KissMeData/023160/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190800,6971046540,14830,14830,14830,14830,6754
20241210,190700,6971046540,14830,14830,14830,14830,0
20241210,190600,6971046540,14830,14830,14830,14830,0
20241210,190500,6971046540,14830,14830,14830,14830,0
20241210,190400,6971046540,14830,14830,14830,14830,0
20241210,190300,6971046540,14830,14830,14830,14830,0
20241210,190200,6971046540,14830,14830,14830,14830,0
20241210,190100,6971046540,14830,14830,14830,14830,0
20241210,190000,6971046540,14830,14830,14830,14830,0
20241210,185900,6971046540,14830,14830,14830,14830,0
20241210,185800,6971046540,14830,14830,14830,14830,0
20241210,185700,6971046540,14830,14830,14830,14830,0
20241210,185600,6971046540,14830,14830,14830,14830,0
20241210,185500,6971046540,14830,14830,14830,14830,0
20241210,185400,6971046540,14830,14830,14830,14830,0
20241210,185300,6971046540,14830,14830,14830,14830,0
20241210,185200,6971046540,14830,14830,14830,14830,0
20241210,185100,6971046540,14830,14830,14830,14830,0
20241210,185000,6971046540,14830,14830,14830,14830,0
20241210,184900,6971046540,14830,14830,14830,14830,0
20241210,184800,6971046540,14830,14830,14830,14830,0
20241210,184700,6971046540,14830,14830,14830,14830,0
20241210,184600,6971046540,14830,14830,14830,14830,0
20241210,184500,6971046540,14830,14830,14830,14830,0
20241210,184400,6971046540,14830,14830,14830,14830,0
20241210,184300,6971046540,14830,14830,14830,14830,0
20241210,184200,6971046540,14830,14830,14830,14830,0
20241210,184100,6971046540,14830,14830,14830,14830,0
20241210,184000,6971046540,14830,14830,14830,14830,0
20241210,183900,6971046540,14830,14830,14830,14830,0
20241210,183800,6971046540,14830,14830,14830,14830,6754
20241210,183700,6971046540,14830,14830,14830,14830,0
20241210,183600,6971046540,14830,14830,14830,14830,0
20241210,183500,6971046540,14830,14830,14830,14830,0
20241210,183400,6971046540,14830,14830,14830,14830,0
20241210,183300,6971046540,14830,14830,14830,14830,0
20241210,183200,6971046540,14830,14830,14830,14830,0
20241210,183100,6971046540,14830,14830,14830,14830,0
20241210,183000,6971046540,14830,14830,14830,14830,0
20241210,182900,6971046540,14830,14830,14830,14830,0
20241210,182800,6971046540,14830,14830,14830,14830,0
20241210,182700,6971046540,14830,14830,14830,14830,0
20241210,182600,6971046540,14830,14830,14830,14830,0
20241210,182500,6971046540,14830,14830,14830,14830,0
20241210,182400,6971046540,14830,14830,14830,14830,0
20241210,182300,6971046540,14830,14830,14830,14830,0
20241210,182200,6971046540,14830,14830,14830,14830,0
20241210,182100,6971046540,14830,14830,14830,14830,0
20241210,182000,6971046540,14830,14830,14830,14830,0
20241210,181900,6971046540,14830,14830,14830,14830,0
20241210,181800,6971046540,14830,14830,14830,14830,0
20241210,181700,6971046540,14830,14830,14830,14830,0
20241210,181600,6971046540,14830,14830,14830,14830,0
20241210,181500,6971046540,14830,14830,14830,14830,0
20241210,181400,6971046540,14830,14830,14830,14830,0
20241210,181300,6971046540,14830,14830,14830,14830,0
20241210,181200,6971046540,14830,14830,14830,14830,0
20241210,181100,6971046540,14830,14830,14830,14830,0
20241210,181000,6971046540,14830,14830,14830,14830,0
20241210,180900,6971046540,14830,14830,14830,14830,0
20241210,180800,6971046540,14830,14830,14830,14830,6754
20241210,180700,6971046540,14830,14830,14830,14830,0
20241210,180600,6971046540,14830,14830,14830,14830,0
20241210,180500,6971046540,14830,14830,14830,14830,0
20241210,180400,6971046540,14830,14830,14830,14830,0
20241210,180300,6971046540,14830,14830,14830,14830,0
20241210,180200,6971046540,14830,14830,14830,14830,0
20241210,180100,6971046540,14830,14830,14830,14830,0
20241210,180000,6971046540,14830,14830,14830,14830,0
20241210,175900,6971046540,14830,14830,14830,14830,0
20241210,175800,6971046540,14830,14830,14830,14830,0
20241210,175700,6971046540,14830,14830,14830,14830,0
20241210,175600,6971046540,14830,14830,14830,14830,0
20241210,175500,6971046540,14830,14830,14830,14830,0
20241210,175400,6971046540,14830,14830,14830,14830,0
20241210,175300,6971046540,14830,14830,14830,14830,0
20241210,175200,6971046540,14830,14830,14830,14830,0
20241210,175100,6971046540,14830,14830,14830,14830,0
20241210,175000,6971046540,14830,14830,14830,14830,0
20241210,174900,6971046540,14830,14830,14830,14830,0
20241210,174800,6971046540,14830,14830,14830,14830,0
20241210,174700,6971046540,14830,14830,14830,14830,0
20241210,174600,6971046540,14830,14830,14830,14830,0
20241210,174500,6971046540,14830,14830,14830,14830,0
20241210,174400,6971046540,14830,14830,14830,14830,0
20241210,174300,6971046540,14830,14830,14830,14830,0
20241210,174200,6971046540,14830,14830,14830,14830,0
20241210,174100,6971046540,14830,14830,14830,14830,0
20241210,174000,6971046540,14830,14830,14830,14830,0
20241210,173900,6971046540,14830,14830,14830,14830,0
20241210,173800,6971046540,14830,14830,14830,14830,6754
20241210,173700,6971046540,14830,14830,14830,14830,0
20241210,173600,6971046540,14830,14830,14830,14830,0
20241210,173500,6971046540,14830,14830,14830,14830,0
20241210,173400,6971046540,14830,14830,14830,14830,0
20241210,173300,6971046540,14830,14830,14830,14830,0
20241210,173200,6971046540,14830,14830,14830,14830,0
20241210,173100,6971046540,14830,14830,14830,14830,0
20241210,173000,6971046540,14830,14830,14830,14830,0
20241210,172900,6971046540,14830,14830,14830,14830,0
20241210,172800,6971046540,14830,14830,14830,14830,0
20241210,172700,6971046540,14830,14830,14830,14830,0
20241210,172600,6971046540,14830,14830,14830,14830,0
20241210,172500,6971046540,14830,14830,14830,14830,0
20241210,172400,6971046540,14830,14830,14830,14830,0
20241210,172300,6971046540,14830,14830,14830,14830,0
20241210,172200,6971046540,14830,14830,14830,14830,0
20241210,172100,6971046540,14830,14830,14830,14830,0
20241210,172000,6971046540,14830,14830,14830,14830,0
20241210,171900,6971046540,14830,14830,14830,14830,0
20241210,171800,6971046540,14830,14830,14830,14830,0
20241210,171700,6971046540,14830,14830,14830,14830,0
20241210,171600,6971046540,14830,14830,14830,14830,0
20241210,171500,6971046540,14830,14830,14830,14830,0
20241210,171400,6971046540,14830,14830,14830,14830,0
20241210,171300,6971046540,14830,14830,14830,14830,0
20241210,171200,6971046540,14830,14830,14830,14830,0
20241210,171100,6971046540,14830,14830,14830,14830,0
20241210,171000,6971046540,14830,14830,14830,14830,0
20241210,170900,6971046540,14830,14830,14830,14830,0
20241210,170800,6971046540,14830,14830,14830,14830,6754
20241210,170700,6971046540,14830,14830,14830,14830,0
20241210,170600,6971046540,14830,14830,14830,14830,0
20241210,170500,6971046540,14830,14830,14830,14830,0
20241210,170400,6971046540,14830,14830,14830,14830,0
20241210,170300,6971046540,14830,14830,14830,14830,0
20241210,170200,6971046540,14830,14830,14830,14830,0
20241210,170100,6971046540,14830,14830,14830,14830,0
20241210,170000,6971046540,14830,14830,14830,14830,0
20241210,165900,6971046540,14830,14830,14830,14830,0
20241210,165800,6971046540,14830,14830,14830,14830,0
20241210,165700,6971046540,14830,14830,14830,14830,0
20241210,165600,6971046540,14830,14830,14830,14830,0
20241210,165500,6971046540,14830,14830,14830,14830,0
20241210,165400,6971046540,14830,14830,14830,14830,0
20241210,165300,6971046540,14830,14830,14830,14830,0
20241210,165200,6971046540,14830,14830,14830,14830,0
20241210,165100,6971046540,14830,14830,14830,14830,0
20241210,165000,6971046540,14830,14830,14830,14830,0
20241210,164900,6971046540,14830,14830,14830,14830,0
20241210,164800,6971046540,14830,14830,14830,14830,0
20241210,164700,6971046540,14830,14830,14830,14830,0
20241210,164600,6971046540,14830,14830,14830,14830,0
20241210,164500,6971046540,14830,14830,14830,14830,0
20241210,164400,6971046540,14830,14830,14830,14830,0
20241210,164300,6971046540,14830,14830,14830,14830,0
20241210,164200,6971046540,14830,14830,14830,14830,0
20241210,164100,6971046540,14830,14830,14830,14830,0
20241210,164000,6971046540,14830,14830,14830,14830,0
20241210,163900,6971046540,14830,14830,14830,14830,0
20241210,163800,6971046540,14830,14830,14830,14830,6754
20241210,163700,6971046540,14830,14830,14830,14830,0
20241210,163600,6971046540,14830,14830,14830,14830,0
20241210,163500,6971046540,14830,14830,14830,14830,0
20241210,163400,6971046540,14830,14830,14830,14830,0
20241210,163300,6971046540,14830,14830,14830,14830,0
20241210,163200,6971046540,14830,14830,14830,14830,0
20241210,163100,6971046540,14830,14830,14830,14830,0
20241210,163000,6971046540,14830,14830,14830,14830,0
20241210,162900,6971046540,14830,14830,14830,14830,0
20241210,162800,6971046540,14830,14830,14830,14830,0
20241210,162700,6971046540,14830,14830,14830,14830,0
20241210,162600,6971046540,14830,14830,14830,14830,0
20241210,162500,6971046540,14830,14830,14830,14830,0
20241210,162400,6971046540,14830,14830,14830,14830,0
20241210,162300,6971046540,14830,14830,14830,14830,0
20241210,162200,6971046540,14830,14830,14830,14830,0
20241210,162100,6971046540,14830,14830,14830,14830,0
20241210,162000,6971046540,14830,14830,14830,14830,0
20241210,161900,6971046540,14830,14830,14830,14830,0
20241210,161800,6971046540,14830,14830,14830,14830,0
20241210,161700,6971046540,14830,14830,14830,14830,0
20241210,161600,6971046540,14830,14830,14830,14830,0
20241210,161500,6971046540,14830,14830,14830,14830,0
20241210,161400,6971046540,14830,14830,14830,14830,0
20241210,161300,6971046540,14830,14830,14830,14830,0
20241210,161200,6971046540,14830,14830,14830,14830,0
20241210,161100,6971046540,14830,14830,14830,14830,0
20241210,161000,6971046540,14830,14830,14830,14830,0
20241210,160900,6971046540,14830,14830,14830,14830,0
20241210,160800,6971046540,14830,14830,14830,14830,6754
20241210,160700,6971046540,14830,14830,14830,14830,0
20241210,160600,6971046540,14830,14830,14830,14830,0
20241210,160500,6971046540,14830,14830,14830,14830,0
20241210,160400,6971046540,14830,14830,14830,14830,0
20241210,160300,6971046540,14830,14830,14830,14830,0
20241210,160200,6971046540,14830,14830,14830,14830,0
20241210,160100,6971046540,14830,14830,14830,14830,0
20241210,160000,6971046540,14830,14830,14830,14830,0
20241210,155900,6971046540,14830,14830,14830,14830,0
20241210,155800,6971046540,14830,14830,14830,14830,0
20241210,155700,6971046540,14830,14830,14830,14830,0
20241210,155600,6971046540,14830,14830,14830,14830,0
20241210,155500,6971046540,14830,14830,14830,14830,0
20241210,155400,6971046540,14830,14830,14830,14830,0
20241210,155300,6971046540,14830,14830,14830,14830,0
20241210,155200,6971046540,14830,14830,14830,14830,0
20241210,155100,6971046540,14830,14830,14830,14830,0
20241210,155000,6971046540,14830,14830,14830,14830,0
20241210,154900,6971046540,14830,14830,14830,14830,0
20241210,154800,6971046540,14830,14830,14830,14830,0
20241210,154700,6971046540,14830,14830,14830,14830,0
20241210,154600,6971046540,14830,14830,14830,14830,0
20241210,154500,6971046540,14830,14830,14830,14830,0
20241210,154400,6971046540,14830,14830,14830,14830,0
20241210,154300,6971046540,14830,14830,14830,14830,0
20241210,154200,6971046540,14830,14830,14830,14830,0
20241210,154100,6971046540,14830,14830,14830,14830,0
20241210,154000,6971046540,14830,14830,14830,14830,0
20241210,153900,6971046540,14830,14830,14830,14830,0
20241210,153800,6971046540,14830,14830,14830,14830,6754
20241210,153700,6971046540,14830,14830,14830,14830,0
20241210,153600,6971046540,14830,14830,14830,14830,0
20241210,153500,6971046540,14830,14830,14830,14830,0
20241210,153400,6971046540,14830,14830,14830,14830,0
20241210,153300,6971046540,14830,14830,14830,14830,0
20241210,153200,6971046540,14830,14830,14830,14830,0
20241210,153100,6971046540,14830,14830,14830,14830,0
20241210,153000,6971046540,14830,14830,14830,14830,6754
20241210,152900,6870884720,14880,14880,14880,14880,0
20241210,152800,6870884720,14880,14880,14880,14880,0
20241210,152700,6870884720,14880,14880,14880,14880,0
20241210,152600,6870884720,14880,14880,14880,14880,0
20241210,152500,6870884720,14880,14880,14880,14880,0
20241210,152400,6870884720,14880,14880,14880,14880,0
20241210,152300,6870884720,14880,14880,14880,14880,0
20241210,152200,6870884720,14880,14880,14880,14880,0
20241210,152100,6870884720,14880,14880,14880,14880,0
20241210,152000,6870884720,14880,14880,14880,14880,0
20241210,151900,6870884720,14880,14850,14880,14850,715
20241210,151800,6860263340,14850,14850,14860,14840,729
20241210,151700,6849434550,14860,14870,14870,14850,2112
20241210,151600,6818044520,14860,14870,14870,14860,343
20241210,151500,6812947410,14870,14860,14870,14850,1441
20241210,151400,6791534700,14850,14870,14870,14850,821
20241210,151300,6779334760,14870,14860,14870,14850,495
20241210,151200,6771979860,14870,14880,14880,14870,1719
20241210,151100,6746409200,14890,14880,14890,14880,107
20241210,151000,6744816480,14890,14890,14900,14880,94
20241210,150900,6743417260,14870,14890,14900,14870,232
20241210,150800,6739964960,14880,14890,14900,14870,1228
20241210,150700,6721693870,14890,14870,14890,14860,1023
20241210,150600,6706475900,14870,14870,14870,14840,6644
20241210,150500,6607790380,14880,14880,14880,14880,303
20241210,150400,6603281740,14870,14870,14880,14870,144
20241210,150300,6601140300,14880,14880,14880,14860,620
20241210,150200,6591920920,14870,14880,14880,14870,157
20241210,150100,6589586160,14870,14870,14870,14860,332
20241210,150000,6584649330,14860,14860,14870,14850,350
20241210,145900,6579450600,14870,14880,14880,14850,255
20241210,145800,6575660260,14880,14880,14880,14870,481
20241210,145700,6568507550,14880,14900,14900,14860,3971
20241210,145600,6509433250,14890,14890,14900,14890,527
20241210,145500,6501581900,14890,14910,14910,14890,455
20241210,145400,6494805780,14900,14900,14910,14890,117
20241210,145300,6493062960,14890,14890,14890,14890,366
20241210,145200,6487613220,14880,14880,14880,14880,175
20241210,145100,6485009220,14890,14900,14900,14890,157
20241210,145000,6482671260,14900,14900,14900,14890,309
20241210,144900,6478070010,14900,14900,14900,14890,78
20241210,144800,6476908280,14890,14890,14900,14890,273
20241210,144700,6472842920,14900,14910,14910,14890,164
20241210,144600,6470400080,14900,14880,14900,14880,516
20241210,144500,6462718060,14880,14890,14890,14870,728
20241210,144400,6451885620,14880,14870,14880,14870,286
20241210,144300,6447632050,14870,14870,14870,14860,87
20241210,144200,6446338890,14870,14880,14880,14860,107
20241210,144100,6444748240,14880,14890,14890,14880,1760
20241210,144000,6418559320,14880,14890,14900,14880,205
20241210,143900,6415507090,14890,14890,14900,14890,505
20241210,143800,6407985970,14890,14860,14890,14860,369
20241210,143700,6402497220,14860,14870,14880,14860,129
20241210,143600,6400579300,14880,14880,14880,14870,172
20241210,143500,6398020690,14880,14870,14880,14840,1999
20241210,143400,6368323200,14870,14880,14880,14860,477
20241210,143300,6361232340,14890,14870,14890,14870,160
20241210,143200,6358852300,14870,14890,14890,14870,282
20241210,143100,6354653970,14890,14920,14920,14890,1856
20241210,143000,6326988240,14920,14910,14930,14910,309
20241210,142900,6322377960,14910,14910,14920,14900,666
20241210,142800,6312444210,14910,14910,14910,14900,221
20241210,142700,6309150980,14910,14910,14910,14900,110
20241210,142600,6307511870,14910,14910,14910,14900,192
20241210,142500,6304650090,14910,14930,14930,14910,1259
20241210,142400,6285876510,14920,14920,14920,14910,1348
20241210,142300,6265764700,14920,14890,14920,14890,1452
20241210,142200,6244115310,14890,14890,14890,14880,123
20241210,142100,6242284800,14880,14880,14890,14880,265
20241210,142000,6238341410,14880,14890,14890,14880,187
20241210,141900,6235558740,14880,14880,14890,14870,281
20241210,141800,6231378610,14880,14890,14890,14870,407
20241210,141700,6225321160,14880,14870,14890,14870,270
20241210,141600,6221304590,14880,14880,14890,14860,535
20241210,141500,6213347060,14870,14880,14890,14870,157
20241210,141400,6211012090,14880,14870,14890,14870,304
20241210,141300,6206489020,14870,14870,14880,14860,537
20241210,141200,6198504680,14870,14850,14870,14840,1529
20241210,141100,6175804380,14860,14880,14880,14850,4622
20241210,141000,6107093260,14890,14880,14900,14880,357
20241210,140900,6101778950,14890,14890,14890,14880,151
20241210,140800,6099531510,14900,14890,14900,14890,266
20241210,140700,6095570040,14880,14890,14900,14880,135
20241210,140600,6093560720,14880,14870,14880,14870,368
20241210,140500,6088085940,14870,14890,14890,14870,600
20241210,140400,6079163180,14880,14920,14920,14880,2862
20241210,140300,6036528540,14920,14910,14940,14910,1044
20241210,140200,6020953910,14910,14930,14930,14910,291
20241210,140100,6016614410,14920,14900,14930,14890,331
20241210,140000,6011679530,14900,14920,14920,14880,1964
20241210,135900,5982403490,14920,14890,14920,14890,578
20241210,135800,5973788160,14890,14860,14890,14840,1702
20241210,135700,5948488870,14870,14920,14930,14860,6861
20241210,135600,5846278620,14910,14890,14910,14890,202
20241210,135500,5843270490,14900,14890,14900,14870,244
20241210,135400,5839639700,14890,14880,14890,14880,226
20241210,135300,5836276400,14880,14880,14890,14870,293
20241210,135200,5831917710,14870,14880,14880,14870,109
20241210,135100,5830296750,14870,14840,14880,14840,487
20241210,135000,5823060080,14840,14830,14850,14830,588
20241210,134900,5814334690,14830,14830,14840,14830,334
20241210,134800,5809380970,14830,14840,14840,14820,564
20241210,134700,5801016840,14840,14840,14840,14830,235
20241210,134600,5797529910,14840,14820,14850,14820,428
20241210,134500,5791181740,14830,14810,14830,14810,299
20241210,134400,5786752820,14800,14800,14810,14800,201
20241210,134300,5783777940,14800,14790,14810,14790,359
20241210,134200,5778464910,14800,14800,14810,14790,468
20241210,134100,5771538570,14800,14800,14810,14790,495
20241210,134000,5764212930,14800,14800,14800,14790,219
20241210,133900,5760973510,14800,14800,14810,14790,111
20241210,133800,5759330710,14800,14800,14820,14790,523
20241210,133700,5751590570,14800,14800,14820,14790,2830
20241210,133600,5709722510,14800,14830,14830,14800,2680
20241210,133500,5670035570,14820,14830,14840,14820,484
20241210,133400,5662858980,14840,14830,14850,14830,343
20241210,133300,5657771590,14840,14840,14850,14830,99
20241210,133200,5656302460,14830,14840,14850,14830,287
20241210,133100,5652043970,14830,14830,14840,14830,332
20241210,133000,5647118810,14830,14840,14840,14820,172
20241210,132900,5644569240,14840,14840,14840,14820,299
20241210,132800,5640136460,14840,14840,14840,14830,78
20241210,132700,5638979400,14840,14850,14850,14830,308
20241210,132600,5634408600,14840,14830,14840,14830,228
20241210,132500,5631026360,14830,14840,14850,14830,80
20241210,132400,5629839490,14840,14840,14840,14830,214
20241210,132300,5626664210,14840,14840,14850,14840,157
20241210,132200,5624334200,14850,14840,14850,14840,208
20241210,132100,5621247360,14840,14860,14860,14830,361
20241210,132000,5615891590,14860,14860,14870,14840,263
20241210,131900,5611984370,14840,14840,14850,14830,771
20241210,131800,5600542210,14840,14830,14840,14820,470
20241210,131700,5593573460,14820,14830,14840,14820,63
20241210,131600,5592639610,14840,14840,14840,14830,336
20241210,131500,5587656440,14850,14850,14850,14840,1818
20241210,131400,5560677170,14850,14860,14860,14840,381
20241210,131300,5555020500,14850,14850,14860,14850,195
20241210,131200,5552124570,14860,14860,14870,14860,125
20241210,131100,5550266970,14870,14850,14870,14850,465
20241210,131000,5543358600,14850,14870,14870,14840,3233
20241210,130900,5495328480,14870,14870,14870,14860,422
20241210,130800,5489053390,14870,14870,14880,14860,235
20241210,130700,5485559570,14870,14880,14880,14870,111
20241210,130600,5483908830,14870,14890,14900,14860,719
20241210,130500,5473215490,14880,14900,14900,14880,386
20241210,130400,5467466610,14890,14880,14890,14880,278
20241210,130300,5463328130,14870,14870,14870,14860,823
20241210,130200,5451091970,14870,14870,14870,14860,197
20241210,130100,5448164310,14860,14860,14870,14860,107
20241210,130000,5446574180,14860,14860,14870,14850,270
20241210,125900,5442561910,14860,14860,14860,14850,119
20241210,125800,5440794530,14850,14870,14870,14850,131
20241210,125700,5438848660,14860,14870,14870,14860,275
20241210,125600,5434761940,14860,14860,14870,14860,425
20241210,125500,5428446420,14870,14890,14890,14870,636
20241210,125400,5418984700,14890,14890,14900,14880,245
20241210,125300,5415336560,14890,14890,14900,14890,227
20241210,125200,5411955950,14890,14890,14900,14880,242
20241210,125100,5408353350,14900,14880,14900,14880,243
20241210,125000,5404735640,14890,14890,14890,14880,504
20241210,124900,5397234810,14890,14900,14900,14880,228
20241210,124800,5393841080,14890,14920,14920,14890,344
20241210,124700,5388715120,14920,14900,14930,14900,1268
20241210,124600,5369809150,14900,14880,14910,14870,890
20241210,124500,5356561280,14870,14860,14880,14850,794
20241210,124400,5344761780,14870,14860,14870,14850,1828
20241210,124300,5317595280,14860,14830,14860,14830,308
20241210,124200,5313026000,14830,14830,14840,14820,133
20241210,124100,5311053510,14830,14830,14840,14820,466
20241210,124000,5304143560,14830,14800,14830,14800,1831
20241210,123900,5277018380,14800,14800,14800,14790,2077
20241210,123800,5246280620,14800,14800,14800,14790,2948
20241210,123700,5202660910,14800,14780,14800,14780,732
20241210,123600,5191829830,14790,14770,14790,14770,214
20241210,123500,5188667890,14780,14790,14790,14770,273
20241210,123400,5184633150,14800,14730,14800,14730,4205
20241210,123300,5122528050,14770,14730,14770,14730,764
20241210,123200,5111261260,14730,14740,14750,14720,11068
20241210,123100,4948330210,14740,14750,14750,14720,784
20241210,123000,4936776210,14750,14730,14760,14730,4245
20241210,122900,4874240130,14720,14750,14750,14710,2772
20241210,122800,4833418950,14750,14750,14750,14730,626
20241210,122700,4824187670,14730,14750,14760,14730,444
20241210,122600,4817642210,14760,14780,14800,14760,7853
20241210,122500,4701670980,14800,14770,14860,14770,8798
20241210,122400,4571560770,14780,14780,14800,14760,7304
20241210,122300,4463707660,14800,14820,14820,14740,11940
20241210,122200,4287512680,14820,14830,14840,14800,7403
20241210,122100,4177859260,14840,14830,14840,14820,599
20241210,122000,4168976900,14830,14820,14830,14820,186
20241210,121900,4166220250,14820,14810,14830,14810,221
20241210,121800,4162946200,14820,14810,14820,14800,212
20241210,121700,4159806670,14820,14810,14820,14810,257
20241210,121600,4156000170,14810,14840,14840,14810,1003
20241210,121500,4141140100,14820,14810,14830,14800,432
20241210,121400,4134737930,14810,14830,14830,14810,629
20241210,121300,4125414130,14810,14850,14860,14790,6859
20241210,121200,4023810830,14830,14850,14850,14830,981
20241210,121100,4009246390,14850,14860,14860,14850,477
20241210,121000,4002159550,14850,14860,14860,14850,305
20241210,120900,3997630120,14850,14870,14870,14850,1078
20241210,120800,3981616970,14870,14860,14870,14850,244
20241210,120700,3977991970,14870,14870,14870,14850,89
20241210,120600,3976669440,14870,14920,14920,14870,3755
20241210,120500,3920709730,14930,14940,14940,14930,353
20241210,120400,3915437730,14940,14940,14940,14930,763
20241210,120300,3904039780,14940,14940,14950,14940,279
20241210,120200,3899871290,14950,14950,14950,14940,123
20241210,120100,3898033380,14940,14940,14950,14940,237
20241210,120000,3894492380,14940,14930,14940,14930,320
20241210,115900,3889714560,14940,14940,14950,14940,50
20241210,115800,3888967550,14940,14930,14970,14920,387
20241210,115700,3883190150,14920,14930,14940,14920,205
20241210,115600,3880130530,14930,14930,14930,14920,255
20241210,115500,3876324810,14930,14930,14940,14920,426
20241210,115400,3869965390,14940,14960,14960,14930,526
20241210,115300,3862108050,14940,14950,14960,14940,675
20241210,115200,3852015100,14950,14950,14960,14950,2206
20241210,115100,3819025120,14940,14960,14960,14930,455
20241210,115000,3812227970,14960,14930,14960,14920,1195
20241210,114900,3794373460,14930,14930,14940,14930,630
20241210,114800,3784967480,14930,14940,14950,14930,282
20241210,114700,3780756160,14940,14970,14970,14940,1052
20241210,114600,3765024650,14970,14980,14990,14970,191
20241210,114500,3762164260,14980,15020,15020,14980,492
20241210,114400,3754788510,15030,15030,15040,15030,145
20241210,114300,3752609060,15050,15060,15070,15050,1150
20241210,114200,3735285110,15050,15060,15080,15040,970
20241210,114100,3720670200,15050,15020,15050,15020,1019
20241210,114000,3705356150,15020,15020,15040,15020,249
20241210,113900,3701614790,15020,15040,15040,15010,207
20241210,113800,3698505720,15050,15020,15060,15020,504
20241210,113700,3690925270,15020,15010,15030,15010,108
20241210,113600,3689302900,15010,15010,15040,14990,874
20241210,113500,3676188150,15010,15010,15040,15010,567
20241210,113400,3667671770,15010,15010,15020,15010,242
20241210,113300,3664038850,15010,15000,15010,14990,525
20241210,113200,3656164220,15010,15010,15010,14990,706
20241210,113100,3645574110,15010,14980,15010,14980,316
20241210,113000,3640836330,14980,14980,15000,14970,437
20241210,112900,3634289510,14980,14990,15000,14980,212
20241210,112800,3631112740,14980,14960,15000,14950,436
20241210,112700,3624590280,14950,14970,14980,14950,198
20241210,112600,3621629210,14960,14970,14970,14950,273
20241210,112500,3617545600,14980,14960,14990,14960,198
20241210,112400,3614583380,14960,15010,15010,14960,822
20241210,112300,3602261240,15020,15000,15020,15000,279
20241210,112200,3598075170,15000,15000,15010,15000,57
20241210,112100,3597220090,15000,15010,15020,15000,361
20241210,112000,3591802500,15010,15010,15020,14990,584
20241210,111900,3583041460,15020,14990,15020,14980,251
20241210,111800,3579277420,15000,14970,15000,14970,752
20241210,111700,3568010980,14980,14960,14990,14960,301
20241210,111600,3563505570,14970,14950,14980,14930,865
20241210,111500,3550576460,14950,14990,15000,14920,7976
20241210,111400,3431402190,14990,14970,14990,14950,503
20241210,111300,3423874980,14970,14950,15000,14930,1399
20241210,111200,3402953120,14940,14980,14980,14920,4433
20241210,111100,3336685980,14960,14970,14980,14950,1860
20241210,111000,3308857830,14970,14980,14980,14960,1066
20241210,110900,3292901070,14980,15040,15040,14970,4205
20241210,110800,3229805190,15040,15080,15090,15040,1485
20241210,110700,3207449660,15080,15130,15130,15060,1512
20241210,110600,3184647160,15110,15100,15130,15090,1471
20241210,110500,3162423220,15090,15110,15110,15090,936
20241210,110400,3148290680,15110,15120,15160,15110,1026
20241210,110300,3132772120,15110,15100,15110,15070,2788
20241210,110200,3090691330,15110,15170,15170,15110,2554
20241210,110100,3052045000,15170,15150,15180,15140,385
20241210,110000,3046208350,15150,15160,15170,15150,249
20241210,105900,3042434050,15160,15160,15160,15150,274
20241210,105800,3038282430,15150,15170,15170,15150,356
20241210,105700,3032885900,15180,15230,15240,15180,1438
20241210,105600,3011023550,15220,15220,15240,15220,297
20241210,105500,3006503080,15220,15220,15220,15210,72
20241210,105400,3005407390,15210,15210,15210,15200,228
20241210,105300,3001940090,15220,15220,15220,15200,306
20241210,105200,2997287520,15220,15240,15240,15220,205
20241210,105100,2994164040,15240,15260,15260,15240,2362
20241210,105000,2958132300,15260,15240,15260,15240,239
20241210,104900,2954488480,15240,15230,15250,15230,420
20241210,104800,2948090240,15240,15300,15300,15240,2970
20241210,104700,2902735640,15300,15290,15310,15280,110
20241210,104600,2901052630,15310,15240,15310,15240,2576
20241210,104500,2861698450,15240,15230,15240,15210,403
20241210,104400,2855562620,15240,15240,15260,15240,76
20241210,104300,2854403800,15250,15230,15250,15230,126
20241210,104200,2852483880,15260,15200,15260,15200,711
20241210,104100,2841661190,15200,15220,15220,15200,219
20241210,104000,2838331480,15230,15230,15240,15220,104
20241210,103900,2836748380,15240,15250,15260,15240,121
20241210,103800,2834903750,15270,15240,15270,15240,256
20241210,103700,2830998410,15240,15230,15260,15210,613
20241210,103600,2821660820,15210,15240,15240,15210,128
20241210,103500,2819712990,15210,15270,15280,15210,1361
20241210,103400,2798948050,15260,15260,15270,15250,438
20241210,103300,2792263180,15250,15260,15280,15250,669
20241210,103200,2782053150,15250,15240,15250,15220,182
20241210,103100,2779280910,15240,15240,15260,15200,2847
20241210,103000,2735955480,15250,15260,15260,15250,285
20241210,102900,2731608460,15260,15310,15310,15260,2429
20241210,102800,2694470180,15310,15330,15330,15310,18
20241210,102700,2694194410,15320,15320,15320,15310,192
20241210,102600,2691254690,15310,15310,15330,15300,707
20241210,102500,2680420800,15320,15310,15320,15310,96
20241210,102400,2678950580,15300,15310,15310,15290,555
20241210,102300,2670457640,15310,15310,15320,15310,152
20241210,102200,2668130440,15300,15300,15300,15290,1131
20241210,102100,2650826610,15290,15240,15340,15230,2543
20241210,102000,2611966520,15250,15260,15270,15240,644
20241210,101900,2602136270,15260,15260,15270,15250,176
20241210,101800,2599450940,15260,15260,15260,15250,196
20241210,101700,2596460980,15250,15240,15250,15240,65
20241210,101600,2595470290,15240,15230,15240,15230,133
20241210,101500,2593444680,15230,15260,15270,15220,1232
20241210,101400,2574655440,15270,15290,15290,15270,596
20241210,101300,2565551100,15280,15260,15280,15260,340
20241210,101200,2560359130,15270,15270,15280,15260,76
20241210,101100,2559198920,15260,15240,15270,15240,247
20241210,101000,2555430560,15300,15280,15300,15240,3859
20241210,100900,2496449400,15270,15250,15270,15250,341
20241210,100800,2491245700,15250,15250,15250,15250,1156
20241210,100700,2473616700,15260,15270,15280,15250,955
20241210,100600,2459029870,15280,15290,15300,15280,750
20241210,100500,2447563010,15290,15340,15340,15280,2069
20241210,100400,2415907400,15350,15280,15360,15280,3748
20241210,100300,2358440340,15280,15310,15310,15270,1934
20241210,100200,2328839980,15310,15290,15310,15270,2505
20241210,100100,2290514190,15290,15270,15290,15270,310
20241210,100000,2285776540,15270,15340,15340,15270,5374
20241210,095900,2203547410,15330,15240,15340,15220,6303
20241210,095800,2107239560,15250,15250,15280,15230,7915
20241210,095700,1986491530,15250,15180,15250,15170,4450
20241210,095600,1918779340,15180,15160,15180,15150,1881
20241210,095500,1890264250,15160,15160,15160,15150,697
20241210,095400,1879703300,15150,15150,15160,15150,769
20241210,095300,1868048160,15160,15080,15160,15080,1158
20241210,095200,1850518090,15080,15080,15090,15060,973
20241210,095100,1835843480,15090,15100,15110,15080,777
20241210,095000,1824113630,15100,15030,15120,15030,6811
20241210,094900,1721441140,15020,14990,15040,14990,3287
20241210,094800,1672062070,14980,14950,15000,14940,557
20241210,094700,1663721110,14970,14920,14990,14920,542
20241210,094600,1655617630,14930,14930,14930,14910,987
20241210,094500,1640890750,14940,14980,14980,14930,2696
20241210,094400,1600564590,14980,15000,15020,14980,2044
20241210,094300,1569905970,15010,14960,15020,14960,434
20241210,094200,1563405640,14960,14980,14980,14960,222
20241210,094100,1560082980,14980,14970,15020,14970,1469
20241210,094000,1538051430,14970,14980,14990,14970,336
20241210,093900,1533017350,14980,14980,15020,14980,2980
20241210,093800,1488304490,14960,14950,14990,14950,5260
20241210,093700,1409495560,14930,14930,14930,14920,110
20241210,093600,1407853280,14930,14970,14970,14930,2449
20241210,093500,1371244480,14990,14990,15000,14970,841
20241210,093400,1358636730,14990,14990,15010,14980,897
20241210,093300,1345183150,14990,15000,15000,14980,1363
20241210,093200,1324740040,15010,14970,15010,14930,3831
20241210,093100,1267395320,14980,14950,15020,14950,2678
20241210,093000,1227192960,14960,14990,15010,14950,4705
20241210,092900,1156677270,14990,14850,15000,14850,15849
20241210,092800,919747740,14850,14840,14850,14820,1510
20241210,092700,897356420,14840,14820,14840,14820,47
20241210,092600,896659820,14830,14840,14840,14830,414
20241210,092500,890519340,14840,14820,14840,14820,83
20241210,092400,889289190,14810,14810,14810,14810,497
20241210,092300,881928620,14810,14790,14810,14790,776
20241210,092200,870442260,14790,14770,14790,14770,32
20241210,092100,869969190,14780,14820,14820,14780,693
20241210,092000,859717740,14840,14870,14870,14840,1911
20241210,091900,831344910,14870,14870,14880,14860,423
20241210,091800,825054110,14870,14870,14880,14850,717
20241210,091700,814396870,14870,14830,14870,14830,824
20241210,091600,802164030,14820,14780,14850,14780,1949
20241210,091500,773280060,14780,14800,14800,14770,507
20241210,091400,765789160,14780,14680,14800,14680,1610
20241210,091300,741999490,14680,14750,14760,14680,1771
20241210,091200,715943950,14750,14820,14820,14740,964
20241210,091100,701697180,14790,14800,14810,14730,3017
20241210,091000,657144790,14790,14750,14790,14710,3418
20241210,090900,606778660,14780,14810,14810,14730,672
20241210,090800,596849410,14810,14830,14880,14780,3662
20241210,090700,542610280,14890,14920,14920,14840,4593
20241210,090600,474211070,14940,14900,14940,14810,8857
20241210,090500,342230250,14900,14870,14900,14870,2500
20241210,090400,305006860,14840,14820,14840,14770,3397
20241210,090300,254736160,14820,14920,14920,14820,2001
20241210,090200,225044160,14920,14830,14930,14800,3617
20241210,090100,171254040,14840,14890,14900,14830,5725
20241210,090000,86124190,14890,14620,14890,14620,5680