KissMeData/219420/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204800,8335363320,5650,5650,5650,5650,14494
20241205,204700,8335363320,5650,5650,5650,5650,0
20241205,204600,8335363320,5650,5650,5650,5650,0
20241205,204500,8335363320,5650,5650,5650,5650,0
20241205,204400,8335363320,5650,5650,5650,5650,0
20241205,204300,8335363320,5650,5650,5650,5650,0
20241205,204200,8335363320,5650,5650,5650,5650,0
20241205,204100,8335363320,5650,5650,5650,5650,0
20241205,204000,8335363320,5650,5650,5650,5650,0
20241205,203900,8335363320,5650,5650,5650,5650,0
20241205,203800,8335363320,5650,5650,5650,5650,0
20241205,203700,8335363320,5650,5650,5650,5650,0
20241205,203600,8335363320,5650,5650,5650,5650,0
20241205,203500,8335363320,5650,5650,5650,5650,0
20241205,203400,8335363320,5650,5650,5650,5650,0
20241205,203300,8335363320,5650,5650,5650,5650,0
20241205,203200,8335363320,5650,5650,5650,5650,0
20241205,203100,8335363320,5650,5650,5650,5650,0
20241205,203000,8335363320,5650,5650,5650,5650,0
20241205,202900,8335363320,5650,5650,5650,5650,0
20241205,202800,8335363320,5650,5650,5650,5650,0
20241205,202700,8335363320,5650,5650,5650,5650,0
20241205,202600,8335363320,5650,5650,5650,5650,0
20241205,202500,8335363320,5650,5650,5650,5650,0
20241205,202400,8335363320,5650,5650,5650,5650,0
20241205,202300,8335363320,5650,5650,5650,5650,0
20241205,202200,8335363320,5650,5650,5650,5650,0
20241205,202100,8335363320,5650,5650,5650,5650,0
20241205,202000,8335363320,5650,5650,5650,5650,0
20241205,201900,8335363320,5650,5650,5650,5650,0
20241205,201800,8335363320,5650,5650,5650,5650,14494
20241205,201700,8335363320,5650,5650,5650,5650,0
20241205,201600,8335363320,5650,5650,5650,5650,0
20241205,201500,8335363320,5650,5650,5650,5650,0
20241205,201400,8335363320,5650,5650,5650,5650,0
20241205,201300,8335363320,5650,5650,5650,5650,0
20241205,201200,8335363320,5650,5650,5650,5650,0
20241205,201100,8335363320,5650,5650,5650,5650,0
20241205,201000,8335363320,5650,5650,5650,5650,0
20241205,200900,8335363320,5650,5650,5650,5650,0
20241205,200800,8335363320,5650,5650,5650,5650,0
20241205,200700,8335363320,5650,5650,5650,5650,0
20241205,200600,8335363320,5650,5650,5650,5650,0
20241205,200500,8335363320,5650,5650,5650,5650,0
20241205,200400,8335363320,5650,5650,5650,5650,0
20241205,200300,8335363320,5650,5650,5650,5650,0
20241205,200200,8335363320,5650,5650,5650,5650,0
20241205,200100,8335363320,5650,5650,5650,5650,0
20241205,200000,8335363320,5650,5650,5650,5650,0
20241205,195900,8335363320,5650,5650,5650,5650,0
20241205,195800,8335363320,5650,5650,5650,5650,0
20241205,195700,8335363320,5650,5650,5650,5650,0
20241205,195600,8335363320,5650,5650,5650,5650,0
20241205,195500,8335363320,5650,5650,5650,5650,0
20241205,195400,8335363320,5650,5650,5650,5650,0
20241205,195300,8335363320,5650,5650,5650,5650,0
20241205,195200,8335363320,5650,5650,5650,5650,0
20241205,195100,8335363320,5650,5650,5650,5650,0
20241205,195000,8335363320,5650,5650,5650,5650,0
20241205,194900,8335363320,5650,5650,5650,5650,0
20241205,194800,8335363320,5650,5650,5650,5650,14494
20241205,194700,8335363320,5650,5650,5650,5650,0
20241205,194600,8335363320,5650,5650,5650,5650,0
20241205,194500,8335363320,5650,5650,5650,5650,0
20241205,194400,8335363320,5650,5650,5650,5650,0
20241205,194300,8335363320,5650,5650,5650,5650,0
20241205,194200,8335363320,5650,5650,5650,5650,0
20241205,194100,8335363320,5650,5650,5650,5650,0
20241205,194000,8335363320,5650,5650,5650,5650,0
20241205,193900,8335363320,5650,5650,5650,5650,0
20241205,193800,8335363320,5650,5650,5650,5650,0
20241205,193700,8335363320,5650,5650,5650,5650,0
20241205,193600,8335363320,5650,5650,5650,5650,0
20241205,193500,8335363320,5650,5650,5650,5650,0
20241205,193400,8335363320,5650,5650,5650,5650,0
20241205,193300,8335363320,5650,5650,5650,5650,0
20241205,193200,8335363320,5650,5650,5650,5650,0
20241205,193100,8335363320,5650,5650,5650,5650,0
20241205,193000,8335363320,5650,5650,5650,5650,0
20241205,192900,8335363320,5650,5650,5650,5650,0
20241205,192800,8335363320,5650,5650,5650,5650,0
20241205,192700,8335363320,5650,5650,5650,5650,0
20241205,192600,8335363320,5650,5650,5650,5650,0
20241205,192500,8335363320,5650,5650,5650,5650,0
20241205,192400,8335363320,5650,5650,5650,5650,0
20241205,192300,8335363320,5650,5650,5650,5650,0
20241205,192200,8335363320,5650,5650,5650,5650,0
20241205,192100,8335363320,5650,5650,5650,5650,0
20241205,192000,8335363320,5650,5650,5650,5650,0
20241205,191900,8335363320,5650,5650,5650,5650,0
20241205,191800,8335363320,5650,5650,5650,5650,14494
20241205,191700,8335363320,5650,5650,5650,5650,0
20241205,191600,8335363320,5650,5650,5650,5650,0
20241205,191500,8335363320,5650,5650,5650,5650,0
20241205,191400,8335363320,5650,5650,5650,5650,0
20241205,191300,8335363320,5650,5650,5650,5650,0
20241205,191200,8335363320,5650,5650,5650,5650,0
20241205,191100,8335363320,5650,5650,5650,5650,0
20241205,191000,8335363320,5650,5650,5650,5650,0
20241205,190900,8335363320,5650,5650,5650,5650,0
20241205,190800,8335363320,5650,5650,5650,5650,0
20241205,190700,8335363320,5650,5650,5650,5650,0
20241205,190600,8335363320,5650,5650,5650,5650,0
20241205,190500,8335363320,5650,5650,5650,5650,0
20241205,190400,8335363320,5650,5650,5650,5650,0
20241205,190300,8335363320,5650,5650,5650,5650,0
20241205,190200,8335363320,5650,5650,5650,5650,0
20241205,190100,8335363320,5650,5650,5650,5650,0
20241205,190000,8335363320,5650,5650,5650,5650,0
20241205,185900,8335363320,5650,5650,5650,5650,0
20241205,185800,8335363320,5650,5650,5650,5650,0
20241205,185700,8335363320,5650,5650,5650,5650,0
20241205,185600,8335363320,5650,5650,5650,5650,0
20241205,185500,8335363320,5650,5650,5650,5650,0
20241205,185400,8335363320,5650,5650,5650,5650,0
20241205,185300,8335363320,5650,5650,5650,5650,0
20241205,185200,8335363320,5650,5650,5650,5650,0
20241205,185100,8335363320,5650,5650,5650,5650,0
20241205,185000,8335363320,5650,5650,5650,5650,0
20241205,184900,8335363320,5650,5650,5650,5650,0
20241205,184800,8335363320,5650,5650,5650,5650,14494
20241205,184700,8335363320,5650,5650,5650,5650,0
20241205,184600,8335363320,5650,5650,5650,5650,0
20241205,184500,8335363320,5650,5650,5650,5650,0
20241205,184400,8335363320,5650,5650,5650,5650,0
20241205,184300,8335363320,5650,5650,5650,5650,0
20241205,184200,8335363320,5650,5650,5650,5650,0
20241205,184100,8335363320,5650,5650,5650,5650,0
20241205,184000,8335363320,5650,5650,5650,5650,0
20241205,183900,8335363320,5650,5650,5650,5650,0
20241205,183800,8335363320,5650,5650,5650,5650,0
20241205,183700,8335363320,5650,5650,5650,5650,0
20241205,183600,8335363320,5650,5650,5650,5650,0
20241205,183500,8335363320,5650,5650,5650,5650,0
20241205,183400,8335363320,5650,5650,5650,5650,0
20241205,183300,8335363320,5650,5650,5650,5650,0
20241205,183200,8335363320,5650,5650,5650,5650,0
20241205,183100,8335363320,5650,5650,5650,5650,0
20241205,183000,8335363320,5650,5650,5650,5650,0
20241205,182900,8335363320,5650,5650,5650,5650,0
20241205,182800,8335363320,5650,5650,5650,5650,0
20241205,182700,8335363320,5650,5650,5650,5650,0
20241205,182600,8335363320,5650,5650,5650,5650,0
20241205,182500,8335363320,5650,5650,5650,5650,0
20241205,182400,8335363320,5650,5650,5650,5650,0
20241205,182300,8335363320,5650,5650,5650,5650,0
20241205,182200,8335363320,5650,5650,5650,5650,0
20241205,182100,8335363320,5650,5650,5650,5650,0
20241205,182000,8335363320,5650,5650,5650,5650,0
20241205,181900,8335363320,5650,5650,5650,5650,0
20241205,181800,8335363320,5650,5650,5650,5650,14494
20241205,181700,8335363320,5650,5650,5650,5650,0
20241205,181600,8335363320,5650,5650,5650,5650,0
20241205,181500,8335363320,5650,5650,5650,5650,0
20241205,181400,8335363320,5650,5650,5650,5650,0
20241205,181300,8335363320,5650,5650,5650,5650,0
20241205,181200,8335363320,5650,5650,5650,5650,0
20241205,181100,8335363320,5650,5650,5650,5650,0
20241205,181000,8335363320,5650,5650,5650,5650,0
20241205,180900,8335363320,5650,5650,5650,5650,0
20241205,180800,8335363320,5650,5650,5650,5650,0
20241205,180700,8335363320,5650,5650,5650,5650,0
20241205,180600,8335363320,5650,5650,5650,5650,0
20241205,180500,8335363320,5650,5650,5650,5650,0
20241205,180400,8335363320,5650,5650,5650,5650,0
20241205,180300,8335363320,5650,5650,5650,5650,0
20241205,180200,8335363320,5650,5650,5650,5650,0
20241205,180100,8335363320,5650,5650,5650,5650,0
20241205,180000,8335363320,5650,5650,5650,5650,0
20241205,175900,8335363320,5650,5650,5650,5650,0
20241205,175800,8335363320,5650,5650,5650,5650,0
20241205,175700,8335363320,5650,5650,5650,5650,0
20241205,175600,8335363320,5650,5650,5650,5650,0
20241205,175500,8335363320,5650,5650,5650,5650,0
20241205,175400,8335363320,5650,5650,5650,5650,0
20241205,175300,8335363320,5650,5650,5650,5650,0
20241205,175200,8335363320,5650,5650,5650,5650,0
20241205,175100,8335363320,5650,5650,5650,5650,0
20241205,175000,8335363320,5650,5650,5650,5650,0
20241205,174900,8335363320,5650,5650,5650,5650,0
20241205,174800,8335363320,5650,5650,5650,5650,14494
20241205,174700,8335363320,5650,5650,5650,5650,0
20241205,174600,8335363320,5650,5650,5650,5650,0
20241205,174500,8335363320,5650,5650,5650,5650,0
20241205,174400,8335363320,5650,5650,5650,5650,0
20241205,174300,8335363320,5650,5650,5650,5650,0
20241205,174200,8335363320,5650,5650,5650,5650,0
20241205,174100,8335363320,5650,5650,5650,5650,0
20241205,174000,8335363320,5650,5650,5650,5650,0
20241205,173900,8335363320,5650,5650,5650,5650,0
20241205,173800,8335363320,5650,5650,5650,5650,0
20241205,173700,8335363320,5650,5650,5650,5650,0
20241205,173600,8335363320,5650,5650,5650,5650,0
20241205,173500,8335363320,5650,5650,5650,5650,0
20241205,173400,8335363320,5650,5650,5650,5650,0
20241205,173300,8335363320,5650,5650,5650,5650,0
20241205,173200,8335363320,5650,5650,5650,5650,0
20241205,173100,8335363320,5650,5650,5650,5650,0
20241205,173000,8335363320,5650,5650,5650,5650,0
20241205,172900,8335363320,5650,5650,5650,5650,0
20241205,172800,8335363320,5650,5650,5650,5650,0
20241205,172700,8335363320,5650,5650,5650,5650,0
20241205,172600,8335363320,5650,5650,5650,5650,0
20241205,172500,8335363320,5650,5650,5650,5650,0
20241205,172400,8335363320,5650,5650,5650,5650,0
20241205,172300,8335363320,5650,5650,5650,5650,0
20241205,172200,8335363320,5650,5650,5650,5650,0
20241205,172100,8335363320,5650,5650,5650,5650,0
20241205,172000,8335363320,5650,5650,5650,5650,0
20241205,171900,8335363320,5650,5650,5650,5650,0
20241205,171800,8335363320,5650,5650,5650,5650,14494
20241205,171700,8335363320,5650,5650,5650,5650,0
20241205,171600,8335363320,5650,5650,5650,5650,0
20241205,171500,8335363320,5650,5650,5650,5650,0
20241205,171400,8335363320,5650,5650,5650,5650,0
20241205,171300,8335363320,5650,5650,5650,5650,0
20241205,171200,8335363320,5650,5650,5650,5650,0
20241205,171100,8335363320,5650,5650,5650,5650,0
20241205,171000,8335363320,5650,5650,5650,5650,0
20241205,170900,8335363320,5650,5650,5650,5650,0
20241205,170800,8335363320,5650,5650,5650,5650,0
20241205,170700,8335363320,5650,5650,5650,5650,0
20241205,170600,8335363320,5650,5650,5650,5650,0
20241205,170500,8335363320,5650,5650,5650,5650,0
20241205,170400,8335363320,5650,5650,5650,5650,0
20241205,170300,8335363320,5650,5650,5650,5650,0
20241205,170200,8335363320,5650,5650,5650,5650,0
20241205,170100,8335363320,5650,5650,5650,5650,0
20241205,170000,8335363320,5650,5650,5650,5650,0
20241205,165900,8335363320,5650,5650,5650,5650,0
20241205,165800,8335363320,5650,5650,5650,5650,0
20241205,165700,8335363320,5650,5650,5650,5650,0
20241205,165600,8335363320,5650,5650,5650,5650,0
20241205,165500,8335363320,5650,5650,5650,5650,0
20241205,165400,8335363320,5650,5650,5650,5650,0
20241205,165300,8335363320,5650,5650,5650,5650,0
20241205,165200,8335363320,5650,5650,5650,5650,0
20241205,165100,8335363320,5650,5650,5650,5650,0
20241205,165000,8335363320,5650,5650,5650,5650,0
20241205,164900,8335363320,5650,5650,5650,5650,0
20241205,164800,8335363320,5650,5650,5650,5650,14494
20241205,164700,8335363320,5650,5650,5650,5650,0
20241205,164600,8335363320,5650,5650,5650,5650,0
20241205,164500,8335363320,5650,5650,5650,5650,0
20241205,164400,8335363320,5650,5650,5650,5650,0
20241205,164300,8335363320,5650,5650,5650,5650,0
20241205,164200,8335363320,5650,5650,5650,5650,0
20241205,164100,8335363320,5650,5650,5650,5650,0
20241205,164000,8335363320,5650,5650,5650,5650,0
20241205,163900,8335363320,5650,5650,5650,5650,0
20241205,163800,8335363320,5650,5650,5650,5650,0
20241205,163700,8335363320,5650,5650,5650,5650,0
20241205,163600,8335363320,5650,5650,5650,5650,0
20241205,163500,8335363320,5650,5650,5650,5650,0
20241205,163400,8335363320,5650,5650,5650,5650,0
20241205,163300,8335363320,5650,5650,5650,5650,0
20241205,163200,8335363320,5650,5650,5650,5650,0
20241205,163100,8335363320,5650,5650,5650,5650,0
20241205,163000,8335363320,5650,5650,5650,5650,0
20241205,162900,8335363320,5650,5650,5650,5650,0
20241205,162800,8335363320,5650,5650,5650,5650,0
20241205,162700,8335363320,5650,5650,5650,5650,0
20241205,162600,8335363320,5650,5650,5650,5650,0
20241205,162500,8335363320,5650,5650,5650,5650,0
20241205,162400,8335363320,5650,5650,5650,5650,0
20241205,162300,8335363320,5650,5650,5650,5650,0
20241205,162200,8335363320,5650,5650,5650,5650,0
20241205,162100,8335363320,5650,5650,5650,5650,0
20241205,162000,8335363320,5650,5650,5650,5650,0
20241205,161900,8335363320,5650,5650,5650,5650,0
20241205,161800,8335363320,5650,5650,5650,5650,14494
20241205,161700,8335363320,5650,5650,5650,5650,0
20241205,161600,8335363320,5650,5650,5650,5650,0
20241205,161500,8335363320,5650,5650,5650,5650,0
20241205,161400,8335363320,5650,5650,5650,5650,0
20241205,161300,8335363320,5650,5650,5650,5650,0
20241205,161200,8335363320,5650,5650,5650,5650,0
20241205,161100,8335363320,5650,5650,5650,5650,0
20241205,161000,8335363320,5650,5650,5650,5650,0
20241205,160900,8335363320,5650,5650,5650,5650,0
20241205,160800,8335363320,5650,5650,5650,5650,0
20241205,160700,8335363320,5650,5650,5650,5650,0
20241205,160600,8335363320,5650,5650,5650,5650,0
20241205,160500,8335363320,5650,5650,5650,5650,0
20241205,160400,8335363320,5650,5650,5650,5650,0
20241205,160300,8335363320,5650,5650,5650,5650,0
20241205,160200,8335363320,5650,5650,5650,5650,0
20241205,160100,8335363320,5650,5650,5650,5650,0
20241205,160000,8335363320,5650,5650,5650,5650,0
20241205,155900,8335363320,5650,5650,5650,5650,0
20241205,155800,8335363320,5650,5650,5650,5650,0
20241205,155700,8335363320,5650,5650,5650,5650,0
20241205,155600,8335363320,5650,5650,5650,5650,0
20241205,155500,8335363320,5650,5650,5650,5650,0
20241205,155400,8335363320,5650,5650,5650,5650,0
20241205,155300,8335363320,5650,5650,5650,5650,0
20241205,155200,8335363320,5650,5650,5650,5650,0
20241205,155100,8335363320,5650,5650,5650,5650,0
20241205,155000,8335363320,5650,5650,5650,5650,0
20241205,154900,8335363320,5650,5650,5650,5650,0
20241205,154800,8335363320,5650,5650,5650,5650,14494
20241205,154700,8335363320,5650,5650,5650,5650,0
20241205,154600,8335363320,5650,5650,5650,5650,0
20241205,154500,8335363320,5650,5650,5650,5650,0
20241205,154400,8335363320,5650,5650,5650,5650,0
20241205,154300,8335363320,5650,5650,5650,5650,0
20241205,154200,8335363320,5650,5650,5650,5650,0
20241205,154100,8335363320,5650,5650,5650,5650,0
20241205,154000,8335363320,5650,5650,5650,5650,0
20241205,153900,8335363320,5650,5650,5650,5650,0
20241205,153800,8335363320,5650,5650,5650,5650,0
20241205,153700,8335363320,5650,5650,5650,5650,0
20241205,153600,8335363320,5650,5650,5650,5650,0
20241205,153500,8335363320,5650,5650,5650,5650,0
20241205,153400,8335363320,5650,5650,5650,5650,0
20241205,153300,8335363320,5650,5650,5650,5650,0
20241205,153200,8335363320,5650,5650,5650,5650,0
20241205,153100,8335363320,5650,5650,5650,5650,0
20241205,153000,8335363320,5650,5650,5650,5650,14494
20241205,152900,8253472220,5610,5610,5610,5610,0
20241205,152800,8253472220,5610,5610,5610,5610,0
20241205,152700,8253472220,5610,5610,5610,5610,0
20241205,152600,8253472220,5610,5610,5610,5610,0
20241205,152500,8253472220,5610,5610,5610,5610,0
20241205,152400,8253472220,5610,5610,5610,5610,0
20241205,152300,8253472220,5610,5610,5610,5610,0
20241205,152200,8253472220,5610,5610,5610,5610,0
20241205,152100,8253472220,5610,5610,5610,5610,0
20241205,152000,8253472220,5610,5610,5610,5610,0
20241205,151900,8253472220,5610,5560,5630,5530,12590
20241205,151800,8183353750,5550,5510,5570,5510,4029
20241205,151700,8160991730,5520,5560,5560,5510,3794
20241205,151600,8140036540,5560,5560,5560,5540,1013
20241205,151500,8134412740,5560,5560,5590,5560,2221
20241205,151400,8122058680,5560,5550,5570,5550,772
20241205,151300,8117765820,5540,5560,5570,5540,4656
20241205,151200,8091948950,5560,5600,5600,5550,1846
20241205,151100,8081689840,5600,5580,5600,5580,416
20241205,151000,8079366720,5580,5590,5640,5580,1399
20241205,150900,8071530530,5640,5610,5640,5580,2238
20241205,150800,8058978570,5590,5580,5610,5580,1532
20241205,150700,8050410860,5590,5570,5590,5560,1729
20241205,150600,8040763180,5580,5580,5580,5580,566
20241205,150500,8037604900,5550,5540,5550,5540,1292
20241205,150400,8030445620,5540,5560,5570,5540,779
20241205,150300,8026119420,5560,5550,5600,5550,99
20241205,150200,8025567830,5590,5610,5610,5540,2727
20241205,150100,8010350860,5610,5600,5610,5570,1103
20241205,150000,8004188750,5600,5600,5600,5580,666
20241205,145900,8000466830,5580,5600,5610,5580,1150
20241205,145800,7994025140,5600,5600,5600,5600,662
20241205,145700,7990317940,5630,5600,5630,5590,1727
20241205,145600,7980637840,5600,5600,5630,5590,585
20241205,145500,7977361700,5620,5590,5620,5580,330
20241205,145400,7975515850,5590,5600,5600,5580,885
20241205,145300,7970564120,5600,5630,5630,5590,3379
20241205,145200,7951619220,5630,5600,5640,5600,1194
20241205,145100,7944906810,5600,5590,5610,5570,6193
20241205,145000,7910264800,5590,5540,5630,5540,6190
20241205,144900,7875828140,5540,5480,5550,5440,17824
20241205,144800,7778007390,5480,5500,5510,5440,14405
20241205,144700,7699196160,5500,5560,5570,5500,15580
20241205,144600,7613145410,5570,5590,5630,5570,1762
20241205,144500,7603293350,5590,5570,5590,5550,1692
20241205,144400,7593879660,5570,5570,5570,5570,1419
20241205,144300,7585975830,5570,5580,5600,5560,2442
20241205,144200,7572381860,5570,5590,5620,5570,2480
20241205,144100,7558532590,5580,5600,5600,5580,734
20241205,144000,7554427340,5600,5570,5600,5560,3936
20241205,143900,7532492750,5590,5590,5600,5560,5792
20241205,143800,7500143480,5590,5640,5640,5590,8946
20241205,143700,7449975650,5630,5670,5670,5630,942
20241205,143600,7444664090,5670,5670,5670,5640,412
20241205,143500,7442339750,5640,5640,5650,5640,2020
20241205,143400,7430942510,5640,5660,5660,5640,2830
20241205,143300,7414959150,5650,5680,5680,5650,1660
20241205,143200,7405577550,5660,5660,5670,5660,339
20241205,143100,7403658710,5660,5660,5670,5650,2341
20241205,143000,7390406940,5650,5660,5660,5650,770
20241205,142900,7386056220,5660,5680,5680,5650,908
20241205,142800,7380910890,5660,5680,5680,5650,2785
20241205,142700,7365132260,5690,5680,5690,5670,1520
20241205,142600,7356506760,5690,5720,5730,5690,3387
20241205,142500,7337197200,5720,5730,5730,5720,438
20241205,142400,7334691830,5730,5730,5730,5730,644
20241205,142300,7331001710,5750,5740,5760,5730,405
20241205,142200,7328679770,5730,5730,5730,5730,300
20241205,142100,7326960770,5730,5740,5740,5730,686
20241205,142000,7323025370,5790,5770,5790,5770,348
20241205,141900,7321016110,5770,5770,5770,5770,1
20241205,141800,7321010340,5730,5750,5760,5730,1767
20241205,141700,7310870220,5750,5760,5760,5730,935
20241205,141600,7305501720,5750,5790,5790,5750,64
20241205,141500,7305133680,5760,5780,5780,5750,2038
20241205,141400,7293398380,5800,5770,5800,5770,302
20241205,141300,7291655810,5780,5780,5800,5780,524
20241205,141200,7288627070,5800,5800,5810,5790,463
20241205,141100,7285944490,5800,5800,5820,5800,701
20241205,141000,7281874670,5820,5810,5820,5800,177
20241205,140900,7280846990,5820,5820,5820,5790,450
20241205,140800,7278230700,5820,5790,5820,5790,402
20241205,140700,7275896130,5800,5790,5800,5790,301
20241205,140600,7274151650,5790,5780,5790,5780,117
20241205,140500,7273475220,5790,5790,5790,5790,10
20241205,140400,7273417320,5770,5790,5790,5770,3
20241205,140300,7273399970,5760,5780,5780,5760,88
20241205,140200,7272892850,5770,5770,5780,5770,233
20241205,140100,7271548230,5770,5780,5780,5770,14
20241205,140000,7271467430,5780,5790,5790,5780,59
20241205,135900,7271125840,5790,5780,5790,5780,68
20241205,135800,7270732780,5770,5790,5800,5770,103
20241205,135700,7270136430,5790,5790,5790,5790,823
20241205,135600,7265371260,5790,5780,5790,5780,762
20241205,135500,7260966890,5790,5800,5800,5790,71
20241205,135400,7260555790,5800,5800,5800,5790,79
20241205,135300,7260097790,5790,5780,5790,5780,1776
20241205,135200,7249831240,5780,5770,5780,5770,36
20241205,135100,7249623490,5770,5740,5770,5740,31
20241205,135000,7249444680,5770,5770,5770,5770,21
20241205,134900,7249323510,5760,5750,5760,5740,1310
20241205,134800,7241792080,5740,5730,5740,5730,1193
20241205,134700,7234954200,5750,5740,5750,5730,135
20241205,134600,7234180610,5730,5740,5740,5730,1191
20241205,134500,7227350980,5760,5760,5760,5760,2
20241205,134400,7227339460,5740,5750,5750,5740,189
20241205,134300,7226254370,5760,5760,5760,5760,3
20241205,134200,7226237090,5750,5750,5760,5750,202
20241205,134100,7225075580,5760,5760,5760,5760,25
20241205,134000,7224931580,5770,5760,5770,5760,22
20241205,133900,7224804770,5760,5740,5760,5740,292
20241205,133800,7223122950,5740,5770,5770,5720,15613
20241205,133700,7133721280,5790,5790,5790,5760,37
20241205,133600,7133507700,5790,5780,5790,5780,207
20241205,133500,7132311230,5770,5770,5770,5770,1
20241205,133400,7132305460,5780,5780,5780,5780,4
20241205,133300,7132282340,5740,5750,5750,5740,522
20241205,133200,7129286030,5750,5780,5780,5750,7280
20241205,133100,7087378420,5790,5790,5790,5790,250
20241205,133000,7085930920,5790,5790,5790,5790,1
20241205,132900,7085925130,5800,5790,5800,5790,20
20241205,132800,7085809140,5800,5800,5800,5800,11
20241205,132700,7085745340,5800,5790,5800,5760,277
20241205,132600,7084145070,5800,5790,5800,5790,26
20241205,132500,7083994520,5800,5800,5800,5800,2
20241205,132400,7083982920,5800,5780,5800,5780,81
20241205,132300,7083514320,5790,5780,5800,5780,671
20241205,132200,7079634570,5800,5780,5810,5780,944
20241205,132100,7074162170,5770,5780,5780,5760,225
20241205,132000,7072865800,5780,5780,5780,5750,31
20241205,131900,7072687090,5780,5780,5780,5780,20
20241205,131800,7072571490,5780,5760,5780,5760,186
20241205,131700,7071499990,5740,5750,5760,5740,1684
20241205,131600,7061830530,5750,5730,5770,5730,9
20241205,131500,7061778740,5730,5770,5770,5730,16
20241205,131400,7061687020,5770,5770,5770,5730,260
20241205,131300,7060195410,5730,5790,5790,5730,2139
20241205,131200,7047909380,5750,5790,5790,5750,229
20241205,131100,7046584270,5790,5790,5790,5750,84
20241205,131000,7046100370,5790,5780,5790,5770,88
20241205,130900,7045592520,5770,5770,5770,5770,202
20241205,130800,7044426980,5770,5770,5790,5770,37
20241205,130700,7044213450,5780,5760,5780,5760,386
20241205,130600,7041984590,5750,5750,5750,5750,167
20241205,130500,7041024340,5750,5750,5770,5730,875
20241205,130400,7036010010,5750,5750,5760,5750,302
20241205,130300,7034272980,5760,5730,5760,5730,383
20241205,130200,7032078250,5730,5770,5770,5730,1163
20241205,130100,7025399850,5750,5760,5770,5750,107
20241205,130000,7024783990,5760,5770,5770,5760,242
20241205,125900,7023388650,5770,5770,5770,5750,399
20241205,125800,7021086440,5750,5770,5770,5750,118
20241205,125700,7020407680,5770,5760,5770,5750,226
20241205,125600,7019108150,5750,5800,5800,5750,3739
20241205,125500,6997562750,5830,5800,5830,5800,3
20241205,125400,6997545290,5830,5820,5830,5800,405
20241205,125300,6995192750,5840,5840,5840,5840,1
20241205,125200,6995186910,5840,5830,5840,5830,105
20241205,125100,6994574750,5830,5830,5830,5830,94
20241205,125000,6994026730,5830,5800,5830,5790,107
20241205,124900,6993407100,5850,5840,5850,5760,2551
20241205,124800,6978635080,5840,5850,5860,5840,579
20241205,124700,6975249130,5850,5830,5850,5830,2352
20241205,124600,6961500260,5830,5810,5830,5790,915
20241205,124500,6956178910,5800,5790,5810,5790,181
20241205,124400,6955129730,5790,5790,5790,5790,16
20241205,124300,6955037090,5790,5790,5790,5790,108
20241205,124200,6954411770,5790,5780,5790,5780,125
20241205,124100,6953689250,5780,5780,5780,5780,58
20241205,124000,6953354010,5780,5780,5780,5780,1
20241205,123900,6953348230,5770,5780,5780,5760,120
20241205,123800,6952655220,5780,5780,5780,5780,40
20241205,123700,6952424020,5780,5770,5780,5770,58
20241205,123600,6952089350,5770,5770,5770,5770,19
20241205,123500,6951979720,5770,5770,5770,5770,928
20241205,123400,6946625160,5770,5780,5780,5760,216
20241205,123300,6945380810,5780,5780,5780,5760,365
20241205,123200,6943276130,5770,5780,5780,5770,26
20241205,123100,6943125870,5780,5780,5780,5770,52
20241205,123000,6942825680,5780,5770,5780,5770,308
20241205,122900,6941047110,5780,5780,5780,5780,70
20241205,122800,6940642510,5780,5780,5780,5770,63
20241205,122700,6940278870,5780,5780,5780,5780,68
20241205,122600,6939885830,5770,5770,5770,5770,163
20241205,122500,6938945320,5770,5750,5770,5750,687
20241205,122400,6934991130,5750,5750,5760,5730,1652
20241205,122300,6925507540,5760,5740,5760,5730,204
20241205,122200,6924337180,5760,5760,5760,5760,0
20241205,122100,6924337180,5760,5740,5760,5740,273
20241205,122000,6922769540,5740,5750,5750,5740,210
20241205,121900,6921564120,5750,5740,5760,5730,1037
20241205,121800,6915613920,5740,5770,5770,5740,8
20241205,121700,6915567970,5740,5740,5760,5740,112
20241205,121600,6914924570,5740,5750,5780,5730,131
20241205,121500,6914172230,5750,5750,5750,5750,3
20241205,121400,6914154980,5740,5760,5780,5740,1240
20241205,121300,6907033260,5780,5750,5780,5750,71
20241205,121200,6906624440,5750,5780,5780,5740,699
20241205,121100,6902608460,5780,5780,5780,5780,19
20241205,121000,6902498640,5780,5780,5780,5780,3
20241205,120900,6902481300,5750,5760,5760,5750,2091
20241205,120800,6890457340,5780,5780,5780,5780,3
20241205,120700,6890440000,5780,5760,5780,5750,723
20241205,120600,6886279150,5780,5770,5780,5760,466
20241205,120500,6883590340,5780,5780,5800,5770,655
20241205,120400,6879803380,5800,5780,5800,5780,159
20241205,120300,6878884300,5780,5780,5790,5780,501
20241205,120200,6875986860,5780,5830,5830,5780,914
20241205,120100,6870693830,5830,5820,5830,5780,547
20241205,120000,6867521400,5820,5830,5830,5800,594
20241205,115900,6864073310,5810,5830,5830,5810,17
20241205,115800,6863974360,5830,5820,5830,5800,1340
20241205,115700,6856180760,5820,5820,5820,5800,93
20241205,115600,6855641180,5820,5790,5820,5790,121
20241205,115500,6854940560,5820,5820,5820,5800,188
20241205,115400,6853849840,5820,5820,5820,5820,8
20241205,115300,6853803280,5820,5780,5820,5780,9
20241205,115200,6853750950,5820,5830,5830,5820,11
20241205,115100,6853686910,5830,5800,5830,5780,702
20241205,115000,6849616650,5830,5810,5830,5800,127
20241205,114900,6848878770,5810,5820,5830,5810,2171
20241205,114800,6836261000,5820,5840,5840,5820,1380
20241205,114700,6828229020,5830,5810,5830,5810,2037
20241205,114600,6816356080,5830,5840,5840,5810,2318
20241205,114500,6802871470,5840,5830,5840,5820,1991
20241205,114400,6791264600,5830,5820,5850,5810,4454
20241205,114300,6765290330,5810,5790,5830,5790,2184
20241205,114200,6752587780,5790,5780,5790,5750,562
20241205,114100,6749340890,5780,5780,5780,5760,1386
20241205,114000,6741351210,5780,5770,5780,5750,74
20241205,113900,6740924590,5770,5770,5770,5760,970
20241205,113800,6735334240,5770,5770,5770,5760,641
20241205,113700,6731636080,5770,5720,5770,5720,1798
20241205,113600,6721302060,5730,5730,5730,5730,1
20241205,113500,6721296330,5730,5730,5730,5730,444
20241205,113400,6718752210,5730,5730,5730,5720,322
20241205,113300,6716907280,5730,5740,5740,5730,487
20241205,113200,6714116750,5740,5730,5740,5730,109
20241205,113100,6713492090,5740,5740,5740,5730,98
20241205,113000,6712930380,5740,5720,5740,5710,1365
20241205,112900,6705119870,5720,5720,5720,5720,1
20241205,112800,6705114150,5720,5720,5720,5710,262
20241205,112700,6703616010,5720,5720,5720,5720,0
20241205,112600,6703616010,5720,5710,5720,5710,69
20241205,112500,6703222000,5710,5710,5710,5700,747
20241205,112400,6698962110,5710,5700,5710,5690,217
20241205,112300,6697725900,5710,5700,5710,5700,302
20241205,112200,6696004490,5680,5700,5700,5680,994
20241205,112100,6690347860,5710,5690,5710,5690,99
20241205,112000,6689784520,5680,5710,5710,5680,30
20241205,111900,6689613250,5680,5700,5710,5680,143
20241205,111800,6688798610,5700,5690,5700,5670,266
20241205,111700,6687288460,5690,5680,5690,5670,23
20241205,111600,6687157730,5680,5670,5690,5670,812
20241205,111500,6682552520,5670,5670,5670,5670,3
20241205,111400,6682535510,5670,5670,5670,5640,1812
20241205,111300,6672304090,5670,5670,5670,5670,0
20241205,111200,6672304090,5670,5660,5670,5630,602
20241205,111100,6668911160,5680,5650,5680,5650,45
20241205,111000,6668656460,5650,5660,5680,5650,317
20241205,110900,6666862710,5670,5670,5670,5670,186
20241205,110800,6665808090,5670,5650,5670,5650,216
20241205,110700,6664586400,5630,5650,5650,5630,288
20241205,110600,6662964730,5660,5660,5670,5610,4077
20241205,110500,6640032980,5650,5670,5670,5650,543
20241205,110400,6636964680,5650,5650,5660,5650,723
20241205,110300,6632879720,5650,5680,5680,5650,269
20241205,110200,6631358350,5680,5660,5680,5650,1111
20241205,110100,6625079270,5660,5700,5700,5650,7078
20241205,110000,6584985810,5720,5700,5720,5700,3
20241205,105900,6584968680,5720,5690,5720,5680,574
20241205,105800,6581706410,5680,5710,5720,5680,1675
20241205,105700,6572185960,5720,5690,5720,5690,13
20241205,105600,6572111770,5690,5720,5720,5690,427
20241205,105500,6569681980,5720,5690,5720,5690,704
20241205,105400,6565675860,5690,5700,5700,5680,909
20241205,105300,6560502450,5700,5710,5710,5700,699
20241205,105200,6556518130,5720,5720,5730,5700,2297
20241205,105100,6543378480,5720,5730,5730,5720,1650
20241205,105000,6533940380,5740,5740,5740,5740,0
20241205,104900,6533940380,5740,5730,5740,5730,229
20241205,104800,6532626390,5740,5740,5740,5740,341
20241205,104700,6530669050,5740,5730,5740,5730,318
20241205,104600,6528846900,5730,5750,5750,5730,1074
20241205,104500,6522684010,5740,5750,5750,5740,425
20241205,104400,6520244480,5740,5750,5750,5740,261
20241205,104300,6518746330,5750,5750,5750,5740,214
20241205,104200,6517516180,5750,5760,5760,5730,106
20241205,104100,6516905710,5760,5720,5760,5720,228
20241205,104000,6515600990,5730,5750,5750,5730,1950
20241205,103900,6504413380,5750,5750,5750,5740,485
20241205,103800,6501628130,5740,5720,5750,5720,789
20241205,103700,6497100590,5720,5720,5730,5720,480
20241205,103600,6494354050,5720,5720,5720,5710,111
20241205,103500,6493720180,5720,5700,5720,5700,165
20241205,103400,6492776660,5720,5710,5720,5700,413
20241205,103300,6490416430,5720,5710,5720,5710,51
20241205,103200,6490125210,5710,5720,5720,5710,101
20241205,103100,6489547500,5720,5710,5720,5700,748
20241205,103000,6485280210,5710,5710,5710,5680,429
20241205,102900,6482842370,5670,5720,5720,5670,622
20241205,102800,6479308240,5720,5730,5730,5700,220
20241205,102700,6478053820,5710,5720,5730,5690,802
20241205,102600,6473484320,5730,5730,5730,5720,344
20241205,102500,6471515720,5730,5730,5730,5710,701
20241205,102400,6467509490,5730,5740,5740,5720,482
20241205,102300,6464746090,5740,5730,5740,5720,232
20241205,102200,6463416690,5740,5740,5740,5730,151
20241205,102100,6462550910,5740,5730,5740,5700,1938
20241205,102000,6451482830,5730,5710,5740,5710,1607
20241205,101900,6442290940,5710,5700,5710,5690,611
20241205,101800,6438810190,5700,5700,5700,5680,428
20241205,101700,6436371040,5690,5660,5690,5660,1302
20241205,101600,6428973530,5660,5650,5660,5650,101
20241205,101500,6428401930,5650,5670,5670,5650,509
20241205,101400,6425525920,5660,5680,5680,5660,1478
20241205,101300,6417146470,5690,5690,5690,5690,545
20241205,101200,6414045420,5690,5690,5700,5660,1134
20241205,101100,6407611200,5690,5670,5700,5670,1263
20241205,101000,6400437640,5670,5650,5670,5650,653
20241205,100900,6396739880,5650,5640,5660,5640,944
20241205,100800,6391404970,5620,5650,5650,5620,926
20241205,100700,6386175990,5630,5640,5640,5630,83
20241205,100600,6385708130,5650,5630,5650,5630,1899
20241205,100500,6374999190,5630,5610,5630,5610,834
20241205,100400,6370308550,5600,5550,5600,5550,2442
20241205,100300,6356706960,5570,5560,5580,5540,5343
20241205,100200,6327036550,5560,5600,5630,5560,12211
20241205,100100,6258898240,5600,5610,5620,5600,2266
20241205,100000,6246193800,5610,5610,5610,5600,3707
20241205,095900,6225414500,5610,5640,5640,5610,4211
20241205,095800,6201758110,5640,5640,5650,5640,746
20241205,095700,6197548530,5640,5630,5640,5620,1136
20241205,095600,6191152670,5630,5610,5650,5610,717
20241205,095500,6187119350,5610,5650,5650,5610,2282
20241205,095400,6174302660,5660,5630,5660,5590,7388
20241205,095300,6132891150,5620,5690,5710,5620,10805
20241205,095200,6071893440,5690,5680,5720,5680,491
20241205,095100,6069100580,5720,5690,5720,5670,2059
20241205,095000,6057397950,5700,5670,5700,5660,548
20241205,094900,6054287440,5670,5680,5700,5670,1209
20241205,094800,6047417010,5680,5670,5690,5640,991
20241205,094700,6041801750,5660,5630,5680,5630,4468
20241205,094600,6016621480,5630,5660,5690,5630,6317
20241205,094500,5980911040,5670,5710,5710,5660,2777
20241205,094400,5965192160,5710,5720,5720,5670,4190
20241205,094300,5941408410,5720,5690,5720,5680,1677
20241205,094200,5931826050,5720,5670,5720,5650,2613
20241205,094100,5916999810,5690,5730,5750,5660,8278
20241205,094000,5869901540,5750,5760,5770,5730,1322
20241205,093900,5862303380,5760,5730,5760,5730,953
20241205,093800,5856839520,5730,5710,5730,5700,2262
20241205,093700,5843904380,5730,5720,5730,5700,5067
20241205,093600,5814977900,5710,5730,5750,5710,3199
20241205,093500,5796672370,5730,5730,5770,5730,2647
20241205,093400,5781474750,5720,5710,5750,5700,4992
20241205,093300,5752913870,5710,5660,5740,5640,11519
20241205,093200,5687409470,5660,5650,5690,5600,19663
20241205,093100,5576659500,5670,5740,5750,5650,20468
20241205,093000,5459979430,5740,5830,5830,5740,13903
20241205,092900,5379896500,5800,5810,5830,5770,6114
20241205,092800,5344417420,5810,5770,5830,5760,8142
20241205,092700,5297222390,5750,5750,5770,5710,10528
20241205,092600,5236854460,5740,5770,5840,5740,15939
20241205,092500,5144841000,5770,5720,5870,5710,25728
20241205,092400,4995627140,5710,5970,5990,5610,38191
20241205,092300,4773682830,5960,6020,6040,5860,41865
20241205,092200,4525327680,5990,6130,6140,5990,30921
20241205,092100,4337937670,6100,6130,6140,6100,9405
20241205,092000,4280379410,6110,6090,6170,6080,15272
20241205,091900,4186841230,6080,6220,6220,6080,38048
20241205,091800,3953086710,6220,6290,6290,6220,9350
20241205,091700,3894739740,6290,6270,6290,6220,14784
20241205,091600,3802401070,6280,6300,6330,6260,9471
20241205,091500,3742676240,6300,6310,6350,6270,13765
20241205,091400,3655710970,6310,6270,6370,6230,31237
20241205,091300,3458716020,6260,6310,6320,6230,20871
20241205,091200,3327741770,6310,6320,6340,6300,23968
20241205,091100,3176368000,6320,6310,6380,6310,41604
20241205,091000,2912688450,6330,6320,6330,6210,39747
20241205,090900,2663436590,6300,6350,6360,6280,77191
20241205,090800,2175936000,6350,6230,6400,6230,81913
20241205,090700,1655750230,6250,6150,6390,6120,83325
20241205,090600,1131987910,6160,6240,6260,6160,32351
20241205,090500,930876350,6230,6120,6260,6110,55232
20241205,090400,588195150,6130,6130,6180,6070,28875
20241205,090300,411312090,6130,5960,6140,5960,24483
20241205,090200,262037880,5950,5940,6000,5930,6324
20241205,090100,224303490,5940,5990,6010,5940,12831
20241205,090000,147679360,5970,5940,6030,5930,22384