KissMeData/036670/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192200,413450700,6150,6150,6150,6150,2863
20241209,192100,413450700,6150,6150,6150,6150,0
20241209,192000,413450700,6150,6150,6150,6150,0
20241209,191900,413450700,6150,6150,6150,6150,0
20241209,191800,413450700,6150,6150,6150,6150,0
20241209,191700,413450700,6150,6150,6150,6150,0
20241209,191600,413450700,6150,6150,6150,6150,0
20241209,191500,413450700,6150,6150,6150,6150,0
20241209,191400,413450700,6150,6150,6150,6150,0
20241209,191300,413450700,6150,6150,6150,6150,0
20241209,191200,413450700,6150,6150,6150,6150,0
20241209,191100,413450700,6150,6150,6150,6150,0
20241209,191000,413450700,6150,6150,6150,6150,0
20241209,190900,413450700,6150,6150,6150,6150,0
20241209,190800,413450700,6150,6150,6150,6150,0
20241209,190700,413450700,6150,6150,6150,6150,0
20241209,190600,413450700,6150,6150,6150,6150,0
20241209,190500,413450700,6150,6150,6150,6150,0
20241209,190400,413450700,6150,6150,6150,6150,0
20241209,190300,413450700,6150,6150,6150,6150,0
20241209,190200,413450700,6150,6150,6150,6150,0
20241209,190100,413450700,6150,6150,6150,6150,0
20241209,190000,413450700,6150,6150,6150,6150,0
20241209,185900,413450700,6150,6150,6150,6150,0
20241209,185800,413450700,6150,6150,6150,6150,0
20241209,185700,413450700,6150,6150,6150,6150,0
20241209,185600,413450700,6150,6150,6150,6150,0
20241209,185500,413450700,6150,6150,6150,6150,0
20241209,185400,413450700,6150,6150,6150,6150,0
20241209,185300,413450700,6150,6150,6150,6150,0
20241209,185200,413450700,6150,6150,6150,6150,2863
20241209,185100,413450700,6150,6150,6150,6150,0
20241209,185000,413450700,6150,6150,6150,6150,0
20241209,184900,413450700,6150,6150,6150,6150,0
20241209,184800,413450700,6150,6150,6150,6150,0
20241209,184700,413450700,6150,6150,6150,6150,0
20241209,184600,413450700,6150,6150,6150,6150,0
20241209,184500,413450700,6150,6150,6150,6150,0
20241209,184400,413450700,6150,6150,6150,6150,0
20241209,184300,413450700,6150,6150,6150,6150,0
20241209,184200,413450700,6150,6150,6150,6150,0
20241209,184100,413450700,6150,6150,6150,6150,0
20241209,184000,413450700,6150,6150,6150,6150,0
20241209,183900,413450700,6150,6150,6150,6150,0
20241209,183800,413450700,6150,6150,6150,6150,0
20241209,183700,413450700,6150,6150,6150,6150,0
20241209,183600,413450700,6150,6150,6150,6150,0
20241209,183500,413450700,6150,6150,6150,6150,0
20241209,183400,413450700,6150,6150,6150,6150,0
20241209,183300,413450700,6150,6150,6150,6150,0
20241209,183200,413450700,6150,6150,6150,6150,0
20241209,183100,413450700,6150,6150,6150,6150,0
20241209,183000,413450700,6150,6150,6150,6150,0
20241209,182900,413450700,6150,6150,6150,6150,0
20241209,182800,413450700,6150,6150,6150,6150,0
20241209,182700,413450700,6150,6150,6150,6150,0
20241209,182600,413450700,6150,6150,6150,6150,0
20241209,182500,413450700,6150,6150,6150,6150,0
20241209,182400,413450700,6150,6150,6150,6150,0
20241209,182300,413450700,6150,6150,6150,6150,0
20241209,182200,413450700,6150,6150,6150,6150,2863
20241209,182100,413450700,6150,6150,6150,6150,0
20241209,182000,413450700,6150,6150,6150,6150,0
20241209,181900,413450700,6150,6150,6150,6150,0
20241209,181800,413450700,6150,6150,6150,6150,0
20241209,181700,413450700,6150,6150,6150,6150,0
20241209,181600,413450700,6150,6150,6150,6150,0
20241209,181500,413450700,6150,6150,6150,6150,0
20241209,181400,413450700,6150,6150,6150,6150,0
20241209,181300,413450700,6150,6150,6150,6150,0
20241209,181200,413450700,6150,6150,6150,6150,0
20241209,181100,413450700,6150,6150,6150,6150,0
20241209,181000,413450700,6150,6150,6150,6150,0
20241209,180900,413450700,6150,6150,6150,6150,0
20241209,180800,413450700,6150,6150,6150,6150,0
20241209,180700,413450700,6150,6150,6150,6150,0
20241209,180600,413450700,6150,6150,6150,6150,0
20241209,180500,413450700,6150,6150,6150,6150,0
20241209,180400,413450700,6150,6150,6150,6150,0
20241209,180300,413450700,6150,6150,6150,6150,0
20241209,180200,413450700,6150,6150,6150,6150,0
20241209,180100,413450700,6150,6150,6150,6150,0
20241209,180000,413450700,6150,6150,6150,6150,0
20241209,175900,413450700,6150,6150,6150,6150,0
20241209,175800,413450700,6150,6150,6150,6150,0
20241209,175700,413450700,6150,6150,6150,6150,0
20241209,175600,413450700,6150,6150,6150,6150,0
20241209,175500,413450700,6150,6150,6150,6150,0
20241209,175400,413450700,6150,6150,6150,6150,0
20241209,175300,413450700,6150,6150,6150,6150,0
20241209,175200,413450700,6150,6150,6150,6150,2863
20241209,175100,413450700,6150,6150,6150,6150,0
20241209,175000,413450700,6150,6150,6150,6150,0
20241209,174900,413450700,6150,6150,6150,6150,0
20241209,174800,413450700,6150,6150,6150,6150,0
20241209,174700,413450700,6150,6150,6150,6150,0
20241209,174600,413450700,6150,6150,6150,6150,0
20241209,174500,413450700,6150,6150,6150,6150,0
20241209,174400,413450700,6150,6150,6150,6150,0
20241209,174300,413450700,6150,6150,6150,6150,0
20241209,174200,413450700,6150,6150,6150,6150,0
20241209,174100,413450700,6150,6150,6150,6150,0
20241209,174000,413450700,6150,6150,6150,6150,0
20241209,173900,413450700,6150,6150,6150,6150,0
20241209,173800,413450700,6150,6150,6150,6150,0
20241209,173700,413450700,6150,6150,6150,6150,0
20241209,173600,413450700,6150,6150,6150,6150,0
20241209,173500,413450700,6150,6150,6150,6150,0
20241209,173400,413450700,6150,6150,6150,6150,0
20241209,173300,413450700,6150,6150,6150,6150,0
20241209,173200,413450700,6150,6150,6150,6150,0
20241209,173100,413450700,6150,6150,6150,6150,0
20241209,173000,413450700,6150,6150,6150,6150,0
20241209,172900,413450700,6150,6150,6150,6150,0
20241209,172800,413450700,6150,6150,6150,6150,0
20241209,172700,413450700,6150,6150,6150,6150,0
20241209,172600,413450700,6150,6150,6150,6150,0
20241209,172500,413450700,6150,6150,6150,6150,0
20241209,172400,413450700,6150,6150,6150,6150,0
20241209,172300,413450700,6150,6150,6150,6150,0
20241209,172200,413450700,6150,6150,6150,6150,2863
20241209,172100,413450700,6150,6150,6150,6150,0
20241209,172000,413450700,6150,6150,6150,6150,0
20241209,171900,413450700,6150,6150,6150,6150,0
20241209,171800,413450700,6150,6150,6150,6150,0
20241209,171700,413450700,6150,6150,6150,6150,0
20241209,171600,413450700,6150,6150,6150,6150,0
20241209,171500,413450700,6150,6150,6150,6150,0
20241209,171400,413450700,6150,6150,6150,6150,0
20241209,171300,413450700,6150,6150,6150,6150,0
20241209,171200,413450700,6150,6150,6150,6150,0
20241209,171100,413450700,6150,6150,6150,6150,0
20241209,171000,413450700,6150,6150,6150,6150,0
20241209,170900,413450700,6150,6150,6150,6150,0
20241209,170800,413450700,6150,6150,6150,6150,0
20241209,170700,413450700,6150,6150,6150,6150,0
20241209,170600,413450700,6150,6150,6150,6150,0
20241209,170500,413450700,6150,6150,6150,6150,0
20241209,170400,413450700,6150,6150,6150,6150,0
20241209,170300,413450700,6150,6150,6150,6150,0
20241209,170200,413450700,6150,6150,6150,6150,0
20241209,170100,413450700,6150,6150,6150,6150,0
20241209,170000,413450700,6150,6150,6150,6150,0
20241209,165900,413450700,6150,6150,6150,6150,0
20241209,165800,413450700,6150,6150,6150,6150,0
20241209,165700,413450700,6150,6150,6150,6150,0
20241209,165600,413450700,6150,6150,6150,6150,0
20241209,165500,413450700,6150,6150,6150,6150,0
20241209,165400,413450700,6150,6150,6150,6150,0
20241209,165300,413450700,6150,6150,6150,6150,0
20241209,165200,413450700,6150,6150,6150,6150,2863
20241209,165100,413450700,6150,6150,6150,6150,0
20241209,165000,413450700,6150,6150,6150,6150,0
20241209,164900,413450700,6150,6150,6150,6150,0
20241209,164800,413450700,6150,6150,6150,6150,0
20241209,164700,413450700,6150,6150,6150,6150,0
20241209,164600,413450700,6150,6150,6150,6150,0
20241209,164500,413450700,6150,6150,6150,6150,0
20241209,164400,413450700,6150,6150,6150,6150,0
20241209,164300,413450700,6150,6150,6150,6150,0
20241209,164200,413450700,6150,6150,6150,6150,0
20241209,164100,413450700,6150,6150,6150,6150,0
20241209,164000,413450700,6150,6150,6150,6150,0
20241209,163900,413450700,6150,6150,6150,6150,0
20241209,163800,413450700,6150,6150,6150,6150,0
20241209,163700,413450700,6150,6150,6150,6150,0
20241209,163600,413450700,6150,6150,6150,6150,0
20241209,163500,413450700,6150,6150,6150,6150,0
20241209,163400,413450700,6150,6150,6150,6150,0
20241209,163300,413450700,6150,6150,6150,6150,0
20241209,163200,413450700,6150,6150,6150,6150,0
20241209,163100,413450700,6150,6150,6150,6150,0
20241209,163000,413450700,6150,6150,6150,6150,0
20241209,162900,413450700,6150,6150,6150,6150,0
20241209,162800,413450700,6150,6150,6150,6150,0
20241209,162700,413450700,6150,6150,6150,6150,0
20241209,162600,413450700,6150,6150,6150,6150,0
20241209,162500,413450700,6150,6150,6150,6150,0
20241209,162400,413450700,6150,6150,6150,6150,0
20241209,162300,413450700,6150,6150,6150,6150,0
20241209,162200,413450700,6150,6150,6150,6150,2863
20241209,162100,413450700,6150,6150,6150,6150,0
20241209,162000,413450700,6150,6150,6150,6150,0
20241209,161900,413450700,6150,6150,6150,6150,0
20241209,161800,413450700,6150,6150,6150,6150,0
20241209,161700,413450700,6150,6150,6150,6150,0
20241209,161600,413450700,6150,6150,6150,6150,0
20241209,161500,413450700,6150,6150,6150,6150,0
20241209,161400,413450700,6150,6150,6150,6150,0
20241209,161300,413450700,6150,6150,6150,6150,0
20241209,161200,413450700,6150,6150,6150,6150,0
20241209,161100,413450700,6150,6150,6150,6150,0
20241209,161000,413450700,6150,6150,6150,6150,0
20241209,160900,413450700,6150,6150,6150,6150,0
20241209,160800,413450700,6150,6150,6150,6150,0
20241209,160700,413450700,6150,6150,6150,6150,0
20241209,160600,413450700,6150,6150,6150,6150,0
20241209,160500,413450700,6150,6150,6150,6150,0
20241209,160400,413450700,6150,6150,6150,6150,0
20241209,160300,413450700,6150,6150,6150,6150,0
20241209,160200,413450700,6150,6150,6150,6150,0
20241209,160100,413450700,6150,6150,6150,6150,0
20241209,160000,413450700,6150,6150,6150,6150,0
20241209,155900,413450700,6150,6150,6150,6150,0
20241209,155800,413450700,6150,6150,6150,6150,0
20241209,155700,413450700,6150,6150,6150,6150,0
20241209,155600,413450700,6150,6150,6150,6150,0
20241209,155500,413450700,6150,6150,6150,6150,0
20241209,155400,413450700,6150,6150,6150,6150,0
20241209,155300,413450700,6150,6150,6150,6150,0
20241209,155200,413450700,6150,6150,6150,6150,2863
20241209,155100,413450700,6150,6150,6150,6150,0
20241209,155000,413450700,6150,6150,6150,6150,0
20241209,154900,413450700,6150,6150,6150,6150,0
20241209,154800,413450700,6150,6150,6150,6150,0
20241209,154700,413450700,6150,6150,6150,6150,0
20241209,154600,413450700,6150,6150,6150,6150,0
20241209,154500,413450700,6150,6150,6150,6150,0
20241209,154400,413450700,6150,6150,6150,6150,0
20241209,154300,413450700,6150,6150,6150,6150,0
20241209,154200,413450700,6150,6150,6150,6150,0
20241209,154100,413450700,6150,6150,6150,6150,0
20241209,154000,413450700,6150,6150,6150,6150,0
20241209,153900,413450700,6150,6150,6150,6150,0
20241209,153800,413450700,6150,6150,6150,6150,0
20241209,153700,413450700,6150,6150,6150,6150,0
20241209,153600,413450700,6150,6150,6150,6150,0
20241209,153500,413450700,6150,6150,6150,6150,0
20241209,153400,413450700,6150,6150,6150,6150,0
20241209,153300,413450700,6150,6150,6150,6150,0
20241209,153200,413450700,6150,6150,6150,6150,0
20241209,153100,413450700,6150,6150,6150,6150,0
20241209,153000,413450700,6150,6150,6150,6150,2863
20241209,152900,395843250,6120,6120,6120,6120,0
20241209,152800,395843250,6120,6120,6120,6120,0
20241209,152700,395843250,6120,6120,6120,6120,0
20241209,152600,395843250,6120,6120,6120,6120,0
20241209,152500,395843250,6120,6120,6120,6120,0
20241209,152400,395843250,6120,6120,6120,6120,0
20241209,152300,395843250,6120,6120,6120,6120,0
20241209,152200,395843250,6120,6120,6120,6120,0
20241209,152100,395843250,6120,6120,6120,6120,0
20241209,152000,395843250,6120,6120,6120,6120,0
20241209,151900,395843250,6120,6120,6120,6110,163
20241209,151800,394846760,6120,6140,6150,6120,742
20241209,151700,390294250,6120,6130,6130,6120,40
20241209,151600,390049110,6120,6120,6120,6120,54
20241209,151500,389718630,6140,6140,6140,6140,0
20241209,151400,389718630,6140,6140,6140,6140,0
20241209,151300,389718630,6140,6140,6140,6140,0
20241209,151200,389718630,6140,6140,6140,6140,0
20241209,151100,389718630,6140,6140,6140,6140,0
20241209,151000,389718630,6140,6140,6140,6140,0
20241209,150900,389718630,6140,6140,6140,6140,0
20241209,150800,389718630,6140,6140,6140,6140,3
20241209,150700,389700210,6140,6140,6140,6140,0
20241209,150600,389700210,6140,6140,6140,6140,1
20241209,150500,389694070,6100,6110,6110,6100,1134
20241209,150400,382773170,6150,6150,6150,6150,0
20241209,150300,382773170,6150,6150,6150,6150,0
20241209,150200,382773170,6150,6150,6150,6150,0
20241209,150100,382773170,6150,6150,6150,6150,0
20241209,150000,382773170,6150,6150,6150,6150,65
20241209,145900,382373420,6100,6110,6110,6100,200
20241209,145800,381152180,6150,6150,6150,6150,0
20241209,145700,381152180,6150,6150,6150,6150,0
20241209,145600,381152180,6150,6150,6150,6150,0
20241209,145500,381152180,6150,6150,6150,6150,0
20241209,145400,381152180,6150,6150,6150,6150,50
20241209,145300,380844680,6150,6150,6150,6150,0
20241209,145200,380844680,6150,6150,6150,6150,0
20241209,145100,380844680,6150,6150,6150,6150,0
20241209,145000,380844680,6150,6150,6150,6150,50
20241209,144900,380537180,6150,6140,6150,6140,712
20241209,144800,376164380,6140,6140,6140,6140,0
20241209,144700,376164380,6140,6140,6140,6140,50
20241209,144600,375857380,6100,6130,6140,6100,266
20241209,144500,374232690,6100,6110,6110,6100,900
20241209,144400,368740920,6130,6130,6130,6130,10
20241209,144300,368679620,6140,6140,6140,6140,0
20241209,144200,368679620,6140,6130,6140,6110,415
20241209,144100,366143500,6140,6140,6140,6130,5
20241209,144000,366112830,6110,6110,6110,6110,0
20241209,143900,366112830,6110,6120,6120,6110,700
20241209,143800,361834700,6140,6140,6140,6140,0
20241209,143700,361834700,6140,6140,6140,6140,800
20241209,143600,356922700,6140,6120,6140,6120,164
20241209,143500,355918780,6120,6120,6120,6120,0
20241209,143400,355918780,6120,6120,6120,6120,1
20241209,143300,355912660,6120,6120,6120,6120,0
20241209,143200,355912660,6120,6120,6120,6120,250
20241209,143100,354382660,6120,6120,6120,6110,80
20241209,143000,353893380,6110,6110,6110,6110,70
20241209,142900,353465680,6120,6120,6120,6120,0
20241209,142800,353465680,6120,6120,6120,6120,4
20241209,142700,353441200,6120,6120,6120,6120,0
20241209,142600,353441200,6120,6120,6120,6120,330
20241209,142500,351421600,6120,6120,6120,6120,0
20241209,142400,351421600,6120,6120,6120,6120,20
20241209,142300,351299200,6120,6120,6120,6120,9
20241209,142200,351244120,6120,6120,6120,6120,0
20241209,142100,351244120,6120,6120,6120,6120,0
20241209,142000,351244120,6120,6120,6120,6120,0
20241209,141900,351244120,6120,6120,6120,6120,5
20241209,141800,351213520,6120,6120,6120,6120,10
20241209,141700,351152320,6120,6120,6120,6120,0
20241209,141600,351152320,6120,6120,6120,6120,5
20241209,141500,351121720,6120,6120,6120,6120,14
20241209,141400,351036040,6120,6120,6120,6120,0
20241209,141300,351036040,6120,6120,6120,6120,32
20241209,141200,350840200,6120,6120,6120,6120,0
20241209,141100,350840200,6120,6120,6120,6120,0
20241209,141000,350840200,6120,6120,6120,6120,0
20241209,140900,350840200,6120,6120,6120,6120,0
20241209,140800,350840200,6120,6120,6120,6120,245
20241209,140700,349340800,6120,6120,6120,6120,0
20241209,140600,349340800,6120,6120,6120,6120,0
20241209,140500,349340800,6120,6120,6120,6120,0
20241209,140400,349340800,6120,6120,6120,6120,0
20241209,140300,349340800,6120,6120,6120,6110,446
20241209,140200,346613520,6110,6110,6110,6110,0
20241209,140100,346613520,6110,6110,6110,6110,90
20241209,140000,346063620,6120,6120,6120,6120,3
20241209,135900,346045260,6120,6120,6120,6120,0
20241209,135800,346045260,6120,6120,6120,6120,0
20241209,135700,346045260,6120,6120,6120,6120,0
20241209,135600,346045260,6120,6120,6120,6120,0
20241209,135500,346045260,6120,6120,6120,6120,490
20241209,135400,343046460,6120,6110,6120,6110,474
20241209,135300,340150120,6110,6110,6110,6110,0
20241209,135200,340150120,6110,6110,6110,6110,0
20241209,135100,340150120,6110,6110,6110,6110,0
20241209,135000,340150120,6110,6110,6110,6110,0
20241209,134900,340150120,6110,6110,6110,6110,0
20241209,134800,340150120,6110,6110,6110,6110,10
20241209,134700,340089020,6110,6110,6110,6110,0
20241209,134600,340089020,6110,6110,6110,6110,0
20241209,134500,340089020,6110,6110,6110,6110,0
20241209,134400,340089020,6110,6110,6110,6110,4
20241209,134300,340064580,6110,6110,6110,6110,1
20241209,134200,340058470,6110,6110,6110,6110,2
20241209,134100,340046250,6110,6110,6110,6110,0
20241209,134000,340046250,6110,6110,6110,6110,70
20241209,133900,339618550,6110,6110,6110,6110,0
20241209,133800,339618550,6110,6110,6110,6110,20
20241209,133700,339496350,6110,6110,6110,6110,50
20241209,133600,339190850,6110,6110,6110,6110,30
20241209,133500,339007550,6110,6110,6110,6110,15
20241209,133400,338915900,6110,6110,6110,6110,0
20241209,133300,338915900,6110,6110,6110,6110,0
20241209,133200,338915900,6110,6110,6110,6110,0
20241209,133100,338915900,6110,6110,6110,6110,344
20241209,133000,336814060,6120,6120,6120,6120,150
20241209,132900,335896060,6110,6110,6110,6110,172
20241209,132800,334845140,6120,6120,6120,6120,411
20241209,132700,332329820,6120,6120,6120,6120,2
20241209,132600,332317580,6120,6120,6120,6120,0
20241209,132500,332317580,6120,6120,6120,6120,0
20241209,132400,332317580,6120,6110,6120,6110,1001
20241209,132300,326192810,6100,6100,6100,6100,0
20241209,132200,326192810,6100,6100,6100,6100,0
20241209,132100,326192810,6100,6100,6100,6100,200
20241209,132000,324972810,6100,6100,6100,6100,1333
20241209,131900,316841510,6100,6100,6100,6100,20
20241209,131800,316719510,6100,6100,6100,6100,0
20241209,131700,316719510,6100,6100,6100,6100,647
20241209,131600,312772810,6110,6100,6110,6100,270
20241209,131500,311125110,6110,6110,6110,6110,0
20241209,131400,311125110,6110,6110,6110,6110,0
20241209,131300,311125110,6110,6110,6110,6110,0
20241209,131200,311125110,6110,6110,6110,6110,33
20241209,131100,310923480,6100,6100,6100,6100,200
20241209,131000,309703480,6110,6110,6110,6110,0
20241209,130900,309703480,6110,6110,6110,6110,0
20241209,130800,309703480,6110,6110,6110,6110,9
20241209,130700,309648490,6110,6110,6110,6110,0
20241209,130600,309648490,6110,6110,6110,6110,18
20241209,130500,309538510,6110,6110,6110,6110,0
20241209,130400,309538510,6110,6110,6110,6110,0
20241209,130300,309538510,6110,6110,6110,6110,0
20241209,130200,309538510,6110,6110,6110,6110,22
20241209,130100,309404090,6110,6110,6110,6110,0
20241209,130000,309404090,6110,6110,6110,6110,0
20241209,125900,309404090,6110,6110,6110,6110,2
20241209,125800,309391870,6110,6100,6110,6100,40
20241209,125700,309147670,6090,6090,6090,6090,0
20241209,125600,309147670,6090,6090,6090,6090,0
20241209,125500,309147670,6090,6090,6090,6090,1100
20241209,125400,302448670,6100,6100,6100,6100,436
20241209,125300,299789070,6110,6110,6110,6110,0
20241209,125200,299789070,6110,6110,6110,6110,50
20241209,125100,299483570,6120,6120,6120,6120,0
20241209,125000,299483570,6120,6120,6120,6120,2
20241209,124900,299471330,6120,6120,6120,6120,1
20241209,124800,299465210,6110,6110,6110,6110,0
20241209,124700,299465210,6110,6110,6110,6110,283
20241209,124600,297736080,6120,6120,6120,6120,0
20241209,124500,297736080,6120,6120,6120,6120,2
20241209,124400,297723840,6120,6120,6120,6120,1
20241209,124300,297717720,6090,6090,6090,6090,0
20241209,124200,297717720,6090,6090,6090,6090,1598
20241209,124100,287985900,6100,6100,6100,6100,249
20241209,124000,286467000,6100,6110,6110,6100,1002
20241209,123900,280352290,6120,6160,6160,6120,1617
20241209,123800,270423950,6160,6160,6160,6160,87
20241209,123700,269888030,6160,6160,6160,6160,0
20241209,123600,269888030,6160,6160,6160,6160,80
20241209,123500,269395230,6170,6170,6170,6170,0
20241209,123400,269395230,6170,6170,6170,6170,16
20241209,123300,269296510,6180,6180,6180,6180,0
20241209,123200,269296510,6180,6180,6180,6180,1
20241209,123100,269290330,6180,6180,6180,6180,0
20241209,123000,269290330,6180,6180,6180,6180,0
20241209,122900,269290330,6180,6180,6180,6180,0
20241209,122800,269290330,6180,6180,6180,6180,0
20241209,122700,269290330,6180,6180,6180,6180,0
20241209,122600,269290330,6180,6180,6180,6180,0
20241209,122500,269290330,6180,6180,6180,6180,0
20241209,122400,269290330,6180,6180,6180,6180,0
20241209,122300,269290330,6180,6180,6180,6180,201
20241209,122200,268048150,6180,6170,6180,6170,300
20241209,122100,266196140,6170,6170,6170,6170,0
20241209,122000,266196140,6170,6170,6170,6160,1060
20241209,121900,259656540,6160,6170,6170,6160,573
20241209,121800,256121250,6160,6160,6160,6160,0
20241209,121700,256121250,6160,6160,6160,6160,73
20241209,121600,255671570,6180,6180,6180,6180,0
20241209,121500,255671570,6180,6180,6180,6180,0
20241209,121400,255671570,6180,6180,6180,6180,500
20241209,121300,252581570,6180,6170,6180,6170,355
20241209,121200,250388220,6170,6180,6180,6170,650
20241209,121100,246375220,6180,6180,6180,6180,500
20241209,121000,243285220,6160,6160,6160,6160,600
20241209,120900,239589220,6180,6180,6180,6180,500
20241209,120800,236499220,6180,6180,6180,6180,0
20241209,120700,236499220,6180,6180,6180,6180,0
20241209,120600,236499220,6180,6180,6180,6180,1900
20241209,120500,224757220,6150,6170,6170,6150,200
20241209,120400,223526030,6180,6180,6180,6180,0
20241209,120300,223526030,6180,6180,6180,6180,0
20241209,120200,223526030,6180,6170,6180,6170,201
20241209,120100,222284240,6150,6150,6150,6150,0
20241209,120000,222284240,6150,6150,6150,6150,73
20241209,115900,221835290,6150,6150,6150,6150,3
20241209,115800,221816840,6160,6160,6160,6160,0
20241209,115700,221816840,6160,6160,6160,6160,0
20241209,115600,221816840,6160,6160,6160,6160,17
20241209,115500,221712120,6180,6180,6180,6180,0
20241209,115400,221712120,6180,6160,6180,6090,9107
20241209,115300,166070180,6180,6180,6180,6180,0
20241209,115200,166070180,6180,6180,6180,6180,0
20241209,115100,166070180,6180,6180,6180,6180,1
20241209,115000,166064000,6150,6160,6160,6150,750
20241209,114900,161445540,6170,6170,6170,6170,304
20241209,114800,159569860,6180,6180,6180,6180,0
20241209,114700,159569860,6180,6180,6180,6180,0
20241209,114600,159569860,6180,6180,6180,6180,0
20241209,114500,159569860,6180,6180,6180,6180,941
20241209,114400,153754480,6180,6180,6180,6180,0
20241209,114300,153754480,6180,6180,6180,6180,0
20241209,114200,153754480,6180,6190,6190,6180,45
20241209,114100,153476330,6190,6190,6190,6190,340
20241209,114000,151371730,6190,6190,6190,6190,0
20241209,113900,151371730,6190,6220,6220,6190,11
20241209,113800,151303340,6190,6190,6190,6190,0
20241209,113700,151303340,6190,6190,6190,6190,0
20241209,113600,151303340,6190,6190,6190,6190,0
20241209,113500,151303340,6190,6190,6190,6190,0
20241209,113400,151303340,6190,6200,6200,6190,595
20241209,113300,147617570,6200,6200,6200,6200,0
20241209,113200,147617570,6200,6200,6200,6200,40
20241209,113100,147369570,6200,6200,6200,6200,0
20241209,113000,147369570,6200,6200,6200,6200,0
20241209,112900,147369570,6200,6200,6200,6200,0
20241209,112800,147369570,6200,6200,6200,6200,0
20241209,112700,147369570,6200,6200,6200,6200,0
20241209,112600,147369570,6200,6200,6200,6200,0
20241209,112500,147369570,6200,6200,6200,6200,0
20241209,112400,147369570,6200,6200,6200,6200,0
20241209,112300,147369570,6200,6200,6200,6200,0
20241209,112200,147369570,6200,6200,6200,6200,0
20241209,112100,147369570,6200,6200,6200,6200,0
20241209,112000,147369570,6200,6200,6200,6200,175
20241209,111900,146284570,6200,6200,6200,6200,1
20241209,111800,146278370,6240,6240,6240,6240,0
20241209,111700,146278370,6240,6200,6240,6200,44
20241209,111600,146005410,6240,6240,6240,6240,0
20241209,111500,146005410,6240,6200,6240,6200,4226
20241209,111400,119803070,6200,6220,6220,6200,3002
20241209,111300,101174080,6220,6220,6220,6220,15
20241209,111200,101080780,6220,6220,6220,6220,144
20241209,111100,100185100,6240,6240,6240,6240,0
20241209,111000,100185100,6240,6240,6240,6240,0
20241209,110900,100185100,6240,6240,6240,6240,0
20241209,110800,100185100,6240,6230,6240,6230,21
20241209,110700,100054260,6240,6240,6240,6240,0
20241209,110600,100054260,6240,6240,6240,6240,0
20241209,110500,100054260,6240,6240,6240,6240,0
20241209,110400,100054260,6240,6240,6240,6240,0
20241209,110300,100054260,6240,6240,6240,6240,0
20241209,110200,100054260,6240,6240,6240,6240,0
20241209,110100,100054260,6240,6240,6240,6240,1000
20241209,110000,93814260,6240,6240,6240,6240,0
20241209,105900,93814260,6240,6240,6240,6240,0
20241209,105800,93814260,6240,6240,6240,6240,0
20241209,105700,93814260,6240,6240,6240,6240,1
20241209,105600,93808020,6240,6240,6240,6240,0
20241209,105500,93808020,6240,6240,6240,6240,0
20241209,105400,93808020,6240,6240,6240,6240,0
20241209,105300,93808020,6240,6240,6240,6240,0
20241209,105200,93808020,6240,6240,6240,6240,0
20241209,105100,93808020,6240,6240,6240,6240,0
20241209,105000,93808020,6240,6240,6240,6240,0
20241209,104900,93808020,6240,6240,6240,6240,0
20241209,104800,93808020,6240,6240,6240,6240,0
20241209,104700,93808020,6240,6240,6240,6240,16
20241209,104600,93708180,6220,6220,6220,6220,1000
20241209,104500,87488180,6240,6240,6240,6240,0
20241209,104400,87488180,6240,6240,6240,6240,0
20241209,104300,87488180,6240,6240,6240,6240,300
20241209,104200,85616180,6220,6230,6230,6220,1979
20241209,104100,73291700,6240,6240,6240,6240,0
20241209,104000,73291700,6240,6240,6240,6240,4
20241209,103900,73266740,6240,6240,6240,6240,0
20241209,103800,73266740,6240,6230,6240,6230,210
20241209,103700,71956940,6240,6240,6240,6240,501
20241209,103600,68830700,6240,6240,6240,6240,400
20241209,103500,66334700,6240,6240,6240,6240,0
20241209,103400,66334700,6240,6240,6240,6240,77
20241209,103300,65854220,6240,6240,6240,6240,0
20241209,103200,65854220,6240,6240,6240,6240,0
20241209,103100,65854220,6240,6240,6240,6240,0
20241209,103000,65854220,6240,6240,6240,6240,200
20241209,102900,64606220,6240,6240,6240,6240,1192
20241209,102800,57168140,6240,6240,6240,6240,100
20241209,102700,56544140,6240,6240,6240,6240,200
20241209,102600,55296140,6230,6230,6230,6230,0
20241209,102500,55296140,6230,6240,6240,6230,224
20241209,102400,53898610,6240,6240,6240,6240,100
20241209,102300,53274610,6230,6230,6230,6230,164
20241209,102200,52252890,6240,6240,6240,6240,325
20241209,102100,50224890,6240,6260,6260,6240,2518
20241209,102000,34486210,6260,6280,6280,6260,1306
20241209,101900,26299240,6280,6280,6280,6280,3
20241209,101800,26280400,6290,6290,6290,6290,0
20241209,101700,26280400,6290,6290,6290,6290,0
20241209,101600,26280400,6290,6290,6290,6290,0
20241209,101500,26280400,6290,6290,6290,6290,0
20241209,101400,26280400,6290,6290,6290,6290,30
20241209,101300,26091700,6300,6300,6300,6300,0
20241209,101200,26091700,6300,6300,6300,6300,0
20241209,101100,26091700,6300,6300,6300,6300,0
20241209,101000,26091700,6300,6300,6300,6300,0
20241209,100900,26091700,6300,6300,6300,6300,0
20241209,100800,26091700,6300,6300,6300,6300,0
20241209,100700,26091700,6300,6300,6300,6300,300
20241209,100600,24201700,6270,6270,6270,6270,0
20241209,100500,24201700,6270,6270,6270,6270,0
20241209,100400,24201700,6270,6270,6270,6270,0
20241209,100300,24201700,6270,6270,6270,6270,0
20241209,100200,24201700,6270,6270,6270,6270,0
20241209,100100,24201700,6270,6270,6270,6270,0
20241209,100000,24201700,6270,6270,6270,6270,0
20241209,095900,24201700,6270,6270,6270,6270,102
20241209,095800,23562160,6270,6270,6270,6270,13
20241209,095700,23480650,6300,6300,6300,6300,0
20241209,095600,23480650,6300,6300,6300,6300,0
20241209,095500,23480650,6300,6300,6300,6300,47
20241209,095400,23184550,6300,6300,6300,6300,0
20241209,095300,23184550,6300,6300,6300,6300,0
20241209,095200,23184550,6300,6320,6320,6300,1223
20241209,095100,15468230,6320,6340,6340,6320,79
20241209,095000,14968310,6320,6320,6320,6320,123
20241209,094900,14190950,6340,6340,6340,6340,0
20241209,094800,14190950,6340,6340,6340,6340,0
20241209,094700,14190950,6340,6340,6340,6340,11
20241209,094600,14121210,6340,6340,6340,6340,0
20241209,094500,14121210,6340,6340,6340,6340,0
20241209,094400,14121210,6340,6340,6340,6340,0
20241209,094300,14121210,6340,6340,6340,6340,1
20241209,094200,14114870,6330,6330,6330,6330,0
20241209,094100,14114870,6330,6330,6330,6330,0
20241209,094000,14114870,6330,6330,6330,6330,0
20241209,093900,14114870,6330,6330,6330,6330,51
20241209,093800,13792040,6340,6320,6340,6320,230
20241209,093700,12338420,6320,6320,6320,6320,0
20241209,093600,12338420,6320,6320,6320,6320,60
20241209,093500,11959220,6340,6340,6340,6340,0
20241209,093400,11959220,6340,6340,6340,6340,1
20241209,093300,11952880,6340,6340,6340,6340,0
20241209,093200,11952880,6340,6340,6340,6340,0
20241209,093100,11952880,6340,6340,6340,6340,0
20241209,093000,11952880,6340,6340,6340,6340,0
20241209,092900,11952880,6340,6340,6340,6340,1
20241209,092800,11946540,6320,6320,6320,6320,22
20241209,092700,11807500,6340,6340,6340,6340,0
20241209,092600,11807500,6340,6340,6340,6340,0
20241209,092500,11807500,6340,6340,6340,6340,238
20241209,092400,10298580,6340,6340,6340,6340,14
20241209,092300,10209820,6340,6340,6340,6340,0
20241209,092200,10209820,6340,6340,6340,6340,0
20241209,092100,10209820,6340,6340,6340,6340,0
20241209,092000,10209820,6340,6340,6340,6340,249
20241209,091900,8631160,6340,6340,6340,6340,0
20241209,091800,8631160,6340,6340,6340,6340,1
20241209,091700,8624820,6340,6340,6340,6340,0
20241209,091600,8624820,6340,6340,6340,6340,0
20241209,091500,8624820,6340,6340,6340,6340,0
20241209,091400,8624820,6340,6340,6340,6340,0
20241209,091300,8624820,6340,6340,6340,6340,0
20241209,091200,8624820,6340,6340,6340,6340,0
20241209,091100,8624820,6340,6340,6340,6340,0
20241209,091000,8624820,6340,6340,6340,6340,1
20241209,090900,8618480,6310,6310,6310,6310,0
20241209,090800,8618480,6310,6310,6310,6310,7
20241209,090700,8574310,6340,6330,6340,6330,192
20241209,090600,7358910,6310,6310,6310,6310,545
20241209,090500,3919960,6310,6310,6310,6310,0
20241209,090400,3919960,6310,6310,6310,6310,50
20241209,090300,3604460,6330,6330,6330,6330,0
20241209,090200,3604460,6330,6340,6340,6330,563
20241209,090100,38040,6340,6340,6340,6340,0
20241209,090000,38040,6340,6340,6340,6340,6