330,11330,11330,0
20241205,180900,3243613910,11330,11330,11330,11330,0
20241205,180800,3243613910,11330,11330,11330,11330,0
20241205,180700,3243613910,11330,11330,11330,11330,0
20241205,180600,3243613910,11330,11330,11330,11330,0
20241205,180500,3243613910,11330,11330,11330,11330,0
20241205,180400,3243613910,11330,11330,11330,11330,0
20241205,180300,3243613910,11330,11330,11330,11330,0
20241205,180200,3243613910,11330,11330,11330,11330,0
20241205,180100,3243613910,11330,11330,11330,11330,0
20241205,180000,3243613910,11330,11330,11330,11330,0
20241205,175900,3243613910,11330,11330,11330,11330,0
20241205,175800,3243613910,11330,11330,11330,11330,0
20241205,175700,3243613910,11330,11330,11330,11330,2850
20241205,175600,3243613910,11330,11330,11330,11330,0
20241205,175500,3243613910,11330,11330,11330,11330,0
20241205,175400,3243613910,11330,11330,11330,11330,0
20241205,175300,3243613910,11330,11330,11330,11330,0
20241205,175200,3243613910,11330,11330,11330,11330,0
20241205,175100,3243613910,11330,11330,11330,11330,0
20241205,175000,3243613910,11330,11330,11330,11330,0
20241205,174900,3243613910,11330,11330,11330,11330,0
20241205,174800,3243613910,11330,11330,11330,11330,0
20241205,174700,3243613910,11330,11330,11330,11330,0
20241205,174600,3243613910,11330,11330,11330,11330,0
20241205,174500,3243613910,11330,11330,11330,11330,0
20241205,174400,3243613910,11330,11330,11330,11330,0
20241205,174300,3243613910,11330,11330,11330,11330,0
20241205,174200,3243613910,11330,11330,11330,11330,0
20241205,174100,3243613910,11330,11330,11330,11330,0
20241205,174000,3243613910,11330,11330,11330,11330,0
20241205,173900,3243613910,11330,11330,11330,11330,0
20241205,173800,3243613910,11330,11330,11330,11330,0
20241205,173700,3243613910,11330,11330,11330,11330,0
20241205,173600,3243613910,11330,11330,11330,11330,0
20241205,173500,3243613910,11330,11330,11330,11330,0
20241205,173400,3243613910,11330,11330,11330,11330,0
20241205,173300,3243613910,11330,11330,11330,11330,0
20241205,173200,3243613910,11330,11330,11330,11330,0
20241205,173100,3243613910,11330,11330,11330,11330,0
20241205,173000,3243613910,11330,11330,11330,11330,0
20241205,172900,3243613910,11330,11330,11330,11330,0
20241205,172800,3243613910,11330,11330,11330,11330,0
20241205,172700,3243613910,11330,11330,11330,11330,2850
20241205,172600,3243613910,11330,11330,11330,11330,0
20241205,172500,3243613910,11330,11330,11330,11330,0
20241205,172400,3243613910,11330,11330,11330,11330,0
20241205,172300,3243613910,11330,11330,11330,11330,0
20241205,172200,3243613910,11330,11330,11330,11330,0
20241205,172100,3243613910,11330,11330,11330,11330,0
20241205,172000,3243613910,11330,11330,11330,11330,0
20241205,171900,3243613910,11330,11330,11330,11330,0
20241205,171800,3243613910,11330,11330,11330,11330,0
20241205,171700,3243613910,11330,11330,11330,11330,0
20241205,171600,3243613910,11330,11330,11330,11330,0
20241205,171500,3243613910,11330,11330,11330,11330,0
20241205,171400,3243613910,11330,11330,11330,11330,0
20241205,171300,3243613910,11330,11330,11330,11330,0
20241205,171200,3243613910,11330,11330,11330,11330,0
20241205,171100,3243613910,11330,11330,11330,11330,0
20241205,171000,3243613910,11330,11330,11330,11330,0
20241205,170900,3243613910,11330,11330,11330,11330,0
20241205,170800,3243613910,11330,11330,11330,11330,0
20241205,170700,3243613910,11330,11330,11330,11330,0
20241205,170600,3243613910,11330,11330,11330,11330,0
20241205,170500,3243613910,11330,11330,11330,11330,0
20241205,170400,3243613910,11330,11330,11330,11330,0
20241205,170300,3243613910,11330,11330,11330,11330,0
20241205,170200,3243613910,11330,11330,11330,11330,0
20241205,170100,3243613910,11330,11330,11330,11330,0
20241205,170000,3243613910,11330,11330,11330,11330,0
20241205,165900,3243613910,11330,11330,11330,11330,0
20241205,165800,3243613910,11330,11330,11330,11330,0
20241205,165700,3243613910,11330,11330,11330,11330,2850
20241205,165600,3243613910,11330,11330,11330,11330,0
20241205,165500,3243613910,11330,11330,11330,11330,0
20241205,165400,3243613910,11330,11330,11330,11330,0
20241205,165300,3243613910,11330,11330,11330,11330,0
20241205,165200,3243613910,11330,11330,11330,11330,0
20241205,165100,3243613910,11330,11330,11330,11330,0
20241205,165000,3243613910,11330,11330,11330,11330,0
20241205,164900,3243613910,11330,11330,11330,11330,0
20241205,164800,3243613910,11330,11330,11330,11330,0
20241205,164700,3243613910,11330,11330,11330,11330,0
20241205,164600,3243613910,11330,11330,11330,11330,0
20241205,164500,3243613910,11330,11330,11330,11330,0
20241205,164400,3243613910,11330,11330,11330,11330,0
20241205,164300,3243613910,11330,11330,11330,11330,0
20241205,164200,3243613910,11330,11330,11330,11330,0
20241205,164100,3243613910,11330,11330,11330,11330,0
20241205,164000,3243613910,11330,11330,11330,11330,0
20241205,163900,3243613910,11330,11330,11330,11330,0
20241205,163800,3243613910,11330,11330,11330,11330,0
20241205,163700,3243613910,11330,11330,11330,11330,0
20241205,163600,3243613910,11330,11330,11330,11330,0
20241205,163500,3243613910,11330,11330,11330,11330,0
20241205,163400,3243613910,11330,11330,11330,11330,0
20241205,163300,3243613910,11330,11330,11330,11330,0
20241205,163200,3243613910,11330,11330,11330,11330,0
20241205,163100,3243613910,11330,11330,11330,11330,0
20241205,163000,3243613910,11330,11330,11330,11330,0
20241205,162900,3243613910,11330,11330,11330,11330,0
20241205,162800,3243613910,11330,11330,11330,11330,0
20241205,162700,3243613910,11330,11330,11330,11330,2850
20241205,162600,3243613910,11330,11330,11330,11330,0
20241205,162500,3243613910,11330,11330,11330,11330,0
20241205,162400,3243613910,11330,11330,11330,11330,0
20241205,162300,3243613910,11330,11330,11330,11330,0
20241205,162200,3243613910,11330,11330,11330,11330,0
20241205,162100,3243613910,11330,11330,11330,11330,0
20241205,162000,3243613910,11330,11330,11330,11330,0
20241205,161900,3243613910,11330,11330,11330,11330,0
20241205,161800,3243613910,11330,11330,11330,11330,0
20241205,161700,3243613910,11330,11330,11330,11330,0
20241205,161600,3243613910,11330,11330,11330,11330,0
20241205,161500,3243613910,11330,11330,11330,11330,0
20241205,161400,3243613910,11330,11330,11330,11330,0
20241205,161300,3243613910,11330,11330,11330,11330,0
20241205,161200,3243613910,11330,11330,11330,11330,0
20241205,161100,3243613910,11330,11330,11330,11330,0
20241205,161000,3243613910,11330,11330,11330,11330,0
20241205,160900,3243613910,11330,11330,11330,11330,0
20241205,160800,3243613910,11330,11330,11330,11330,0
20241205,160700,3243613910,11330,11330,11330,11330,0
20241205,160600,3243613910,11330,11330,11330,11330,0
20241205,160500,3243613910,11330,11330,11330,11330,0
20241205,160400,3243613910,11330,11330,11330,11330,0
20241205,160300,3243613910,11330,11330,11330,11330,0
20241205,160200,3243613910,11330,11330,11330,11330,0
20241205,160100,3243613910,11330,11330,11330,11330,0
20241205,160000,3243613910,11330,11330,11330,11330,0
20241205,155900,3243613910,11330,11330,11330,11330,0
20241205,155800,3243613910,11330,11330,11330,11330,0
20241205,155700,3243613910,11330,11330,11330,11330,2850
20241205,155600,3243613910,11330,11330,11330,11330,0
20241205,155500,3243613910,11330,11330,11330,11330,0
20241205,155400,3243613910,11330,11330,11330,11330,0
20241205,155300,3243613910,11330,11330,11330,11330,0
20241205,155200,3243613910,11330,11330,11330,11330,0
20241205,155100,3243613910,11330,11330,11330,11330,0
20241205,155000,3243613910,11330,11330,11330,11330,0
20241205,154900,3243613910,11330,11330,11330,11330,0
20241205,154800,3243613910,11330,11330,11330,11330,0
20241205,154700,3243613910,11330,11330,11330,11330,0
20241205,154600,3243613910,11330,11330,11330,11330,0
20241205,154500,3243613910,11330,11330,11330,11330,0
20241205,154400,3243613910,11330,11330,11330,11330,0
20241205,154300,3243613910,11330,11330,11330,11330,0
20241205,154200,3243613910,11330,11330,11330,11330,0
20241205,154100,3243613910,11330,11330,11330,11330,0
20241205,154000,3243613910,11330,11330,11330,11330,0
20241205,153900,3243613910,11330,11330,11330,11330,0
20241205,153800,3243613910,11330,11330,11330,11330,0
20241205,153700,3243613910,11330,11330,11330,11330,0
20241205,153600,3243613910,11330,11330,11330,11330,0
20241205,153500,3243613910,11330,11330,11330,11330,0
20241205,153400,3243613910,11330,11330,11330,11330,0
20241205,153300,3243613910,11330,11330,11330,11330,0
20241205,153200,3243613910,11330,11330,11330,11330,0
20241205,153100,3243613910,11330,11330,11330,11330,0
20241205,153000,3243613910,11330,11330,11330,11330,2850
20241205,152900,3211323410,11330,11330,11330,11330,0
20241205,152800,3211323410,11330,11330,11330,11330,0
20241205,152700,3211323410,11330,11330,11330,11330,0
20241205,152600,3211323410,11330,11330,11330,11330,0
20241205,152500,3211323410,11330,11330,11330,11330,0
20241205,152400,3211323410,11330,11330,11330,11330,0
20241205,152300,3211323410,11330,11330,11330,11330,0
20241205,152200,3211323410,11330,11330,11330,11330,0
20241205,152100,3211323410,11330,11330,11330,11330,0
20241205,152000,3211323410,11330,11330,11330,11330,0
20241205,151900,3211323410,11330,11320,11330,11310,596
20241205,151800,3204576710,11310,11320,11320,11250,367
20241205,151700,3200425990,11330,11320,11330,11240,794
20241205,151600,3191458450,11320,11310,11320,11250,845
20241205,151500,3181911140,11300,11260,11300,11250,473
20241205,151400,3176574430,11260,11270,11320,11230,740
20241205,151300,3168245990,11270,11270,11270,11270,61
20241205,151200,3167558520,11270,11270,11320,11270,94
20241205,151100,3166499090,11260,11320,11330,11250,775
20241205,151000,3157761070,11250,11320,11320,11250,571
20241205,150900,3151317180,11250,11250,11250,11250,61
20241205,150800,3150630930,11320,11230,11320,11230,222
20241205,150700,3148124430,11300,11260,11300,11220,423
20241205,150600,3143362470,11270,11280,11290,11270,353
20241205,150500,3139383800,11280,11340,11340,11280,1741
20241205,150400,3119729340,11300,11300,11340,11280,572
20241205,150300,3113259960,11300,11300,11340,11300,349
20241205,150200,3109316060,11300,11290,11350,11290,124
20241205,150100,3107915370,11310,11300,11310,11300,2205
20241205,150000,3082988880,11360,11360,11360,11300,317
20241205,145900,3079392640,11360,11300,11360,11300,426
20241205,145800,3074578540,11360,11310,11370,11300,2978
20241205,145700,3040896350,11310,11310,11310,11310,54
20241205,145600,3040285610,11330,11290,11330,11280,426
20241205,145500,3035475610,11300,11300,11300,11300,63
20241205,145400,3034763710,11290,11290,11330,11290,158
20241205,145300,3032977510,11290,11270,11290,11270,1213
20241205,145200,3019299190,11270,11270,11280,11250,1050
20241205,145100,3007470070,11280,11280,11280,11250,345
20241205,145000,3003580300,11230,11270,11280,11230,1218
20241205,144900,2989898020,11280,11240,11280,11230,2190
20241205,144800,2965262670,11250,11250,11280,11250,279
20241205,144700,2962121650,11290,11270,11290,11240,3323
20241205,144600,2924723670,11280,11310,11320,11280,934
20241205,144500,2914176270,11310,11320,11320,11300,708
20241205,144400,2906174030,11330,11330,11330,11310,135
20241205,144300,2904645880,11330,11330,11330,11330,120
20241205,144200,2903286280,11350,11320,11350,11310,1374
20241205,144100,2887719670,11310,11370,11370,11300,3084
20241205,144000,2852776460,11370,11360,11370,11350,374
20241205,143900,2848528170,11400,11360,11400,11350,104
20241205,143800,2847346860,11360,11370,11370,11350,572
20241205,143700,2840853170,11370,11370,11370,11370,61
20241205,143600,2840159600,11370,11370,11370,11360,111
20241205,143500,2838897660,11370,11370,11370,11370,111
20241205,143400,2837635590,11380,11370,11380,11350,307
20241205,143300,2834149780,11360,11360,11360,11360,70
20241205,143200,2833354580,11360,11360,11360,11360,61
20241205,143100,2832661620,11360,11350,11360,11350,62
20241205,143000,2831957910,11350,11380,11380,11340,1412
20241205,142900,2815927800,11380,11370,11380,11370,306
20241205,142800,2812448110,11380,11370,11380,11370,107
20241205,142700,2811231060,11370,11390,11390,11370,119
20241205,142600,2809876890,11360,11380,11390,11360,106
20241205,142500,2808671590,11390,11390,11390,11390,67
20241205,142400,2807908460,11420,11380,11420,11370,396
20241205,142300,2803396290,11380,11400,11400,11360,409
20241205,142200,2798746380,11370,11430,11430,11370,127
20241205,142100,2797299070,11360,11350,11380,11350,190
20241205,142000,2795140600,11350,11410,11410,11350,1993
20241205,141900,2772444720,11410,11410,11420,11410,122
20241205,141800,2771052220,11410,11410,11410,11410,61
20241205,141700,2770356210,11400,11400,11400,11400,61
20241205,141600,2769660810,11400,11410,11410,11400,377
20241205,141500,2765362330,11430,11420,11440,11410,514
20241205,141400,2759494130,11430,11430,11430,11410,80
20241205,141300,2758580950,11430,11440,11440,11430,186
20241205,141200,2756454200,11460,11440,11460,11430,426
20241205,141100,2751578440,11440,11440,11440,11430,122
20241205,141000,2750183010,11440,11420,11440,11410,342
20241205,140900,2746277890,11420,11430,11430,11410,149
20241205,140800,2744576910,11430,11420,11430,11420,133
20241205,140700,2743057330,11430,11420,11430,11420,103
20241205,140600,2741880650,11430,11410,11430,11410,252
20241205,140500,2739002990,11420,11450,11450,11420,166
20241205,140400,2737106850,11450,11450,11450,11420,126
20241205,140300,2735666980,11420,11420,11450,11420,101
20241205,140200,2734513220,11400,11410,11410,11400,408
20241205,140100,2729858550,11420,11420,11420,11420,61
20241205,140000,2729161930,11430,11430,11430,11430,60
20241205,135900,2728476130,11420,11440,11440,11420,381
20241205,135800,2724118710,11410,11420,11440,11410,610
20241205,135700,2717148280,11420,11420,11420,11420,45
20241205,135600,2716634380,11420,11410,11420,11410,354
20241205,135500,2712594760,11410,11410,11430,11410,500
20241205,135400,2706888720,11420,11420,11440,11420,330
20241205,135300,2703118860,11430,11410,11430,11410,76
20241205,135200,2702251530,11410,11420,11430,11410,438
20241205,135100,2697250160,11430,11430,11440,11420,183
20241205,135000,2695158620,11420,11420,11420,11420,62
20241205,134900,2694450580,11420,11430,11430,11420,54
20241205,134800,2693833440,11430,11430,11430,11420,451
20241205,134700,2688678800,11430,11440,11440,11430,46
20241205,134600,2688152570,11420,11410,11420,11410,65
20241205,134500,2687410310,11410,11410,11410,11410,66
20241205,134400,2686657250,11400,11400,11410,11400,578
20241205,134300,2680065780,11410,11450,11450,11410,93
20241205,134200,2679004570,11410,11420,11460,11410,429
20241205,134100,2674103450,11430,11410,11430,11410,93
20241205,134000,2673041980,11410,11400,11470,11400,445
20241205,133900,2667961250,11470,11410,11470,11410,157
20241205,133800,2666167880,11410,11400,11410,11400,94
20241205,133700,2665096180,11400,11420,11420,11400,380
20241205,133600,2660758390,11470,11420,11470,11420,113
20241205,133500,2659465330,11470,11430,11470,11420,464
20241205,133400,2654165880,11420,11440,11440,11420,961
20241205,133300,2643189720,11420,11430,11480,11420,408
20241205,133200,2638526540,11430,11490,11490,11430,69
20241205,133100,2637737630,11490,11480,11490,11430,93
20241205,133000,2636673050,11480,11430,11480,11430,62
20241205,132900,2635964340,11420,11470,11490,11420,746
20241205,132800,2627421030,11470,11430,11470,11430,1787
20241205,132700,2606970410,11410,11400,11410,11400,123
20241205,132600,2605567590,11400,11440,11440,11400,503
20241205,132500,2599830790,11430,11410,11430,11410,141
20241205,132400,2598220380,11400,11410,11410,11400,70
20241205,132300,2597421770,11400,11430,11430,11400,566
20241205,132200,2590968380,11410,11410,11410,11410,294
20241205,132100,2587613840,11400,11440,11440,11400,217
20241205,132000,2585136750,11440,11400,11440,11400,1102
20241205,131900,2572552350,11390,11380,11420,11370,509
20241205,131800,2566759590,11400,11370,11400,11370,186
20241205,131700,2564642220,11360,11430,11430,11360,130
20241205,131600,2563160590,11420,11350,11420,11350,88
20241205,131500,2562159900,11340,11350,11350,11340,436
20241205,131400,2557214660,11350,11370,11370,11350,122
20241205,131300,2555828740,11430,11410,11430,11370,234
20241205,131200,2553160420,11400,11360,11400,11360,593
20241205,131100,2546423540,11350,11410,11410,11350,640
20241205,131000,2539145320,11420,11410,11450,11410,110
20241205,130900,2537889550,11450,11450,11450,11380,65
20241205,130800,2537149570,11450,11380,11450,11370,402
20241205,130700,2532576030,11450,11410,11450,11330,477
20241205,130600,2527154320,11400,11400,11400,11400,61
20241205,130500,2526458920,11400,11410,11410,11400,165
20241205,130400,2524576920,11410,11410,11410,11410,504
20241205,130300,2518826280,11410,11460,11470,11400,300
20241205,130200,2515399360,11470,11500,11500,11470,1939
20241205,130100,2493120580,11510,11520,11520,11500,253
20241205,130000,2490207710,11530,11540,11540,11530,110
20241205,125900,2488938340,11540,11540,11540,11540,62
20241205,125800,2488222860,11560,11550,11560,11500,168
20241205,125700,2486286360,11560,11540,11560,11540,376
20241205,125600,2481947000,11540,11520,11540,11510,802
20241205,125500,2472706900,11530,11550,11550,11530,282
20241205,125400,2469452950,11550,11550,11560,11550,516
20241205,125300,2463492670,11560,11580,11580,11560,152
20241205,125200,2461733480,11590,11590,11590,11590,45
20241205,125100,2461211930,11590,11560,11590,11560,57
20241205,125000,2460552080,11590,11610,11610,11590,455
20241205,124900,2455278510,11610,11610,11610,11610,66
20241205,124800,2454512250,11600,11600,11600,11600,61
20241205,124700,2453804650,11600,11600,11600,11600,234
20241205,124600,2451090250,11560,11600,11600,11560,325
20241205,124500,2447330870,11600,11600,11600,11600,49
20241205,124400,2446762470,11600,11590,11600,11570,60
20241205,124300,2446066640,11570,11570,11570,11570,328
20241205,124200,2442271680,11590,11590,11590,11590,47
20241205,124100,2441726950,11570,11570,11570,11560,60
20241205,124000,2441032780,11570,11570,11570,11570,264
20241205,123900,2437978300,11570,11570,11570,11570,48
20241205,123800,2437422940,11590,11580,11590,11580,144
20241205,123700,2435754030,11580,11580,11580,11580,68
20241205,123600,2434966590,11580,11590,11590,11580,338
20241205,123500,2431049220,11600,11600,11610,11600,95
20241205,123400,2429946710,11610,11600,11610,11600,1042
20241205,123300,2417854090,11600,11570,11600,11570,166
20241205,123200,2415929210,11560,11500,11560,11500,491
20241205,123100,2410258030,11500,11510,11510,11500,193
20241205,123000,2408038520,11500,11570,11570,11500,756
20241205,122900,2399338630,11580,11610,11610,11580,3052
20241205,122800,2363940430,11620,11640,11640,11620,936
20241205,122700,2353057280,11640,11650,11650,11640,162
20241205,122600,2351171590,11660,11650,11660,11650,76
20241205,122500,2350285530,11650,11670,11670,11650,57
20241205,122400,2349620920,11660,11670,11670,11660,64
20241205,122300,2348874170,11670,11670,11670,11670,38
20241205,122200,2348430710,11670,11620,11670,11610,833
20241205,122100,2338745260,11620,11630,11640,11620,101
20241205,122000,2337570110,11630,11620,11630,11620,274
20241205,121900,2334386160,11620,11630,11630,11620,448
20241205,121800,2329179860,11630,11640,11640,11630,192
20241205,121700,2326945470,11670,11670,11670,11670,52
20241205,121600,2326338630,11680,11680,11680,11680,92
20241205,121500,2325264070,11680,11680,11680,11680,500
20241205,121400,2319424070,11680,11680,11680,11600,6272
20241205,121300,2246257570,11640,11660,11670,11640,404
20241205,121200,2241552110,11670,11660,11670,11660,422
20241205,121100,2236627380,11650,11650,11650,11650,321
20241205,121000,2232887730,11650,11640,11650,11640,484
20241205,120900,2227252740,11650,11640,11650,11640,867
20241205,120800,2217155990,11640,11630,11640,11620,274
20241205,120700,2213969370,11630,11640,11640,11630,257
20241205,120600,2210978770,11630,11630,11630,11630,1
20241205,120500,2210967140,11620,11620,11630,11610,914
20241205,120400,2200347660,11620,11610,11630,11610,45
20241205,120300,2199824770,11610,11610,11650,11610,105
20241205,120200,2198604280,11610,11610,11620,11600,347
20241205,120100,2194578810,11620,11650,11670,11620,2383
20241205,120000,2166830270,11650,11660,11660,11650,743
20241205,115900,2158171920,11670,11680,11680,11660,324
20241205,115800,2154390680,11670,11670,11670,11670,69
20241205,115700,2153585450,11680,11700,11700,11680,2589
20241205,115600,2123317110,11710,11710,11720,11710,1173
20241205,115500,2109577910,11700,11720,11720,11700,804
20241205,115400,2100159380,11700,11660,11710,11650,2555
20241205,115300,2070304980,11680,11660,11680,11660,407
20241205,115200,2065557400,11660,11670,11690,11660,783
20241205,115100,2056420910,11680,11700,11710,11680,2817
20241205,115000,2023466250,11700,11680,11700,11680,1730
20241205,114900,2003245450,11680,11640,11680,11630,3189
20241205,114800,1966092580,11640,11590,11640,11590,2141
20241205,114700,1941246590,11570,11580,11590,11570,1318
20241205,114600,1925983070,11580,11570,11580,11570,371
20241205,114500,1921687000,11600,11600,11600,11600,44
20241205,114400,1921176600,11560,11530,11600,11530,3497
20241205,114300,1880781240,11520,11530,11530,11510,124
20241205,114200,1879352050,11530,11500,11530,11500,5663
20241205,114100,1814218620,11490,11480,11490,11460,2447
20241205,114000,1786110420,11480,11480,11480,11480,532
20241205,113900,1780003060,11480,11480,11480,11480,1
20241205,113800,1779991580,11480,11470,11480,11460,420
20241205,113700,1775177160,11490,11490,11500,11450,2692
20241205,113600,1744278440,11480,11480,11480,11480,1489
20241205,113500,1727184720,11480,11430,11480,11430,4486
20241205,113400,1675814480,11430,11440,11440,11420,398
20241205,113300,1671267870,11430,11420,11440,11420,505
20241205,113200,1665495700,11420,11420,11420,11420,70
20241205,113100,1664696300,11420,11410,11420,11400,512
20241205,113000,1658852890,11410,11410,11410,11410,31
20241205,112900,1658499180,11410,11410,11410,11400,261
20241205,112800,1655521230,11380,11390,11390,11380,135
20241205,112700,1653984460,11380,11420,11420,11380,282
20241205,112600,1650770300,11430,11430,11440,11420,195
20241205,112500,1648540560,11410,11440,11440,11410,338
20241205,112400,1644677240,11440,11430,11440,11430,1008
20241205,112300,1633154730,11420,11430,11430,11420,77
20241205,112200,1632275340,11430,11390,11430,11390,1316
20241205,112100,1617278340,11390,11390,11390,11390,219
20241205,112000,1614783930,11390,11390,11420,11390,919
20241205,111900,1604310640,11390,11390,11390,11390,46
20241205,111800,1603786700,11400,11400,11400,11400,124
20241205,111700,1602373100,11400,11390,11410,11390,45
20241205,111600,1601860080,11420,11430,11430,11420,263
20241205,111500,1598856010,11430,11450,11450,11430,131
20241205,111400,1597358320,11430,11420,11440,11410,1688
20241205,111300,1578053830,11410,11340,11410,11330,6699
20241205,111200,1501805150,11340,11350,11350,11330,50
20241205,111100,1501238150,11340,11350,11350,11340,154
20241205,111000,1499490680,11350,11350,11350,11340,154
20241205,110900,1497743220,11350,11320,11350,11320,901
20241205,110800,1487525040,11320,11310,11320,11300,161
20241205,110700,1485704140,11310,11310,11320,11270,577
20241205,110600,1479173250,11310,11290,11310,11280,1705
20241205,110500,1459910580,11280,11280,11280,11280,17
20241205,110400,1459718820,11290,11250,11290,11250,752
20241205,110300,1451254920,11250,11250,11250,11250,46
20241205,110200,1450737420,11250,11250,11250,11240,414
20241205,110100,1446083360,11250,11250,11250,11240,330
20241205,110000,1442373360,11250,11250,11260,11250,50
20241205,105900,1441810810,11250,11250,11250,11250,50
20241205,105800,1441248310,11240,11250,11250,11240,309
20241205,105700,1437774620,11250,11250,11250,11250,153
20241205,105600,1436053370,11250,11250,11250,11250,283
20241205,105500,1432869620,11250,11250,11250,11250,48
20241205,105400,1432329620,11260,11260,11260,11250,381
20241205,105300,1428040510,11260,11260,11260,11250,73
20241205,105200,1427218580,11260,11260,11260,11260,43
20241205,105100,1426734400,11250,11260,11260,11250,466
20241205,105000,1421490230,11260,11290,11290,11260,197
20241205,104900,1419269270,11280,11270,11280,11270,998
20241205,104800,1408012330,11270,11260,11270,11260,463
20241205,104700,1402798940,11260,11250,11260,11250,613
20241205,104600,1395901980,11250,11240,11250,11240,341
20241205,104500,1392069110,11240,11230,11240,11230,16
20241205,104400,1391889320,11220,11240,11250,11220,367
20241205,104300,1387768670,11240,11230,11240,11230,320
20241205,104200,1384171930,11230,11230,11230,11230,0
20241205,104100,1384171930,11230,11250,11250,11230,14
20241205,104000,1384014450,11260,11220,11270,11220,132
20241205,103900,1382531950,11210,11210,11210,11210,0
20241205,103800,1382531950,11210,11190,11210,11190,410
20241205,103700,1377938030,11190,11190,11190,11190,275
20241205,103600,1374860780,11190,11180,11190,11180,210
20241205,103500,1372511970,11180,11170,11180,11170,49
20241205,103400,1371964630,11170,11180,11180,11170,1028
20241205,103300,1360474590,11180,11180,11190,11180,386
20241205,103200,1356159100,11180,11180,11180,11180,50
20241205,103100,1355600100,11170,11180,11180,11170,570
20241205,103000,1349230450,11180,11170,11180,11170,400
20241205,102900,1344760620,11180,11170,11180,11170,115
20241205,102800,1343476060,11170,11170,11170,11170,371
20241205,102700,1339331990,11170,11160,11170,11160,311
20241205,102600,1335861220,11190,11190,11190,11190,1
20241205,102500,1335850030,11150,11140,11150,11140,685
20241205,102400,1328212290,11150,11150,11150,11150,20
20241205,102300,1327989290,11150,11150,11150,11150,1
20241205,102200,1327978140,11180,11180,11180,11180,49
20241205,102100,1327430320,11180,11160,11180,11160,52
20241205,102000,1326849960,11140,11140,11140,11140,148
20241205,101900,1325201240,11140,11150,11150,11140,62
20241205,101800,1324510540,11150,11150,11150,11150,226
20241205,101700,1321990640,11160,11170,11170,11160,287
20241205,101600,1318786240,11170,11180,11180,11170,567
20241205,101500,1312452750,11180,11190,11190,11180,1134
20241205,101400,1299774510,11190,11200,11200,11180,2604
20241205,101300,1270616900,11220,11200,11220,11200,247
20241205,101200,1267846280,11200,11200,11200,11200,200
20241205,101100,1265606280,11200,11240,11250,11200,4170
20241205,101000,1218835960,11240,11270,11270,11240,1738
20241205,100900,1199272200,11260,11260,11260,11260,51
20241205,100800,1198697940,11260,11260,11260,11260,200
20241205,100700,1196445940,11260,11310,11310,11260,495
20241205,100600,1190860460,11300,11290,11300,11260,884
20241205,100500,1180873880,11290,11260,11290,11260,524
20241205,100400,1174958390,11250,11260,11260,11250,482
20241205,100300,1169531270,11260,11310,11310,11260,2226
20241205,100200,1144386200,11310,11320,11320,11310,781
20241205,100100,1135548540,11320,11420,11420,11320,4081
20241205,100000,1089226740,11400,11420,11440,11360,11483
20241205,095900,958346210,11440,11430,11440,11420,1878
20241205,095800,936874610,11420,11390,11420,11390,1911
20241205,095700,915080200,11400,11400,11400,11390,554
20241205,095600,908769470,11400,11390,11400,11370,1771
20241205,095500,888616510,11390,11390,11390,11380,4537
20241205,095400,836969090,11390,11380,11390,11380,522
20241205,095300,831027560,11380,11380,11400,11380,475
20241205,095200,825621000,11380,11380,11390,11380,206
20241205,095100,823275810,11400,11380,11400,11380,4576
20241205,095000,771143080,11390,11340,11410,11340,3502
20241205,094900,731264170,11330,11250,11330,11250,2783
20241205,094800,699802070,11250,11220,11250,11220,717
20241205,094700,691750000,11210,11250,11250,11210,1647
20241205,094600,673259710,11250,11240,11290,11240,294
20241205,094500,669947120,11290,11260,11290,11260,589
20241205,094400,663301750,11260,11290,11290,11230,513
20241205,094300,657534900,11290,11320,11320,11240,814
20241205,094200,648380960,11250,11280,11340,11250,5943
20241205,094100,581082340,11290,11260,11310,11220,670
20241205,094000,573558820,11300,11170,11370,11170,4197
20241205,093900,526261040,11160,11150,11160,11150,543
20241205,093800,520202310,11140,11080,11140,11080,1349
20241205,093700,505208090,11090,11090,11090,11080,518
20241205,093600,499464400,11110,11110,11110,11110,36
20241205,093500,499064440,11110,11100,11130,11100,394
20241205,093400,494688060,11100,11080,11100,11060,2120
20241205,093300,471179560,11100,11050,11100,11040,1444
20241205,093200,455172630,11050,11060,11090,11050,995
20241205,093100,444141340,11060,11070,11090,11010,2040
20241205,093000,421570730,11060,11010,11060,11010,570
20241205,092900,415284780,11060,11000,11060,11000,369
20241205,092800,411213760,11000,11010,11020,11000,479
20241205,092700,405942170,11010,11010,11070,11000,2587
20241205,092600,377450740,11010,11000,11010,11000,114
20241205,092500,376196730,11000,11040,11040,11000,139
20241205,092400,374665330,11070,11070,11070,10990,18
20241205,092300,374466150,10990,11070,11070,10990,38
20241205,092200,374047130,11080,11050,11080,11050,230
20241205,092100,371504010,11050,11080,11080,11050,353
20241205,092000,367601790,11050,11020,11060,11020,873
20241205,091900,357956070,11020,11070,11070,10970,5097
20241205,091800,301794330,11050,11060,11060,11050,340
20241205,091700,298035830,11050,11110,11110,11050,607
20241205,091600,291308800,11110,11160,11160,11100,585
20241205,091500,284807730,11160,11120,11160,11100,818
20241205,091400,275705210,11170,11160,11170,11100,1433
20241205,091300,259699150,11170,11140,11170,11100,706
20241205,091200,251824450,11150,11100,11150,11100,243
20241205,091100,249120020,11100,11080,11120,11080,3641
20241205,091000,208737360,11090,11030,11090,10990,2275
20241205,090900,183586180,11060,11060,11070,11050,1554
20241205,090800,166408580,11030,11030,11060,10990,2647
20241205,090700,137230750,11060,11020,11060,11020,4541
20241205,090600,87185650,11020,10970,11020,10970,197
20241205,090500,85023460,10960,10990,11000,10960,920
20241205,090400,74918810,11000,11010,11070,10980,702
20241205,090300,67189870,11070,11070,11070,11070,114
20241205,090200,65927890,11010,10960,11020,10960,1577
20241205,090100,48609880,10950,11080,11080,10950,2397
20241205,090000,22201290,11080,11020,11120,11020,1912