KissMeData/068760/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,194900,14367599100,57200,57200,57200,57200,18185
20241204,194800,14367599100,57200,57200,57200,57200,0
20241204,194700,14367599100,57200,57200,57200,57200,0
20241204,194600,14367599100,57200,57200,57200,57200,0
20241204,194500,14367599100,57200,57200,57200,57200,0
20241204,194400,14367599100,57200,57200,57200,57200,0
20241204,194300,14367599100,57200,57200,57200,57200,0
20241204,194200,14367599100,57200,57200,57200,57200,0
20241204,194100,14367599100,57200,57200,57200,57200,0
20241204,194000,14367599100,57200,57200,57200,57200,0
20241204,193900,14367599100,57200,57200,57200,57200,0
20241204,193800,14367599100,57200,57200,57200,57200,0
20241204,193700,14367599100,57200,57200,57200,57200,0
20241204,193600,14367599100,57200,57200,57200,57200,0
20241204,193500,14367599100,57200,57200,57200,57200,0
20241204,193400,14367599100,57200,57200,57200,57200,0
20241204,193300,14367599100,57200,57200,57200,57200,0
20241204,193200,14367599100,57200,57200,57200,57200,0
20241204,193100,14367599100,57200,57200,57200,57200,0
20241204,193000,14367599100,57200,57200,57200,57200,0
20241204,192900,14367599100,57200,57200,57200,57200,0
20241204,192800,14367599100,57200,57200,57200,57200,0
20241204,192700,14367599100,57200,57200,57200,57200,0
20241204,192600,14367599100,57200,57200,57200,57200,0
20241204,192500,14367599100,57200,57200,57200,57200,0
20241204,192400,14367599100,57200,57200,57200,57200,0
20241204,192300,14367599100,57200,57200,57200,57200,0
20241204,192200,14367599100,57200,57200,57200,57200,0
20241204,192100,14367599100,57200,57200,57200,57200,0
20241204,192000,14367599100,57200,57200,57200,57200,0
20241204,191900,14367599100,57200,57200,57200,57200,18185
20241204,191800,14367599100,57200,57200,57200,57200,0
20241204,191700,14367599100,57200,57200,57200,57200,0
20241204,191600,14367599100,57200,57200,57200,57200,0
20241204,191500,14367599100,57200,57200,57200,57200,0
20241204,191400,14367599100,57200,57200,57200,57200,0
20241204,191300,14367599100,57200,57200,57200,57200,0
20241204,191200,14367599100,57200,57200,57200,57200,0
20241204,191100,14367599100,57200,57200,57200,57200,0
20241204,191000,14367599100,57200,57200,57200,57200,0
20241204,190900,14367599100,57200,57200,57200,57200,0
20241204,190800,14367599100,57200,57200,57200,57200,0
20241204,190700,14367599100,57200,57200,57200,57200,0
20241204,190600,14367599100,57200,57200,57200,57200,0
20241204,190500,14367599100,57200,57200,57200,57200,0
20241204,190400,14367599100,57200,57200,57200,57200,0
20241204,190300,14367599100,57200,57200,57200,57200,0
20241204,190200,14367599100,57200,57200,57200,57200,0
20241204,190100,14367599100,57200,57200,57200,57200,0
20241204,190000,14367599100,57200,57200,57200,57200,0
20241204,185900,14367599100,57200,57200,57200,57200,0
20241204,185800,14367599100,57200,57200,57200,57200,0
20241204,185700,14367599100,57200,57200,57200,57200,0
20241204,185600,14367599100,57200,57200,57200,57200,0
20241204,185500,14367599100,57200,57200,57200,57200,0
20241204,185400,14367599100,57200,57200,57200,57200,0
20241204,185300,14367599100,57200,57200,57200,57200,0
20241204,185200,14367599100,57200,57200,57200,57200,0
20241204,185100,14367599100,57200,57200,57200,57200,0
20241204,185000,14367599100,57200,57200,57200,57200,0
20241204,184900,14367599100,57200,57200,57200,57200,18185
20241204,184800,14367599100,57200,57200,57200,57200,0
20241204,184700,14367599100,57200,57200,57200,57200,0
20241204,184600,14367599100,57200,57200,57200,57200,0
20241204,184500,14367599100,57200,57200,57200,57200,0
20241204,184400,14367599100,57200,57200,57200,57200,0
20241204,184300,14367599100,57200,57200,57200,57200,0
20241204,184200,14367599100,57200,57200,57200,57200,0
20241204,184100,14367599100,57200,57200,57200,57200,0
20241204,184000,14367599100,57200,57200,57200,57200,0
20241204,183900,14367599100,57200,57200,57200,57200,0
20241204,183800,14367599100,57200,57200,57200,57200,0
20241204,183700,14367599100,57200,57200,57200,57200,0
20241204,183600,14367599100,57200,57200,57200,57200,0
20241204,183500,14367599100,57200,57200,57200,57200,0
20241204,183400,14367599100,57200,57200,57200,57200,0
20241204,183300,14367599100,57200,57200,57200,57200,0
20241204,183200,14367599100,57200,57200,57200,57200,0
20241204,183100,14367599100,57200,57200,57200,57200,0
20241204,183000,14367599100,57200,57200,57200,57200,0
20241204,182900,14367599100,57200,57200,57200,57200,0
20241204,182800,14367599100,57200,57200,57200,57200,0
20241204,182700,14367599100,57200,57200,57200,57200,0
20241204,182600,14367599100,57200,57200,57200,57200,0
20241204,182500,14367599100,57200,57200,57200,57200,0
20241204,182400,14367599100,57200,57200,57200,57200,0
20241204,182300,14367599100,57200,57200,57200,57200,0
20241204,182200,14367599100,57200,57200,57200,57200,0
20241204,182100,14367599100,57200,57200,57200,57200,0
20241204,182000,14367599100,57200,57200,57200,57200,0
20241204,181900,14367599100,57200,57200,57200,57200,18185
20241204,181800,14367599100,57200,57200,57200,57200,0
20241204,181700,14367599100,57200,57200,57200,57200,0
20241204,181600,14367599100,57200,57200,57200,57200,0
20241204,181500,14367599100,57200,57200,57200,57200,0
20241204,181400,14367599100,57200,57200,57200,57200,0
20241204,181300,14367599100,57200,57200,57200,57200,0
20241204,181200,14367599100,57200,57200,57200,57200,0
20241204,181100,14367599100,57200,57200,57200,57200,0
20241204,181000,14367599100,57200,57200,57200,57200,0
20241204,180900,14367599100,57200,57200,57200,57200,0
20241204,180800,14367599100,57200,57200,57200,57200,0
20241204,180700,14367599100,57200,57200,57200,57200,0
20241204,180600,14367599100,57200,57200,57200,57200,0
20241204,180500,14367599100,57200,57200,57200,57200,0
20241204,180400,14367599100,57200,57200,57200,57200,0
20241204,180300,14367599100,57200,57200,57200,57200,0
20241204,180200,14367599100,57200,57200,57200,57200,0
20241204,180100,14367599100,57200,57200,57200,57200,0
20241204,180000,14367599100,57200,57200,57200,57200,0
20241204,175900,14367599100,57200,57200,57200,57200,0
20241204,175800,14367599100,57200,57200,57200,57200,0
20241204,175700,14367599100,57200,57200,57200,57200,0
20241204,175600,14367599100,57200,57200,57200,57200,0
20241204,175500,14367599100,57200,57200,57200,57200,0
20241204,175400,14367599100,57200,57200,57200,57200,0
20241204,175300,14367599100,57200,57200,57200,57200,0
20241204,175200,14367599100,57200,57200,57200,57200,0
20241204,175100,14367599100,57200,57200,57200,57200,0
20241204,175000,14367599100,57200,57200,57200,57200,0
20241204,174900,14367599100,57200,57200,57200,57200,18185
20241204,174800,14367599100,57200,57200,57200,57200,0
20241204,174700,14367599100,57200,57200,57200,57200,0
20241204,174600,14367599100,57200,57200,57200,57200,0
20241204,174500,14367599100,57200,57200,57200,57200,0
20241204,174400,14367599100,57200,57200,57200,57200,0
20241204,174300,14367599100,57200,57200,57200,57200,0
20241204,174200,14367599100,57200,57200,57200,57200,0
20241204,174100,14367599100,57200,57200,57200,57200,0
20241204,174000,14367599100,57200,57200,57200,57200,0
20241204,173900,14367599100,57200,57200,57200,57200,0
20241204,173800,14367599100,57200,57200,57200,57200,0
20241204,173700,14367599100,57200,57200,57200,57200,0
20241204,173600,14367599100,57200,57200,57200,57200,0
20241204,173500,14367599100,57200,57200,57200,57200,0
20241204,173400,14367599100,57200,57200,57200,57200,0
20241204,173300,14367599100,57200,57200,57200,57200,0
20241204,173200,14367599100,57200,57200,57200,57200,0
20241204,173100,14367599100,57200,57200,57200,57200,0
20241204,173000,14367599100,57200,57200,57200,57200,0
20241204,172900,14367599100,57200,57200,57200,57200,0
20241204,172800,14367599100,57200,57200,57200,57200,0
20241204,172700,14367599100,57200,57200,57200,57200,0
20241204,172600,14367599100,57200,57200,57200,57200,0
20241204,172500,14367599100,57200,57200,57200,57200,0
20241204,172400,14367599100,57200,57200,57200,57200,0
20241204,172300,14367599100,57200,57200,57200,57200,0
20241204,172200,14367599100,57200,57200,57200,57200,0
20241204,172100,14367599100,57200,57200,57200,57200,0
20241204,172000,14367599100,57200,57200,57200,57200,0
20241204,171900,14367599100,57200,57200,57200,57200,18185
20241204,171800,14367599100,57200,57200,57200,57200,0
20241204,171700,14367599100,57200,57200,57200,57200,0
20241204,171600,14367599100,57200,57200,57200,57200,0
20241204,171500,14367599100,57200,57200,57200,57200,0
20241204,171400,14367599100,57200,57200,57200,57200,0
20241204,171300,14367599100,57200,57200,57200,57200,0
20241204,171200,14367599100,57200,57200,57200,57200,0
20241204,171100,14367599100,57200,57200,57200,57200,0
20241204,171000,14367599100,57200,57200,57200,57200,0
20241204,170900,14367599100,57200,57200,57200,57200,0
20241204,170800,14367599100,57200,57200,57200,57200,0
20241204,170700,14367599100,57200,57200,57200,57200,0
20241204,170600,14367599100,57200,57200,57200,57200,0
20241204,170500,14367599100,57200,57200,57200,57200,0
20241204,170400,14367599100,57200,57200,57200,57200,0
20241204,170300,14367599100,57200,57200,57200,57200,0
20241204,170200,14367599100,57200,57200,57200,57200,0
20241204,170100,14367599100,57200,57200,57200,57200,0
20241204,170000,14367599100,57200,57200,57200,57200,0
20241204,165900,14367599100,57200,57200,57200,57200,0
20241204,165800,14367599100,57200,57200,57200,57200,0
20241204,165700,14367599100,57200,57200,57200,57200,0
20241204,165600,14367599100,57200,57200,57200,57200,0
20241204,165500,14367599100,57200,57200,57200,57200,0
20241204,165400,14367599100,57200,57200,57200,57200,0
20241204,165300,14367599100,57200,57200,57200,57200,0
20241204,165200,14367599100,57200,57200,57200,57200,0
20241204,165100,14367599100,57200,57200,57200,57200,0
20241204,165000,14367599100,57200,57200,57200,57200,0
20241204,164900,14367599100,57200,57200,57200,57200,18185
20241204,164800,14367599100,57200,57200,57200,57200,0
20241204,164700,14367599100,57200,57200,57200,57200,0
20241204,164600,14367599100,57200,57200,57200,57200,0
20241204,164500,14367599100,57200,57200,57200,57200,0
20241204,164400,14367599100,57200,57200,57200,57200,0
20241204,164300,14367599100,57200,57200,57200,57200,0
20241204,164200,14367599100,57200,57200,57200,57200,0
20241204,164100,14367599100,57200,57200,57200,57200,0
20241204,164000,14367599100,57200,57200,57200,57200,0
20241204,163900,14367599100,57200,57200,57200,57200,0
20241204,163800,14367599100,57200,57200,57200,57200,0
20241204,163700,14367599100,57200,57200,57200,57200,0
20241204,163600,14367599100,57200,57200,57200,57200,0
20241204,163500,14367599100,57200,57200,57200,57200,0
20241204,163400,14367599100,57200,57200,57200,57200,0
20241204,163300,14367599100,57200,57200,57200,57200,0
20241204,163200,14367599100,57200,57200,57200,57200,0
20241204,163100,14367599100,57200,57200,57200,57200,0
20241204,163000,14367599100,57200,57200,57200,57200,0
20241204,162900,14367599100,57200,57200,57200,57200,0
20241204,162800,14367599100,57200,57200,57200,57200,0
20241204,162700,14367599100,57200,57200,57200,57200,0
20241204,162600,14367599100,57200,57200,57200,57200,0
20241204,162500,14367599100,57200,57200,57200,57200,0
20241204,162400,14367599100,57200,57200,57200,57200,0
20241204,162300,14367599100,57200,57200,57200,57200,0
20241204,162200,14367599100,57200,57200,57200,57200,0
20241204,162100,14367599100,57200,57200,57200,57200,0
20241204,162000,14367599100,57200,57200,57200,57200,0
20241204,161900,14367599100,57200,57200,57200,57200,18185
20241204,161800,14367599100,57200,57200,57200,57200,0
20241204,161700,14367599100,57200,57200,57200,57200,0
20241204,161600,14367599100,57200,57200,57200,57200,0
20241204,161500,14367599100,57200,57200,57200,57200,0
20241204,161400,14367599100,57200,57200,57200,57200,0
20241204,161300,14367599100,57200,57200,57200,57200,0
20241204,161200,14367599100,57200,57200,57200,57200,0
20241204,161100,14367599100,57200,57200,57200,57200,0
20241204,161000,14367599100,57200,57200,57200,57200,0
20241204,160900,14367599100,57200,57200,57200,57200,0
20241204,160800,14367599100,57200,57200,57200,57200,0
20241204,160700,14367599100,57200,57200,57200,57200,0
20241204,160600,14367599100,57200,57200,57200,57200,0
20241204,160500,14367599100,57200,57200,57200,57200,0
20241204,160400,14367599100,57200,57200,57200,57200,0
20241204,160300,14367599100,57200,57200,57200,57200,0
20241204,160200,14367599100,57200,57200,57200,57200,0
20241204,160100,14367599100,57200,57200,57200,57200,0
20241204,160000,14367599100,57200,57200,57200,57200,0
20241204,155900,14367599100,57200,57200,57200,57200,0
20241204,155800,14367599100,57200,57200,57200,57200,0
20241204,155700,14367599100,57200,57200,57200,57200,0
20241204,155600,14367599100,57200,57200,57200,57200,0
20241204,155500,14367599100,57200,57200,57200,57200,0
20241204,155400,14367599100,57200,57200,57200,57200,0
20241204,155300,14367599100,57200,57200,57200,57200,0
20241204,155200,14367599100,57200,57200,57200,57200,0
20241204,155100,14367599100,57200,57200,57200,57200,0
20241204,155000,14367599100,57200,57200,57200,57200,0
20241204,154900,14367599100,57200,57200,57200,57200,18185
20241204,154800,14367599100,57200,57200,57200,57200,0
20241204,154700,14367599100,57200,57200,57200,57200,0
20241204,154600,14367599100,57200,57200,57200,57200,0
20241204,154500,14367599100,57200,57200,57200,57200,0
20241204,154400,14367599100,57200,57200,57200,57200,0
20241204,154300,14367599100,57200,57200,57200,57200,0
20241204,154200,14367599100,57200,57200,57200,57200,0
20241204,154100,14367599100,57200,57200,57200,57200,0
20241204,154000,14367599100,57200,57200,57200,57200,0
20241204,153900,14367599100,57200,57200,57200,57200,0
20241204,153800,14367599100,57200,57200,57200,57200,0
20241204,153700,14367599100,57200,57200,57200,57200,0
20241204,153600,14367599100,57200,57200,57200,57200,0
20241204,153500,14367599100,57200,57200,57200,57200,0
20241204,153400,14367599100,57200,57200,57200,57200,0
20241204,153300,14367599100,57200,57200,57200,57200,0
20241204,153200,14367599100,57200,57200,57200,57200,0
20241204,153100,14367599100,57200,57200,57200,57200,0
20241204,153000,14367599100,57200,57200,57200,57200,18185
20241204,152900,13327417100,56700,56700,56700,56700,0
20241204,152800,13327417100,56700,56700,56700,56700,0
20241204,152700,13327417100,56700,56700,56700,56700,0
20241204,152600,13327417100,56700,56700,56700,56700,0
20241204,152500,13327417100,56700,56700,56700,56700,0
20241204,152400,13327417100,56700,56700,56700,56700,0
20241204,152300,13327417100,56700,56700,56700,56700,0
20241204,152200,13327417100,56700,56700,56700,56700,0
20241204,152100,13327417100,56700,56700,56700,56700,0
20241204,152000,13327417100,56700,56700,56700,56700,0
20241204,151900,13327417100,56700,56700,56800,56700,811
20241204,151800,13281392700,56700,56700,56700,56600,321
20241204,151700,13263194600,56700,56700,56700,56600,213
20241204,151600,13251131700,56700,56600,56700,56600,667
20241204,151500,13213317900,56700,56700,56700,56600,480
20241204,151400,13186105900,56600,56600,56700,56600,87
20241204,151300,13181178600,56600,56700,56700,56600,1217
20241204,151200,13112177700,56700,56500,56700,56500,1748
20241204,151100,13013241400,56500,56600,56600,56300,85
20241204,151000,13008437800,56600,56700,56700,56600,982
20241204,150900,12952847600,56600,56400,56700,56300,2339
20241204,150800,12820636800,56400,56400,56400,56300,293
20241204,150700,12804120100,56300,56400,56400,56200,30
20241204,150600,12802431800,56300,56300,56300,56300,1444
20241204,150500,12721134600,56200,56300,56300,56200,657
20241204,150400,12684146900,56300,56200,56300,56200,3804
20241204,150300,12470020800,56200,56300,56300,56200,227
20241204,150200,12457260800,56200,56200,56300,56200,388
20241204,150100,12435454200,56200,56100,56200,56100,345
20241204,150000,12416088000,56200,56200,56300,56200,225
20241204,145900,12403440900,56200,56200,56300,56200,217
20241204,145800,12391244600,56200,56200,56200,56200,219
20241204,145700,12378936800,56300,56300,56400,56300,1051
20241204,145600,12319764900,56300,56300,56400,56300,349
20241204,145500,12300101800,56400,56300,56400,56300,411
20241204,145400,12276960500,56300,56400,56400,56300,47
20241204,145300,12274309800,56300,56300,56400,56300,604
20241204,145200,12240304500,56300,56300,56300,56300,23
20241204,145100,12239009600,56300,56200,56300,56200,661
20241204,145000,12201808800,56300,56300,56300,56300,1
20241204,144900,12201752500,56300,56300,56300,56300,215
20241204,144800,12189648000,56300,56200,56300,56200,123
20241204,144700,12182730900,56200,56300,56300,56200,471
20241204,144600,12156217900,56300,56300,56400,56300,228
20241204,144500,12143368400,56300,56300,56400,56300,205
20241204,144400,12131817900,56300,56300,56300,56300,712
20241204,144300,12091732300,56300,56200,56300,56200,853
20241204,144200,12043713500,56300,56300,56300,56200,2183
20241204,144100,11920925700,56300,56200,56300,56200,703
20241204,144000,11881347100,56200,56100,56200,56100,336
20241204,143900,11862473900,56200,56100,56200,56100,75
20241204,143800,11858260700,56100,56100,56200,56100,334
20241204,143700,11839493100,56100,56100,56100,56100,42
20241204,143600,11837136900,56100,56100,56200,56100,29
20241204,143500,11835508900,56100,56100,56100,56100,46
20241204,143400,11832928300,56100,56100,56100,56100,62
20241204,143300,11829450100,56100,56200,56200,56100,24
20241204,143200,11828102600,56100,56300,56300,56000,953
20241204,143100,11774616800,56200,56200,56300,56200,373
20241204,143000,11753641700,56300,56100,56300,56100,558
20241204,142900,11722292500,56200,56200,56200,56100,148
20241204,142800,11713985700,56200,56100,56200,56000,430
20241204,142700,11689851300,56100,56000,56100,56000,201
20241204,142600,11678583200,56000,56000,56100,56000,65
20241204,142500,11674942200,56100,56000,56100,56000,34
20241204,142400,11673037200,56000,56000,56100,56000,40
20241204,142300,11670795100,56100,56000,56100,56000,44
20241204,142200,11668330400,56000,56100,56100,56000,69
20241204,142100,11664460800,56100,56000,56100,56000,34
20241204,142000,11662554600,56100,56000,56100,56000,247
20241204,141900,11648711600,56000,56000,56000,56000,21
20241204,141800,11647535600,55900,55800,56000,55800,675
20241204,141700,11609803400,55900,55900,55900,55800,32
20241204,141600,11608016300,55800,55800,55900,55800,148
20241204,141500,11599756100,55800,55800,55900,55800,253
20241204,141400,11585637700,55800,55800,55900,55800,291
20241204,141300,11569398600,55800,55800,55800,55800,211
20241204,141200,11557624800,55800,55900,55900,55800,989
20241204,141100,11502435500,55800,55800,55900,55800,84
20241204,141000,11497747300,55800,55800,55900,55700,2124
20241204,140900,11379227700,55800,55800,55800,55800,13
20241204,140800,11378502300,55800,55800,55900,55800,239
20241204,140700,11365144300,55800,55800,55900,55800,187
20241204,140600,11354706700,55800,55800,55900,55700,2423
20241204,140500,11219515700,55800,55900,55900,55800,223
20241204,140400,11207071100,55800,55800,55900,55800,129
20241204,140300,11199870400,55800,55900,55900,55800,531
20241204,140200,11170188600,55800,55900,55900,55800,173
20241204,140100,11160519000,55800,55900,55900,55800,159
20241204,140000,11151645300,55900,55800,55900,55800,452
20241204,135900,11126391200,55800,55900,55900,55800,21
20241204,135800,11125218400,55800,55800,55800,55800,147
20241204,135700,11117015800,55800,55900,55900,55800,263
20241204,135600,11102332200,55900,55900,55900,55800,289
20241204,135500,11086180800,55900,55900,55900,55900,32
20241204,135400,11084392000,55900,55900,55900,55800,336
20241204,135300,11065610100,55900,55800,55900,55800,5
20241204,135200,11065330800,55800,55800,55900,55800,176
20241204,135100,11055509000,55900,55900,55900,55900,56
20241204,135000,11052378600,55900,55900,55900,55800,1224
20241204,134900,10984068100,55900,55900,56000,55900,1793
20241204,134800,10883838400,55900,55900,55900,55900,14
20241204,134700,10883055800,56000,56000,56000,56000,28
20241204,134600,10881487800,56000,55900,56000,55900,317
20241204,134500,10863752100,55900,55900,55900,55900,23
20241204,134400,10862466400,55900,55900,55900,55900,147
20241204,134300,10854249100,55800,55900,55900,55800,63
20241204,134200,10850731100,55900,55900,56000,55900,449
20241204,134100,10825630900,56000,55900,56000,55900,18
20241204,134000,10824623600,55900,56000,56000,55900,40
20241204,133900,10822384800,56000,55900,56000,55900,17
20241204,133800,10821434200,55900,55900,56000,55900,137
20241204,133700,10813775600,55900,55900,55900,55900,154
20241204,133600,10805167000,55900,55900,55900,55800,61
20241204,133500,10801759100,55900,55900,55900,55900,0
20241204,133400,10801759100,55900,55900,55900,55900,86
20241204,133300,10796951700,55900,55900,55900,55800,288
20241204,133200,10780865400,55900,56000,56000,55800,531
20241204,133100,10751191000,56000,56000,56000,56000,50
20241204,133000,10748391000,56000,56000,56000,56000,200
20241204,132900,10737191000,56000,56000,56000,56000,20
20241204,132800,10736071000,55900,55900,55900,55900,68
20241204,132700,10732269800,55900,55900,55900,55900,140
20241204,132600,10724443800,55900,55900,55900,55900,17
20241204,132500,10723493500,56000,55900,56000,55900,247
20241204,132400,10709676200,56000,56000,56000,56000,329
20241204,132300,10691252200,56000,56000,56000,56000,468
20241204,132200,10665044200,56000,56000,56100,56000,99
20241204,132100,10659499000,56000,56000,56100,56000,134
20241204,132000,10651994900,56000,56200,56200,56000,180
20241204,131900,10641902500,56000,56100,56100,56000,210
20241204,131800,10630127100,56100,56300,56300,56100,610
20241204,131700,10595849800,56200,56200,56200,56200,115
20241204,131600,10589386800,56200,56200,56200,56200,88
20241204,131500,10584441200,56200,56300,56300,56200,60
20241204,131400,10581068900,56300,56300,56300,56300,181
20241204,131300,10570878600,56300,56200,56300,56200,163
20241204,131200,10561717000,56200,56300,56300,56200,2009
20241204,131100,10448760900,56300,56200,56300,56200,9
20241204,131000,10448255000,56200,56300,56300,56200,17
20241204,130900,10447298000,56200,56300,56300,56200,68
20241204,130800,10443470200,56200,56300,56400,56200,777
20241204,130700,10399714400,56400,56300,56400,56300,246
20241204,130600,10385840100,56300,56300,56300,56300,487
20241204,130500,10358422000,56200,56200,56200,56200,47
20241204,130400,10355780600,56200,56200,56200,56200,3
20241204,130300,10355612000,56100,56200,56200,56100,833
20241204,130200,10308810700,56200,56200,56200,56200,1199
20241204,130100,10241426900,56200,56200,56200,56200,5
20241204,130000,10241145900,56200,56200,56200,56200,44
20241204,125900,10238673100,56100,56100,56100,56100,259
20241204,125800,10224143200,56100,56000,56100,56000,7
20241204,125700,10223750600,56000,56100,56100,56000,127
20241204,125600,10216632500,56100,56100,56100,56100,6
20241204,125500,10216295900,56100,56000,56100,56000,142
20241204,125400,10208329800,56100,56100,56100,56100,1
20241204,125300,10208273700,56100,56000,56100,56000,57
20241204,125200,10205077400,56000,56100,56100,56000,165
20241204,125100,10195825000,56100,56000,56100,56000,15
20241204,125000,10194983900,56000,56000,56000,56000,15
20241204,124900,10194143900,56000,56100,56100,56000,178
20241204,124800,10184169800,56000,56000,56000,56000,20
20241204,124700,10183049800,56100,56000,56100,56000,80
20241204,124600,10178569700,56100,56000,56100,56000,4
20241204,124500,10178345600,56000,56100,56100,56000,152
20241204,124400,10169819400,56100,56100,56100,56100,7
20241204,124300,10169426700,56000,56000,56000,56000,55
20241204,124200,10166346700,56000,55900,56000,55900,123
20241204,124100,10159460700,55900,56000,56000,55900,17
20241204,124000,10158509900,56000,56000,56000,56000,10
20241204,123900,10157949900,56000,56000,56000,56000,363
20241204,123800,10137621900,56100,56000,56100,56000,461
20241204,123700,10111802800,55900,55800,55900,55800,499
20241204,123600,10083913700,55900,55800,55900,55800,68
20241204,123500,10080118200,55900,55800,55900,55700,33
20241204,123400,10078277000,55700,55800,55800,55700,126
20241204,123300,10071246300,55800,55800,55800,55800,194
20241204,123200,10060421100,55800,55900,55900,55800,402
20241204,123100,10037975900,55800,55800,55800,55800,515
20241204,123000,10009238900,55800,55800,55800,55800,228
20241204,122900,9996516500,55900,55900,55900,55900,12
20241204,122800,9995845700,55800,55800,55800,55800,146
20241204,122700,9987698900,55800,55900,55900,55800,155
20241204,122600,9979049600,55800,55900,55900,55800,221
20241204,122500,9966706300,55900,56000,56000,55900,347
20241204,122400,9947308900,55900,55900,56000,55900,149
20241204,122300,9938979000,56000,56100,56100,56000,751
20241204,122200,9896920000,56000,56000,56100,56000,50
20241204,122100,9894118600,56100,56100,56100,56000,24
20241204,122000,9892772400,56100,56000,56100,56000,114
20241204,121900,9886385700,56100,56100,56100,56000,1921
20241204,121800,9778805500,56100,56100,56100,56000,165
20241204,121700,9769549200,56100,56000,56100,56000,429
20241204,121600,9745523700,56100,56100,56100,56100,54
20241204,121500,9742494300,56000,56000,56000,56000,586
20241204,121400,9709678300,56000,56000,56000,56000,1
20241204,121300,9709622300,56000,56000,56000,56000,121
20241204,121200,9702846300,56000,55900,56000,55900,27
20241204,121100,9701334400,55900,56000,56000,55900,215
20241204,121000,9689294900,55900,56000,56000,55900,21
20241204,120900,9688120000,56000,56000,56000,56000,20
20241204,120800,9687000000,56000,56000,56000,56000,3
20241204,120700,9686832000,55900,55900,55900,55900,54
20241204,120600,9683813400,55900,55900,55900,55900,206
20241204,120500,9672298000,55900,55900,56100,55900,73
20241204,120400,9668213300,55900,56200,56200,55900,446
20241204,120300,9643213900,56000,56100,56100,56000,110
20241204,120200,9637053200,56100,56100,56200,56100,17
20241204,120100,9636099000,56100,56100,56300,56100,1203
20241204,120000,9568522800,56100,55900,56100,55900,89
20241204,115900,9563531800,56000,55900,56000,55900,349
20241204,115800,9543995700,55800,55800,55800,55700,161
20241204,115700,9535020000,55800,55800,55800,55700,183
20241204,115600,9524820600,55800,55800,55800,55800,294
20241204,115500,9508415400,55800,55900,55900,55800,193
20241204,115400,9497629800,55800,55800,55900,55800,411
20241204,115300,9474663800,55800,55800,55900,55800,326
20241204,115200,9456443100,55800,55800,55800,55800,44
20241204,115100,9453987900,55800,55800,55800,55800,28
20241204,115000,9452425500,55700,55600,55700,55600,360
20241204,114900,9432383500,55600,55800,55800,55500,1542
20241204,114800,9346653900,55700,55600,55800,55600,650
20241204,114700,9310471500,55500,55700,55800,55500,518
20241204,114600,9281661300,55700,55700,55700,55700,10
20241204,114500,9281104300,55600,55500,55600,55500,617
20241204,114400,9246799200,55500,55500,55600,55400,262
20241204,114300,9232257800,55600,55500,55600,55500,387
20241204,114200,9210767200,55600,55500,55600,55500,1759
20241204,114100,9113140800,55500,55600,55700,55500,632
20241204,114000,9078000700,55600,55800,55800,55600,28
20241204,113900,9076440500,55800,55600,55800,55600,552
20241204,113800,9045692300,55700,55800,55800,55700,145
20241204,113700,9037614400,55800,55700,55800,55700,294
20241204,113600,9021237500,55700,55700,55700,55600,672
20241204,113500,8983815100,55700,55600,55700,55600,243
20241204,113400,8970302300,55600,55500,55600,55500,44
20241204,113300,8967856100,55600,55500,55600,55500,155
20241204,113200,8959251900,55600,55600,55700,55500,158
20241204,113100,8950469100,55600,55700,55700,55600,963
20241204,113000,8896921600,55600,55700,55700,55600,437
20241204,112900,8872585100,55700,55800,55800,55600,122
20241204,112800,8865794400,55800,55800,55800,55800,24
20241204,112700,8864455200,55700,55700,55700,55700,56
20241204,112600,8861336000,55800,55800,55900,55800,181
20241204,112500,8851236000,55900,55700,55900,55700,85
20241204,112400,8846499300,55700,55700,55900,55700,78
20241204,112300,8842148700,55700,55800,55900,55700,205
20241204,112200,8830700400,55900,55900,55900,55700,189
20241204,112100,8820146700,55700,56000,56000,55700,1161
20241204,112000,8755390200,55800,56000,56000,55800,25
20241204,111900,8753990400,56000,56000,56000,55900,360
20241204,111800,8733864700,56000,55800,56000,55800,25
20241204,111700,8732465700,56000,55900,56000,55800,706
20241204,111600,8692985300,55900,56000,56000,55800,392
20241204,111500,8671076000,55900,55900,56000,55800,63
20241204,111400,8667555700,55900,56000,56000,55800,651
20241204,111300,8631167800,56000,56000,56000,56000,352
20241204,111200,8611455800,56200,56100,56200,56100,380
20241204,111100,8590135800,56000,55900,56000,55900,274
20241204,111000,8574794100,55900,55900,56000,55900,221
20241204,110900,8562439100,56000,56000,56000,56000,21
20241204,110800,8561263100,55800,55800,55900,55700,824
20241204,110700,8515227500,55900,55900,56000,55900,98
20241204,110600,8509748300,55700,56000,56000,55700,794
20241204,110500,8465488300,55900,55900,56000,55800,4850
20241204,110400,8194791600,56000,55900,56100,55800,270
20241204,110300,8179713900,55900,56100,56100,55900,2796
20241204,110200,8023042600,56200,56200,56200,56200,427
20241204,110100,7999045200,56300,56300,56300,56200,144
20241204,110000,7990939000,56300,56400,56400,56200,102
20241204,105900,7985203000,56400,56200,56400,56200,72
20241204,105800,7981147600,56200,56200,56200,56200,204
20241204,105700,7969682800,56400,56200,56400,56200,209
20241204,105600,7957933000,56200,56300,56300,56200,3
20241204,105500,7957764300,56200,56200,56200,56200,35
20241204,105400,7955797300,56300,56300,56300,56200,735
20241204,105300,7914420900,56400,56400,56400,56400,141
20241204,105200,7906468500,56400,56400,56400,56400,53
20241204,105100,7903479300,56300,56600,56600,56300,106
20241204,105000,7897480000,56600,56300,56600,56200,691
20241204,104900,7858505800,56300,56300,56300,56300,62
20241204,104800,7855015200,56300,56200,56300,56200,75
20241204,104700,7850799800,56200,56300,56300,56200,42
20241204,104600,7848436400,56200,56400,56500,56200,956
20241204,104500,7794579500,56500,56500,56500,56500,22
20241204,104400,7793336500,56400,56400,56500,56400,160
20241204,104300,7784302500,56400,56500,56500,56400,90
20241204,104200,7779217700,56400,56500,56500,56400,278
20241204,104100,7763535700,56500,56500,56500,56400,557
20241204,104000,7732067900,56600,56400,56600,56400,854
20241204,103900,7683815800,56500,56400,56500,56400,120
20241204,103800,7677036800,56400,56400,56500,56300,494
20241204,103700,7649175100,56300,56400,56400,56300,709
20241204,103600,7609257400,56400,56300,56400,56300,434
20241204,103500,7584814100,56300,56200,56300,56100,688
20241204,103400,7546140500,56100,56100,56100,56100,9
20241204,103300,7545635600,56100,56100,56100,56100,10
20241204,103200,7545074600,56100,56000,56200,56000,533
20241204,103100,7515192300,56100,56000,56100,56000,709
20241204,103000,7475455700,56100,56200,56200,56100,808
20241204,102900,7430125700,56200,56100,56200,56100,73
20241204,102800,7426026100,56000,56100,56200,56000,499
20241204,102700,7398061000,56000,56000,56100,56000,436
20241204,102600,7373609000,56100,56000,56100,56000,28
20241204,102500,7372039000,56000,56000,56100,56000,792
20241204,102400,7327683700,56000,56100,56100,56000,220
20241204,102300,7315342700,56100,56100,56100,55900,460
20241204,102200,7289589900,56100,56200,56200,56100,351
20241204,102100,7269893200,56200,56100,56200,56100,1014
20241204,102000,7212998200,56000,56000,56000,55900,345
20241204,101900,7193683000,56000,56000,56100,56000,142
20241204,101800,7185729700,55900,56000,56100,55900,453
20241204,101700,7160370200,56000,55900,56000,55900,220
20241204,101600,7148057200,55900,56000,56100,55900,626
20241204,101500,7113016000,56100,56100,56200,56000,830
20241204,101400,7066503400,56000,56200,56300,56000,640
20241204,101300,7030564500,56300,56200,56300,56200,253
20241204,101200,7016329300,56200,56200,56300,56200,922
20241204,101100,6964502200,56300,56300,56300,56200,133
20241204,101000,6957017100,56200,56200,56200,56200,389
20241204,100900,6935155300,56200,56200,56200,56100,373
20241204,100800,6914194100,56200,56200,56200,56100,1206
20241204,100700,6846427800,56200,56200,56400,56100,297
20241204,100600,6829719700,56200,56200,56300,56100,357
20241204,100500,6809653400,56200,56100,56400,56100,66
20241204,100400,6805943600,56000,56300,56400,56000,842
20241204,100300,6758600700,56200,56200,56300,56200,130
20241204,100200,6751289500,56200,56200,56200,56200,382
20241204,100100,6729821100,56200,56200,56300,56200,183
20241204,100000,6719535200,56200,56100,56200,56000,1089
20241204,095900,6658428600,56100,56100,56100,56000,37
20241204,095800,6656353000,56100,56000,56200,56000,299
20241204,095700,6639578700,56100,56100,56100,56000,387
20241204,095600,6617870100,56200,56200,56200,56000,99
20241204,095500,6612322100,56200,56300,56300,56000,1531
20241204,095400,6526299100,56300,56300,56300,56100,898
20241204,095300,6475795800,56300,56300,56400,56300,491
20241204,095200,6448152000,56300,56200,56300,56100,319
20241204,095100,6430229300,56200,56100,56200,56100,898
20241204,095000,6379784400,56100,55800,56200,55800,1832
20241204,094900,6277211500,55700,55700,55800,55500,643
20241204,094800,6241455300,55700,55700,55800,55700,112
20241204,094700,6235208300,55700,55800,55800,55600,1360
20241204,094600,6159354200,55500,55800,55900,55400,2014
20241204,094500,6047310200,55700,55500,55800,55300,2480
20241204,094400,5909570800,55600,55500,55700,55300,1237
20241204,094300,5841065800,55500,55500,55800,55200,3007
20241204,094200,5674142500,55500,55800,55800,55300,4782
20241204,094100,5408471100,55800,56100,56200,55800,6757
20241204,094000,5030130400,56200,56100,56200,56100,602
20241204,093900,4996318200,56100,56200,56300,56100,1034
20241204,093800,4938207900,56300,56200,56300,56200,1076
20241204,093700,4877711200,56300,56300,56400,56200,2827
20241204,093600,4718652300,56300,56400,56500,56300,1050
20241204,093500,4659428500,56500,56600,56600,56500,255
20241204,093400,4645013200,56500,56600,56700,56500,600
20241204,093300,4611057500,56700,56500,56700,56500,843
20241204,093200,4563361400,56500,56500,56500,56400,354
20241204,093100,4543378700,56400,56400,56400,56300,802
20241204,093000,4498149400,56300,56300,56400,56200,1030
20241204,092900,4440157500,56300,56400,56500,56300,1504
20241204,092800,4355418400,56400,56400,56500,56300,1775
20241204,092700,4255349400,56400,56500,56500,56400,1749
20241204,092600,4156565300,56500,56900,56900,56500,6102
20241204,092500,3810875300,56900,56800,56900,56600,1540
20241204,092400,3723609800,56800,56700,56800,56500,1168
20241204,092300,3657417600,56700,57100,57100,56700,585
20241204,092200,3624176400,57100,56800,57400,56800,3351
20241204,092100,3432514100,56700,56900,56900,56600,713
20241204,092000,3392051700,56800,56600,56900,56500,2164
20241204,091900,3269282600,56600,56600,56800,56500,583
20241204,091800,3236300700,56600,56600,56800,56300,2457
20241204,091700,3097417900,56800,57000,57100,56600,4928
20241204,091600,2817066900,57000,57200,57200,57000,617
20241204,091500,2781837200,57200,57200,57400,57000,885
20241204,091400,2731175900,57200,57000,57300,56800,2691
20241204,091300,2577858400,57000,57100,57100,57000,668
20241204,091200,2539738200,57100,57200,57300,57000,616
20241204,091100,2504574400,57300,57100,57300,57100,802
20241204,091000,2458724600,57100,57200,57200,57100,641
20241204,090900,2422108000,57200,57200,57400,57100,825
20241204,090800,2374919700,57300,57400,57400,57200,2276
20241204,090700,2244348400,57500,57200,57500,57200,899
20241204,090600,2192762400,57300,57300,57400,57200,496
20241204,090500,2164352900,57100,57200,57300,57100,3079
20241204,090400,1988098300,57200,57100,57300,56900,1642
20241204,090300,1894322400,57100,57200,57300,57100,665
20241204,090200,1856330300,57100,56800,57400,56600,3275
20241204,090100,1669740100,57000,57200,57200,56900,10599
20241204,090000,1064757100,57100,56500,57200,56100,18230