358570/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,212700,5650179640,10930,10930,10930,10930,4422
20241206,212600,5650179640,10930,10930,10930,10930,0
20241206,212500,5650179640,10930,10930,10930,10930,0
20241206,212400,5650179640,10930,10930,10930,10930,0
20241206,212300,5650179640,10930,10930,10930,10930,0
20241206,212200,5650179640,10930,10930,10930,10930,0
20241206,212100,5650179640,10930,10930,10930,10930,0
20241206,212000,5650179640,10930,10930,10930,10930,0
20241206,211900,5650179640,10930,10930,10930,10930,0
20241206,211800,5650179640,10930,10930,10930,10930,0
20241206,211700,5650179640,10930,10930,10930,10930,0
20241206,211600,5650179640,10930,10930,10930,10930,0
20241206,211500,5650179640,10930,10930,10930,10930,0
20241206,211400,5650179640,10930,10930,10930,10930,0
20241206,211300,5650179640,10930,10930,10930,10930,0
20241206,211200,5650179640,10930,10930,10930,10930,0
20241206,211100,5650179640,10930,10930,10930,10930,0
20241206,211000,5650179640,10930,10930,10930,10930,0
20241206,210900,5650179640,10930,10930,10930,10930,0
20241206,210800,5650179640,10930,10930,10930,10930,0
20241206,210700,5650179640,10930,10930,10930,10930,0
20241206,210600,5650179640,10930,10930,10930,10930,0
20241206,210500,5650179640,10930,10930,10930,10930,0
20241206,210400,5650179640,10930,10930,10930,10930,0
20241206,210300,5650179640,10930,10930,10930,10930,0
20241206,210200,5650179640,10930,10930,10930,10930,0
20241206,210100,5650179640,10930,10930,10930,10930,0
20241206,210000,5650179640,10930,10930,10930,10930,0
20241206,205900,5650179640,10930,10930,10930,10930,0
20241206,205800,5650179640,10930,10930,10930,10930,0
20241206,205700,5650179640,10930,10930,10930,10930,4422
20241206,205600,5650179640,10930,10930,10930,10930,0
20241206,205500,5650179640,10930,10930,10930,10930,0
20241206,205400,5650179640,10930,10930,10930,10930,0
20241206,205300,5650179640,10930,10930,10930,10930,0
20241206,205200,5650179640,10930,10930,10930,10930,0
20241206,205100,5650179640,10930,10930,10930,10930,0
20241206,205000,5650179640,10930,10930,10930,10930,0
20241206,204900,5650179640,10930,10930,10930,10930,0
20241206,204800,5650179640,10930,10930,10930,10930,0
20241206,204700,5650179640,10930,10930,10930,10930,0
20241206,204600,5650179640,10930,10930,10930,10930,0
20241206,204500,5650179640,10930,10930,10930,10930,0
20241206,204400,5650179640,10930,10930,10930,10930,0
20241206,204300,5650179640,10930,10930,10930,10930,0
20241206,204200,5650179640,10930,10930,10930,10930,0
20241206,204100,5650179640,10930,10930,10930,10930,0
20241206,204000,5650179640,10930,10930,10930,10930,0
20241206,203900,5650179640,10930,10930,10930,10930,0
20241206,203800,5650179640,10930,10930,10930,10930,0
20241206,203700,5650179640,10930,10930,10930,10930,0
20241206,203600,5650179640,10930,10930,10930,10930,0
20241206,203500,5650179640,10930,10930,10930,10930,0
20241206,203400,5650179640,10930,10930,10930,10930,0
20241206,203300,5650179640,10930,10930,10930,10930,0
20241206,203200,5650179640,10930,10930,10930,10930,0
20241206,203100,5650179640,10930,10930,10930,10930,0
20241206,203000,5650179640,10930,10930,10930,10930,0
20241206,202900,5650179640,10930,10930,10930,10930,0
20241206,202800,5650179640,10930,10930,10930,10930,0
20241206,202700,5650179640,10930,10930,10930,10930,4422
20241206,202600,5650179640,10930,10930,10930,10930,0
20241206,202500,5650179640,10930,10930,10930,10930,0
20241206,202400,5650179640,10930,10930,10930,10930,0
20241206,202300,5650179640,10930,10930,10930,10930,0
20241206,202200,5650179640,10930,10930,10930,10930,0
20241206,202100,5650179640,10930,10930,10930,10930,0
20241206,202000,5650179640,10930,10930,10930,10930,0
20241206,201900,5650179640,10930,10930,10930,10930,0
20241206,201800,5650179640,10930,10930,10930,10930,0
20241206,201700,5650179640,10930,10930,10930,10930,0
20241206,201600,5650179640,10930,10930,10930,10930,0
20241206,201500,5650179640,10930,10930,10930,10930,0
20241206,201400,5650179640,10930,10930,10930,10930,0
20241206,201300,5650179640,10930,10930,10930,10930,0
20241206,201200,5650179640,10930,10930,10930,10930,0
20241206,201100,5650179640,10930,10930,10930,10930,0
20241206,201000,5650179640,10930,10930,10930,10930,0
20241206,200900,5650179640,10930,10930,10930,10930,0
20241206,200800,5650179640,10930,10930,10930,10930,0
20241206,200700,5650179640,10930,10930,10930,10930,0
20241206,200600,5650179640,10930,10930,10930,10930,0
20241206,200500,5650179640,10930,10930,10930,10930,0
20241206,200400,5650179640,10930,10930,10930,10930,0
20241206,200300,5650179640,10930,10930,10930,10930,0
20241206,200200,5650179640,10930,10930,10930,10930,0
20241206,200100,5650179640,10930,10930,10930,10930,0
20241206,200000,5650179640,10930,10930,10930,10930,0
20241206,195900,5650179640,10930,10930,10930,10930,0
20241206,195800,5650179640,10930,10930,10930,10930,0
20241206,195700,5650179640,10930,10930,10930,10930,4422
20241206,195600,5650179640,10930,10930,10930,10930,0
20241206,195500,5650179640,10930,10930,10930,10930,0
20241206,195400,5650179640,10930,10930,10930,10930,0
20241206,195300,5650179640,10930,10930,10930,10930,0
20241206,195200,5650179640,10930,10930,10930,10930,0
20241206,195100,5650179640,10930,10930,10930,10930,0
20241206,195000,5650179640,10930,10930,10930,10930,0
20241206,194900,5650179640,10930,10930,10930,10930,0
20241206,194800,5650179640,10930,10930,10930,10930,0
20241206,194700,5650179640,10930,10930,10930,10930,0
20241206,194600,5650179640,10930,10930,10930,10930,0
20241206,194500,5650179640,10930,10930,10930,10930,0
20241206,194400,5650179640,10930,10930,10930,10930,0
20241206,194300,5650179640,10930,10930,10930,10930,0
20241206,194200,5650179640,10930,10930,10930,10930,0
20241206,194100,5650179640,10930,10930,10930,10930,0
20241206,194000,5650179640,10930,10930,10930,10930,0
20241206,193900,5650179640,10930,10930,10930,10930,0
20241206,193800,5650179640,10930,10930,10930,10930,0
20241206,193700,5650179640,10930,10930,10930,10930,0
20241206,193600,5650179640,10930,10930,10930,10930,0
20241206,193500,5650179640,10930,10930,10930,10930,0
20241206,193400,5650179640,10930,10930,10930,10930,0
20241206,193300,5650179640,10930,10930,10930,10930,0
20241206,193200,5650179640,10930,10930,10930,10930,0
20241206,193100,5650179640,10930,10930,10930,10930,0
20241206,193000,5650179640,10930,10930,10930,10930,0
20241206,192900,5650179640,10930,10930,10930,10930,0
20241206,192800,5650179640,10930,10930,10930,10930,0
20241206,192700,5650179640,10930,10930,10930,10930,4422
20241206,192600,5650179640,10930,10930,10930,10930,0
20241206,192500,5650179640,10930,10930,10930,10930,0
20241206,192400,5650179640,10930,10930,10930,10930,0
20241206,192300,5650179640,10930,10930,10930,10930,0
20241206,192200,5650179640,10930,10930,10930,10930,0
20241206,192100,5650179640,10930,10930,10930,10930,0
20241206,192000,5650179640,10930,10930,10930,10930,0
20241206,191900,5650179640,10930,10930,10930,10930,0
20241206,191800,5650179640,10930,10930,10930,10930,0
20241206,191700,5650179640,10930,10930,10930,10930,0
20241206,191600,5650179640,10930,10930,10930,10930,0
20241206,191500,5650179640,10930,10930,10930,10930,0
20241206,191400,5650179640,10930,10930,10930,10930,0
20241206,191300,5650179640,10930,10930,10930,10930,0
20241206,191200,5650179640,10930,10930,10930,10930,0
20241206,191100,5650179640,10930,10930,10930,10930,0
20241206,191000,5650179640,10930,10930,10930,10930,0
20241206,190900,5650179640,10930,10930,10930,10930,0
20241206,190800,5650179640,10930,10930,10930,10930,0
20241206,190700,5650179640,10930,10930,10930,10930,0
20241206,190600,5650179640,10930,10930,10930,10930,0
20241206,190500,5650179640,10930,10930,10930,10930,0
20241206,190400,5650179640,10930,10930,10930,10930,0
20241206,190300,5650179640,10930,10930,10930,10930,0
20241206,190200,5650179640,10930,10930,10930,10930,0
20241206,190100,5650179640,10930,10930,10930,10930,0
20241206,190000,5650179640,10930,10930,10930,10930,0
20241206,185900,5650179640,10930,10930,10930,10930,0
20241206,185800,5650179640,10930,10930,10930,10930,0
20241206,185700,5650179640,10930,10930,10930,10930,4422
20241206,185600,5650179640,10930,10930,10930,10930,0
20241206,185500,5650179640,10930,10930,10930,10930,0
20241206,185400,5650179640,10930,10930,10930,10930,0
20241206,185300,5650179640,10930,10930,10930,10930,0
20241206,185200,5650179640,10930,10930,10930,10930,0
20241206,185100,5650179640,10930,10930,10930,10930,0
20241206,185000,5650179640,10930,10930,10930,10930,0
20241206,184900,5650179640,10930,10930,10930,10930,0
20241206,184800,5650179640,10930,10930,10930,10930,0
20241206,184700,5650179640,10930,10930,10930,10930,0
20241206,184600,5650179640,10930,10930,10930,10930,0
20241206,184500,5650179640,10930,10930,10930,10930,0
20241206,184400,5650179640,10930,10930,10930,10930,0
20241206,184300,5650179640,10930,10930,10930,10930,0
20241206,184200,5650179640,10930,10930,10930,10930,0
20241206,184100,5650179640,10930,10930,10930,10930,0
20241206,184000,5650179640,10930,10930,10930,10930,0
20241206,183900,5650179640,10930,10930,10930,10930,0
20241206,183800,5650179640,10930,10930,10930,10930,0
20241206,183700,5650179640,10930,10930,10930,10930,0
20241206,183600,5650179640,10930,10930,10930,10930,0
20241206,183500,5650179640,10930,10930,10930,10930,0
20241206,183400,5650179640,10930,10930,10930,10930,0
20241206,183300,5650179640,10930,10930,10930,10930,0
20241206,183200,5650179640,10930,10930,10930,10930,0
20241206,183100,5650179640,10930,10930,10930,10930,0
20241206,183000,5650179640,10930,10930,10930,10930,0
20241206,182900,5650179640,10930,10930,10930,10930,0
20241206,182800,5650179640,10930,10930,10930,10930,0
20241206,182700,5650179640,10930,10930,10930,10930,4422
20241206,182600,5650179640,10930,10930,10930,10930,0
20241206,182500,5650179640,10930,10930,10930,10930,0
20241206,182400,5650179640,10930,10930,10930,10930,0
20241206,182300,5650179640,10930,10930,10930,10930,0
20241206,182200,5650179640,10930,10930,10930,10930,0
20241206,182100,5650179640,10930,10930,10930,10930,0
20241206,182000,5650179640,10930,10930,10930,10930,0
20241206,181900,5650179640,10930,10930,10930,10930,0
20241206,181800,5650179640,10930,10930,10930,10930,0
20241206,181700,5650179640,10930,10930,10930,10930,0
20241206,181600,5650179640,10930,10930,10930,10930,0
20241206,181500,5650179640,10930,10930,10930,10930,0
20241206,181400,5650179640,10930,10930,10930,10930,0
20241206,181300,5650179640,10930,10930,10930,10930,0
20241206,181200,5650179640,10930,10930,10930,10930,0
20241206,181100,5650179640,10930,10930,10930,10930,0
20241206,181000,5650179640,10930,10930,10930,10930,0
20241206,180900,5650179640,10930,10930,10930,10930,0
20241206,180800,5650179640,10930,10930,10930,10930,0
20241206,180700,5650179640,10930,10930,10930,10930,0
20241206,180600,5650179640,10930,10930,10930,10930,0
20241206,180500,5650179640,10930,10930,10930,10930,0
20241206,180400,5650179640,10930,10930,10930,10930,0
20241206,180300,5650179640,10930,10930,10930,10930,0
20241206,180200,5650179640,10930,10930,10930,10930,0
20241206,180100,5650179640,10930,10930,10930,10930,0
20241206,180000,5650179640,10930,10930,10930,10930,0
20241206,175900,5650179640,10930,10930,10930,10930,0
20241206,175800,5650179640,10930,10930,10930,10930,0
20241206,175700,5650179640,10930,10930,10930,10930,4422
20241206,175600,5650179640,10930,10930,10930,10930,0
20241206,175500,5650179640,10930,10930,10930,10930,0
20241206,175400,5650179640,10930,10930,10930,10930,0
20241206,175300,5650179640,10930,10930,10930,10930,0
20241206,175200,5650179640,10930,10930,10930,10930,0
20241206,175100,5650179640,10930,10930,10930,10930,0
20241206,175000,5650179640,10930,10930,10930,10930,0
20241206,174900,5650179640,10930,10930,10930,10930,0
20241206,174800,5650179640,10930,10930,10930,10930,0
20241206,174700,5650179640,10930,10930,10930,10930,0
20241206,174600,5650179640,10930,10930,10930,10930,0
20241206,174500,5650179640,10930,10930,10930,10930,0
20241206,174400,5650179640,10930,10930,10930,10930,0
20241206,174300,5650179640,10930,10930,10930,10930,0
20241206,174200,5650179640,10930,10930,10930,10930,0
20241206,174100,5650179640,10930,10930,10930,10930,0
20241206,174000,5650179640,10930,10930,10930,10930,0
20241206,173900,5650179640,10930,10930,10930,10930,0
20241206,173800,5650179640,10930,10930,10930,10930,0
20241206,173700,5650179640,10930,10930,10930,10930,0
20241206,173600,5650179640,10930,10930,10930,10930,0
20241206,173500,5650179640,10930,10930,10930,10930,0
20241206,173400,5650179640,10930,10930,10930,10930,0
20241206,173300,5650179640,10930,10930,10930,10930,0
20241206,173200,5650179640,10930,10930,10930,10930,0
20241206,173100,5650179640,10930,10930,10930,10930,0
20241206,173000,5650179640,10930,10930,10930,10930,0
20241206,172900,5650179640,10930,10930,10930,10930,0
20241206,172800,5650179640,10930,10930,10930,10930,0
20241206,172700,5650179640,10930,10930,10930,10930,4422
20241206,172600,5650179640,10930,10930,10930,10930,0
20241206,172500,5650179640,10930,10930,10930,10930,0
20241206,172400,5650179640,10930,10930,10930,10930,0
20241206,172300,5650179640,10930,10930,10930,10930,0
20241206,172200,5650179640,10930,10930,10930,10930,0
20241206,172100,5650179640,10930,10930,10930,10930,0
20241206,172000,5650179640,10930,10930,10930,10930,0
20241206,171900,5650179640,10930,10930,10930,10930,0
20241206,171800,5650179640,10930,10930,10930,10930,0
20241206,171700,5650179640,10930,10930,10930,10930,0
20241206,171600,5650179640,10930,10930,10930,10930,0
20241206,171500,5650179640,10930,10930,10930,10930,0
20241206,171400,5650179640,10930,10930,10930,10930,0
20241206,171300,5650179640,10930,10930,10930,10930,0
20241206,171200,5650179640,10930,10930,10930,10930,0
20241206,171100,5650179640,10930,10930,10930,10930,0
20241206,171000,5650179640,10930,10930,10930,10930,0
20241206,170900,5650179640,10930,10930,10930,10930,0
20241206,170800,5650179640,10930,10930,10930,10930,0
20241206,170700,5650179640,10930,10930,10930,10930,0
20241206,170600,5650179640,10930,10930,10930,10930,0
20241206,170500,5650179640,10930,10930,10930,10930,0
20241206,170400,5650179640,10930,10930,10930,10930,0
20241206,170300,5650179640,10930,10930,10930,10930,0
20241206,170200,5650179640,10930,10930,10930,10930,0
20241206,170100,5650179640,10930,10930,10930,10930,0
20241206,170000,5650179640,10930,10930,10930,10930,0
20241206,165900,5650179640,10930,10930,10930,10930,0
20241206,165800,5650179640,10930,10930,10930,10930,0
20241206,165700,5650179640,10930,10930,10930,10930,4422
20241206,165600,5650179640,10930,10930,10930,10930,0
20241206,165500,5650179640,10930,10930,10930,10930,0
20241206,165400,5650179640,10930,10930,10930,10930,0
20241206,165300,5650179640,10930,10930,10930,10930,0
20241206,165200,5650179640,10930,10930,10930,10930,0
20241206,165100,5650179640,10930,10930,10930,10930,0
20241206,165000,5650179640,10930,10930,10930,10930,0
20241206,164900,5650179640,10930,10930,10930,10930,0
20241206,164800,5650179640,10930,10930,10930,10930,0
20241206,164700,5650179640,10930,10930,10930,10930,0
20241206,164600,5650179640,10930,10930,10930,10930,0
20241206,164500,5650179640,10930,10930,10930,10930,0
20241206,164400,5650179640,10930,10930,10930,10930,0
20241206,164300,5650179640,10930,10930,10930,10930,0
20241206,164200,5650179640,10930,10930,10930,10930,0
20241206,164100,5650179640,10930,10930,10930,10930,0
20241206,164000,5650179640,10930,10930,10930,10930,0
20241206,163900,5650179640,10930,10930,10930,10930,0
20241206,163800,5650179640,10930,10930,10930,10930,0
20241206,163700,5650179640,10930,10930,10930,10930,0
20241206,163600,5650179640,10930,10930,10930,10930,0
20241206,163500,5650179640,10930,10930,10930,10930,0
20241206,163400,5650179640,10930,10930,10930,10930,0
20241206,163300,5650179640,10930,10930,10930,10930,0
20241206,163200,5650179640,10930,10930,10930,10930,0
20241206,163100,5650179640,10930,10930,10930,10930,0
20241206,163000,5650179640,10930,10930,10930,10930,0
20241206,162900,5650179640,10930,10930,10930,10930,0
20241206,162800,5650179640,10930,10930,10930,10930,0
20241206,162700,5650179640,10930,10930,10930,10930,4422
20241206,162600,5650179640,10930,10930,10930,10930,0
20241206,162500,5650179640,10930,10930,10930,10930,0
20241206,162400,5650179640,10930,10930,10930,10930,0
20241206,162300,5650179640,10930,10930,10930,10930,0
20241206,162200,5650179640,10930,10930,10930,10930,0
20241206,162100,5650179640,10930,10930,10930,10930,0
20241206,162000,5650179640,10930,10930,10930,10930,0
20241206,161900,5650179640,10930,10930,10930,10930,0
20241206,161800,5650179640,10930,10930,10930,10930,0
20241206,161700,5650179640,10930,10930,10930,10930,0
20241206,161600,5650179640,10930,10930,10930,10930,0
20241206,161500,5650179640,10930,10930,10930,10930,0
20241206,161400,5650179640,10930,10930,10930,10930,0
20241206,161300,5650179640,10930,10930,10930,10930,0
20241206,161200,5650179640,10930,10930,10930,10930,0
20241206,161100,5650179640,10930,10930,10930,10930,0
20241206,161000,5650179640,10930,10930,10930,10930,0
20241206,160900,5650179640,10930,10930,10930,10930,0
20241206,160800,5650179640,10930,10930,10930,10930,0
20241206,160700,5650179640,10930,10930,10930,10930,0
20241206,160600,5650179640,10930,10930,10930,10930,0
20241206,160500,5650179640,10930,10930,10930,10930,0
20241206,160400,5650179640,10930,10930,10930,10930,0
20241206,160300,5650179640,10930,10930,10930,10930,0
20241206,160200,5650179640,10930,10930,10930,10930,0
20241206,160100,5650179640,10930,10930,10930,10930,0
20241206,160000,5650179640,10930,10930,10930,10930,0
20241206,155900,5650179640,10930,10930,10930,10930,0
20241206,155800,5650179640,10930,10930,10930,10930,0
20241206,155700,5650179640,10930,10930,10930,10930,4422
20241206,155600,5650179640,10930,10930,10930,10930,0
20241206,155500,5650179640,10930,10930,10930,10930,0
20241206,155400,5650179640,10930,10930,10930,10930,0
20241206,155300,5650179640,10930,10930,10930,10930,0
20241206,155200,5650179640,10930,10930,10930,10930,0
20241206,155100,5650179640,10930,10930,10930,10930,0
20241206,155000,5650179640,10930,10930,10930,10930,0
20241206,154900,5650179640,10930,10930,10930,10930,0
20241206,154800,5650179640,10930,10930,10930,10930,0
20241206,154700,5650179640,10930,10930,10930,10930,0
20241206,154600,5650179640,10930,10930,10930,10930,0
20241206,154500,5650179640,10930,10930,10930,10930,0
20241206,154400,5650179640,10930,10930,10930,10930,0
20241206,154300,5650179640,10930,10930,10930,10930,0
20241206,154200,5650179640,10930,10930,10930,10930,0
20241206,154100,5650179640,10930,10930,10930,10930,0
20241206,154000,5650179640,10930,10930,10930,10930,0
20241206,153900,5650179640,10930,10930,10930,10930,0
20241206,153800,5650179640,10930,10930,10930,10930,0
20241206,153700,5650179640,10930,10930,10930,10930,0
20241206,153600,5650179640,10930,10930,10930,10930,0
20241206,153500,5650179640,10930,10930,10930,10930,0
20241206,153400,5650179640,10930,10930,10930,10930,0
20241206,153300,5650179640,10930,10930,10930,10930,0
20241206,153200,5650179640,10930,10930,10930,10930,0
20241206,153100,5650179640,10930,10930,10930,10930,0
20241206,153000,5650179640,10930,10930,10930,10930,4422
20241206,152900,5601847180,10930,10930,10930,10930,0
20241206,152800,5601847180,10930,10930,10930,10930,0
20241206,152700,5601847180,10930,10930,10930,10930,0
20241206,152600,5601847180,10930,10930,10930,10930,0
20241206,152500,5601847180,10930,10930,10930,10930,0
20241206,152400,5601847180,10930,10930,10930,10930,0
20241206,152300,5601847180,10930,10930,10930,10930,0
20241206,152200,5601847180,10930,10930,10930,10930,0
20241206,152100,5601847180,10930,10930,10930,10930,0
20241206,152000,5601847180,10930,10930,10930,10930,0
20241206,151900,5601847180,10930,10930,10930,10930,200
20241206,151800,5599661180,10890,10880,10890,10880,544
20241206,151700,5593741500,10880,10840,10900,10840,492
20241206,151600,5588388360,10900,10870,10910,10840,756
20241206,151500,5580171950,10890,10810,10890,10810,1086
20241206,151400,5568380000,10810,10870,10870,10810,363
20241206,151300,5564437750,10830,10870,10900,10830,2131
20241206,151200,5541219970,10860,10850,10860,10780,2613
20241206,151100,5512903090,10850,10900,10900,10850,477
20241206,151000,5507725440,10920,10860,10920,10760,1523
20241206,150900,5491251350,10850,10910,10950,10850,1825
20241206,150800,5471342700,10910,10950,10970,10880,7695
20241206,150700,5387338810,10960,10960,10970,10950,703
20241206,150600,5379635070,10960,10980,10980,10950,488
20241206,150500,5374282540,10980,10950,11000,10950,4013
20241206,150400,5330216050,10960,10950,10970,10930,440
20241206,150300,5325397280,10950,10950,10950,10930,677
20241206,150200,5317994220,10950,10960,10960,10920,1393
20241206,150100,5302744570,10960,10950,10970,10940,876
20241206,150000,5293153170,10950,10940,10960,10930,5649
20241206,145900,5231297480,10940,10940,10950,10920,873
20241206,145800,5221751990,10940,10890,10940,10890,2193
20241206,145700,5197815540,10890,10840,10890,10840,2473
20241206,145600,5170953790,10860,10840,10870,10840,819
20241206,145500,5162063670,10840,10870,10870,10840,211
20241206,145400,5159774500,10890,10850,10910,10830,5773
20241206,145300,5097180000,10840,10820,10840,10810,672
20241206,145200,5089906430,10850,10810,10850,10810,282
20241206,145100,5086851910,10820,10830,10830,10800,260
20241206,145000,5084039850,10830,10820,10840,10810,1415
20241206,144900,5068737940,10880,10810,10880,10800,419
20241206,144800,5064203240,10810,10810,10810,10800,1289
20241206,144700,5050276720,10810,10820,10830,10810,1138
20241206,144600,5037972000,10810,10820,10830,10810,464
20241206,144500,5032953000,10830,10820,10830,10820,1915
20241206,144400,5012229710,10830,10820,10830,10820,428
20241206,144300,5007596500,10820,10840,10840,10820,622
20241206,144200,5000863420,10840,10820,10860,10820,239
20241206,144100,4998274080,10820,10840,10840,10810,260
20241206,144000,4995459510,10840,10830,10840,10820,376
20241206,143900,4991389150,10830,10830,10840,10820,326
20241206,143800,4987859450,10830,10850,10850,10830,374
20241206,143700,4983805710,10860,10830,10880,10830,278
20241206,143600,4980790080,10900,10820,10910,10820,2667
20241206,143500,4951773280,10850,10870,10870,10850,115
20241206,143400,4950524710,10810,10830,10880,10810,1342
20241206,143300,4935977910,10830,10830,10830,10810,721
20241206,143200,4928178540,10810,10830,10870,10810,453
20241206,143100,4923271970,10830,10830,10830,10810,341
20241206,143000,4919584530,10840,10840,10840,10820,394
20241206,142900,4915318010,10840,10860,10860,10810,197
20241206,142800,4913182690,10820,10880,10900,10820,3038
20241206,142700,4880159970,10890,10910,10910,10880,428
20241206,142600,4875497430,10910,10910,10910,10890,492
20241206,142500,4870136060,10930,10850,10930,10850,4532
20241206,142400,4820767800,10850,10840,10850,10820,809
20241206,142300,4812000960,10840,10840,10840,10810,217
20241206,142200,4809650270,10840,10800,10850,10800,1280
20241206,142100,4795795150,10800,10830,10830,10800,425
20241206,142000,4791201770,10830,10780,10830,10720,1817
20241206,141900,4771592250,10790,10760,10790,10760,3390
20241206,141800,4735096320,10710,10750,10760,10710,1682
20241206,141700,4717022020,10770,10740,10770,10740,656
20241206,141600,4709970220,10740,10730,10740,10700,994
20241206,141500,4699308050,10730,10750,10750,10700,641
20241206,141400,4692426790,10750,10730,10750,10700,332
20241206,141300,4688868000,10730,10700,10730,10680,951
20241206,141200,4678682810,10700,10660,10700,10660,410
20241206,141100,4674302380,10660,10700,10700,10660,172
20241206,141000,4672467060,10660,10680,10690,10660,613
20241206,140900,4665920720,10660,10630,10710,10630,327
20241206,140800,4662432240,10630,10650,10650,10630,333
20241206,140700,4658890550,10650,10660,10660,10630,219
20241206,140600,4656560760,10660,10650,10670,10630,409
20241206,140500,4652206320,10650,10640,10650,10630,339
20241206,140400,4648598430,10630,10640,10640,10630,560
20241206,140300,4642645530,10640,10650,10650,10630,158
20241206,140200,4640965160,10650,10650,10670,10630,1296
20241206,140100,4627153450,10660,10650,10660,10650,234
20241206,140000,4624660930,10660,10670,10670,10650,399
20241206,135900,4620408840,10660,10660,10660,10650,206
20241206,135800,4618213440,10670,10650,10670,10650,325
20241206,135700,4614749460,10680,10690,10690,10650,2784
20241206,135600,4585032700,10720,10700,10720,10700,383
20241206,135500,4580933140,10700,10730,10740,10700,297
20241206,135400,4577747460,10700,10730,10730,10700,211
20241206,135300,4575487840,10730,10700,10740,10680,1711
20241206,135200,4557159670,10700,10690,10700,10660,288
20241206,135100,4554081220,10690,10680,10690,10640,611
20241206,135000,4547565010,10680,10660,10680,10640,844
20241206,134900,4538569630,10660,10670,10670,10640,332
20241206,134800,4535033000,10670,10660,10680,10660,1951
20241206,134700,4514219630,10660,10660,10660,10620,364
20241206,134600,4510347100,10660,10600,10660,10600,626
20241206,134500,4503691570,10620,10630,10650,10610,589
20241206,134400,4497430010,10630,10610,10630,10610,855
20241206,134300,4488353080,10610,10620,10620,10600,628
20241206,134200,4481693970,10620,10610,10640,10600,478
20241206,134100,4476616290,10600,10640,10640,10600,90
20241206,134000,4475660880,10640,10610,10650,10600,487
20241206,133900,4470491150,10610,10620,10620,10600,87
20241206,133800,4469568370,10610,10570,10620,10570,1195
20241206,133700,4456897180,10610,10600,10610,10570,772
20241206,133600,4448713640,10610,10590,10630,10560,245
20241206,133500,4446117520,10550,10570,10600,10540,468
20241206,133400,4441170570,10530,10570,10610,10520,2130
20241206,133300,4418604560,10570,10510,10570,10500,3462
20241206,133200,4382232130,10560,10540,10560,10490,3513
20241206,133100,4345338700,10500,10500,10530,10490,572
20241206,133000,4339330470,10500,10500,10510,10500,254
20241206,132900,4336662870,10500,10520,10520,10500,201
20241206,132800,4334550220,10530,10530,10530,10530,500
20241206,132700,4329285220,10530,10520,10530,10520,348
20241206,132600,4325623070,10540,10540,10540,10520,416
20241206,132500,4321242330,10530,10500,10530,10500,221
20241206,132400,4318916790,10520,10500,10520,10500,440
20241206,132300,4314294330,10510,10510,10520,10510,338
20241206,132200,4310741440,10510,10510,10520,10510,287
20241206,132100,4307725050,10510,10510,10510,10500,221
20241206,132000,4305403810,10500,10510,10510,10500,393
20241206,131900,4301277000,10510,10500,10510,10500,279
20241206,131800,4298346030,10500,10500,10500,10500,170
20241206,131700,4296561030,10500,10520,10520,10500,2358
20241206,131600,4271799190,10520,10520,10530,10520,579
20241206,131500,4265707930,10520,10520,10520,10500,1083
20241206,131400,4254333030,10520,10550,10550,10520,555
20241206,131300,4248483580,10550,10530,10550,10510,573
20241206,131200,4242451090,10540,10490,10540,10490,535
20241206,131100,4236829970,10490,10500,10500,10480,361
20241206,131000,4233042740,10500,10500,10510,10490,410
20241206,130900,4228738110,10500,10490,10510,10490,116
20241206,130800,4227520630,10500,10490,10500,10490,396
20241206,130700,4223364490,10490,10510,10510,10480,410
20241206,130600,4219063860,10500,10530,10530,10500,344
20241206,130500,4215451290,10500,10480,10500,10480,587
20241206,130400,4209289090,10490,10500,10500,10490,2349
20241206,130300,4184646840,10490,10540,10540,10490,5477
20241206,130200,4127073380,10550,10520,10550,10510,785
20241206,130100,4118812180,10520,10520,10530,10510,158
20241206,130000,4117150990,10520,10520,10520,10510,355
20241206,125900,4113417950,10520,10520,10520,10510,210
20241206,125800,4111210050,10510,10510,10520,10500,452
20241206,125700,4106460810,10510,10510,10510,10510,165
20241206,125600,4104726660,10520,10500,10520,10490,1437
20241206,125500,4089634320,10500,10510,10520,10500,379
20241206,125400,4085651580,10500,10500,10510,10500,1272
20241206,125300,4072295010,10500,10500,10520,10480,1597
20241206,125200,4055531110,10500,10480,10500,10480,268
20241206,125100,4052721300,10470,10520,10520,10470,9648
20241206,125000,3951411900,10530,10510,10530,10510,319
20241206,124900,3948059130,10510,10530,10530,10510,1298
20241206,124800,3934405180,10530,10530,10540,10530,433
20241206,124700,3929845660,10530,10540,10540,10530,471
20241206,124600,3924885860,10540,10530,10540,10530,156
20241206,124500,3923242820,10540,10540,10550,10530,234
20241206,124400,3920777350,10540,10530,10540,10520,324
20241206,124300,3917365970,10530,10540,10540,10530,638
20241206,124200,3910646400,10530,10550,10550,10530,1505
20241206,124100,3894772730,10550,10570,10580,10550,2569
20241206,124000,3867640450,10590,10590,10590,10570,1819
20241206,123900,3848396610,10590,10580,10590,10580,386
20241206,123800,3844311420,10590,10570,10600,10570,657
20241206,123700,3837364630,10580,10580,10610,10570,276
20241206,123600,3834441210,10580,10580,10580,10570,330
20241206,123500,3830951640,10580,10600,10610,10580,5102
20241206,123400,3776936890,10600,10600,10610,10590,160
20241206,123300,3775241610,10600,10580,10600,10580,483
20241206,123200,3770127480,10580,10600,10600,10580,2635
20241206,123100,3742232410,10600,10610,10610,10590,5709
20241206,123000,3681729250,10610,10620,10620,10610,1243
20241206,122900,3668540090,10620,10630,10630,10610,271
20241206,122800,3665663520,10630,10630,10630,10620,375
20241206,122700,3661680870,10630,10610,10630,10600,719
20241206,122600,3654051920,10620,10600,10620,10600,439
20241206,122500,3649396820,10600,10610,10610,10590,834
20241206,122400,3640555290,10600,10600,10600,10600,766
20241206,122300,3632435690,10600,10610,10610,10600,892
20241206,122200,3622979890,10610,10620,10620,10600,1706
20241206,122100,3604880480,10620,10630,10630,10620,559
20241206,122000,3598942210,10630,10670,10670,10630,3664
20241206,121900,3559902180,10660,10670,10680,10660,1201
20241206,121800,3547088330,10670,10670,10670,10660,531
20241206,121700,3541424210,10670,10670,10680,10660,402
20241206,121600,3537136930,10670,10680,10680,10660,857
20241206,121500,3528000370,10680,10690,10690,10660,496
20241206,121400,3522707900,10690,10680,10690,10660,808
20241206,121300,3514082680,10670,10670,10670,10660,352
20241206,121200,3510327780,10670,10650,10690,10650,37
20241206,121100,3509932710,10650,10660,10660,10640,1020
20241206,121000,3499067890,10660,10660,10660,10660,144
20241206,120900,3497532850,10690,10670,10700,10660,612
20241206,120800,3490995450,10670,10690,10690,10670,188
20241206,120700,3488987190,10670,10690,10690,10670,299
20241206,120600,3485795320,10690,10690,10690,10690,160
20241206,120500,3484084920,10690,10690,10690,10670,198
20241206,120400,3481970180,10690,10670,10690,10670,223
20241206,120300,3479590520,10670,10690,10690,10670,749
20241206,120200,3471593820,10690,10690,10690,10690,52
20241206,120100,3471037940,10690,10710,10710,10680,835
20241206,120000,3462112760,10720,10710,10720,10690,273
20241206,115900,3459189850,10710,10720,10720,10710,195
20241206,115800,3457099460,10720,10700,10720,10700,123
20241206,115700,3455782780,10690,10690,10690,10690,164
20241206,115600,3454029620,10730,10700,10730,10700,360
20241206,115500,3450173120,10700,10710,10730,10700,388
20241206,115400,3446015000,10710,10710,10710,10700,451
20241206,115300,3441188730,10710,10710,10710,10700,170
20241206,115200,3439368040,10710,10710,10710,10700,197
20241206,115100,3437258180,10710,10740,10740,10710,1004
20241206,115000,3426497540,10740,10770,10770,10740,1518
20241206,114900,3410162010,10780,10800,10800,10780,2327
20241206,114800,3385035080,10800,10830,10830,10800,1358
20241206,114700,3370341900,10830,10830,10830,10830,169
20241206,114600,3368511630,10880,10830,10880,10830,638
20241206,114500,3361602040,10830,10890,10890,10830,168
20241206,114400,3359778400,10830,10860,10910,10830,10295
20241206,114300,3247608670,10840,10810,10870,10800,749
20241206,114200,3239499770,10800,10800,10800,10790,316
20241206,114100,3236087030,10790,10790,10790,10790,401
20241206,114000,3231760240,10790,10790,10800,10790,231
20241206,113900,3229266480,10790,10790,10810,10790,1172
20241206,113800,3216612880,10770,10780,10780,10770,390
20241206,113700,3212412080,10770,10800,10800,10770,404
20241206,113600,3208053500,10810,10770,10810,10770,155
20241206,113500,3206383990,10770,10830,10830,10770,3274
20241206,113400,3170971700,10840,10840,10850,10840,525
20241206,113300,3165277760,10840,10840,10840,10840,170
20241206,113200,3163434960,10850,10830,10860,10830,677
20241206,113100,3156092210,10820,10830,10830,10820,489
20241206,113000,3150797810,10830,10830,10830,10800,370
20241206,112900,3146797320,10830,10780,10830,10780,2650
20241206,112800,3118208130,10780,10770,10790,10750,1242
20241206,112700,3104824320,10760,10760,10760,10750,244
20241206,112600,3102199820,10770,10770,10770,10770,117
20241206,112500,3100939730,10770,10770,10770,10760,314
20241206,112400,3097558890,10770,10770,10770,10760,175
20241206,112300,3095675610,10780,10780,10780,10770,256
20241206,112200,3092917340,10780,10760,10790,10750,884
20241206,112100,3083401060,10760,10720,10760,10720,386
20241206,112000,3079256200,10720,10720,10720,10710,719
20241206,111900,3071553520,10750,10750,10750,10740,941
20241206,111800,3061443750,10750,10720,10760,10720,1451
20241206,111700,3045864380,10700,10690,10700,10680,1235
20241206,111600,3032657820,10700,10690,10700,10690,318
20241206,111500,3029258200,10690,10710,10710,10690,628
20241206,111400,3022534060,10700,10710,10710,10700,216
20241206,111300,3020222240,10720,10710,10720,10710,599
20241206,111200,3013803520,10720,10710,10720,10700,548
20241206,111100,3007935870,10710,10690,10710,10690,114
20241206,111000,3006716810,10710,10740,10740,10680,1833
20241206,110900,2987048510,10740,10730,10750,10730,1548
20241206,110800,2970429400,10730,10720,10730,10710,917
20241206,110700,2960599330,10720,10700,10720,10700,579
20241206,110600,2954399340,10690,10680,10700,10680,583
20241206,110500,2948166850,10680,10680,10680,10660,441
20241206,110400,2943459590,10680,10700,10710,10680,958
20241206,110300,2933212000,10700,10620,10700,10620,2510
20241206,110200,2906446120,10660,10650,10660,10640,7922
20241206,110100,2822015210,10640,10620,10640,10610,353
20241206,110000,2818263080,10650,10600,10650,10600,469
20241206,105900,2813280680,10600,10630,10660,10600,1036
20241206,105800,2802267140,10640,10620,10640,10620,1329
20241206,105700,2788143370,10620,10600,10620,10580,3606
20241206,105600,2749954870,10580,10600,10610,10580,1800
20241206,105500,2730888160,10600,10590,10620,10590,326
20241206,105400,2727428170,10590,10630,10630,10590,6973
20241206,105300,2653514200,10630,10630,10650,10610,4553
20241206,105200,2605140310,10630,10690,10690,10630,4408
20241206,105100,2558199240,10700,10710,10710,10660,2845
20241206,105000,2527806880,10700,10680,10700,10680,1422
20241206,104900,2512604410,10690,10700,10700,10670,1701
20241206,104800,2494431550,10690,10710,10720,10690,2255
20241206,104700,2470309140,10740,10720,10740,10710,379
20241206,104600,2466246870,10700,10730,10730,10700,613
20241206,104500,2459681150,10700,10720,10730,10700,699
20241206,104400,2452189580,10700,10720,10730,10700,1073
20241206,104300,2440682190,10720,10700,10730,10700,207
20241206,104200,2438462440,10700,10710,10740,10700,786
20241206,104100,2430046310,10710,10730,10730,10690,1847
20241206,104000,2410274520,10730,10730,10760,10730,588
20241206,103900,2403956550,10780,10780,10780,10720,1088
20241206,103800,2392251310,10770,10770,10770,10760,399
20241206,103700,2387955010,10770,10760,10780,10760,405
20241206,103600,2383592560,10770,10760,10770,10760,180
20241206,103500,2381654440,10760,10770,10780,10760,418
20241206,103400,2377152670,10770,10740,10770,10720,1206
20241206,103300,2364204830,10740,10750,10750,10740,75
20241206,103200,2363398830,10750,10740,10750,10730,518
20241206,103100,2357833640,10740,10710,10740,10710,519
20241206,103000,2352269620,10700,10670,10720,10670,3296
20241206,102900,2317068530,10670,10660,10690,10630,4149
20241206,102800,2272760210,10660,10740,10740,10660,3560
20241206,102700,2234704430,10740,10730,10740,10700,7541
20241206,102600,2153967600,10730,10740,10740,10730,322
20241206,102500,2150511000,10730,10770,10770,10730,623
20241206,102400,2143811290,10770,10770,10770,10730,2044
20241206,102300,2121866920,10770,10770,10770,10770,983
20241206,102200,2111280010,10770,10770,10770,10720,3776
20241206,102100,2070724790,10750,10780,10790,10750,2714
20241206,102000,2041535460,10780,10740,10800,10740,2423
20241206,101900,2015451550,10750,10740,10780,10720,3367
20241206,101800,1979295540,10740,10770,10790,10740,2892
20241206,101700,1948195060,10770,10810,10810,10750,5812
20241206,101600,1885652970,10790,10790,10810,10780,1528
20241206,101500,1869173560,10780,10800,10800,10780,1263
20241206,101400,1855543510,10800,10810,10810,10790,1005
20241206,101300,1844687670,10810,10830,10830,10810,1411
20241206,101200,1829420470,10830,10850,10860,10820,1515
20241206,101100,1812996960,10850,10870,10870,10850,1034
20241206,101000,1801773620,10870,10850,10870,10850,207
20241206,100900,1799525610,10860,10860,10870,10850,409
20241206,100800,1795087590,10870,10850,10870,10810,315
20241206,100700,1791675940,10850,10840,10850,10810,825
20241206,100600,1782744420,10840,10840,10840,10820,965
20241206,100500,1772293390,10840,10820,10840,10820,346
20241206,100400,1768546570,10820,10830,10840,10820,180
20241206,100300,1766596490,10850,10820,10850,10810,133
20241206,100200,1765157620,10820,10840,10840,10810,381
20241206,100100,1761031360,10820,10830,10830,10820,54
20241206,100000,1760446890,10820,10850,10880,10820,294
20241206,095900,1757250790,10850,10820,10850,10820,419
20241206,095800,1752709730,10820,10820,10820,10800,181
20241206,095700,1750753910,10820,10840,10840,10820,412
20241206,095600,1746293190,10830,10830,10880,10830,311
20241206,095500,1742922220,10830,10800,10830,10770,1361
20241206,095400,1728229090,10780,10830,10830,10780,2170
20241206,095300,1704770790,10820,10820,10820,10800,520
20241206,095200,1699149190,10820,10800,10820,10780,1131
20241206,095100,1686925320,10780,10790,10790,10780,237
20241206,095000,1684369590,10820,10820,10820,10820,32
20241206,094900,1684023350,10760,10790,10790,10760,160
20241206,094800,1682300030,10770,10810,10810,10770,4927
20241206,094700,1629207620,10790,10850,10850,10790,5215
20241206,094600,1572851550,10820,10880,10880,10820,3344
20241206,094500,1536512600,10880,10910,10910,10880,160
20241206,094400,1534769320,10910,10850,10910,10850,985
20241206,094300,1524026850,10900,10840,10910,10820,2466
20241206,094200,1497244560,10840,10850,10860,10810,1559
20241206,094100,1480327760,10850,10860,10860,10810,1849
20241206,094000,1460317570,10860,10830,10870,10810,412
20241206,093900,1455848710,10830,10810,10830,10800,1318
20241206,093800,1441610580,10840,10800,10850,10790,340
20241206,093700,1437929290,10790,10800,10850,10790,1923
20241206,093600,1417146580,10800,10800,10800,10760,343
20241206,093500,1413448220,10800,10820,10850,10740,5730
20241206,093400,1351818250,10820,10760,10820,10760,1647
20241206,093300,1334062240,10740,10770,10770,10720,5618
20241206,093200,1273729110,10770,10800,10810,10730,8408
20241206,093100,1183312220,10790,10810,10810,10770,2365
20241206,093000,1157813640,10810,10830,10840,10780,11792
20241206,092900,1030418550,10840,10910,10910,10840,3371
20241206,092800,993807520,10910,10900,10910,10880,1688
20241206,092700,975426240,10910,10890,10920,10890,884
20241206,092600,965791600,10890,10890,10920,10890,582
20241206,092500,959446950,10930,10930,10940,10900,2822
20241206,092400,928656140,10940,10990,11010,10930,3607
20241206,092300,889113820,11010,11010,11010,11000,132
20241206,092200,887661500,11010,11020,11020,10980,491
20241206,092100,882262430,11020,11000,11020,11000,1107
20241206,092000,870071600,11000,10960,11000,10950,309
20241206,091900,866683670,10950,10980,11020,10950,992
20241206,091800,855813520,10980,10970,11020,10950,6611
20241206,091700,783408850,10970,10970,11020,10970,394
20241206,091600,779083270,10970,11020,11020,10960,3845
20241206,091500,736887930,11020,11000,11020,10990,552
20241206,091400,730814680,11000,10950,11000,10950,928
20241206,091300,720640380,10950,10930,10950,10830,6682
20241206,091200,648053660,10930,10970,10980,10820,8485
20241206,091100,555718580,10970,10990,10990,10970,561
20241206,091000,549556020,10990,11070,11080,10990,5873
20241206,090900,484849950,11070,11010,11070,11000,604
20241206,090800,478198230,11060,10990,11060,10990,2360
20241206,090700,452137900,11060,11130,11130,10850,15303
20241206,090600,283779810,11050,11180,11180,11000,13214
20241206,090500,137362530,11190,11170,11210,11170,5358
20241206,090400,77378130,11170,11190,11200,11170,1526
20241206,090300,60308450,11200,11240,11290,11200,738
20241206,090200,52026430,11240,11180,11240,11160,956
20241206,090100,41325500,11180,11280,11280,11180,1479
20241206,090000,24727150,11390,11400,11400,11280,2177