KissMeData/051500/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193400,831444890,17540,17540,17540,17540,237
20241205,193300,831444890,17540,17540,17540,17540,0
20241205,193200,831444890,17540,17540,17540,17540,0
20241205,193100,831444890,17540,17540,17540,17540,0
20241205,193000,831444890,17540,17540,17540,17540,0
20241205,192900,831444890,17540,17540,17540,17540,0
20241205,192800,831444890,17540,17540,17540,17540,0
20241205,192700,831444890,17540,17540,17540,17540,0
20241205,192600,831444890,17540,17540,17540,17540,0
20241205,192500,831444890,17540,17540,17540,17540,0
20241205,192400,831444890,17540,17540,17540,17540,0
20241205,192300,831444890,17540,17540,17540,17540,0
20241205,192200,831444890,17540,17540,17540,17540,0
20241205,192100,831444890,17540,17540,17540,17540,0
20241205,192000,831444890,17540,17540,17540,17540,0
20241205,191900,831444890,17540,17540,17540,17540,0
20241205,191800,831444890,17540,17540,17540,17540,0
20241205,191700,831444890,17540,17540,17540,17540,0
20241205,191600,831444890,17540,17540,17540,17540,0
20241205,191500,831444890,17540,17540,17540,17540,0
20241205,191400,831444890,17540,17540,17540,17540,0
20241205,191300,831444890,17540,17540,17540,17540,0
20241205,191200,831444890,17540,17540,17540,17540,0
20241205,191100,831444890,17540,17540,17540,17540,0
20241205,191000,831444890,17540,17540,17540,17540,0
20241205,190900,831444890,17540,17540,17540,17540,0
20241205,190800,831444890,17540,17540,17540,17540,0
20241205,190700,831444890,17540,17540,17540,17540,0
20241205,190600,831444890,17540,17540,17540,17540,0
20241205,190500,831444890,17540,17540,17540,17540,0
20241205,190400,831444890,17540,17540,17540,17540,237
20241205,190300,831444890,17540,17540,17540,17540,0
20241205,190200,831444890,17540,17540,17540,17540,0
20241205,190100,831444890,17540,17540,17540,17540,0
20241205,190000,831444890,17540,17540,17540,17540,0
20241205,185900,831444890,17540,17540,17540,17540,0
20241205,185800,831444890,17540,17540,17540,17540,0
20241205,185700,831444890,17540,17540,17540,17540,0
20241205,185600,831444890,17540,17540,17540,17540,0
20241205,185500,831444890,17540,17540,17540,17540,0
20241205,185400,831444890,17540,17540,17540,17540,0
20241205,185300,831444890,17540,17540,17540,17540,0
20241205,185200,831444890,17540,17540,17540,17540,0
20241205,185100,831444890,17540,17540,17540,17540,0
20241205,185000,831444890,17540,17540,17540,17540,0
20241205,184900,831444890,17540,17540,17540,17540,0
20241205,184800,831444890,17540,17540,17540,17540,0
20241205,184700,831444890,17540,17540,17540,17540,0
20241205,184600,831444890,17540,17540,17540,17540,0
20241205,184500,831444890,17540,17540,17540,17540,0
20241205,184400,831444890,17540,17540,17540,17540,0
20241205,184300,831444890,17540,17540,17540,17540,0
20241205,184200,831444890,17540,17540,17540,17540,0
20241205,184100,831444890,17540,17540,17540,17540,0
20241205,184000,831444890,17540,17540,17540,17540,0
20241205,183900,831444890,17540,17540,17540,17540,0
20241205,183800,831444890,17540,17540,17540,17540,0
20241205,183700,831444890,17540,17540,17540,17540,0
20241205,183600,831444890,17540,17540,17540,17540,0
20241205,183500,831444890,17540,17540,17540,17540,0
20241205,183400,831444890,17540,17540,17540,17540,237
20241205,183300,831444890,17540,17540,17540,17540,0
20241205,183200,831444890,17540,17540,17540,17540,0
20241205,183100,831444890,17540,17540,17540,17540,0
20241205,183000,831444890,17540,17540,17540,17540,0
20241205,182900,831444890,17540,17540,17540,17540,0
20241205,182800,831444890,17540,17540,17540,17540,0
20241205,182700,831444890,17540,17540,17540,17540,0
20241205,182600,831444890,17540,17540,17540,17540,0
20241205,182500,831444890,17540,17540,17540,17540,0
20241205,182400,831444890,17540,17540,17540,17540,0
20241205,182300,831444890,17540,17540,17540,17540,0
20241205,182200,831444890,17540,17540,17540,17540,0
20241205,182100,831444890,17540,17540,17540,17540,0
20241205,182000,831444890,17540,17540,17540,17540,0
20241205,181900,831444890,17540,17540,17540,17540,0
20241205,181800,831444890,17540,17540,17540,17540,0
20241205,181700,831444890,17540,17540,17540,17540,0
20241205,181600,831444890,17540,17540,17540,17540,0
20241205,181500,831444890,17540,17540,17540,17540,0
20241205,181400,831444890,17540,17540,17540,17540,0
20241205,181300,831444890,17540,17540,17540,17540,0
20241205,181200,831444890,17540,17540,17540,17540,0
20241205,181100,831444890,17540,17540,17540,17540,0
20241205,181000,831444890,17540,17540,17540,17540,0
20241205,180900,831444890,17540,17540,17540,17540,0
20241205,180800,831444890,17540,17540,17540,17540,0
20241205,180700,831444890,17540,17540,17540,17540,0
20241205,180600,831444890,17540,17540,17540,17540,0
20241205,180500,831444890,17540,17540,17540,17540,0
20241205,180400,831444890,17540,17540,17540,17540,237
20241205,180300,831444890,17540,17540,17540,17540,0
20241205,180200,831444890,17540,17540,17540,17540,0
20241205,180100,831444890,17540,17540,17540,17540,0
20241205,180000,831444890,17540,17540,17540,17540,0
20241205,175900,831444890,17540,17540,17540,17540,0
20241205,175800,831444890,17540,17540,17540,17540,0
20241205,175700,831444890,17540,17540,17540,17540,0
20241205,175600,831444890,17540,17540,17540,17540,0
20241205,175500,831444890,17540,17540,17540,17540,0
20241205,175400,831444890,17540,17540,17540,17540,0
20241205,175300,831444890,17540,17540,17540,17540,0
20241205,175200,831444890,17540,17540,17540,17540,0
20241205,175100,831444890,17540,17540,17540,17540,0
20241205,175000,831444890,17540,17540,17540,17540,0
20241205,174900,831444890,17540,17540,17540,17540,0
20241205,174800,831444890,17540,17540,17540,17540,0
20241205,174700,831444890,17540,17540,17540,17540,0
20241205,174600,831444890,17540,17540,17540,17540,0
20241205,174500,831444890,17540,17540,17540,17540,0
20241205,174400,831444890,17540,17540,17540,17540,0
20241205,174300,831444890,17540,17540,17540,17540,0
20241205,174200,831444890,17540,17540,17540,17540,0
20241205,174100,831444890,17540,17540,17540,17540,0
20241205,174000,831444890,17540,17540,17540,17540,0
20241205,173900,831444890,17540,17540,17540,17540,0
20241205,173800,831444890,17540,17540,17540,17540,0
20241205,173700,831444890,17540,17540,17540,17540,0
20241205,173600,831444890,17540,17540,17540,17540,0
20241205,173500,831444890,17540,17540,17540,17540,0
20241205,173400,831444890,17540,17540,17540,17540,237
20241205,173300,831444890,17540,17540,17540,17540,0
20241205,173200,831444890,17540,17540,17540,17540,0
20241205,173100,831444890,17540,17540,17540,17540,0
20241205,173000,831444890,17540,17540,17540,17540,0
20241205,172900,831444890,17540,17540,17540,17540,0
20241205,172800,831444890,17540,17540,17540,17540,0
20241205,172700,831444890,17540,17540,17540,17540,0
20241205,172600,831444890,17540,17540,17540,17540,0
20241205,172500,831444890,17540,17540,17540,17540,0
20241205,172400,831444890,17540,17540,17540,17540,0
20241205,172300,831444890,17540,17540,17540,17540,0
20241205,172200,831444890,17540,17540,17540,17540,0
20241205,172100,831444890,17540,17540,17540,17540,0
20241205,172000,831444890,17540,17540,17540,17540,0
20241205,171900,831444890,17540,17540,17540,17540,0
20241205,171800,831444890,17540,17540,17540,17540,0
20241205,171700,831444890,17540,17540,17540,17540,0
20241205,171600,831444890,17540,17540,17540,17540,0
20241205,171500,831444890,17540,17540,17540,17540,0
20241205,171400,831444890,17540,17540,17540,17540,0
20241205,171300,831444890,17540,17540,17540,17540,0
20241205,171200,831444890,17540,17540,17540,17540,0
20241205,171100,831444890,17540,17540,17540,17540,0
20241205,171000,831444890,17540,17540,17540,17540,0
20241205,170900,831444890,17540,17540,17540,17540,0
20241205,170800,831444890,17540,17540,17540,17540,0
20241205,170700,831444890,17540,17540,17540,17540,0
20241205,170600,831444890,17540,17540,17540,17540,0
20241205,170500,831444890,17540,17540,17540,17540,0
20241205,170400,831444890,17540,17540,17540,17540,237
20241205,170300,831444890,17540,17540,17540,17540,0
20241205,170200,831444890,17540,17540,17540,17540,0
20241205,170100,831444890,17540,17540,17540,17540,0
20241205,170000,831444890,17540,17540,17540,17540,0
20241205,165900,831444890,17540,17540,17540,17540,0
20241205,165800,831444890,17540,17540,17540,17540,0
20241205,165700,831444890,17540,17540,17540,17540,0
20241205,165600,831444890,17540,17540,17540,17540,0
20241205,165500,831444890,17540,17540,17540,17540,0
20241205,165400,831444890,17540,17540,17540,17540,0
20241205,165300,831444890,17540,17540,17540,17540,0
20241205,165200,831444890,17540,17540,17540,17540,0
20241205,165100,831444890,17540,17540,17540,17540,0
20241205,165000,831444890,17540,17540,17540,17540,0
20241205,164900,831444890,17540,17540,17540,17540,0
20241205,164800,831444890,17540,17540,17540,17540,0
20241205,164700,831444890,17540,17540,17540,17540,0
20241205,164600,831444890,17540,17540,17540,17540,0
20241205,164500,831444890,17540,17540,17540,17540,0
20241205,164400,831444890,17540,17540,17540,17540,0
20241205,164300,831444890,17540,17540,17540,17540,0
20241205,164200,831444890,17540,17540,17540,17540,0
20241205,164100,831444890,17540,17540,17540,17540,0
20241205,164000,831444890,17540,17540,17540,17540,0
20241205,163900,831444890,17540,17540,17540,17540,0
20241205,163800,831444890,17540,17540,17540,17540,0
20241205,163700,831444890,17540,17540,17540,17540,0
20241205,163600,831444890,17540,17540,17540,17540,0
20241205,163500,831444890,17540,17540,17540,17540,0
20241205,163400,831444890,17540,17540,17540,17540,237
20241205,163300,831444890,17540,17540,17540,17540,0
20241205,163200,831444890,17540,17540,17540,17540,0
20241205,163100,831444890,17540,17540,17540,17540,0
20241205,163000,831444890,17540,17540,17540,17540,0
20241205,162900,831444890,17540,17540,17540,17540,0
20241205,162800,831444890,17540,17540,17540,17540,0
20241205,162700,831444890,17540,17540,17540,17540,0
20241205,162600,831444890,17540,17540,17540,17540,0
20241205,162500,831444890,17540,17540,17540,17540,0
20241205,162400,831444890,17540,17540,17540,17540,0
20241205,162300,831444890,17540,17540,17540,17540,0
20241205,162200,831444890,17540,17540,17540,17540,0
20241205,162100,831444890,17540,17540,17540,17540,0
20241205,162000,831444890,17540,17540,17540,17540,0
20241205,161900,831444890,17540,17540,17540,17540,0
20241205,161800,831444890,17540,17540,17540,17540,0
20241205,161700,831444890,17540,17540,17540,17540,0
20241205,161600,831444890,17540,17540,17540,17540,0
20241205,161500,831444890,17540,17540,17540,17540,0
20241205,161400,831444890,17540,17540,17540,17540,0
20241205,161300,831444890,17540,17540,17540,17540,0
20241205,161200,831444890,17540,17540,17540,17540,0
20241205,161100,831444890,17540,17540,17540,17540,0
20241205,161000,831444890,17540,17540,17540,17540,0
20241205,160900,831444890,17540,17540,17540,17540,0
20241205,160800,831444890,17540,17540,17540,17540,0
20241205,160700,831444890,17540,17540,17540,17540,0
20241205,160600,831444890,17540,17540,17540,17540,0
20241205,160500,831444890,17540,17540,17540,17540,0
20241205,160400,831444890,17540,17540,17540,17540,237
20241205,160300,831444890,17540,17540,17540,17540,0
20241205,160200,831444890,17540,17540,17540,17540,0
20241205,160100,831444890,17540,17540,17540,17540,0
20241205,160000,831444890,17540,17540,17540,17540,0
20241205,155900,831444890,17540,17540,17540,17540,0
20241205,155800,831444890,17540,17540,17540,17540,0
20241205,155700,831444890,17540,17540,17540,17540,0
20241205,155600,831444890,17540,17540,17540,17540,0
20241205,155500,831444890,17540,17540,17540,17540,0
20241205,155400,831444890,17540,17540,17540,17540,0
20241205,155300,831444890,17540,17540,17540,17540,0
20241205,155200,831444890,17540,17540,17540,17540,0
20241205,155100,831444890,17540,17540,17540,17540,0
20241205,155000,831444890,17540,17540,17540,17540,0
20241205,154900,831444890,17540,17540,17540,17540,0
20241205,154800,831444890,17540,17540,17540,17540,0
20241205,154700,831444890,17540,17540,17540,17540,0
20241205,154600,831444890,17540,17540,17540,17540,0
20241205,154500,831444890,17540,17540,17540,17540,0
20241205,154400,831444890,17540,17540,17540,17540,0
20241205,154300,831444890,17540,17540,17540,17540,0
20241205,154200,831444890,17540,17540,17540,17540,0
20241205,154100,831444890,17540,17540,17540,17540,0
20241205,154000,831444890,17540,17540,17540,17540,0
20241205,153900,831444890,17540,17540,17540,17540,0
20241205,153800,831444890,17540,17540,17540,17540,0
20241205,153700,831444890,17540,17540,17540,17540,0
20241205,153600,831444890,17540,17540,17540,17540,0
20241205,153500,831444890,17540,17540,17540,17540,0
20241205,153400,831444890,17540,17540,17540,17540,237
20241205,153300,831444890,17540,17540,17540,17540,0
20241205,153200,831444890,17540,17540,17540,17540,0
20241205,153100,831444890,17540,17540,17540,17540,0
20241205,153000,831444890,17540,17540,17540,17540,237
20241205,152900,827287910,17450,17450,17450,17450,0
20241205,152800,827287910,17450,17450,17450,17450,0
20241205,152700,827287910,17450,17450,17450,17450,0
20241205,152600,827287910,17450,17450,17450,17450,0
20241205,152500,827287910,17450,17450,17450,17450,0
20241205,152400,827287910,17450,17450,17450,17450,0
20241205,152300,827287910,17450,17450,17450,17450,0
20241205,152200,827287910,17450,17450,17450,17450,0
20241205,152100,827287910,17450,17450,17450,17450,0
20241205,152000,827287910,17450,17450,17450,17450,0
20241205,151900,827287910,17450,17440,17450,17440,5
20241205,151800,827200700,17440,17450,17450,17440,148
20241205,151700,824618220,17450,17460,17460,17450,141
20241205,151600,822156840,17450,17450,17450,17450,13
20241205,151500,821929990,17450,17450,17450,17450,12
20241205,151400,821720590,17450,17450,17450,17450,14
20241205,151300,821476290,17480,17480,17480,17480,11
20241205,151200,821284010,17450,17450,17450,17450,14
20241205,151100,821039710,17450,17450,17450,17450,18
20241205,151000,820725610,17450,17450,17450,17450,13
20241205,150900,820498760,17450,17450,17450,17450,112
20241205,150800,818544360,17450,17450,17450,17450,74
20241205,150700,817253060,17480,17450,17480,17450,14
20241205,150600,817008720,17460,17460,17460,17460,1
20241205,150500,816991260,17460,17460,17460,17460,127
20241205,150400,814773840,17460,17460,17460,17460,12
20241205,150300,814564320,17460,17460,17460,17460,129
20241205,150200,812311980,17460,17460,17460,17460,1
20241205,150100,812294520,17460,17460,17460,17460,12
20241205,150000,812085000,17460,17460,17460,17460,8
20241205,145900,811945320,17450,17450,17450,17450,11
20241205,145800,811753370,17450,17480,17480,17450,14
20241205,145700,811509040,17450,17460,17460,17450,133
20241205,145600,809188180,17460,17460,17460,17460,33
20241205,145500,808612000,17480,17480,17480,17480,20
20241205,145400,808262400,17490,17490,17490,17490,10
20241205,145300,808087500,17460,17460,17460,17460,14
20241205,145200,807843060,17470,17470,17470,17470,0
20241205,145100,807843060,17470,17460,17470,17460,14
20241205,145000,807598610,17470,17470,17470,17470,2
20241205,144900,807563670,17470,17470,17470,17470,0
20241205,144800,807563670,17470,17480,17480,17470,114
20241205,144700,805571380,17490,17540,17540,17490,1012
20241205,144600,787859480,17510,17510,17510,17510,14
20241205,144500,787614340,17510,17510,17510,17510,1
20241205,144400,787596830,17510,17510,17510,17510,0
20241205,144300,787596830,17510,17510,17510,17510,13
20241205,144200,787369200,17510,17510,17510,17510,0
20241205,144100,787369200,17510,17520,17520,17510,13
20241205,144000,787141560,17520,17520,17520,17520,66
20241205,143900,785985240,17520,17520,17520,17520,14
20241205,143800,785739960,17540,17540,17540,17540,0
20241205,143700,785739960,17540,17540,17540,17540,0
20241205,143600,785739960,17540,17570,17570,17540,359
20241205,143500,779440410,17570,17570,17570,17570,0
20241205,143400,779440410,17570,17570,17570,17570,1
20241205,143300,779422840,17590,17590,17590,17590,0
20241205,143200,779422840,17590,17590,17590,17590,0
20241205,143100,779422840,17590,17580,17590,17580,47
20241205,143000,778596120,17570,17570,17570,17570,33
20241205,142900,778016310,17540,17540,17540,17520,288
20241205,142800,772965050,17520,17520,17520,17520,0
20241205,142700,772965050,17520,17520,17520,17520,0
20241205,142600,772965050,17520,17550,17550,17520,16
20241205,142500,772684650,17560,17600,17600,17560,271
20241205,142400,767921900,17600,17630,17630,17600,143
20241205,142300,765403800,17630,17640,17640,17630,83
20241205,142200,763940500,17640,17640,17640,17640,80
20241205,142100,762529300,17640,17640,17640,17640,82
20241205,142000,761082820,17640,17640,17640,17640,0
20241205,141900,761082820,17640,17640,17640,17640,80
20241205,141800,759671620,17640,17640,17640,17640,79
20241205,141700,758278060,17640,17650,17660,17640,151
20241205,141600,755613600,17650,17650,17650,17650,80
20241205,141500,754201600,17650,17670,17670,17650,62
20241205,141400,753106690,17660,17660,17660,17660,20
20241205,141300,752753490,17660,17660,17660,17660,83
20241205,141200,751287710,17670,17690,17690,17670,172
20241205,141100,748248430,17670,17670,17670,17670,14
20241205,141000,748001050,17680,17690,17700,17680,102
20241205,140900,746196670,17700,17720,17720,17700,93
20241205,140800,744549730,17720,17720,17720,17720,80
20241205,140700,743132130,17720,17720,17720,17720,81
20241205,140600,741696810,17720,17720,17720,17720,79
20241205,140500,740296930,17720,17750,17750,17720,480
20241205,140400,731786530,17750,17740,17750,17740,2
20241205,140300,731751040,17720,17720,17720,17720,0
20241205,140200,731751040,17720,17720,17720,17720,0
20241205,140100,731751040,17720,17740,17740,17720,87
20241205,140000,730207780,17740,17740,17740,17740,80
20241205,135900,728788580,17740,17740,17740,17740,2
20241205,135800,728753100,17750,17750,17750,17750,81
20241205,135700,727315350,17750,17750,17750,17750,79
20241205,135600,725913100,17750,17740,17750,17740,118
20241205,135500,723819400,17740,17720,17750,17720,255
20241205,135400,719300710,17730,17730,17730,17730,1
20241205,135300,719282980,17700,17670,17710,17670,1372
20241205,135200,694986990,17680,17670,17680,17670,2
20241205,135100,694951640,17670,17660,17670,17660,31
20241205,135000,694404170,17660,17640,17660,17640,438
20241205,134900,686673860,17640,17630,17640,17630,1187
20241205,134800,665735650,17630,17630,17630,17630,1
20241205,134700,665718020,17620,17610,17620,17610,75
20241205,134600,664396710,17620,17610,17620,17610,42
20241205,134500,663656940,17620,17610,17620,17610,2
20241205,134400,663621710,17610,17620,17620,17610,101
20241205,134300,661843090,17610,17620,17620,17610,18
20241205,134200,661526100,17610,17610,17610,17610,1
20241205,134100,661508490,17620,17620,17620,17620,84
20241205,134000,660028410,17620,17620,17620,17620,79
20241205,133900,658636430,17620,17620,17620,17620,158
20241205,133800,655852470,17620,17620,17620,17620,1
20241205,133700,655834850,17620,17620,17620,17620,80
20241205,133600,654425250,17620,17620,17620,17610,44
20241205,133500,653650390,17620,17630,17630,17620,159
20241205,133400,650848020,17630,17630,17630,17630,1
20241205,133300,650830390,17620,17640,17640,17620,92
20241205,133200,649207690,17640,17640,17640,17640,0
20241205,133100,649207690,17640,17640,17640,17640,81
20241205,133000,647778850,17640,17630,17640,17630,81
20241205,132900,646350020,17620,17650,17650,17620,264
20241205,132800,641694220,17650,17640,17650,17640,87
20241205,132700,640159420,17640,17640,17640,17640,1
20241205,132600,640141780,17640,17640,17640,17640,79
20241205,132500,638748220,17640,17630,17640,17630,81
20241205,132400,637320180,17640,17630,17640,17630,81
20241205,132300,635892140,17640,17640,17640,17640,80
20241205,132200,634480940,17640,17640,17640,17640,1
20241205,132100,634463300,17630,17630,17630,17630,0
20241205,132000,634463300,17630,17650,17650,17630,228
20241205,131900,630443600,17650,17650,17650,17650,20
20241205,131800,630090600,17630,17630,17630,17630,16
20241205,131700,629808520,17630,17630,17630,17630,80
20241205,131600,628398120,17630,17620,17630,17620,198
20241205,131500,624907850,17610,17610,17610,17610,60
20241205,131400,623851250,17610,17610,17610,17610,81
20241205,131300,622424840,17610,17630,17630,17610,128
20241205,131200,620169140,17630,17640,17640,17630,132
20241205,131100,617841160,17630,17630,17630,17630,0
20241205,131000,617841160,17630,17630,17630,17630,29
20241205,130900,617329890,17630,17650,17650,17630,297
20241205,130800,612090580,17660,17640,17660,17640,147
20241205,130700,609496780,17640,17630,17640,17630,82
20241205,130600,608051090,17620,17620,17620,17620,1
20241205,130500,608033470,17610,17610,17610,17610,50
20241205,130400,607152970,17610,17600,17610,17590,377
20241205,130300,600514320,17600,17580,17600,17580,287
20241205,130200,595468400,17570,17570,17570,17570,80
20241205,130100,594062800,17570,17550,17570,17550,100
20241205,130000,592307780,17540,17590,17590,17540,8
20241205,125900,592167240,17590,17600,17600,17590,81
20241205,125800,590741650,17600,17610,17610,17600,87
20241205,125700,589210440,17620,17660,17660,17620,90
20241205,125600,587621990,17660,17660,17670,17660,162
20241205,125500,584761060,17660,17670,17670,17660,6
20241205,125400,584655090,17670,17690,17690,17670,385
20241205,125300,577846570,17700,17690,17700,17690,64
20241205,125200,576714400,17690,17700,17700,17690,2
20241205,125100,576679010,17690,17710,17720,17690,184
20241205,125000,573421420,17710,17740,17740,17710,173
20241205,124900,570353560,17750,17750,17750,17750,82
20241205,124800,568898060,17740,17740,17740,17740,80
20241205,124700,567478860,17730,17740,17740,17730,84
20241205,124600,565988710,17720,17730,17730,17720,34
20241205,124500,565386220,17750,17740,17750,17740,80
20241205,124400,563966730,17750,17750,17750,17750,0
20241205,124300,563966730,17750,17770,17790,17750,568
20241205,124200,553877580,17770,17780,17780,17770,368
20241205,124100,547336640,17780,17780,17780,17780,1
20241205,124000,547318860,17750,17750,17750,17750,0
20241205,123900,547318860,17750,17750,17750,17750,0
20241205,123800,547318860,17750,17780,17780,17750,130
20241205,123700,545009190,17790,17790,17820,17790,430
20241205,123600,537356860,17790,17790,17800,17790,160
20241205,123500,534509660,17790,17790,17790,17790,133
20241205,123400,532143590,17760,17750,17760,17750,109
20241205,123300,530208430,17740,17730,17740,17730,70
20241205,123200,528966650,17720,17720,17720,17720,25
20241205,123100,528523650,17720,17710,17720,17710,75
20241205,123000,527195390,17700,17710,17710,17700,84
20241205,122900,525707780,17710,17710,17710,17710,1
20241205,122800,525690070,17700,17700,17700,17700,1
20241205,122700,525672370,17710,17710,17710,17710,159
20241205,122600,522856480,17710,17710,17710,17710,80
20241205,122500,521439680,17710,17710,17710,17710,10
20241205,122400,521262580,17680,17720,17720,17680,207
20241205,122300,517597360,17720,17750,17750,17720,4
20241205,122200,517526430,17750,17750,17750,17750,156
20241205,122100,514757430,17750,17750,17760,17750,84
20241205,122000,513265630,17760,17760,17760,17760,80
20241205,121900,511844830,17760,17750,17760,17750,10
20241205,121800,511667250,17730,17810,17810,17730,275
20241205,121700,506781210,17800,17810,17810,17800,152
20241205,121600,504075600,17820,17820,17820,17820,139
20241205,121500,501598620,17800,17800,17800,17800,131
20241205,121400,499266820,17800,17780,17810,17780,66
20241205,121300,498092450,17770,17770,17780,17770,29
20241205,121200,497577110,17760,17760,17770,17760,92
20241205,121100,495942990,17770,17760,17770,17760,11
20241205,121000,495747620,17750,17750,17750,17750,8
20241205,120900,495605620,17750,17750,17750,17750,80
20241205,120800,494185620,17750,17750,17750,17750,139
20241205,120700,491718370,17750,17750,17750,17750,45
20241205,120600,490919620,17750,17740,17750,17740,99
20241205,120500,489163350,17740,17740,17750,17740,82
20241205,120400,487708660,17750,17750,17750,17750,70
20241205,120300,486466160,17730,17740,17750,17730,169
20241205,120200,483468190,17740,17740,17740,17740,1
20241205,120100,483450450,17740,17730,17740,17730,137
20241205,120000,481021310,17740,17710,17740,17710,129
20241205,115900,478734570,17710,17710,17720,17710,52
20241205,115800,477813640,17710,17700,17710,17700,3
20241205,115700,477760520,17700,17710,17710,17700,3
20241205,115600,477707410,17690,17690,17690,17690,0
20241205,115500,477707410,17690,17690,17690,17690,20
20241205,115400,477353610,17700,17730,17740,17700,141
20241205,115300,474853700,17740,17730,17740,17730,106
20241205,115200,472974310,17740,17740,17740,17730,90
20241205,115100,471377810,17740,17740,17740,17740,0
20241205,115000,471377810,17740,17730,17740,17730,51
20241205,114900,470473570,17740,17720,17740,17720,66
20241205,114800,469303390,17730,17710,17730,17710,80
20241205,114700,467885160,17730,17710,17730,17710,81
20241205,114600,466449050,17730,17730,17730,17720,137
20241205,114500,464021380,17720,17720,17720,17720,1
20241205,114400,464003660,17730,17700,17730,17700,25
20241205,114300,463560780,17720,17690,17720,17690,80
20241205,114200,462143540,17720,17690,17720,17690,80
20241205,114100,460726860,17710,17710,17710,17700,62
20241205,114000,459629440,17700,17660,17700,17660,22
20241205,113900,459240090,17700,17700,17710,17660,100
20241205,113800,457470210,17710,17650,17710,17650,320
20241205,113700,451811340,17670,17660,17670,17650,277
20241205,113600,446919000,17660,17650,17680,17650,478
20241205,113500,438475780,17650,17630,17660,17630,109
20241205,113400,436551490,17620,17650,17660,17610,571
20241205,113300,426491360,17670,17580,17670,17580,174
20241205,113200,423423270,17610,17610,17640,17590,153
20241205,113100,420727560,17610,17600,17620,17600,84
20241205,113000,419248340,17610,17560,17620,17560,9
20241205,112900,419090130,17620,17550,17620,17550,84
20241205,112800,417612610,17620,17540,17620,17540,80
20241205,112700,416205430,17590,17530,17590,17530,80
20241205,112600,414798290,17590,17560,17590,17560,91
20241205,112500,413199860,17590,17530,17590,17530,2
20241205,112400,413164740,17500,17500,17500,17500,90
20241205,112300,411589740,17590,17590,17590,17590,0
20241205,112200,411589740,17590,17490,17590,17490,414
20241205,112100,404345400,17490,17490,17490,17490,0
20241205,112000,404345400,17490,17480,17490,17480,102
20241205,111900,402561430,17460,17460,17460,17460,13
20241205,111800,402334450,17450,17450,17450,17450,12
20241205,111700,402125050,17490,17480,17490,17480,2
20241205,111600,402090080,17490,17480,17490,17480,33
20241205,111500,401512930,17490,17450,17490,17450,160
20241205,111400,398719040,17490,17490,17490,17490,0
20241205,111300,398719040,17490,17490,17490,17490,0
20241205,111200,398719040,17490,17490,17490,17490,0
20241205,111100,398719040,17490,17490,17490,17490,0
20241205,111000,398719040,17490,17490,17490,17490,11
20241205,110900,398526650,17470,17470,17470,17470,272
20241205,110800,393774810,17460,17460,17460,17460,6
20241205,110700,393670050,17450,17450,17450,17450,0
20241205,110600,393670050,17450,17450,17450,17450,1
20241205,110500,393652600,17470,17450,17470,17450,24
20241205,110400,393233580,17470,17470,17470,17470,0
20241205,110300,393233580,17470,17470,17470,17470,0
20241205,110200,393233580,17470,17470,17470,17470,2
20241205,110100,393198640,17450,17470,17470,17450,15
20241205,110000,392936870,17460,17460,17460,17460,13
20241205,105900,392709890,17470,17470,17470,17470,3
20241205,105800,392657480,17470,17490,17490,17470,154
20241205,105700,389966810,17490,17490,17490,17490,9
20241205,105600,389809400,17490,17490,17490,17470,24
20241205,105500,389389920,17470,17500,17500,17470,367
20241205,105400,382971440,17490,17490,17490,17490,0
20241205,105300,382971440,17490,17490,17490,17490,0
20241205,105200,382971440,17490,17490,17490,17490,12
20241205,105100,382761560,17490,17490,17490,17490,0
20241205,105000,382761560,17490,17490,17490,17490,0
20241205,104900,382761560,17490,17490,17490,17490,0
20241205,104800,382761560,17490,17490,17490,17490,14
20241205,104700,382516700,17490,17490,17490,17490,0
20241205,104600,382516700,17490,17490,17490,17490,13
20241205,104500,382289330,17500,17500,17500,17500,146
20241205,104400,379734330,17500,17500,17500,17500,0
20241205,104300,379734330,17500,17500,17500,17500,228
20241205,104200,375744330,17500,17500,17500,17500,0
20241205,104100,375744330,17500,17500,17500,17500,27
20241205,104000,375271830,17500,17500,17500,17500,0
20241205,103900,375271830,17500,17500,17500,17500,0
20241205,103800,375271830,17500,17500,17500,17500,1
20241205,103700,375254330,17510,17490,17550,17490,25
20241205,103600,374816860,17490,17470,17490,17470,6
20241205,103500,374711980,17480,17460,17480,17460,2
20241205,103400,374677040,17480,17480,17480,17480,0
20241205,103300,374677040,17480,17480,17480,17460,5
20241205,103200,374589680,17460,17450,17480,17450,222
20241205,103100,370712340,17450,17450,17450,17450,1
20241205,103000,370694890,17450,17430,17450,17430,16
20241205,102900,370415970,17450,17450,17450,17450,10
20241205,102800,370241470,17450,17450,17450,17450,10
20241205,102700,370066970,17420,17420,17420,17420,112
20241205,102600,368115930,17430,17430,17430,17430,0
20241205,102500,368115930,17430,17470,17470,17430,10
20241205,102400,367941530,17470,17470,17470,17470,125
20241205,102300,365757780,17470,17470,17470,17470,0
20241205,102200,365757780,17470,17470,17470,17470,0
20241205,102100,365757780,17470,17490,17490,17470,17
20241205,102000,365460740,17500,17500,17500,17500,0
20241205,101900,365460740,17500,17500,17500,17500,0
20241205,101800,365460740,17500,17510,17510,17500,100
20241205,101700,363710700,17540,17540,17540,17540,0
20241205,101600,363710700,17540,17540,17550,17540,161
20241205,101500,360886750,17540,17540,17540,17540,0
20241205,101400,360886750,17540,17540,17540,17540,20
20241205,101300,360535950,17510,17460,17540,17460,27
20241205,101200,360063200,17460,17470,17470,17460,65
20241205,101100,358928200,17480,17490,17490,17480,20
20241205,101000,358578500,17540,17540,17540,17540,0
20241205,100900,358578500,17540,17540,17540,17540,0
20241205,100800,358578500,17540,17540,17540,17540,0
20241205,100700,358578500,17540,17540,17540,17540,0
20241205,100600,358578500,17540,17430,17540,17430,67
20241205,100500,357406570,17410,17420,17420,17410,647
20241205,100400,346142190,17430,17430,17430,17430,3
20241205,100300,346089900,17430,17440,17440,17430,14
20241205,100200,345845820,17450,17450,17450,17450,12
20241205,100100,345636420,17480,17470,17480,17460,1683
20241205,100000,316232060,17480,17480,17480,17480,503
20241205,095900,307439620,17470,17470,17470,17470,0
20241205,095800,307439620,17470,17480,17480,17470,613
20241205,095700,296725510,17470,17470,17470,17470,0
20241205,095600,296725510,17470,17470,17470,17470,0
20241205,095500,296725510,17470,17480,17480,17470,326
20241205,095400,291027150,17480,17480,17480,17480,0
20241205,095300,291027150,17480,17480,17480,17480,13
20241205,095200,290799910,17490,17490,17490,17490,4
20241205,095100,290729950,17500,17500,17500,17500,0
20241205,095000,290729950,17500,17500,17500,17500,0
20241205,094900,290729950,17500,17500,17500,17480,38
20241205,094800,290065210,17480,17540,17540,17480,974
20241205,094700,273020180,17540,17540,17540,17540,3
20241205,094600,272967560,17540,17500,17540,17500,103
20241205,094500,271164940,17520,17520,17520,17520,11
20241205,094400,270972220,17540,17540,17540,17540,1
20241205,094300,270954680,17500,17460,17500,17460,83
20241205,094200,269504260,17460,17460,17460,17460,1
20241205,094100,269486800,17460,17460,17460,17400,4
20241205,094000,269417020,17400,17400,17400,17400,1
20241205,093900,269399620,17400,17400,17400,17400,1
20241205,093800,269382220,17380,17380,17380,17380,316
20241205,093700,263890140,17380,17360,17380,17360,257
20241205,093600,259423660,17360,17360,17360,17360,0
20241205,093500,259423660,17360,17360,17360,17360,50
20241205,093400,258555660,17360,17350,17360,17350,179
20241205,093300,255448960,17350,17360,17360,17350,40
20241205,093200,254754920,17360,17360,17370,17360,311
20241205,093100,249353170,17350,17320,17350,17320,244
20241205,093000,245124480,17320,17310,17320,17310,31
20241205,092900,244587620,17280,17270,17310,17270,803
20241205,092800,230712980,17280,17340,17340,17280,701
20241205,092700,218582330,17340,17380,17380,17320,1277
20241205,092600,196432040,17380,17380,17380,17380,1
20241205,092500,196414660,17460,17460,17460,17460,2
20241205,092400,196379740,17400,17400,17400,17400,1000
20241205,092300,178979740,17360,17360,17360,17360,358
20241205,092200,172764860,17350,17370,17370,17350,1049
20241205,092100,154560240,17360,17400,17400,17360,191
20241205,092000,151237280,17400,17400,17400,17360,258
20241205,091900,146756840,17400,17380,17400,17360,243
20241205,091800,142536740,17400,17440,17440,17380,937
20241205,091700,126218880,17450,17460,17460,17450,242
20241205,091600,121995610,17450,17450,17450,17450,0
20241205,091500,121995610,17450,17470,17470,17450,200
20241205,091400,118505210,17450,17450,17450,17450,0
20241205,091300,118505210,17450,17480,17500,17450,1368
20241205,091200,94592600,17500,17500,17500,17500,108
20241205,091100,92702600,17500,17500,17500,17460,218
20241205,091000,88889690,17500,17550,17600,17500,825
20241205,090900,74428260,17560,17610,17610,17560,88
20241205,090800,72878680,17620,17500,17620,17500,144
20241205,090700,70350440,17500,17520,17520,17500,96
20241205,090600,68670130,17500,17580,17580,17500,230
20241205,090500,64630110,17580,17670,17750,17580,1401
20241205,090400,39910240,17680,17750,17750,17680,908
20241205,090300,23824930,17770,17830,17830,17770,441
20241205,090200,15978270,17800,17820,17820,17800,317
20241205,090100,10334780,17810,17940,17940,17810,340
20241205,090000,4254080,17940,17950,17950,17940,237