KissMeData/023590/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,190900,1070299460,17730,17730,17730,17730,641
20241206,190800,1070299460,17730,17730,17730,17730,0
20241206,190700,1070299460,17730,17730,17730,17730,0
20241206,190600,1070299460,17730,17730,17730,17730,0
20241206,190500,1070299460,17730,17730,17730,17730,0
20241206,190400,1070299460,17730,17730,17730,17730,0
20241206,190300,1070299460,17730,17730,17730,17730,0
20241206,190200,1070299460,17730,17730,17730,17730,0
20241206,190100,1070299460,17730,17730,17730,17730,0
20241206,190000,1070299460,17730,17730,17730,17730,0
20241206,185900,1070299460,17730,17730,17730,17730,0
20241206,185800,1070299460,17730,17730,17730,17730,0
20241206,185700,1070299460,17730,17730,17730,17730,0
20241206,185600,1070299460,17730,17730,17730,17730,0
20241206,185500,1070299460,17730,17730,17730,17730,0
20241206,185400,1070299460,17730,17730,17730,17730,0
20241206,185300,1070299460,17730,17730,17730,17730,0
20241206,185200,1070299460,17730,17730,17730,17730,0
20241206,185100,1070299460,17730,17730,17730,17730,0
20241206,185000,1070299460,17730,17730,17730,17730,0
20241206,184900,1070299460,17730,17730,17730,17730,0
20241206,184800,1070299460,17730,17730,17730,17730,0
20241206,184700,1070299460,17730,17730,17730,17730,0
20241206,184600,1070299460,17730,17730,17730,17730,0
20241206,184500,1070299460,17730,17730,17730,17730,0
20241206,184400,1070299460,17730,17730,17730,17730,0
20241206,184300,1070299460,17730,17730,17730,17730,0
20241206,184200,1070299460,17730,17730,17730,17730,0
20241206,184100,1070299460,17730,17730,17730,17730,0
20241206,184000,1070299460,17730,17730,17730,17730,0
20241206,183900,1070299460,17730,17730,17730,17730,641
20241206,183800,1070299460,17730,17730,17730,17730,0
20241206,183700,1070299460,17730,17730,17730,17730,0
20241206,183600,1070299460,17730,17730,17730,17730,0
20241206,183500,1070299460,17730,17730,17730,17730,0
20241206,183400,1070299460,17730,17730,17730,17730,0
20241206,183300,1070299460,17730,17730,17730,17730,0
20241206,183200,1070299460,17730,17730,17730,17730,0
20241206,183100,1070299460,17730,17730,17730,17730,0
20241206,183000,1070299460,17730,17730,17730,17730,0
20241206,182900,1070299460,17730,17730,17730,17730,0
20241206,182800,1070299460,17730,17730,17730,17730,0
20241206,182700,1070299460,17730,17730,17730,17730,0
20241206,182600,1070299460,17730,17730,17730,17730,0
20241206,182500,1070299460,17730,17730,17730,17730,0
20241206,182400,1070299460,17730,17730,17730,17730,0
20241206,182300,1070299460,17730,17730,17730,17730,0
20241206,182200,1070299460,17730,17730,17730,17730,0
20241206,182100,1070299460,17730,17730,17730,17730,0
20241206,182000,1070299460,17730,17730,17730,17730,0
20241206,181900,1070299460,17730,17730,17730,17730,0
20241206,181800,1070299460,17730,17730,17730,17730,0
20241206,181700,1070299460,17730,17730,17730,17730,0
20241206,181600,1070299460,17730,17730,17730,17730,0
20241206,181500,1070299460,17730,17730,17730,17730,0
20241206,181400,1070299460,17730,17730,17730,17730,0
20241206,181300,1070299460,17730,17730,17730,17730,0
20241206,181200,1070299460,17730,17730,17730,17730,0
20241206,181100,1070299460,17730,17730,17730,17730,0
20241206,181000,1070299460,17730,17730,17730,17730,0
20241206,180900,1070299460,17730,17730,17730,17730,641
20241206,180800,1070299460,17730,17730,17730,17730,0
20241206,180700,1070299460,17730,17730,17730,17730,0
20241206,180600,1070299460,17730,17730,17730,17730,0
20241206,180500,1070299460,17730,17730,17730,17730,0
20241206,180400,1070299460,17730,17730,17730,17730,0
20241206,180300,1070299460,17730,17730,17730,17730,0
20241206,180200,1070299460,17730,17730,17730,17730,0
20241206,180100,1070299460,17730,17730,17730,17730,0
20241206,180000,1070299460,17730,17730,17730,17730,0
20241206,175900,1070299460,17730,17730,17730,17730,0
20241206,175800,1070299460,17730,17730,17730,17730,0
20241206,175700,1070299460,17730,17730,17730,17730,0
20241206,175600,1070299460,17730,17730,17730,17730,0
20241206,175500,1070299460,17730,17730,17730,17730,0
20241206,175400,1070299460,17730,17730,17730,17730,0
20241206,175300,1070299460,17730,17730,17730,17730,0
20241206,175200,1070299460,17730,17730,17730,17730,0
20241206,175100,1070299460,17730,17730,17730,17730,0
20241206,175000,1070299460,17730,17730,17730,17730,0
20241206,174900,1070299460,17730,17730,17730,17730,0
20241206,174800,1070299460,17730,17730,17730,17730,0
20241206,174700,1070299460,17730,17730,17730,17730,0
20241206,174600,1070299460,17730,17730,17730,17730,0
20241206,174500,1070299460,17730,17730,17730,17730,0
20241206,174400,1070299460,17730,17730,17730,17730,0
20241206,174300,1070299460,17730,17730,17730,17730,0
20241206,174200,1070299460,17730,17730,17730,17730,0
20241206,174100,1070299460,17730,17730,17730,17730,0
20241206,174000,1070299460,17730,17730,17730,17730,0
20241206,173900,1070299460,17730,17730,17730,17730,641
20241206,173800,1070299460,17730,17730,17730,17730,0
20241206,173700,1070299460,17730,17730,17730,17730,0
20241206,173600,1070299460,17730,17730,17730,17730,0
20241206,173500,1070299460,17730,17730,17730,17730,0
20241206,173400,1070299460,17730,17730,17730,17730,0
20241206,173300,1070299460,17730,17730,17730,17730,0
20241206,173200,1070299460,17730,17730,17730,17730,0
20241206,173100,1070299460,17730,17730,17730,17730,0
20241206,173000,1070299460,17730,17730,17730,17730,0
20241206,172900,1070299460,17730,17730,17730,17730,0
20241206,172800,1070299460,17730,17730,17730,17730,0
20241206,172700,1070299460,17730,17730,17730,17730,0
20241206,172600,1070299460,17730,17730,17730,17730,0
20241206,172500,1070299460,17730,17730,17730,17730,0
20241206,172400,1070299460,17730,17730,17730,17730,0
20241206,172300,1070299460,17730,17730,17730,17730,0
20241206,172200,1070299460,17730,17730,17730,17730,0
20241206,172100,1070299460,17730,17730,17730,17730,0
20241206,172000,1070299460,17730,17730,17730,17730,0
20241206,171900,1070299460,17730,17730,17730,17730,0
20241206,171800,1070299460,17730,17730,17730,17730,0
20241206,171700,1070299460,17730,17730,17730,17730,0
20241206,171600,1070299460,17730,17730,17730,17730,0
20241206,171500,1070299460,17730,17730,17730,17730,0
20241206,171400,1070299460,17730,17730,17730,17730,0
20241206,171300,1070299460,17730,17730,17730,17730,0
20241206,171200,1070299460,17730,17730,17730,17730,0
20241206,171100,1070299460,17730,17730,17730,17730,0
20241206,171000,1070299460,17730,17730,17730,17730,0
20241206,170900,1070299460,17730,17730,17730,17730,641
20241206,170800,1070299460,17730,17730,17730,17730,0
20241206,170700,1070299460,17730,17730,17730,17730,0
20241206,170600,1070299460,17730,17730,17730,17730,0
20241206,170500,1070299460,17730,17730,17730,17730,0
20241206,170400,1070299460,17730,17730,17730,17730,0
20241206,170300,1070299460,17730,17730,17730,17730,0
20241206,170200,1070299460,17730,17730,17730,17730,0
20241206,170100,1070299460,17730,17730,17730,17730,0
20241206,170000,1070299460,17730,17730,17730,17730,0
20241206,165900,1070299460,17730,17730,17730,17730,0
20241206,165800,1070299460,17730,17730,17730,17730,0
20241206,165700,1070299460,17730,17730,17730,17730,0
20241206,165600,1070299460,17730,17730,17730,17730,0
20241206,165500,1070299460,17730,17730,17730,17730,0
20241206,165400,1070299460,17730,17730,17730,17730,0
20241206,165300,1070299460,17730,17730,17730,17730,0
20241206,165200,1070299460,17730,17730,17730,17730,0
20241206,165100,1070299460,17730,17730,17730,17730,0
20241206,165000,1070299460,17730,17730,17730,17730,0
20241206,164900,1070299460,17730,17730,17730,17730,0
20241206,164800,1070299460,17730,17730,17730,17730,0
20241206,164700,1070299460,17730,17730,17730,17730,0
20241206,164600,1070299460,17730,17730,17730,17730,0
20241206,164500,1070299460,17730,17730,17730,17730,0
20241206,164400,1070299460,17730,17730,17730,17730,0
20241206,164300,1070299460,17730,17730,17730,17730,0
20241206,164200,1070299460,17730,17730,17730,17730,0
20241206,164100,1070299460,17730,17730,17730,17730,0
20241206,164000,1070299460,17730,17730,17730,17730,0
20241206,163900,1070299460,17730,17730,17730,17730,641
20241206,163800,1070299460,17730,17730,17730,17730,0
20241206,163700,1070299460,17730,17730,17730,17730,0
20241206,163600,1070299460,17730,17730,17730,17730,0
20241206,163500,1070299460,17730,17730,17730,17730,0
20241206,163400,1070299460,17730,17730,17730,17730,0
20241206,163300,1070299460,17730,17730,17730,17730,0
20241206,163200,1070299460,17730,17730,17730,17730,0
20241206,163100,1070299460,17730,17730,17730,17730,0
20241206,163000,1070299460,17730,17730,17730,17730,0
20241206,162900,1070299460,17730,17730,17730,17730,0
20241206,162800,1070299460,17730,17730,17730,17730,0
20241206,162700,1070299460,17730,17730,17730,17730,0
20241206,162600,1070299460,17730,17730,17730,17730,0
20241206,162500,1070299460,17730,17730,17730,17730,0
20241206,162400,1070299460,17730,17730,17730,17730,0
20241206,162300,1070299460,17730,17730,17730,17730,0
20241206,162200,1070299460,17730,17730,17730,17730,0
20241206,162100,1070299460,17730,17730,17730,17730,0
20241206,162000,1070299460,17730,17730,17730,17730,0
20241206,161900,1070299460,17730,17730,17730,17730,0
20241206,161800,1070299460,17730,17730,17730,17730,0
20241206,161700,1070299460,17730,17730,17730,17730,0
20241206,161600,1070299460,17730,17730,17730,17730,0
20241206,161500,1070299460,17730,17730,17730,17730,0
20241206,161400,1070299460,17730,17730,17730,17730,0
20241206,161300,1070299460,17730,17730,17730,17730,0
20241206,161200,1070299460,17730,17730,17730,17730,0
20241206,161100,1070299460,17730,17730,17730,17730,0
20241206,161000,1070299460,17730,17730,17730,17730,0
20241206,160900,1070299460,17730,17730,17730,17730,641
20241206,160800,1070299460,17730,17730,17730,17730,0
20241206,160700,1070299460,17730,17730,17730,17730,0
20241206,160600,1070299460,17730,17730,17730,17730,0
20241206,160500,1070299460,17730,17730,17730,17730,0
20241206,160400,1070299460,17730,17730,17730,17730,0
20241206,160300,1070299460,17730,17730,17730,17730,0
20241206,160200,1070299460,17730,17730,17730,17730,0
20241206,160100,1070299460,17730,17730,17730,17730,0
20241206,160000,1070299460,17730,17730,17730,17730,0
20241206,155900,1070299460,17730,17730,17730,17730,0
20241206,155800,1070299460,17730,17730,17730,17730,0
20241206,155700,1070299460,17730,17730,17730,17730,0
20241206,155600,1070299460,17730,17730,17730,17730,0
20241206,155500,1070299460,17730,17730,17730,17730,0
20241206,155400,1070299460,17730,17730,17730,17730,0
20241206,155300,1070299460,17730,17730,17730,17730,0
20241206,155200,1070299460,17730,17730,17730,17730,0
20241206,155100,1070299460,17730,17730,17730,17730,0
20241206,155000,1070299460,17730,17730,17730,17730,0
20241206,154900,1070299460,17730,17730,17730,17730,0
20241206,154800,1070299460,17730,17730,17730,17730,0
20241206,154700,1070299460,17730,17730,17730,17730,0
20241206,154600,1070299460,17730,17730,17730,17730,0
20241206,154500,1070299460,17730,17730,17730,17730,0
20241206,154400,1070299460,17730,17730,17730,17730,0
20241206,154300,1070299460,17730,17730,17730,17730,0
20241206,154200,1070299460,17730,17730,17730,17730,0
20241206,154100,1070299460,17730,17730,17730,17730,0
20241206,154000,1070299460,17730,17730,17730,17730,0
20241206,153900,1070299460,17730,17730,17730,17730,641
20241206,153800,1070299460,17730,17730,17730,17730,0
20241206,153700,1070299460,17730,17730,17730,17730,0
20241206,153600,1070299460,17730,17730,17730,17730,0
20241206,153500,1070299460,17730,17730,17730,17730,0
20241206,153400,1070299460,17730,17730,17730,17730,0
20241206,153300,1070299460,17730,17730,17730,17730,0
20241206,153200,1070299460,17730,17730,17730,17730,0
20241206,153100,1070299460,17730,17730,17730,17730,0
20241206,153000,1070299460,17730,17730,17730,17730,641
20241206,152900,1058934530,17780,17780,17780,17780,0
20241206,152800,1058934530,17780,17780,17780,17780,0
20241206,152700,1058934530,17780,17780,17780,17780,0
20241206,152600,1058934530,17780,17780,17780,17780,0
20241206,152500,1058934530,17780,17780,17780,17780,0
20241206,152400,1058934530,17780,17780,17780,17780,0
20241206,152300,1058934530,17780,17780,17780,17780,0
20241206,152200,1058934530,17780,17780,17780,17780,0
20241206,152100,1058934530,17780,17780,17780,17780,0
20241206,152000,1058934530,17780,17780,17780,17780,0
20241206,151900,1058934530,17780,17780,17780,17780,340
20241206,151800,1052889330,17780,17780,17780,17780,40
20241206,151700,1052178130,17780,17770,17780,17770,14
20241206,151600,1051929290,17780,17770,17780,17770,6
20241206,151500,1051822650,17780,17770,17780,17770,3
20241206,151400,1051769320,17780,17780,17780,17770,22
20241206,151300,1051378290,17780,17780,17780,17770,27
20241206,151200,1050898480,17790,17770,17800,17770,3
20241206,151100,1050845120,17770,17770,17770,17770,66
20241206,151000,1049672300,17770,17750,17770,17750,201
20241206,150900,1046103550,17760,17760,17760,17760,102
20241206,150800,1044292030,17760,17750,17760,17740,260
20241206,150700,1039675210,17750,17750,17750,17750,471
20241206,150600,1031314960,17750,17750,17750,17750,119
20241206,150500,1029202710,17760,17760,17760,17760,3
20241206,150400,1029149430,17760,17760,17760,17760,13
20241206,150300,1028918550,17770,17770,17770,17770,43
20241206,150200,1028154440,17770,17780,17780,17770,20
20241206,150100,1027799030,17780,17780,17780,17780,4
20241206,150000,1027727910,17780,17780,17780,17780,92
20241206,145900,1026092150,17780,17750,17790,17750,28
20241206,145800,1025594990,17790,17760,17790,17750,40
20241206,145700,1024884550,17760,17710,17760,17710,696
20241206,145600,1012529640,17710,17720,17720,17710,49
20241206,145500,1011661690,17720,17720,17730,17720,103
20241206,145400,1009836080,17720,17720,17720,17720,66
20241206,145300,1008666560,17720,17720,17720,17720,3
20241206,145200,1008613400,17710,17710,17720,17710,79
20241206,145100,1007213960,17710,17710,17720,17710,32
20241206,145000,1006647200,17710,17710,17710,17710,62
20241206,144900,1005549180,17720,17730,17730,17720,13
20241206,144800,1005318800,17730,17720,17730,17710,161
20241206,144700,1002465900,17720,17730,17730,17720,86
20241206,144600,1000941160,17740,17740,17740,17740,54
20241206,144500,999983200,17750,17750,17750,17750,1
20241206,144400,999965450,17750,17740,17750,17740,63
20241206,144300,998847390,17750,17740,17780,17740,63
20241206,144200,997729350,17730,17710,17740,17710,188
20241206,144100,994397110,17710,17700,17710,17700,14
20241206,144000,994149250,17700,17710,17710,17700,47
20241206,143900,993317200,17710,17710,17710,17710,72
20241206,143800,992042080,17730,17730,17730,17730,1
20241206,143700,992024350,17730,17710,17730,17710,91
20241206,143600,990412260,17720,17710,17720,17700,13
20241206,143500,990182050,17700,17710,17720,17700,72
20241206,143400,988906930,17710,17720,17720,17710,45
20241206,143300,988109680,17700,17690,17700,17690,105
20241206,143200,986251510,17690,17700,17700,17690,44
20241206,143100,985472950,17700,17700,17710,17700,40
20241206,143000,984764940,17700,17700,17700,17690,136
20241206,142900,982358230,17700,17700,17700,17700,17
20241206,142800,982057330,17700,17700,17700,17700,77
20241206,142700,980694430,17700,17700,17710,17700,38
20241206,142600,980021800,17700,17690,17700,17680,71
20241206,142500,978765680,17690,17690,17690,17680,68
20241206,142400,977562930,17690,17680,17690,17680,64
20241206,142300,976431280,17680,17660,17680,17650,138
20241206,142200,973994040,17660,17670,17670,17660,20
20241206,142100,973640820,17670,17670,17670,17670,19
20241206,142000,973305090,17680,17650,17690,17650,224
20241206,141900,969344700,17640,17630,17640,17620,87
20241206,141800,967810380,17630,17640,17640,17630,63
20241206,141700,966699680,17640,17640,17640,17640,7
20241206,141600,966576200,17640,17640,17640,17630,66
20241206,141500,965412140,17640,17640,17640,17640,64
20241206,141400,964283180,17630,17630,17650,17630,59
20241206,141300,963242530,17620,17620,17620,17610,75
20241206,141200,961921210,17620,17620,17630,17610,70
20241206,141100,960687780,17620,17620,17620,17620,27
20241206,141000,960212040,17630,17660,17660,17610,835
20241206,140900,945495460,17660,17630,17660,17630,5
20241206,140800,945407230,17640,17640,17650,17630,48
20241206,140700,944560100,17630,17710,17710,17630,1217
20241206,140600,923050670,17710,17720,17720,17710,3
20241206,140500,922997520,17710,17720,17720,17710,4
20241206,140400,922926650,17720,17720,17720,17720,10
20241206,140300,922749450,17720,17720,17720,17710,25
20241206,140200,922306460,17720,17710,17720,17710,5
20241206,140100,922217880,17720,17720,17720,17720,94
20241206,140000,920552200,17710,17710,17710,17710,1
20241206,135900,920534490,17710,17710,17710,17710,1
20241206,135800,920516780,17700,17720,17720,17700,20
20241206,135700,920162580,17710,17710,17710,17710,13
20241206,135600,919932350,17710,17710,17710,17710,0
20241206,135500,919932350,17710,17710,17710,17710,18
20241206,135400,919613570,17710,17710,17710,17710,0
20241206,135300,919613570,17710,17720,17720,17710,2
20241206,135200,919578140,17720,17720,17720,17720,9
20241206,135100,919418660,17720,17720,17720,17720,11
20241206,135000,919223740,17710,17720,17720,17710,43
20241206,134900,918461800,17700,17690,17700,17690,20
20241206,134800,918107810,17700,17690,17700,17690,5
20241206,134700,918019320,17680,17690,17690,17680,3
20241206,134600,917966260,17690,17690,17690,17680,20
20241206,134500,917612630,17690,17690,17690,17690,1
20241206,134400,917594940,17690,17690,17690,17680,8
20241206,134300,917453440,17680,17690,17690,17680,24
20241206,134200,917029110,17680,17680,17680,17680,11
20241206,134100,916834630,17670,17670,17680,17670,9
20241206,134000,916675590,17670,17670,17680,17670,45
20241206,133900,915880200,17670,17670,17670,17670,14
20241206,133800,915632820,17670,17670,17670,17670,0
20241206,133700,915632820,17670,17740,17750,17670,23
20241206,133600,915225080,17710,17630,17800,17620,182
20241206,133500,912015490,17640,17630,17640,17630,121
20241206,133400,909882240,17630,17640,17640,17630,17
20241206,133300,909582410,17650,17650,17650,17650,4
20241206,133200,909511810,17650,17630,17690,17630,92
20241206,133100,907887440,17630,17630,17640,17630,52
20241206,133000,906970450,17630,17640,17640,17630,24
20241206,132900,906547220,17640,17660,17790,17640,59
20241206,132800,905505220,17660,17640,17670,17640,96
20241206,132700,903810820,17640,17640,17640,17640,9
20241206,132600,903652060,17650,17620,17660,17610,318
20241206,132500,898041010,17620,17610,17620,17610,45
20241206,132400,897248290,17620,17620,17620,17610,166
20241206,132300,894324670,17620,17620,17630,17610,44
20241206,132200,893549390,17620,17620,17630,17610,177
20241206,132100,890431980,17610,17650,17650,17610,1306
20241206,132000,867413090,17660,17660,17670,17660,78
20241206,131900,866035310,17670,17680,17680,17670,16
20241206,131800,865752580,17680,17690,17690,17680,37
20241206,131700,865098410,17680,17790,17790,17680,11
20241206,131600,864903760,17790,17670,17790,17650,93
20241206,131500,863260900,17670,17670,17670,17670,67
20241206,131400,862077010,17680,17690,17690,17680,168
20241206,131300,859105370,17690,17700,17700,17690,9
20241206,131200,858946150,17700,17700,17700,17700,8
20241206,131100,858804550,17700,17660,17700,17660,29
20241206,131000,858292170,17660,17650,17670,17640,123
20241206,130900,856120960,17640,17700,17730,17640,600
20241206,130800,845513580,17700,17660,17700,17660,51
20241206,130700,844612880,17660,17650,17660,17650,33
20241206,130600,844030410,17650,17640,17650,17630,39
20241206,130500,843342540,17640,17640,17650,17640,517
20241206,130400,834219260,17650,17700,17710,17650,1349
20241206,130300,810364630,17700,17700,17700,17700,30
20241206,130200,809833630,17700,17710,17710,17700,19
20241206,130100,809497150,17710,17700,17730,17700,155
20241206,130000,806752730,17700,17710,17710,17700,28
20241206,125900,806256860,17720,17710,17720,17710,22
20241206,125800,805867030,17710,17700,17710,17700,140
20241206,125700,803387880,17700,17710,17710,17700,32
20241206,125600,802821460,17710,17700,17710,17700,47
20241206,125500,801989540,17700,17720,17720,17700,397
20241206,125400,794956290,17730,17730,17730,17720,13
20241206,125300,794725900,17720,17730,17730,17720,3
20241206,125200,794672720,17730,17740,17740,17720,22
20241206,125100,794282560,17740,17730,17740,17720,91
20241206,125000,792669020,17720,17720,17720,17720,2
20241206,124900,792633580,17730,17730,17730,17720,46
20241206,124800,791818180,17730,17730,17730,17730,13
20241206,124700,791587690,17730,17730,17730,17730,3
20241206,124600,791534500,17730,17720,17730,17720,22
20241206,124500,791144640,17730,17720,17730,17720,8
20241206,124400,791002830,17720,17720,17730,17720,3
20241206,124300,790949660,17730,17720,17730,17720,21
20241206,124200,790577500,17720,17730,17730,17720,5
20241206,124100,790488870,17720,17720,17730,17720,5
20241206,124000,790400260,17730,17720,17730,17720,32
20241206,123900,789833190,17720,17720,17730,17720,5
20241206,123800,789744560,17720,17720,17730,17720,7
20241206,123700,789620500,17730,17730,17730,17730,8
20241206,123600,789478660,17730,17730,17730,17730,35
20241206,123500,788858110,17740,17730,17740,17730,67
20241206,123400,787670170,17740,17740,17740,17730,12
20241206,123300,787457300,17730,17730,17730,17720,17
20241206,123200,787155910,17730,17720,17730,17720,7
20241206,123100,787031820,17720,17720,17720,17720,18
20241206,123000,786712860,17720,17720,17720,17720,3
20241206,122900,786659700,17720,17720,17720,17720,3
20241206,122800,786606540,17710,17720,17720,17710,19
20241206,122700,786269880,17720,17720,17720,17720,2
20241206,122600,786234440,17720,17720,17720,17720,6
20241206,122500,786128120,17710,17720,17720,17710,15
20241206,122400,785862350,17720,17720,17720,17720,3
20241206,122300,785809190,17710,17700,17710,17700,2
20241206,122200,785773780,17710,17700,17710,17700,23
20241206,122100,785366640,17710,17710,17710,17710,12
20241206,122000,785154120,17710,17710,17710,17710,20
20241206,121900,784799920,17710,17730,17730,17710,189
20241206,121800,781452180,17710,17720,17740,17710,1167
20241206,121700,760765520,17720,17720,17720,17710,56
20241206,121600,759773410,17720,17720,17720,17720,41
20241206,121500,759046890,17720,17720,17720,17720,11
20241206,121400,758851970,17710,17700,17710,17700,43
20241206,121300,758090460,17710,17700,17710,17700,61
20241206,121200,757010420,17700,17710,17710,17700,52
20241206,121100,756089660,17710,17710,17710,17710,33
20241206,121000,755505230,17710,17740,17740,17700,67
20241206,120900,754318240,17720,17720,17720,17720,1
20241206,120800,754300520,17710,17700,17710,17700,67
20241206,120700,753114450,17700,17690,17700,17690,53
20241206,120600,752176650,17700,17730,17730,17700,27
20241206,120500,751698270,17730,17690,17730,17690,72
20241206,120400,750423840,17700,17700,17700,17690,23
20241206,120300,750016940,17710,17690,17710,17690,38
20241206,120200,749344510,17690,17710,17710,17690,36
20241206,120100,748707560,17690,17700,17700,17690,62
20241206,120000,747610370,17710,17720,17720,17710,17
20241206,115900,747309250,17730,17730,17730,17730,25
20241206,115800,746866000,17760,17710,17770,17710,568
20241206,115700,736795670,17720,17710,17720,17710,61
20241206,115600,735715100,17710,17730,17730,17710,731
20241206,115500,722754810,17730,17750,17750,17730,162
20241206,115400,719881220,17730,17750,17750,17730,204
20241206,115300,716262300,17750,17750,17750,17750,52
20241206,115200,715339300,17760,17760,17760,17760,5
20241206,115100,715250500,17770,17780,17780,17770,44
20241206,115000,714468460,17780,17790,17790,17780,11
20241206,114900,714272780,17800,17780,17800,17780,36
20241206,114800,713632240,17760,17780,17780,17760,109
20241206,114700,711694780,17780,17790,17790,17780,49
20241206,114600,710823460,17790,17800,17800,17790,3
20241206,114500,710770070,17810,17810,17810,17800,35
20241206,114400,710146890,17810,17820,17820,17810,36
20241206,114300,709505380,17810,17820,17830,17810,17
20241206,114200,709202470,17820,17820,17900,17820,166
20241206,114100,706236180,17820,17810,17900,17800,119
20241206,114000,704111910,17810,17810,17820,17810,26
20241206,113900,703648700,17820,17820,17900,17820,2207
20241206,113800,664158080,17800,17810,17810,17800,48
20241206,113700,663303230,17770,17760,17770,17750,71
20241206,113600,662042010,17760,17770,17770,17760,97
20241206,113500,660318500,17770,17770,17780,17760,87
20241206,113400,658772420,17780,17770,17780,17770,63
20241206,113300,657652700,17760,17760,17780,17760,236
20241206,113200,653459320,17750,17750,17750,17740,73
20241206,113100,652163580,17740,17750,17750,17740,39
20241206,113000,651471700,17750,17750,17750,17750,26
20241206,112900,651010200,17740,17740,17760,17740,35
20241206,112800,650388810,17750,17750,17750,17740,58
20241206,112700,649359420,17750,17750,17750,17740,44
20241206,112600,648578800,17750,17750,17750,17750,19
20241206,112500,648241550,17750,17740,17750,17740,46
20241206,112400,647425150,17740,17750,17750,17740,63
20241206,112300,646307260,17730,17730,17740,17730,29
20241206,112200,645793050,17730,17750,17750,17730,37
20241206,112100,645136720,17760,17770,17770,17760,34
20241206,112000,644532600,17770,17770,17780,17770,259
20241206,111900,639928360,17770,17780,17780,17770,18
20241206,111800,639608490,17780,17740,17790,17740,64
20241206,111700,638472380,17740,17740,17740,17730,29
20241206,111600,637958150,17740,17740,17740,17730,6
20241206,111500,637851730,17730,17730,17740,17730,60
20241206,111400,636787600,17730,17730,17740,17730,31
20241206,111300,636237890,17730,17740,17750,17730,83
20241206,111200,634765170,17740,17760,17760,17740,59
20241206,111100,633717610,17750,17740,17750,17740,37
20241206,111000,633061120,17740,17720,17740,17720,43
20241206,110900,632299120,17710,17720,17720,17710,45
20241206,110800,631502070,17710,17710,17720,17710,46
20241206,110700,630687170,17710,17700,17710,17700,62
20241206,110600,629589180,17710,17790,17790,17700,74
20241206,110500,628276890,17790,17680,17790,17680,42
20241206,110400,627534220,17680,17690,17690,17660,281
20241206,110300,622568330,17700,17760,17770,17680,832
20241206,110200,607820030,17740,17690,17750,17690,141
20241206,110100,605320790,17690,17660,17690,17660,81
20241206,110000,603890290,17660,17640,17660,17640,55
20241206,105900,602919750,17650,17690,17690,17650,350
20241206,105800,596738730,17680,17700,17700,17680,132
20241206,105700,594402910,17690,17670,17690,17670,282
20241206,105600,589419140,17650,17630,17660,17630,143
20241206,105500,586895970,17630,17600,17630,17600,30
20241206,105400,586367550,17610,17610,17620,17600,441
20241206,105300,578602580,17610,17670,17670,17610,563
20241206,105200,568681180,17680,17710,17710,17680,1245
20241206,105100,546641690,17720,17730,17730,17720,625
20241206,105000,535565670,17720,17740,17750,17720,197
20241206,104900,532071400,17750,17770,17770,17740,59
20241206,104800,531024310,17770,17770,17770,17750,46
20241206,104700,530207750,17750,17750,17750,17750,11
20241206,104600,530012500,17750,17750,17750,17740,58
20241206,104500,528983090,17740,17740,17750,17740,69
20241206,104400,527759000,17740,17760,17770,17740,1278
20241206,104300,505074450,17770,17770,17770,17750,102
20241206,104200,503261930,17770,17770,17770,17750,1172
20241206,104100,482452260,17770,17770,17770,17760,213
20241206,104000,478668620,17770,17790,17790,17770,777
20241206,103900,464854480,17790,17800,17800,17790,626
20241206,103800,453713880,17790,17780,17800,17780,338
20241206,103700,447704190,17770,17790,17790,17770,398
20241206,103600,440627140,17800,17820,17820,17790,197
20241206,103500,437120370,17820,17810,17820,17810,40
20241206,103400,436407920,17800,17780,17800,17780,76
20241206,103300,435055650,17790,17780,17790,17770,212
20241206,103200,431286430,17780,17800,17800,17780,41
20241206,103100,430556940,17800,17800,17800,17790,154
20241206,103000,427815760,17810,17820,17820,17810,114
20241206,102900,425785330,17820,17820,17830,17820,23
20241206,102800,425375460,17820,17840,17840,17820,26
20241206,102700,424911880,17840,17850,17850,17840,68
20241206,102600,423698210,17850,17870,17870,17840,173
20241206,102500,420609480,17870,17880,17880,17870,24
20241206,102400,420180590,17880,17900,17900,17880,95
20241206,102300,418481850,17900,17860,17900,17860,68
20241206,102200,417266090,17870,17860,17870,17860,4
20241206,102100,417194630,17860,17950,17950,17830,11809
20241206,102000,205669010,17930,17940,17950,17930,981
20241206,101900,188077850,17930,17930,17940,17930,1407
20241206,101800,162848890,17940,17940,17940,17930,37
20241206,101700,162185300,17940,17930,17940,17930,7
20241206,101600,162059730,17940,17950,17950,17940,94
20241206,101500,160373360,17950,17960,17960,17950,17
20241206,101400,160068120,17950,17970,17970,17950,75
20241206,101300,158721050,17970,17980,17980,17960,25
20241206,101200,158271810,17980,17970,17980,17970,46
20241206,101100,157445180,17970,17980,17980,17970,20
20241206,101000,157085600,17980,17960,17980,17960,10
20241206,100900,156905830,17970,17970,17970,17970,16
20241206,100800,156618310,17970,17980,17980,17970,16
20241206,100700,156330720,17980,17970,17980,17970,2
20241206,100600,156294770,17970,17990,17990,17970,27
20241206,100500,155809420,17990,17980,17990,17980,11
20241206,100400,155611610,17980,17960,17990,17960,5
20241206,100300,155521750,17950,17970,17980,17950,328
20241206,100200,149631420,17970,17960,17990,17960,111
20241206,100100,147637630,17940,17980,17980,17940,2594
20241206,100000,101082150,17980,18000,18000,17980,18
20241206,095900,100758330,17990,17990,18000,17980,56
20241206,095800,99751140,18000,17980,18000,17980,109
20241206,095700,97790200,17980,17980,17980,17980,18
20241206,095600,97466560,17990,17980,17990,17980,12
20241206,095500,97250700,17970,17980,17990,17970,146
20241206,095400,94625650,17990,18000,18000,17990,63
20241206,095300,93492230,18000,17990,18000,17990,7
20241206,095200,93366250,18000,17980,18000,17980,3
20241206,095100,93312280,17990,17990,17990,17990,115
20241206,095000,91243430,17990,18000,18000,17990,12
20241206,094900,91027450,17990,18000,18000,17990,13
20241206,094800,90793570,17990,17990,18000,17990,25
20241206,094700,90343770,17990,18000,18000,17990,5
20241206,094600,90253790,17990,17970,18000,17970,58
20241206,094500,89210900,17970,17980,17980,17960,39
20241206,094400,88510240,17970,17960,17980,17960,464
20241206,094300,80176460,17940,17960,17960,17940,57
20241206,094200,79153520,17950,17960,17960,17950,24
20241206,094100,78722670,17960,17950,17960,17950,2
20241206,094000,78686760,17950,17950,17950,17940,22
20241206,093900,78291880,17950,17970,17980,17950,627
20241206,093800,67032010,17970,17980,17980,17970,44
20241206,093700,66240900,17980,17980,17980,17970,440
20241206,093600,58331670,17990,17990,17990,17980,60
20241206,093500,57252750,17990,17980,17990,17980,11
20241206,093400,57054880,17980,17980,17980,17980,38
20241206,093300,56371640,17990,17980,17990,17980,96
20241206,093200,54645390,17980,17990,18000,17980,9
20241206,093100,54483480,17990,18000,18000,17990,200
20241206,093000,50883840,18000,18020,18020,18000,50
20241206,092900,49983270,18010,18010,18010,18010,2
20241206,092800,49947250,18020,18010,18020,18010,13
20241206,092700,49713000,18010,18010,18010,18010,18
20241206,092600,49388820,18020,18020,18020,18010,20
20241206,092500,49028440,18010,18030,18030,18010,27
20241206,092400,48541890,18030,18030,18030,18020,32
20241206,092300,47965230,18030,18010,18030,18010,340
20241206,092200,41838440,18010,17990,18020,17990,35
20241206,092100,41208270,18000,18000,18000,18000,28
20241206,092000,40704270,18000,18010,18010,18000,24
20241206,091900,40272050,18000,18010,18010,18000,3
20241206,091800,40218040,18010,18000,18010,17990,78
20241206,091700,38814680,18000,18000,18010,17990,192
20241206,091600,35358510,18000,18000,18000,17990,3
20241206,091500,35304520,18000,18000,18000,17990,27
20241206,091400,34818690,17990,18000,18000,17990,11
20241206,091300,34620710,17990,18000,18000,17990,5
20241206,091200,34530730,17990,18000,18000,17990,38
20241206,091100,33846910,18000,18000,18000,17990,51
20241206,091000,32928930,18010,18000,18010,18000,4
20241206,090900,32856900,18010,18010,18010,18000,222
20241206,090800,28858860,18000,18010,18010,18000,118
20241206,090700,26733700,18010,18020,18020,18010,3
20241206,090600,26679660,18010,18020,18020,18010,31
20241206,090500,26121060,18030,18020,18030,18020,309
20241206,090400,20552670,18000,18010,18020,18000,507
20241206,090300,11416910,18010,18000,18020,18000,446
20241206,090200,3383040,18000,18000,18010,18000,84
20241206,090100,1870880,18000,17950,18000,17920,14
20241206,090000,1619890,17920,18010,18010,17920,90