KissMeData/030960/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191400,1129183260,9150,9150,9150,9150,2316
20241217,191300,1129183260,9150,9150,9150,9150,0
20241217,191200,1129183260,9150,9150,9150,9150,0
20241217,191100,1129183260,9150,9150,9150,9150,0
20241217,191000,1129183260,9150,9150,9150,9150,0
20241217,190900,1129183260,9150,9150,9150,9150,0
20241217,190800,1129183260,9150,9150,9150,9150,0
20241217,190700,1129183260,9150,9150,9150,9150,0
20241217,190600,1129183260,9150,9150,9150,9150,0
20241217,190500,1129183260,9150,9150,9150,9150,0
20241217,190400,1129183260,9150,9150,9150,9150,0
20241217,190300,1129183260,9150,9150,9150,9150,0
20241217,190200,1129183260,9150,9150,9150,9150,0
20241217,190100,1129183260,9150,9150,9150,9150,0
20241217,190000,1129183260,9150,9150,9150,9150,0
20241217,185900,1129183260,9150,9150,9150,9150,0
20241217,185800,1129183260,9150,9150,9150,9150,0
20241217,185700,1129183260,9150,9150,9150,9150,0
20241217,185600,1129183260,9150,9150,9150,9150,0
20241217,185500,1129183260,9150,9150,9150,9150,0
20241217,185400,1129183260,9150,9150,9150,9150,0
20241217,185300,1129183260,9150,9150,9150,9150,0
20241217,185200,1129183260,9150,9150,9150,9150,0
20241217,185100,1129183260,9150,9150,9150,9150,0
20241217,185000,1129183260,9150,9150,9150,9150,0
20241217,184900,1129183260,9150,9150,9150,9150,0
20241217,184800,1129183260,9150,9150,9150,9150,0
20241217,184700,1129183260,9150,9150,9150,9150,0
20241217,184600,1129183260,9150,9150,9150,9150,0
20241217,184500,1129183260,9150,9150,9150,9150,0
20241217,184400,1129183260,9150,9150,9150,9150,2316
20241217,184300,1129183260,9150,9150,9150,9150,0
20241217,184200,1129183260,9150,9150,9150,9150,0
20241217,184100,1129183260,9150,9150,9150,9150,0
20241217,184000,1129183260,9150,9150,9150,9150,0
20241217,183900,1129183260,9150,9150,9150,9150,0
20241217,183800,1129183260,9150,9150,9150,9150,0
20241217,183700,1129183260,9150,9150,9150,9150,0
20241217,183600,1129183260,9150,9150,9150,9150,0
20241217,183500,1129183260,9150,9150,9150,9150,0
20241217,183400,1129183260,9150,9150,9150,9150,0
20241217,183300,1129183260,9150,9150,9150,9150,0
20241217,183200,1129183260,9150,9150,9150,9150,0
20241217,183100,1129183260,9150,9150,9150,9150,0
20241217,183000,1129183260,9150,9150,9150,9150,0
20241217,182900,1129183260,9150,9150,9150,9150,0
20241217,182800,1129183260,9150,9150,9150,9150,0
20241217,182700,1129183260,9150,9150,9150,9150,0
20241217,182600,1129183260,9150,9150,9150,9150,0
20241217,182500,1129183260,9150,9150,9150,9150,0
20241217,182400,1129183260,9150,9150,9150,9150,0
20241217,182300,1129183260,9150,9150,9150,9150,0
20241217,182200,1129183260,9150,9150,9150,9150,0
20241217,182100,1129183260,9150,9150,9150,9150,0
20241217,182000,1129183260,9150,9150,9150,9150,0
20241217,181900,1129183260,9150,9150,9150,9150,0
20241217,181800,1129183260,9150,9150,9150,9150,0
20241217,181700,1129183260,9150,9150,9150,9150,0
20241217,181600,1129183260,9150,9150,9150,9150,0
20241217,181500,1129183260,9150,9150,9150,9150,0
20241217,181400,1129183260,9150,9150,9150,9150,2316
20241217,181300,1129183260,9150,9150,9150,9150,0
20241217,181200,1129183260,9150,9150,9150,9150,0
20241217,181100,1129183260,9150,9150,9150,9150,0
20241217,181000,1129183260,9150,9150,9150,9150,0
20241217,180900,1129183260,9150,9150,9150,9150,0
20241217,180800,1129183260,9150,9150,9150,9150,0
20241217,180700,1129183260,9150,9150,9150,9150,0
20241217,180600,1129183260,9150,9150,9150,9150,0
20241217,180500,1129183260,9150,9150,9150,9150,0
20241217,180400,1129183260,9150,9150,9150,9150,0
20241217,180300,1129183260,9150,9150,9150,9150,0
20241217,180200,1129183260,9150,9150,9150,9150,0
20241217,180100,1129183260,9150,9150,9150,9150,0
20241217,180000,1129183260,9150,9150,9150,9150,0
20241217,175900,1129183260,9150,9150,9150,9150,0
20241217,175800,1129183260,9150,9150,9150,9150,0
20241217,175700,1129183260,9150,9150,9150,9150,0
20241217,175600,1129183260,9150,9150,9150,9150,0
20241217,175500,1129183260,9150,9150,9150,9150,0
20241217,175400,1129183260,9150,9150,9150,9150,0
20241217,175300,1129183260,9150,9150,9150,9150,0
20241217,175200,1129183260,9150,9150,9150,9150,0
20241217,175100,1129183260,9150,9150,9150,9150,0
20241217,175000,1129183260,9150,9150,9150,9150,0
20241217,174900,1129183260,9150,9150,9150,9150,0
20241217,174800,1129183260,9150,9150,9150,9150,0
20241217,174700,1129183260,9150,9150,9150,9150,0
20241217,174600,1129183260,9150,9150,9150,9150,0
20241217,174500,1129183260,9150,9150,9150,9150,0
20241217,174400,1129183260,9150,9150,9150,9150,2316
20241217,174300,1129183260,9150,9150,9150,9150,0
20241217,174200,1129183260,9150,9150,9150,9150,0
20241217,174100,1129183260,9150,9150,9150,9150,0
20241217,174000,1129183260,9150,9150,9150,9150,0
20241217,173900,1129183260,9150,9150,9150,9150,0
20241217,173800,1129183260,9150,9150,9150,9150,0
20241217,173700,1129183260,9150,9150,9150,9150,0
20241217,173600,1129183260,9150,9150,9150,9150,0
20241217,173500,1129183260,9150,9150,9150,9150,0
20241217,173400,1129183260,9150,9150,9150,9150,0
20241217,173300,1129183260,9150,9150,9150,9150,0
20241217,173200,1129183260,9150,9150,9150,9150,0
20241217,173100,1129183260,9150,9150,9150,9150,0
20241217,173000,1129183260,9150,9150,9150,9150,0
20241217,172900,1129183260,9150,9150,9150,9150,0
20241217,172800,1129183260,9150,9150,9150,9150,0
20241217,172700,1129183260,9150,9150,9150,9150,0
20241217,172600,1129183260,9150,9150,9150,9150,0
20241217,172500,1129183260,9150,9150,9150,9150,0
20241217,172400,1129183260,9150,9150,9150,9150,0
20241217,172300,1129183260,9150,9150,9150,9150,0
20241217,172200,1129183260,9150,9150,9150,9150,0
20241217,172100,1129183260,9150,9150,9150,9150,0
20241217,172000,1129183260,9150,9150,9150,9150,0
20241217,171900,1129183260,9150,9150,9150,9150,0
20241217,171800,1129183260,9150,9150,9150,9150,0
20241217,171700,1129183260,9150,9150,9150,9150,0
20241217,171600,1129183260,9150,9150,9150,9150,0
20241217,171500,1129183260,9150,9150,9150,9150,0
20241217,171400,1129183260,9150,9150,9150,9150,2316
20241217,171300,1129183260,9150,9150,9150,9150,0
20241217,171200,1129183260,9150,9150,9150,9150,0
20241217,171100,1129183260,9150,9150,9150,9150,0
20241217,171000,1129183260,9150,9150,9150,9150,0
20241217,170900,1129183260,9150,9150,9150,9150,0
20241217,170800,1129183260,9150,9150,9150,9150,0
20241217,170700,1129183260,9150,9150,9150,9150,0
20241217,170600,1129183260,9150,9150,9150,9150,0
20241217,170500,1129183260,9150,9150,9150,9150,0
20241217,170400,1129183260,9150,9150,9150,9150,0
20241217,170300,1129183260,9150,9150,9150,9150,0
20241217,170200,1129183260,9150,9150,9150,9150,0
20241217,170100,1129183260,9150,9150,9150,9150,0
20241217,170000,1129183260,9150,9150,9150,9150,0
20241217,165900,1129183260,9150,9150,9150,9150,0
20241217,165800,1129183260,9150,9150,9150,9150,0
20241217,165700,1129183260,9150,9150,9150,9150,0
20241217,165600,1129183260,9150,9150,9150,9150,0
20241217,165500,1129183260,9150,9150,9150,9150,0
20241217,165400,1129183260,9150,9150,9150,9150,0
20241217,165300,1129183260,9150,9150,9150,9150,0
20241217,165200,1129183260,9150,9150,9150,9150,0
20241217,165100,1129183260,9150,9150,9150,9150,0
20241217,165000,1129183260,9150,9150,9150,9150,0
20241217,164900,1129183260,9150,9150,9150,9150,0
20241217,164800,1129183260,9150,9150,9150,9150,0
20241217,164700,1129183260,9150,9150,9150,9150,0
20241217,164600,1129183260,9150,9150,9150,9150,0
20241217,164500,1129183260,9150,9150,9150,9150,0
20241217,164400,1129183260,9150,9150,9150,9150,2316
20241217,164300,1129183260,9150,9150,9150,9150,0
20241217,164200,1129183260,9150,9150,9150,9150,0
20241217,164100,1129183260,9150,9150,9150,9150,0
20241217,164000,1129183260,9150,9150,9150,9150,0
20241217,163900,1129183260,9150,9150,9150,9150,0
20241217,163800,1129183260,9150,9150,9150,9150,0
20241217,163700,1129183260,9150,9150,9150,9150,0
20241217,163600,1129183260,9150,9150,9150,9150,0
20241217,163500,1129183260,9150,9150,9150,9150,0
20241217,163400,1129183260,9150,9150,9150,9150,0
20241217,163300,1129183260,9150,9150,9150,9150,0
20241217,163200,1129183260,9150,9150,9150,9150,0
20241217,163100,1129183260,9150,9150,9150,9150,0
20241217,163000,1129183260,9150,9150,9150,9150,0
20241217,162900,1129183260,9150,9150,9150,9150,0
20241217,162800,1129183260,9150,9150,9150,9150,0
20241217,162700,1129183260,9150,9150,9150,9150,0
20241217,162600,1129183260,9150,9150,9150,9150,0
20241217,162500,1129183260,9150,9150,9150,9150,0
20241217,162400,1129183260,9150,9150,9150,9150,0
20241217,162300,1129183260,9150,9150,9150,9150,0
20241217,162200,1129183260,9150,9150,9150,9150,0
20241217,162100,1129183260,9150,9150,9150,9150,0
20241217,162000,1129183260,9150,9150,9150,9150,0
20241217,161900,1129183260,9150,9150,9150,9150,0
20241217,161800,1129183260,9150,9150,9150,9150,0
20241217,161700,1129183260,9150,9150,9150,9150,0
20241217,161600,1129183260,9150,9150,9150,9150,0
20241217,161500,1129183260,9150,9150,9150,9150,0
20241217,161400,1129183260,9150,9150,9150,9150,2316
20241217,161300,1129183260,9150,9150,9150,9150,0
20241217,161200,1129183260,9150,9150,9150,9150,0
20241217,161100,1129183260,9150,9150,9150,9150,0
20241217,161000,1129183260,9150,9150,9150,9150,0
20241217,160900,1129183260,9150,9150,9150,9150,0
20241217,160800,1129183260,9150,9150,9150,9150,0
20241217,160700,1129183260,9150,9150,9150,9150,0
20241217,160600,1129183260,9150,9150,9150,9150,0
20241217,160500,1129183260,9150,9150,9150,9150,0
20241217,160400,1129183260,9150,9150,9150,9150,0
20241217,160300,1129183260,9150,9150,9150,9150,0
20241217,160200,1129183260,9150,9150,9150,9150,0
20241217,160100,1129183260,9150,9150,9150,9150,0
20241217,160000,1129183260,9150,9150,9150,9150,0
20241217,155900,1129183260,9150,9150,9150,9150,0
20241217,155800,1129183260,9150,9150,9150,9150,0
20241217,155700,1129183260,9150,9150,9150,9150,0
20241217,155600,1129183260,9150,9150,9150,9150,0
20241217,155500,1129183260,9150,9150,9150,9150,0
20241217,155400,1129183260,9150,9150,9150,9150,0
20241217,155300,1129183260,9150,9150,9150,9150,0
20241217,155200,1129183260,9150,9150,9150,9150,0
20241217,155100,1129183260,9150,9150,9150,9150,0
20241217,155000,1129183260,9150,9150,9150,9150,0
20241217,154900,1129183260,9150,9150,9150,9150,0
20241217,154800,1129183260,9150,9150,9150,9150,0
20241217,154700,1129183260,9150,9150,9150,9150,0
20241217,154600,1129183260,9150,9150,9150,9150,0
20241217,154500,1129183260,9150,9150,9150,9150,0
20241217,154400,1129183260,9150,9150,9150,9150,2316
20241217,154300,1129183260,9150,9150,9150,9150,0
20241217,154200,1129183260,9150,9150,9150,9150,0
20241217,154100,1129183260,9150,9150,9150,9150,0
20241217,154000,1129183260,9150,9150,9150,9150,0
20241217,153900,1129183260,9150,9150,9150,9150,0
20241217,153800,1129183260,9150,9150,9150,9150,0
20241217,153700,1129183260,9150,9150,9150,9150,0
20241217,153600,1129183260,9150,9150,9150,9150,0
20241217,153500,1129183260,9150,9150,9150,9150,0
20241217,153400,1129183260,9150,9150,9150,9150,0
20241217,153300,1129183260,9150,9150,9150,9150,0
20241217,153200,1129183260,9150,9150,9150,9150,0
20241217,153100,1129183260,9150,9150,9150,9150,0
20241217,153000,1129183260,9150,9150,9150,9150,2316
20241217,152900,1107991860,9180,9180,9180,9180,0
20241217,152800,1107991860,9180,9180,9180,9180,0
20241217,152700,1107991860,9180,9180,9180,9180,0
20241217,152600,1107991860,9180,9180,9180,9180,0
20241217,152500,1107991860,9180,9180,9180,9180,0
20241217,152400,1107991860,9180,9180,9180,9180,0
20241217,152300,1107991860,9180,9180,9180,9180,0
20241217,152200,1107991860,9180,9180,9180,9180,0
20241217,152100,1107991860,9180,9180,9180,9180,0
20241217,152000,1107991860,9180,9180,9180,9180,0
20241217,151900,1107991860,9180,9180,9180,9180,1
20241217,151800,1107982680,9220,9200,9220,9200,325
20241217,151700,1104992580,9220,9210,9220,9150,733
20241217,151600,1098247140,9160,9160,9160,9160,102
20241217,151500,1097312820,9150,9200,9200,9140,103
20241217,151400,1096367520,9220,9200,9220,9200,62
20241217,151300,1095797060,9190,9160,9190,9160,1017
20241217,151200,1086462250,9180,9180,9180,9180,200
20241217,151100,1084626250,9190,9130,9190,9120,202
20241217,151000,1082781510,9130,9140,9200,9130,921
20241217,150900,1074367050,9130,9180,9180,9130,1612
20241217,150800,1059615740,9200,9220,9220,9200,453
20241217,150700,1055448080,9210,9210,9210,9210,110
20241217,150600,1054434980,9230,9230,9230,9190,17
20241217,150500,1054278590,9220,9220,9220,9220,364
20241217,150400,1050922510,9220,9240,9240,9210,61
20241217,150300,1050360490,9180,9190,9190,9180,265
20241217,150200,1047927770,9180,9240,9240,9180,173
20241217,150100,1046339450,9240,9250,9250,9240,4
20241217,150000,1046302460,9270,9270,9270,9270,0
20241217,145900,1046302460,9270,9270,9270,9270,0
20241217,145800,1046302460,9270,9250,9270,9150,4207
20241217,145700,1007701980,9280,9230,9280,9210,1284
20241217,145600,995876200,9210,9230,9230,9210,353
20241217,145500,992622090,9220,9250,9250,9220,157
20241217,145400,991173520,9250,9270,9270,9250,250
20241217,145300,988860320,9280,9280,9280,9280,193
20241217,145200,987069280,9290,9280,9290,9280,139
20241217,145100,985779350,9280,9280,9280,9280,0
20241217,145000,985779350,9280,9280,9280,9280,10
20241217,144900,985686550,9280,9280,9280,9280,0
20241217,144800,985686550,9280,9280,9280,9280,9
20241217,144700,985603030,9280,9250,9280,9250,347
20241217,144600,982392980,9280,9280,9280,9280,1
20241217,144500,982383700,9220,9280,9280,9220,602
20241217,144400,976827010,9240,9240,9240,9240,1
20241217,144300,976817770,9240,9250,9250,9240,200
20241217,144200,974969760,9240,9240,9240,9240,0
20241217,144100,974969760,9240,9280,9300,9240,593
20241217,144000,969482690,9250,9280,9280,9250,120
20241217,143900,968372090,9280,9280,9280,9280,2
20241217,143800,968353530,9280,9280,9280,9270,6
20241217,143700,968297860,9280,9280,9280,9280,4
20241217,143600,968260740,9240,9280,9280,9240,105
20241217,143500,967290240,9290,9290,9290,9290,3
20241217,143400,967262370,9290,9290,9290,9290,5
20241217,143300,967215920,9240,9240,9240,9240,1
20241217,143200,967206680,9300,9300,9300,9300,0
20241217,143100,967206680,9300,9300,9300,9300,0
20241217,143000,967206680,9300,9300,9300,9300,20
20241217,142900,967020680,9300,9250,9300,9240,401
20241217,142800,963314710,9250,9260,9260,9250,63
20241217,142700,962731950,9300,9300,9300,9300,0
20241217,142600,962731950,9300,9270,9300,9250,514
20241217,142500,957975020,9300,9260,9300,9260,98
20241217,142400,957067500,9260,9260,9260,9260,5
20241217,142300,957021200,9260,9260,9260,9260,0
20241217,142200,957021200,9260,9260,9260,9260,88
20241217,142100,956206320,9300,9300,9300,9300,130
20241217,142000,954997320,9300,9300,9300,9300,0
20241217,141900,954997320,9300,9300,9300,9300,102
20241217,141800,954048720,9300,9300,9300,9300,100
20241217,141700,953118720,9310,9320,9320,9310,6
20241217,141600,953062840,9320,9320,9320,9320,0
20241217,141500,953062840,9320,9320,9320,9320,0
20241217,141400,953062840,9320,9320,9320,9320,0
20241217,141300,953062840,9320,9260,9320,9260,205
20241217,141200,951164480,9320,9320,9320,9320,0
20241217,141100,951164480,9320,9310,9320,9310,14
20241217,141000,951034110,9260,9290,9290,9260,59
20241217,140900,950487740,9330,9290,9330,9290,301
20241217,140800,947691410,9290,9340,9340,9290,6
20241217,140700,947635590,9340,9340,9340,9340,206
20241217,140600,945711550,9340,9300,9340,9300,848
20241217,140500,937804750,9300,9250,9300,9250,440
20241217,140400,933734450,9250,9250,9250,9250,200
20241217,140300,931884450,9290,9280,9290,9280,1000
20241217,140200,922594940,9280,9270,9280,9210,237
20241217,140100,920397000,9270,9270,9270,9270,0
20241217,140000,920397000,9270,9270,9270,9270,29
20241217,135900,920128170,9280,9220,9280,9220,9
20241217,135800,920045010,9280,9200,9280,9190,210
20241217,135700,918112450,9200,9200,9200,9190,61
20241217,135600,917551350,9200,9200,9200,9190,461
20241217,135500,913314670,9190,9190,9190,9190,237
20241217,135400,911136640,9190,9190,9200,9180,564
20241217,135300,905958810,9200,9200,9220,9200,192
20241217,135200,904191510,9220,9180,9220,9180,370
20241217,135100,900794790,9180,9200,9220,9180,332
20241217,135000,897742510,9200,9200,9200,9200,301
20241217,134900,894973310,9200,9190,9200,9190,23
20241217,134800,894761920,9200,9200,9200,9180,2328
20241217,134700,873345640,9210,9230,9230,9210,584
20241217,134600,867957510,9230,9220,9230,9210,260
20241217,134500,865560310,9240,9230,9240,9220,578
20241217,134400,860230360,9240,9240,9290,9220,129
20241217,134300,859040160,9290,9290,9290,9290,1
20241217,134200,859030870,9250,9240,9290,9200,1358
20241217,134100,846526860,9240,9250,9290,9240,49
20241217,134000,846073790,9260,9260,9260,9260,5
20241217,133900,846027490,9290,9290,9290,9290,0
20241217,133800,846027490,9290,9290,9290,9290,0
20241217,133700,846027490,9290,9270,9290,9260,13
20241217,133600,845906930,9270,9260,9290,9260,63
20241217,133500,845323450,9290,9290,9290,9290,3
20241217,133400,845295580,9290,9290,9290,9290,0
20241217,133300,845295580,9290,9280,9290,9280,22
20241217,133200,845091400,9240,9250,9250,9240,164
20241217,133100,843574690,9250,9250,9260,9250,394
20241217,133000,839929160,9250,9230,9250,9230,82
20241217,132900,839172020,9230,9230,9240,9230,1104
20241217,132800,828981090,9250,9270,9270,9230,347
20241217,132700,825772630,9240,9230,9280,9230,223
20241217,132600,823710590,9230,9200,9230,9160,556
20241217,132500,818594930,9150,9260,9260,9080,4453
20241217,132400,777741780,9270,9320,9320,9270,3226
20241217,132300,747776360,9320,9340,9360,9320,1979
20241217,132200,729319560,9340,9360,9360,9340,186
20241217,132100,727581450,9360,9360,9360,9350,1258
20241217,132000,715807790,9390,9360,9390,9360,135
20241217,131900,714544120,9360,9360,9360,9360,178
20241217,131800,712878040,9350,9370,9370,9340,1333
20241217,131700,700414180,9370,9370,9370,9370,2
20241217,131600,700395440,9360,9450,9450,9360,10004
20241217,131500,606490850,9450,9450,9450,9450,0
20241217,131400,606490850,9450,9450,9450,9450,0
20241217,131300,606490850,9450,9460,9460,9450,145
20241217,131200,605120150,9460,9470,9470,9460,375
20241217,131100,601571870,9520,9470,9520,9470,52
20241217,131000,601079380,9470,9470,9470,9470,0
20241217,130900,601079380,9470,9470,9470,9470,0
20241217,130800,601079380,9470,9470,9470,9470,0
20241217,130700,601079380,9470,9480,9480,9470,62
20241217,130600,600492230,9540,9520,9540,9520,4
20241217,130500,600454110,9490,9490,9490,9490,101
20241217,130400,599495620,9490,9490,9490,9490,6
20241217,130300,599438680,9490,9490,9490,9490,0
20241217,130200,599438680,9490,9500,9500,9490,2
20241217,130100,599419690,9490,9520,9520,9490,10
20241217,130000,599324760,9530,9530,9530,9530,0
20241217,125900,599324760,9530,9530,9530,9530,0
20241217,125800,599324760,9530,9530,9530,9530,0
20241217,125700,599324760,9530,9530,9530,9530,4
20241217,125600,599286640,9540,9530,9540,9530,3
20241217,125500,599258040,9500,9500,9500,9500,25
20241217,125400,599020540,9540,9540,9540,9540,0
20241217,125300,599020540,9540,9510,9550,9510,1504
20241217,125200,584687820,9510,9510,9510,9500,5
20241217,125100,584640280,9460,9460,9460,9460,157
20241217,125000,583155060,9460,9460,9460,9460,0
20241217,124900,583155060,9460,9460,9460,9460,0
20241217,124800,583155060,9460,9470,9470,9450,333
20241217,124700,580007300,9480,9480,9480,9480,25
20241217,124600,579770300,9520,9520,9520,9520,0
20241217,124500,579770300,9520,9520,9520,9520,0
20241217,124400,579770300,9520,9520,9520,9520,5
20241217,124300,579722700,9520,9520,9520,9520,0
20241217,124200,579722700,9520,9510,9520,9510,10
20241217,124100,579627520,9500,9500,9500,9500,99
20241217,124000,578687020,9440,9440,9440,9440,0
20241217,123900,578687020,9440,9460,9460,9440,362
20241217,123800,575268910,9530,9530,9530,9530,0
20241217,123700,575268910,9530,9450,9530,9450,441
20241217,123600,571076940,9460,9460,9460,9460,156
20241217,123500,569601180,9460,9460,9460,9460,3
20241217,123400,569572800,9460,9460,9460,9460,0
20241217,123300,569572800,9460,9480,9480,9460,60
20241217,123200,569005160,9480,9480,9480,9480,100
20241217,123100,568057160,9480,9510,9510,9480,2301
20241217,123000,546233820,9510,9510,9510,9510,90
20241217,122900,545377920,9540,9540,9540,9540,0
20241217,122800,545377920,9540,9530,9540,9530,254
20241217,122700,542957270,9520,9520,9520,9520,0
20241217,122600,542957270,9520,9520,9520,9520,24
20241217,122500,542728790,9530,9530,9530,9530,0
20241217,122400,542728790,9530,9530,9530,9530,0
20241217,122300,542728790,9530,9530,9530,9530,2
20241217,122200,542709730,9530,9530,9530,9530,53
20241217,122100,542204640,9530,9530,9530,9530,0
20241217,122000,542204640,9530,9520,9530,9520,4
20241217,121900,542166530,9540,9540,9540,9540,0
20241217,121800,542166530,9540,9540,9540,9540,0
20241217,121700,542166530,9540,9540,9540,9540,0
20241217,121600,542166530,9540,9540,9540,9540,0
20241217,121500,542166530,9540,9540,9540,9540,2
20241217,121400,542147450,9460,9510,9510,9460,104
20241217,121300,541160660,9550,9550,9550,9550,0
20241217,121200,541160660,9550,9510,9550,9510,88
20241217,121100,540323540,9550,9550,9550,9550,0
20241217,121000,540323540,9550,9550,9550,9550,217
20241217,120900,538251190,9510,9510,9510,9510,0
20241217,120800,538251190,9510,9510,9510,9510,499
20241217,120700,533505700,9550,9550,9550,9550,0
20241217,120600,533505700,9550,9550,9550,9550,0
20241217,120500,533505700,9550,9540,9550,9540,201
20241217,120400,531587160,9550,9500,9550,9500,1599
20241217,120300,516343900,9490,9490,9490,9490,101
20241217,120200,515385410,9490,9480,9490,9480,499
20241217,120100,510649940,9490,9490,9490,9490,0
20241217,120000,510649940,9490,9490,9490,9490,0
20241217,115900,510649940,9490,9490,9490,9490,0
20241217,115800,510649940,9490,9480,9490,9480,301
20241217,115700,507796440,9480,9480,9480,9480,0
20241217,115600,507796440,9480,9480,9480,9480,0
20241217,115500,507796440,9480,9460,9480,9460,4
20241217,115400,507758560,9480,9480,9480,9480,0
20241217,115300,507758560,9480,9480,9480,9480,9
20241217,115200,507673240,9480,9480,9480,9480,0
20241217,115100,507673240,9480,9470,9480,9470,10
20241217,115000,507578450,9480,9480,9480,9480,0
20241217,114900,507578450,9480,9460,9480,9460,280
20241217,114800,504926990,9460,9460,9460,9460,1
20241217,114700,504917530,9450,9450,9450,9450,0
20241217,114600,504917530,9450,9450,9450,9450,1
20241217,114500,504908080,9420,9430,9430,9420,250
20241217,114400,502551730,9430,9450,9450,9430,10
20241217,114300,502457350,9470,9430,9470,9430,11
20241217,114200,502353440,9470,9470,9470,9470,0
20241217,114100,502353440,9470,9470,9470,9470,3
20241217,114000,502325030,9420,9420,9420,9420,0
20241217,113900,502325030,9420,9420,9420,9420,55
20241217,113800,501806930,9410,9430,9430,9410,693
20241217,113700,495276880,9430,9430,9430,9430,0
20241217,113600,495276880,9430,9430,9430,9430,0
20241217,113500,495276880,9430,9430,9430,9430,0
20241217,113400,495276880,9430,9430,9430,9430,500
20241217,113300,490561880,9480,9480,9480,9480,0
20241217,113200,490561880,9480,9480,9480,9480,1
20241217,113100,490552400,9450,9470,9480,9450,8
20241217,113000,490476730,9430,9430,9430,9430,62
20241217,112900,489892070,9490,9490,9490,9490,0
20241217,112800,489892070,9490,9490,9490,9490,0
20241217,112700,489892070,9490,9450,9490,9450,7
20241217,112600,489825880,9430,9430,9430,9430,16
20241217,112500,489675000,9430,9470,9490,9430,26
20241217,112400,489429530,9440,9440,9440,9440,100
20241217,112300,488485530,9440,9480,9490,9440,103
20241217,112200,487512970,9490,9490,9490,9490,0
20241217,112100,487512970,9490,9460,9490,9430,33
20241217,112000,487201470,9490,9490,9490,9490,201
20241217,111900,485293980,9480,9480,9480,9480,316
20241217,111800,482298300,9480,9480,9480,9480,0
20241217,111700,482298300,9480,9480,9480,9480,0
20241217,111600,482298300,9480,9480,9480,9480,0
20241217,111500,482298300,9480,9480,9480,9480,1
20241217,111400,482288820,9420,9420,9420,9420,0
20241217,111300,482288820,9420,9420,9420,9420,40
20241217,111200,481912020,9480,9450,9480,9420,1507
20241217,111100,467710670,9480,9450,9480,9450,3
20241217,111000,467682290,9440,9430,9440,9430,279
20241217,110900,465051120,9430,9440,9440,9430,261
20241217,110800,462587480,9440,9490,9490,9440,137
20241217,110700,461294150,9450,9450,9450,9450,0
20241217,110600,461294150,9450,9460,9460,9450,224
20241217,110500,459177340,9490,9490,9490,9490,0
20241217,110400,459177340,9490,9440,9490,9440,212
20241217,110300,457176010,9440,9470,9470,9440,446
20241217,110200,452962920,9500,9500,9500,9500,0
20241217,110100,452962920,9500,9500,9500,9500,8
20241217,110000,452886920,9450,9450,9450,9450,90
20241217,105900,452036420,9500,9500,9500,9500,21
20241217,105800,451836920,9500,9500,9500,9500,0
20241217,105700,451836920,9500,9500,9500,9500,0
20241217,105600,451836920,9500,9500,9500,9500,0
20241217,105500,451836920,9500,9500,9500,9500,0
20241217,105400,451836920,9500,9460,9500,9450,424
20241217,105300,447827160,9460,9460,9460,9460,0
20241217,105200,447827160,9460,9460,9460,9460,31
20241217,105100,447533900,9500,9460,9500,9460,286
20241217,105000,444827820,9460,9470,9470,9460,372
20241217,104900,441307950,9470,9510,9510,9470,542
20241217,104800,436171230,9510,9510,9510,9510,0
20241217,104700,436171230,9510,9510,9510,9510,3
20241217,104600,436142700,9540,9540,9540,9540,0
20241217,104500,436142700,9540,9540,9540,9540,10
20241217,104400,436047300,9530,9510,9530,9510,1444
20241217,104300,422290250,9520,9520,9520,9520,0
20241217,104200,422290250,9520,9460,9520,9440,831
20241217,104100,414432350,9490,9490,9490,9490,0
20241217,104000,414432350,9490,9490,9490,9490,0
20241217,103900,414432350,9490,9490,9490,9490,72
20241217,103800,413749070,9530,9530,9530,9530,2
20241217,103700,413730010,9490,9530,9530,9490,376
20241217,103600,410157850,9530,9530,9530,9530,0
20241217,103500,410157850,9530,9530,9530,9530,100
20241217,103400,409204850,9530,9490,9530,9490,9
20241217,103300,409119180,9500,9500,9500,9500,22
20241217,103200,408910180,9530,9520,9530,9510,134
20241217,103100,407635450,9470,9480,9480,9470,120
20241217,103000,406498150,9500,9500,9500,9500,45
20241217,102900,406070650,9530,9530,9530,9530,0
20241217,102800,406070650,9530,9530,9530,9530,0
20241217,102700,406070650,9530,9530,9530,9530,2
20241217,102600,406051590,9530,9530,9530,9530,0
20241217,102500,406051590,9530,9530,9530,9530,0
20241217,102400,406051590,9530,9480,9530,9480,38
20241217,102300,405690930,9450,9460,9460,9450,226
20241217,102200,403554320,9460,9470,9470,9460,146
20241217,102100,402173110,9460,9470,9470,9460,215
20241217,102000,400137940,9470,9480,9480,9470,268
20241217,101900,397597680,9470,9480,9480,9470,453
20241217,101800,393305570,9480,9480,9480,9480,0
20241217,101700,393305570,9480,9480,9480,9480,175
20241217,101600,391646570,9530,9530,9530,9530,0
20241217,101500,391646570,9530,9530,9530,9470,60
20241217,101400,391077950,9470,9470,9470,9470,274
20241217,101300,388483170,9470,9470,9470,9470,0
20241217,101200,388483170,9470,9530,9530,9470,379
20241217,101100,384891560,9530,9480,9530,9480,76
20241217,101000,384170780,9530,9480,9530,9480,272
20241217,100900,381592170,9480,9480,9480,9480,0
20241217,100800,381592170,9480,9520,9520,9480,837
20241217,100700,373626600,9550,9550,9550,9550,0
20241217,100600,373626600,9550,9550,9550,9550,0
20241217,100500,373626600,9550,9540,9550,9540,30
20241217,100400,373340240,9550,9520,9550,9500,258
20241217,100300,370881310,9520,9550,9550,9510,21
20241217,100200,370681300,9520,9520,9520,9520,37
20241217,100100,370329060,9560,9560,9560,9560,9
20241217,100000,370243020,9560,9520,9560,9500,118
20241217,095900,369120750,9500,9530,9530,9500,26
20241217,095800,368873000,9530,9530,9530,9530,14
20241217,095700,368739580,9530,9530,9530,9530,13
20241217,095600,368615690,9530,9500,9530,9500,19
20241217,095500,368434950,9530,9500,9530,9500,42
20241217,095400,368035100,9500,9500,9500,9500,149
20241217,095300,366619600,9500,9500,9500,9500,200
20241217,095200,364719600,9500,9500,9500,9500,0
20241217,095100,364719600,9500,9490,9500,9490,259
20241217,095000,362261680,9480,9480,9480,9480,128
20241217,094900,361048240,9480,9480,9480,9480,30
20241217,094800,360763840,9480,9470,9480,9470,6
20241217,094700,360707010,9490,9490,9490,9490,4
20241217,094600,360669050,9450,9490,9490,9450,763
20241217,094500,353455920,9460,9480,9500,9460,606
20241217,094400,347716520,9480,9480,9480,9480,7
20241217,094300,347650160,9500,9510,9530,9500,22
20241217,094200,347440660,9540,9470,9550,9470,101
20241217,094100,346483870,9470,9480,9480,9470,1004
20241217,094000,336975390,9470,9560,9560,9470,442
20241217,093900,332786170,9580,9580,9580,9580,1
20241217,093800,332776590,9480,9500,9580,9480,187
20241217,093700,331002570,9490,9490,9590,9490,338
20241217,093600,327792840,9460,9490,9490,9460,383
20241217,093500,324164810,9490,9530,9530,9480,72
20241217,093400,323480900,9530,9530,9530,9480,977
20241217,093300,314215610,9530,9470,9530,9470,305
20241217,093200,311327020,9470,9480,9490,9470,900
20241217,093100,302798440,9480,9500,9500,9480,917
20241217,093000,294092890,9490,9550,9550,9490,1628
20241217,092900,278596210,9550,9550,9550,9550,0
20241217,092800,278596210,9550,9550,9550,9550,78
20241217,092700,277851310,9550,9550,9560,9540,1215
20241217,092600,266250280,9570,9670,9690,9550,3620
20241217,092500,231574460,9690,9640,9690,9640,1067
20241217,092400,221269400,9640,9670,9670,9640,816
20241217,092300,213397230,9670,9730,9730,9670,861
20241217,092200,205057720,9730,9680,9730,9670,2797
20241217,092100,177925940,9670,9670,9770,9670,5097
20241217,092000,128491080,9670,9630,9680,9620,1916
20241217,091900,109984960,9690,9630,9690,9620,1317
20241217,091800,97257730,9630,9610,9630,9590,518
20241217,091700,92282770,9600,9690,9690,9600,446
20241217,091600,87991960,9690,9590,9700,9590,3124
20241217,091500,57858190,9570,9530,9590,9530,1681
20241217,091400,41811690,9530,9490,9530,9490,3
20241217,091300,41783140,9490,9530,9540,9480,547
20241217,091200,36594320,9540,9540,9540,9540,127
20241217,091100,35382740,9540,9530,9540,9530,448
20241217,091000,31112300,9530,9530,9530,9530,136
20241217,090900,29816220,9540,9470,9540,9470,210
20241217,090800,27827450,9540,9540,9540,9540,1
20241217,090700,27817910,9530,9460,9530,9460,274
20241217,090600,25207760,9520,9520,9520,9520,0
20241217,090500,25207760,9520,9520,9520,9520,1
20241217,090400,25198240,9450,9460,9470,9450,534
20241217,090300,20149580,9460,9460,9460,9460,95
20241217,090200,19250880,9540,9460,9540,9390,870
20241217,090100,11046590,9540,9540,9540,9540,0
20241217,090000,11046590,9540,9500,9540,9460,1162