KissMeData/389500/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,213300,799163700,14250,14250,14250,14250,398
20241206,213200,799163700,14250,14250,14250,14250,0
20241206,213100,799163700,14250,14250,14250,14250,0
20241206,213000,799163700,14250,14250,14250,14250,0
20241206,212900,799163700,14250,14250,14250,14250,0
20241206,212800,799163700,14250,14250,14250,14250,0
20241206,212700,799163700,14250,14250,14250,14250,0
20241206,212600,799163700,14250,14250,14250,14250,0
20241206,212500,799163700,14250,14250,14250,14250,0
20241206,212400,799163700,14250,14250,14250,14250,0
20241206,212300,799163700,14250,14250,14250,14250,0
20241206,212200,799163700,14250,14250,14250,14250,0
20241206,212100,799163700,14250,14250,14250,14250,0
20241206,212000,799163700,14250,14250,14250,14250,0
20241206,211900,799163700,14250,14250,14250,14250,0
20241206,211800,799163700,14250,14250,14250,14250,0
20241206,211700,799163700,14250,14250,14250,14250,0
20241206,211600,799163700,14250,14250,14250,14250,0
20241206,211500,799163700,14250,14250,14250,14250,0
20241206,211400,799163700,14250,14250,14250,14250,0
20241206,211300,799163700,14250,14250,14250,14250,0
20241206,211200,799163700,14250,14250,14250,14250,0
20241206,211100,799163700,14250,14250,14250,14250,0
20241206,211000,799163700,14250,14250,14250,14250,0
20241206,210900,799163700,14250,14250,14250,14250,0
20241206,210800,799163700,14250,14250,14250,14250,0
20241206,210700,799163700,14250,14250,14250,14250,0
20241206,210600,799163700,14250,14250,14250,14250,0
20241206,210500,799163700,14250,14250,14250,14250,0
20241206,210400,799163700,14250,14250,14250,14250,0
20241206,210300,799163700,14250,14250,14250,14250,398
20241206,210200,799163700,14250,14250,14250,14250,0
20241206,210100,799163700,14250,14250,14250,14250,0
20241206,210000,799163700,14250,14250,14250,14250,0
20241206,205900,799163700,14250,14250,14250,14250,0
20241206,205800,799163700,14250,14250,14250,14250,0
20241206,205700,799163700,14250,14250,14250,14250,0
20241206,205600,799163700,14250,14250,14250,14250,0
20241206,205500,799163700,14250,14250,14250,14250,0
20241206,205400,799163700,14250,14250,14250,14250,0
20241206,205300,799163700,14250,14250,14250,14250,0
20241206,205200,799163700,14250,14250,14250,14250,0
20241206,205100,799163700,14250,14250,14250,14250,0
20241206,205000,799163700,14250,14250,14250,14250,0
20241206,204900,799163700,14250,14250,14250,14250,0
20241206,204800,799163700,14250,14250,14250,14250,0
20241206,204700,799163700,14250,14250,14250,14250,0
20241206,204600,799163700,14250,14250,14250,14250,0
20241206,204500,799163700,14250,14250,14250,14250,0
20241206,204400,799163700,14250,14250,14250,14250,0
20241206,204300,799163700,14250,14250,14250,14250,0
20241206,204200,799163700,14250,14250,14250,14250,0
20241206,204100,799163700,14250,14250,14250,14250,0
20241206,204000,799163700,14250,14250,14250,14250,0
20241206,203900,799163700,14250,14250,14250,14250,0
20241206,203800,799163700,14250,14250,14250,14250,0
20241206,203700,799163700,14250,14250,14250,14250,0
20241206,203600,799163700,14250,14250,14250,14250,0
20241206,203500,799163700,14250,14250,14250,14250,0
20241206,203400,799163700,14250,14250,14250,14250,0
20241206,203300,799163700,14250,14250,14250,14250,398
20241206,203200,799163700,14250,14250,14250,14250,0
20241206,203100,799163700,14250,14250,14250,14250,0
20241206,203000,799163700,14250,14250,14250,14250,0
20241206,202900,799163700,14250,14250,14250,14250,0
20241206,202800,799163700,14250,14250,14250,14250,0
20241206,202700,799163700,14250,14250,14250,14250,0
20241206,202600,799163700,14250,14250,14250,14250,0
20241206,202500,799163700,14250,14250,14250,14250,0
20241206,202400,799163700,14250,14250,14250,14250,0
20241206,202300,799163700,14250,14250,14250,14250,0
20241206,202200,799163700,14250,14250,14250,14250,0
20241206,202100,799163700,14250,14250,14250,14250,0
20241206,202000,799163700,14250,14250,14250,14250,0
20241206,201900,799163700,14250,14250,14250,14250,0
20241206,201800,799163700,14250,14250,14250,14250,0
20241206,201700,799163700,14250,14250,14250,14250,0
20241206,201600,799163700,14250,14250,14250,14250,0
20241206,201500,799163700,14250,14250,14250,14250,0
20241206,201400,799163700,14250,14250,14250,14250,0
20241206,201300,799163700,14250,14250,14250,14250,0
20241206,201200,799163700,14250,14250,14250,14250,0
20241206,201100,799163700,14250,14250,14250,14250,0
20241206,201000,799163700,14250,14250,14250,14250,0
20241206,200900,799163700,14250,14250,14250,14250,0
20241206,200800,799163700,14250,14250,14250,14250,0
20241206,200700,799163700,14250,14250,14250,14250,0
20241206,200600,799163700,14250,14250,14250,14250,0
20241206,200500,799163700,14250,14250,14250,14250,0
20241206,200400,799163700,14250,14250,14250,14250,0
20241206,200300,799163700,14250,14250,14250,14250,398
20241206,200200,799163700,14250,14250,14250,14250,0
20241206,200100,799163700,14250,14250,14250,14250,0
20241206,200000,799163700,14250,14250,14250,14250,0
20241206,195900,799163700,14250,14250,14250,14250,0
20241206,195800,799163700,14250,14250,14250,14250,0
20241206,195700,799163700,14250,14250,14250,14250,0
20241206,195600,799163700,14250,14250,14250,14250,0
20241206,195500,799163700,14250,14250,14250,14250,0
20241206,195400,799163700,14250,14250,14250,14250,0
20241206,195300,799163700,14250,14250,14250,14250,0
20241206,195200,799163700,14250,14250,14250,14250,0
20241206,195100,799163700,14250,14250,14250,14250,0
20241206,195000,799163700,14250,14250,14250,14250,0
20241206,194900,799163700,14250,14250,14250,14250,0
20241206,194800,799163700,14250,14250,14250,14250,0
20241206,194700,799163700,14250,14250,14250,14250,0
20241206,194600,799163700,14250,14250,14250,14250,0
20241206,194500,799163700,14250,14250,14250,14250,0
20241206,194400,799163700,14250,14250,14250,14250,0
20241206,194300,799163700,14250,14250,14250,14250,0
20241206,194200,799163700,14250,14250,14250,14250,0
20241206,194100,799163700,14250,14250,14250,14250,0
20241206,194000,799163700,14250,14250,14250,14250,0
20241206,193900,799163700,14250,14250,14250,14250,0
20241206,193800,799163700,14250,14250,14250,14250,0
20241206,193700,799163700,14250,14250,14250,14250,0
20241206,193600,799163700,14250,14250,14250,14250,0
20241206,193500,799163700,14250,14250,14250,14250,0
20241206,193400,799163700,14250,14250,14250,14250,0
20241206,193300,799163700,14250,14250,14250,14250,398
20241206,193200,799163700,14250,14250,14250,14250,0
20241206,193100,799163700,14250,14250,14250,14250,0
20241206,193000,799163700,14250,14250,14250,14250,0
20241206,192900,799163700,14250,14250,14250,14250,0
20241206,192800,799163700,14250,14250,14250,14250,0
20241206,192700,799163700,14250,14250,14250,14250,0
20241206,192600,799163700,14250,14250,14250,14250,0
20241206,192500,799163700,14250,14250,14250,14250,0
20241206,192400,799163700,14250,14250,14250,14250,0
20241206,192300,799163700,14250,14250,14250,14250,0
20241206,192200,799163700,14250,14250,14250,14250,0
20241206,192100,799163700,14250,14250,14250,14250,0
20241206,192000,799163700,14250,14250,14250,14250,0
20241206,191900,799163700,14250,14250,14250,14250,0
20241206,191800,799163700,14250,14250,14250,14250,0
20241206,191700,799163700,14250,14250,14250,14250,0
20241206,191600,799163700,14250,14250,14250,14250,0
20241206,191500,799163700,14250,14250,14250,14250,0
20241206,191400,799163700,14250,14250,14250,14250,0
20241206,191300,799163700,14250,14250,14250,14250,0
20241206,191200,799163700,14250,14250,14250,14250,0
20241206,191100,799163700,14250,14250,14250,14250,0
20241206,191000,799163700,14250,14250,14250,14250,0
20241206,190900,799163700,14250,14250,14250,14250,0
20241206,190800,799163700,14250,14250,14250,14250,0
20241206,190700,799163700,14250,14250,14250,14250,0
20241206,190600,799163700,14250,14250,14250,14250,0
20241206,190500,799163700,14250,14250,14250,14250,0
20241206,190400,799163700,14250,14250,14250,14250,0
20241206,190300,799163700,14250,14250,14250,14250,398
20241206,190200,799163700,14250,14250,14250,14250,0
20241206,190100,799163700,14250,14250,14250,14250,0
20241206,190000,799163700,14250,14250,14250,14250,0
20241206,185900,799163700,14250,14250,14250,14250,0
20241206,185800,799163700,14250,14250,14250,14250,0
20241206,185700,799163700,14250,14250,14250,14250,0
20241206,185600,799163700,14250,14250,14250,14250,0
20241206,185500,799163700,14250,14250,14250,14250,0
20241206,185400,799163700,14250,14250,14250,14250,0
20241206,185300,799163700,14250,14250,14250,14250,0
20241206,185200,799163700,14250,14250,14250,14250,0
20241206,185100,799163700,14250,14250,14250,14250,0
20241206,185000,799163700,14250,14250,14250,14250,0
20241206,184900,799163700,14250,14250,14250,14250,0
20241206,184800,799163700,14250,14250,14250,14250,0
20241206,184700,799163700,14250,14250,14250,14250,0
20241206,184600,799163700,14250,14250,14250,14250,0
20241206,184500,799163700,14250,14250,14250,14250,0
20241206,184400,799163700,14250,14250,14250,14250,0
20241206,184300,799163700,14250,14250,14250,14250,0
20241206,184200,799163700,14250,14250,14250,14250,0
20241206,184100,799163700,14250,14250,14250,14250,0
20241206,184000,799163700,14250,14250,14250,14250,0
20241206,183900,799163700,14250,14250,14250,14250,0
20241206,183800,799163700,14250,14250,14250,14250,0
20241206,183700,799163700,14250,14250,14250,14250,0
20241206,183600,799163700,14250,14250,14250,14250,0
20241206,183500,799163700,14250,14250,14250,14250,0
20241206,183400,799163700,14250,14250,14250,14250,0
20241206,183300,799163700,14250,14250,14250,14250,398
20241206,183200,799163700,14250,14250,14250,14250,0
20241206,183100,799163700,14250,14250,14250,14250,0
20241206,183000,799163700,14250,14250,14250,14250,0
20241206,182900,799163700,14250,14250,14250,14250,0
20241206,182800,799163700,14250,14250,14250,14250,0
20241206,182700,799163700,14250,14250,14250,14250,0
20241206,182600,799163700,14250,14250,14250,14250,0
20241206,182500,799163700,14250,14250,14250,14250,0
20241206,182400,799163700,14250,14250,14250,14250,0
20241206,182300,799163700,14250,14250,14250,14250,0
20241206,182200,799163700,14250,14250,14250,14250,0
20241206,182100,799163700,14250,14250,14250,14250,0
20241206,182000,799163700,14250,14250,14250,14250,0
20241206,181900,799163700,14250,14250,14250,14250,0
20241206,181800,799163700,14250,14250,14250,14250,0
20241206,181700,799163700,14250,14250,14250,14250,0
20241206,181600,799163700,14250,14250,14250,14250,0
20241206,181500,799163700,14250,14250,14250,14250,0
20241206,181400,799163700,14250,14250,14250,14250,0
20241206,181300,799163700,14250,14250,14250,14250,0
20241206,181200,799163700,14250,14250,14250,14250,0
20241206,181100,799163700,14250,14250,14250,14250,0
20241206,181000,799163700,14250,14250,14250,14250,0
20241206,180900,799163700,14250,14250,14250,14250,0
20241206,180800,799163700,14250,14250,14250,14250,0
20241206,180700,799163700,14250,14250,14250,14250,0
20241206,180600,799163700,14250,14250,14250,14250,0
20241206,180500,799163700,14250,14250,14250,14250,0
20241206,180400,799163700,14250,14250,14250,14250,0
20241206,180300,799163700,14250,14250,14250,14250,398
20241206,180200,799163700,14250,14250,14250,14250,0
20241206,180100,799163700,14250,14250,14250,14250,0
20241206,180000,799163700,14250,14250,14250,14250,0
20241206,175900,799163700,14250,14250,14250,14250,0
20241206,175800,799163700,14250,14250,14250,14250,0
20241206,175700,799163700,14250,14250,14250,14250,0
20241206,175600,799163700,14250,14250,14250,14250,0
20241206,175500,799163700,14250,14250,14250,14250,0
20241206,175400,799163700,14250,14250,14250,14250,0
20241206,175300,799163700,14250,14250,14250,14250,0
20241206,175200,799163700,14250,14250,14250,14250,0
20241206,175100,799163700,14250,14250,14250,14250,0
20241206,175000,799163700,14250,14250,14250,14250,0
20241206,174900,799163700,14250,14250,14250,14250,0
20241206,174800,799163700,14250,14250,14250,14250,0
20241206,174700,799163700,14250,14250,14250,14250,0
20241206,174600,799163700,14250,14250,14250,14250,0
20241206,174500,799163700,14250,14250,14250,14250,0
20241206,174400,799163700,14250,14250,14250,14250,0
20241206,174300,799163700,14250,14250,14250,14250,0
20241206,174200,799163700,14250,14250,14250,14250,0
20241206,174100,799163700,14250,14250,14250,14250,0
20241206,174000,799163700,14250,14250,14250,14250,0
20241206,173900,799163700,14250,14250,14250,14250,0
20241206,173800,799163700,14250,14250,14250,14250,0
20241206,173700,799163700,14250,14250,14250,14250,0
20241206,173600,799163700,14250,14250,14250,14250,0
20241206,173500,799163700,14250,14250,14250,14250,0
20241206,173400,799163700,14250,14250,14250,14250,0
20241206,173300,799163700,14250,14250,14250,14250,398
20241206,173200,799163700,14250,14250,14250,14250,0
20241206,173100,799163700,14250,14250,14250,14250,0
20241206,173000,799163700,14250,14250,14250,14250,0
20241206,172900,799163700,14250,14250,14250,14250,0
20241206,172800,799163700,14250,14250,14250,14250,0
20241206,172700,799163700,14250,14250,14250,14250,0
20241206,172600,799163700,14250,14250,14250,14250,0
20241206,172500,799163700,14250,14250,14250,14250,0
20241206,172400,799163700,14250,14250,14250,14250,0
20241206,172300,799163700,14250,14250,14250,14250,0
20241206,172200,799163700,14250,14250,14250,14250,0
20241206,172100,799163700,14250,14250,14250,14250,0
20241206,172000,799163700,14250,14250,14250,14250,0
20241206,171900,799163700,14250,14250,14250,14250,0
20241206,171800,799163700,14250,14250,14250,14250,0
20241206,171700,799163700,14250,14250,14250,14250,0
20241206,171600,799163700,14250,14250,14250,14250,0
20241206,171500,799163700,14250,14250,14250,14250,0
20241206,171400,799163700,14250,14250,14250,14250,0
20241206,171300,799163700,14250,14250,14250,14250,0
20241206,171200,799163700,14250,14250,14250,14250,0
20241206,171100,799163700,14250,14250,14250,14250,0
20241206,171000,799163700,14250,14250,14250,14250,0
20241206,170900,799163700,14250,14250,14250,14250,0
20241206,170800,799163700,14250,14250,14250,14250,0
20241206,170700,799163700,14250,14250,14250,14250,0
20241206,170600,799163700,14250,14250,14250,14250,0
20241206,170500,799163700,14250,14250,14250,14250,0
20241206,170400,799163700,14250,14250,14250,14250,0
20241206,170300,799163700,14250,14250,14250,14250,398
20241206,170200,799163700,14250,14250,14250,14250,0
20241206,170100,799163700,14250,14250,14250,14250,0
20241206,170000,799163700,14250,14250,14250,14250,0
20241206,165900,799163700,14250,14250,14250,14250,0
20241206,165800,799163700,14250,14250,14250,14250,0
20241206,165700,799163700,14250,14250,14250,14250,0
20241206,165600,799163700,14250,14250,14250,14250,0
20241206,165500,799163700,14250,14250,14250,14250,0
20241206,165400,799163700,14250,14250,14250,14250,0
20241206,165300,799163700,14250,14250,14250,14250,0
20241206,165200,799163700,14250,14250,14250,14250,0
20241206,165100,799163700,14250,14250,14250,14250,0
20241206,165000,799163700,14250,14250,14250,14250,0
20241206,164900,799163700,14250,14250,14250,14250,0
20241206,164800,799163700,14250,14250,14250,14250,0
20241206,164700,799163700,14250,14250,14250,14250,0
20241206,164600,799163700,14250,14250,14250,14250,0
20241206,164500,799163700,14250,14250,14250,14250,0
20241206,164400,799163700,14250,14250,14250,14250,0
20241206,164300,799163700,14250,14250,14250,14250,0
20241206,164200,799163700,14250,14250,14250,14250,0
20241206,164100,799163700,14250,14250,14250,14250,0
20241206,164000,799163700,14250,14250,14250,14250,0
20241206,163900,799163700,14250,14250,14250,14250,0
20241206,163800,799163700,14250,14250,14250,14250,0
20241206,163700,799163700,14250,14250,14250,14250,0
20241206,163600,799163700,14250,14250,14250,14250,0
20241206,163500,799163700,14250,14250,14250,14250,0
20241206,163400,799163700,14250,14250,14250,14250,0
20241206,163300,799163700,14250,14250,14250,14250,398
20241206,163200,799163700,14250,14250,14250,14250,0
20241206,163100,799163700,14250,14250,14250,14250,0
20241206,163000,799163700,14250,14250,14250,14250,0
20241206,162900,799163700,14250,14250,14250,14250,0
20241206,162800,799163700,14250,14250,14250,14250,0
20241206,162700,799163700,14250,14250,14250,14250,0
20241206,162600,799163700,14250,14250,14250,14250,0
20241206,162500,799163700,14250,14250,14250,14250,0
20241206,162400,799163700,14250,14250,14250,14250,0
20241206,162300,799163700,14250,14250,14250,14250,0
20241206,162200,799163700,14250,14250,14250,14250,0
20241206,162100,799163700,14250,14250,14250,14250,0
20241206,162000,799163700,14250,14250,14250,14250,0
20241206,161900,799163700,14250,14250,14250,14250,0
20241206,161800,799163700,14250,14250,14250,14250,0
20241206,161700,799163700,14250,14250,14250,14250,0
20241206,161600,799163700,14250,14250,14250,14250,0
20241206,161500,799163700,14250,14250,14250,14250,0
20241206,161400,799163700,14250,14250,14250,14250,0
20241206,161300,799163700,14250,14250,14250,14250,0
20241206,161200,799163700,14250,14250,14250,14250,0
20241206,161100,799163700,14250,14250,14250,14250,0
20241206,161000,799163700,14250,14250,14250,14250,0
20241206,160900,799163700,14250,14250,14250,14250,0
20241206,160800,799163700,14250,14250,14250,14250,0
20241206,160700,799163700,14250,14250,14250,14250,0
20241206,160600,799163700,14250,14250,14250,14250,0
20241206,160500,799163700,14250,14250,14250,14250,0
20241206,160400,799163700,14250,14250,14250,14250,0
20241206,160300,799163700,14250,14250,14250,14250,398
20241206,160200,799163700,14250,14250,14250,14250,0
20241206,160100,799163700,14250,14250,14250,14250,0
20241206,160000,799163700,14250,14250,14250,14250,0
20241206,155900,799163700,14250,14250,14250,14250,0
20241206,155800,799163700,14250,14250,14250,14250,0
20241206,155700,799163700,14250,14250,14250,14250,0
20241206,155600,799163700,14250,14250,14250,14250,0
20241206,155500,799163700,14250,14250,14250,14250,0
20241206,155400,799163700,14250,14250,14250,14250,0
20241206,155300,799163700,14250,14250,14250,14250,0
20241206,155200,799163700,14250,14250,14250,14250,0
20241206,155100,799163700,14250,14250,14250,14250,0
20241206,155000,799163700,14250,14250,14250,14250,0
20241206,154900,799163700,14250,14250,14250,14250,0
20241206,154800,799163700,14250,14250,14250,14250,0
20241206,154700,799163700,14250,14250,14250,14250,0
20241206,154600,799163700,14250,14250,14250,14250,0
20241206,154500,799163700,14250,14250,14250,14250,0
20241206,154400,799163700,14250,14250,14250,14250,0
20241206,154300,799163700,14250,14250,14250,14250,0
20241206,154200,799163700,14250,14250,14250,14250,0
20241206,154100,799163700,14250,14250,14250,14250,0
20241206,154000,799163700,14250,14250,14250,14250,0
20241206,153900,799163700,14250,14250,14250,14250,0
20241206,153800,799163700,14250,14250,14250,14250,0
20241206,153700,799163700,14250,14250,14250,14250,0
20241206,153600,799163700,14250,14250,14250,14250,0
20241206,153500,799163700,14250,14250,14250,14250,0
20241206,153400,799163700,14250,14250,14250,14250,0
20241206,153300,799163700,14250,14250,14250,14250,398
20241206,153200,799163700,14250,14250,14250,14250,0
20241206,153100,799163700,14250,14250,14250,14250,0
20241206,153000,799163700,14250,14250,14250,14250,398
20241206,152900,793492200,14230,14230,14230,14230,0
20241206,152800,793492200,14230,14230,14230,14230,0
20241206,152700,793492200,14230,14230,14230,14230,0
20241206,152600,793492200,14230,14230,14230,14230,0
20241206,152500,793492200,14230,14230,14230,14230,0
20241206,152400,793492200,14230,14230,14230,14230,0
20241206,152300,793492200,14230,14230,14230,14230,0
20241206,152200,793492200,14230,14230,14230,14230,0
20241206,152100,793492200,14230,14230,14230,14230,0
20241206,152000,793492200,14230,14230,14230,14230,0
20241206,151900,793492200,14230,14230,14230,14130,13
20241206,151800,793307770,14230,14230,14230,14230,0
20241206,151700,793307770,14230,14120,14230,14120,46
20241206,151600,792658030,14240,14160,14240,14150,191
20241206,151500,789954430,14250,14250,14250,14250,1
20241206,151400,789940180,14160,14230,14250,14160,298
20241206,151300,785717710,14250,14270,14270,14250,377
20241206,151200,780337940,14230,14170,14230,14160,491
20241206,151100,773358790,14230,14170,14230,14160,54
20241206,151000,772593810,14230,14230,14230,14160,21
20241206,150900,772296160,14170,14220,14230,14170,13
20241206,150800,772111460,14230,14230,14270,14230,30
20241206,150700,771684440,14230,14230,14230,14230,0
20241206,150600,771684440,14230,14230,14230,14120,90
20241206,150500,770406130,14230,14230,14230,14230,1
20241206,150400,770391900,14230,14250,14260,14230,19
20241206,150300,770121460,14100,14250,14250,14100,101
20241206,150200,768682810,14250,14230,14250,14120,161
20241206,150100,766407530,14230,14230,14230,14230,7
20241206,150000,766307920,14230,14230,14230,14110,89
20241206,145900,765051890,14190,14190,14220,14190,72
20241206,145800,764029440,14190,14160,14190,14040,429
20241206,145700,757971310,14150,14160,14160,14150,8
20241206,145600,757858100,14150,14150,14160,14010,92
20241206,145500,756568610,14000,14160,14160,14000,35
20241206,145400,756077280,14160,14090,14170,14050,192
20241206,145300,753376790,14080,14080,14080,14080,9
20241206,145200,753250070,14090,14090,14090,13980,107
20241206,145100,751753880,13980,13980,13980,13980,10
20241206,145000,751614080,14090,14000,14090,14000,230
20241206,144900,748393000,14050,14030,14050,14000,589
20241206,144800,740126840,14050,14050,14050,14050,33
20241206,144700,739663190,14080,14110,14110,14080,156
20241206,144600,737465580,14120,14130,14130,14120,81
20241206,144500,736321060,14130,14130,14130,14130,0
20241206,144400,736321060,14130,14170,14170,14090,360
20241206,144300,731242770,14130,14130,14130,14130,1
20241206,144200,731228640,14170,14170,14170,14110,179
20241206,144100,728700490,14170,14170,14170,14170,0
20241206,144000,728700490,14170,14190,14190,14170,45
20241206,143900,728062800,14170,14170,14170,14170,2
20241206,143800,728034460,14190,14100,14190,14100,128
20241206,143700,726229570,14190,14190,14190,14190,1
20241206,143600,726215380,14180,14100,14180,14100,210
20241206,143500,723253900,14180,14180,14180,14180,104
20241206,143400,721779180,14150,14180,14180,14100,146
20241206,143300,719720240,14180,14180,14180,14180,0
20241206,143200,719720240,14180,14180,14180,14180,29
20241206,143100,719309020,14200,14200,14200,14180,32
20241206,143000,718855020,14180,14100,14190,14090,183
20241206,142900,716271330,14180,14180,14180,14180,0
20241206,142800,716271330,14180,14090,14180,14090,118
20241206,142700,714606010,14180,14180,14180,14180,0
20241206,142600,714606010,14180,14080,14180,14080,146
20241206,142500,712550030,14170,14150,14170,14150,213
20241206,142400,709532620,14150,14050,14150,14050,89
20241206,142300,708282070,14150,14140,14150,14140,411
20241206,142200,702469280,14140,14020,14140,14020,149
20241206,142100,700379630,14140,14120,14140,14120,24
20241206,142000,700040530,14110,14020,14110,14020,130
20241206,141900,698214100,14100,14100,14100,14100,0
20241206,141800,698214100,14100,14100,14100,14100,101
20241206,141700,696790000,14010,14010,14010,14010,133
20241206,141600,694926670,14110,14020,14110,14010,105
20241206,141500,693453990,14030,14030,14030,14030,55
20241206,141400,692682340,14120,14120,14120,14120,1
20241206,141300,692668220,14030,14110,14110,14030,189
20241206,141200,690014150,14110,14060,14110,14040,53
20241206,141100,689269870,14040,14040,14040,14040,93
20241206,141000,687964150,14120,14120,14120,14120,1
20241206,140900,687950030,14030,14020,14120,14020,357
20241206,140800,682943200,14020,14020,14020,14020,0
20241206,140700,682943200,14020,14040,14040,14020,11
20241206,140600,682788780,14040,14040,14040,14040,0
20241206,140500,682788780,14040,14040,14040,14040,235
20241206,140400,679489380,14040,14040,14040,14040,0
20241206,140300,679489380,14040,14050,14050,14040,71
20241206,140200,678491880,14060,14070,14070,14060,58
20241206,140100,677676380,14070,14120,14120,14070,6
20241206,140000,677591710,14050,14050,14050,14050,94
20241206,135900,676271010,14050,14120,14120,14050,8
20241206,135800,676158190,14040,14030,14040,14010,253
20241206,135700,672608910,14040,14120,14120,14040,3
20241206,135600,672566710,14110,14020,14110,14020,157
20241206,135500,670360430,14020,14030,14030,14020,50
20241206,135400,669659360,14030,14030,14030,14030,0
20241206,135300,669659360,14030,14030,14030,14030,88
20241206,135200,668424720,14100,14100,14100,14100,12
20241206,135100,668255520,14100,14080,14100,14080,128
20241206,135000,666452880,14090,14080,14090,14080,37
20241206,134900,665931560,14080,14080,14080,14010,117
20241206,134800,664292250,14000,14030,14030,13950,53
20241206,134700,663549650,14030,14030,14030,14030,115
20241206,134600,661936200,14010,13990,14010,13990,192
20241206,134500,659248070,13930,13930,13930,13930,127
20241206,134400,657478960,14000,14000,14000,14000,2
20241206,134300,657450960,13910,13910,13910,13910,104
20241206,134200,656004320,13990,14000,14000,13990,76
20241206,134100,654941070,13990,13990,13990,13900,120
20241206,134000,653272620,13990,13990,13990,13890,3
20241206,133900,653230750,13990,13980,14000,13900,118
20241206,133800,651590280,13980,13980,13980,13980,0
20241206,133700,651590280,13980,13880,13980,13880,154
20241206,133600,649451760,13970,13880,13970,13880,174
20241206,133500,647021160,13880,13880,13880,13880,87
20241206,133400,645813600,13900,13900,13900,13900,118
20241206,133300,644173400,13900,13840,13900,13840,131
20241206,133200,642359700,13930,13930,13930,13930,7
20241206,133100,642262190,13850,13850,13850,13850,110
20241206,133000,640738690,13850,13850,13850,13850,0
20241206,132900,640738690,13850,13850,13850,13850,148
20241206,132800,638688890,13840,13840,13840,13840,1
20241206,132700,638675050,13840,13840,13840,13840,83
20241206,132600,637526330,13900,13900,13900,13900,27
20241206,132500,637151030,13840,13820,13840,13820,138
20241206,132400,635243490,13820,13820,13820,13820,0
20241206,132300,635243490,13820,13820,13820,13820,111
20241206,132200,633709470,13820,13820,13820,13820,0
20241206,132100,633709470,13820,13820,13820,13820,157
20241206,132000,631539730,13820,13820,13820,13820,0
20241206,131900,631539730,13820,13820,13820,13820,81
20241206,131800,630420310,13830,13830,13830,13830,0
20241206,131700,630420310,13830,13830,13830,13820,152
20241206,131600,628318160,13820,13820,13820,13820,30
20241206,131500,627903560,13820,13830,13830,13820,213
20241206,131400,624959030,13820,13820,13820,13820,0
20241206,131300,624959030,13820,13820,13820,13820,120
20241206,131200,623300630,13890,13890,13890,13890,39
20241206,131100,622758920,13810,13810,13810,13810,111
20241206,131000,621226010,13810,13810,13810,13810,82
20241206,130900,620093590,13810,13810,13810,13810,196
20241206,130800,617386830,13820,13820,13820,13820,0
20241206,130700,617386830,13820,13820,13820,13820,84
20241206,130600,616225950,13810,13810,13810,13810,0
20241206,130500,616225950,13810,13820,14010,13810,157
20241206,130400,614034600,13820,13820,13830,13820,106
20241206,130300,612569670,13820,13820,13820,13820,0
20241206,130200,612569670,13820,13820,13820,13820,114
20241206,130100,610994190,13810,13820,13820,13810,18
20241206,130000,610745590,13810,13810,13810,13810,140
20241206,125900,608812190,13810,13810,13810,13810,0
20241206,125800,608812190,13810,13810,13810,13810,90
20241206,125700,607569290,13810,13810,13810,13810,0
20241206,125600,607569290,13810,13890,13890,13810,135
20241206,125500,605704860,13810,13810,13810,13810,0
20241206,125400,605704860,13810,13810,13810,13810,97
20241206,125300,604365290,13810,13810,13810,13810,1
20241206,125200,604351480,13810,13830,13890,13810,339
20241206,125100,599669710,13830,13850,13850,13830,180
20241206,125000,597176810,13850,13850,13850,13850,193
20241206,124900,594503760,13860,13910,13910,13860,28
20241206,124800,594115580,13880,13910,13910,13880,184
20241206,124700,591561310,13910,13920,13920,13910,198
20241206,124600,588807120,13910,13920,13920,13910,306
20241206,124500,584548470,13920,13920,13920,13920,0
20241206,124400,584548470,13920,13940,13940,13920,485
20241206,124300,577795870,13930,13930,13930,13930,0
20241206,124200,577795870,13930,13960,13960,13930,320
20241206,124100,573336110,13960,13960,13960,13960,3
20241206,124000,573294230,13950,13950,13950,13950,117
20241206,123900,571662080,13970,13970,13970,13970,25
20241206,123800,571312830,13960,13960,13960,13950,114
20241206,123700,569721400,13970,13970,13970,13970,8
20241206,123600,569609640,13970,13970,13970,13970,114
20241206,123500,568017060,13970,13970,13970,13970,0
20241206,123400,568017060,13970,13970,13970,13960,110
20241206,123300,566480370,13970,13970,13970,13970,0
20241206,123200,566480370,13970,13970,13970,13970,149
20241206,123100,564398840,13970,13970,13970,13970,1
20241206,123000,564384870,13970,14110,14110,13970,84
20241206,122900,563210970,14110,14110,14110,14110,0
20241206,122800,563210970,14110,13980,14110,13980,132
20241206,122700,561365480,14000,14000,14000,14000,100
20241206,122600,559965480,14000,14000,14000,14000,101
20241206,122500,558551480,14040,14040,14040,14040,46
20241206,122400,557905640,14020,14040,14040,14020,135
20241206,122300,556010860,14030,14030,14030,14030,0
20241206,122200,556010860,14030,14140,14140,14030,285
20241206,122100,551990310,14030,14030,14030,14030,7
20241206,122000,551892100,14040,14150,14150,14040,212
20241206,121900,548907920,14150,14010,14150,14010,101
20241206,121800,547479610,14000,14090,14140,14000,116
20241206,121700,545852650,14090,14080,14090,14080,33
20241206,121600,545387740,14030,13970,14060,13970,139
20241206,121500,543445020,13960,13960,13960,13960,0
20241206,121400,543445020,13960,14030,14050,13960,127
20241206,121300,541670320,13940,13940,13940,13940,0
20241206,121200,541670320,13940,14020,14020,13940,131
20241206,121100,539842370,14020,14020,14020,14020,0
20241206,121000,539842370,14020,13950,14020,13950,128
20241206,120900,538056490,13950,13950,13950,13950,0
20241206,120800,538056490,13950,14000,14010,13950,150
20241206,120700,535963050,13950,13950,13950,13950,0
20241206,120600,535963050,13950,13960,13960,13950,99
20241206,120500,534581020,13950,13950,13950,13950,0
20241206,120400,534581020,13950,13950,13950,13940,117
20241206,120300,532948880,13950,13950,13950,13950,0
20241206,120200,532948880,13950,13950,13950,13950,115
20241206,120100,531344630,13950,13950,13950,13950,35
20241206,120000,530856380,13950,13950,13950,13940,108
20241206,115900,529349790,13950,13950,13950,13950,0
20241206,115800,529349790,13950,13950,13950,13950,88
20241206,115700,528122190,13950,13950,13950,13950,0
20241206,115600,528122190,13950,13950,13950,13940,145
20241206,115500,526099450,13950,13950,13950,13950,0
20241206,115400,526099450,13950,13950,13950,13950,87
20241206,115300,524885800,13950,13950,13950,13950,0
20241206,115200,524885800,13950,13950,13950,13950,111
20241206,115100,523337350,13940,14000,14050,13940,42
20241206,115000,522749910,14000,14000,14000,14000,0
20241206,114900,522749910,14000,14000,14000,14000,113
20241206,114800,521167910,14000,14000,14000,14000,50
20241206,114700,520467910,14000,14070,14080,14000,141
20241206,114600,518492940,14070,14070,14070,14070,1
20241206,114500,518478870,13940,14060,14060,13940,104
20241206,114400,517028990,13950,13950,13950,13950,10
20241206,114300,516889490,13950,14050,14050,13950,252
20241206,114200,513363790,14050,14050,14050,14050,1
20241206,114100,513349740,13960,13960,13960,13960,81
20241206,114000,512218980,13950,13950,13950,13950,10
20241206,113900,512079480,13990,13990,13990,13890,292
20241206,113800,508007500,13970,13970,13970,13970,4
20241206,113700,507951620,13890,13890,13890,13890,100
20241206,113600,506562620,13880,13880,13880,13880,0
20241206,113500,506562620,13880,13880,13880,13870,135
20241206,113400,504688830,14060,13870,14070,13870,16
20241206,113300,504464720,13870,14000,14000,13870,97
20241206,113200,503119190,14000,14000,14000,14000,101
20241206,113100,501705190,13870,13870,13870,13870,122
20241206,113000,500013050,13850,13850,13850,13850,0
20241206,112900,500013050,13850,13850,13850,13850,130
20241206,112800,498212550,13850,13930,13990,13850,315
20241206,112700,493812830,13860,13860,13860,13860,119
20241206,112600,492163490,13860,13860,13860,13860,0
20241206,112500,492163490,13860,13860,13860,13860,114
20241206,112400,490583450,13860,13860,13860,13860,0
20241206,112300,490583450,13860,13860,13860,13860,123
20241206,112200,488878670,13850,13850,13850,13850,8
20241206,112100,488767870,13850,13850,13850,13850,100
20241206,112000,487382870,13850,13850,13850,13850,0
20241206,111900,487382870,13850,13850,13990,13850,134
20241206,111800,485526830,13890,13800,13890,13800,358
20241206,111700,480575350,13750,13740,13750,13700,171
20241206,111600,478231100,13750,13750,13750,13750,0
20241206,111500,478231100,13750,13750,13750,13700,144
20241206,111400,476251660,13740,13740,13740,13740,0
20241206,111300,476251660,13740,13740,13740,13710,151
20241206,111200,474178040,13740,13740,13740,13740,1
20241206,111100,474164300,13740,13770,13770,13710,222
20241206,111000,471120470,13770,13770,13770,13770,3
20241206,110900,471079160,13770,13810,13810,13750,45
20241206,110800,470460040,13760,13760,13760,13760,10
20241206,110700,470322440,13750,13800,13810,13750,484
20241206,110600,463646600,13750,13700,13750,13700,50
20241206,110500,462959200,13750,13630,13750,13630,752
20241206,110400,452708530,13630,13630,13750,13630,126
20241206,110300,450991030,13620,13610,13620,13610,122
20241206,110200,449330590,13600,13650,13650,13600,202
20241206,110100,446575990,13530,13650,13650,13530,238
20241206,110000,443346410,13650,13720,13720,13650,79
20241206,105900,442267520,13720,13750,13750,13720,84
20241206,105800,441112580,13750,13650,13750,13650,94
20241206,105700,439822080,13500,13510,13510,13490,3124
20241206,105600,397644990,13500,13650,13650,13500,4062
20241206,105500,342533860,13650,13650,13720,13650,278
20241206,105400,338737550,13710,13600,13710,13600,42
20241206,105300,338162720,13600,13650,13650,13600,1218
20241206,105200,321562990,13650,13730,13730,13650,1161
20241206,105100,305652540,13750,13790,13790,13750,200
20241206,105000,302896770,13800,13810,13810,13800,211
20241206,104900,299984670,13800,13810,13810,13800,610
20241206,104800,291565100,13810,13810,13810,13810,1
20241206,104700,291551290,13800,13800,13800,13800,138
20241206,104600,289646890,13800,13800,13800,13800,0
20241206,104500,289646890,13800,13820,13830,13800,322
20241206,104400,285199210,13810,13820,13820,13810,200
20241206,104300,282437180,13830,13820,13830,13820,497
20241206,104200,275567940,13830,13860,13860,13830,79
20241206,104100,274473720,13870,13870,13870,13870,248
20241206,104000,271033960,13910,13880,13910,13870,128
20241206,103900,269253930,13870,13880,13880,13870,30
20241206,103800,268837670,13870,14110,14160,13860,391
20241206,103700,263382190,13910,13920,13920,13910,21
20241206,103600,263089880,13920,14120,14140,13920,276
20241206,103500,259220830,13910,13900,13910,13860,20
20241206,103400,258942800,13910,14160,14160,13910,138
20241206,103300,257022030,14170,13910,14170,13700,1337
20241206,103200,238358610,13970,13910,13970,13860,410
20241206,103100,232657580,13910,13920,13920,13910,79
20241206,103000,231558070,13930,13980,13980,13930,240
20241206,102900,228209870,13940,13950,13950,13900,934
20241206,102800,215197910,13950,14000,14000,13950,74
20241206,102700,214165400,14030,13970,14030,13970,195
20241206,102600,211437050,14040,14040,14050,14040,218
20241206,102500,208374660,14050,13980,14050,13950,874
20241206,102400,196165220,13990,14100,14100,13970,385
20241206,102300,190780630,14100,14010,14100,14010,75
20241206,102200,189724030,14100,14090,14100,14010,272
20241206,102100,185905110,14000,14000,14000,14000,10
20241206,102000,185765110,14000,14010,14010,14000,213
20241206,101900,182782270,14000,14030,14030,14000,324
20241206,101800,178241100,14030,14030,14030,14030,132
20241206,101700,176389140,14030,14040,14040,14030,132
20241206,101600,174537080,14040,14050,14050,14040,198
20241206,101500,171755680,14050,14100,14100,14050,113
20241206,101400,170166170,14100,14100,14100,14100,130
20241206,101300,168333170,14100,14100,14100,14100,10
20241206,101200,168192170,14100,14100,14100,14100,55
20241206,101100,167416670,14160,14160,14160,14160,6
20241206,101000,167331710,14070,14070,14070,14070,18
20241206,100900,167078450,14070,14140,14140,14030,584
20241206,100800,158871970,14160,14170,14170,14160,304
20241206,100700,154565290,14170,14170,14170,14170,1
20241206,100600,154551120,14210,14210,14210,14210,109
20241206,100500,153002230,14210,14210,14210,14210,11
20241206,100400,152845920,14210,14210,14210,14210,2
20241206,100300,152817500,14160,14160,14160,14160,0
20241206,100200,152817500,14160,14160,14160,14160,0
20241206,100100,152817500,14160,14150,14160,14150,10
20241206,100000,152675920,14050,14080,14080,14050,11
20241206,095900,152521300,14040,14060,14060,14040,60
20241206,095800,151678150,14100,14260,14260,14100,217
20241206,095700,148611400,14360,14360,14360,14360,8
20241206,095600,148496520,14360,14290,14360,14290,528
20241206,095500,140930950,14260,14210,14260,14210,382
20241206,095400,135497830,14130,14130,14130,14130,132
20241206,095300,133632670,14130,14150,14150,14130,104
20241206,095200,132163090,14180,14170,14180,14170,76
20241206,095100,131086050,14180,14180,14180,14180,0
20241206,095000,131086050,14180,14180,14180,14030,672
20241206,094900,121630160,14180,14180,14180,14170,660
20241206,094800,112271400,14170,14180,14180,14170,35
20241206,094700,111775320,14240,14170,14240,14170,31
20241206,094600,111335840,14040,14090,14310,13990,639
20241206,094500,102365270,14100,14080,14100,14080,10
20241206,094400,102224430,14350,14360,14360,14000,102
20241206,094300,100785960,14360,14250,14360,14250,222
20241206,094200,97617000,14250,14210,14250,14210,7
20241206,094100,97517370,14210,14110,14210,13940,1052
20241206,094000,82737940,14100,14210,14210,14100,184
20241206,093900,80141910,14210,14270,14270,14100,432
20241206,093800,74017290,14270,14310,14310,14270,249
20241206,093700,70459250,14310,14350,14350,14310,115
20241206,093600,68810060,14350,14360,14360,14350,280
20241206,093500,64790320,14380,14380,14380,14380,107
20241206,093400,63251660,14390,14400,14400,14390,266
20241206,093300,59423900,14400,14420,14420,14390,435
20241206,093200,53157190,14420,14450,14450,14420,53
20241206,093100,52391430,14420,14460,14460,14420,201
20241206,093000,49488780,14460,14450,14460,14450,52
20241206,092900,48737370,14450,14490,14490,14450,346
20241206,092800,43732670,14570,14570,14570,14570,10
20241206,092700,43586970,14570,14590,14590,14490,66
20241206,092600,42626020,14590,14590,14590,14590,30
20241206,092500,42188320,14650,14490,14650,14480,24
20241206,092400,41839020,14590,14590,14590,14490,546
20241206,092300,33903530,14540,14510,14540,14510,14
20241206,092200,33700150,14480,14480,14480,14480,5
20241206,092100,33627750,14540,14540,14540,14540,4
20241206,092000,33569590,14460,14460,14460,14460,104
20241206,091900,32065750,14460,14460,14460,14460,118
20241206,091800,30359470,14460,14500,14500,14460,109
20241206,091700,28783290,14460,14490,14490,14460,220
20241206,091600,25598130,14490,14510,14510,14490,380
20241206,091500,20088230,14500,14500,14500,14500,0
20241206,091400,20088230,14500,14500,14500,14500,0
20241206,091300,20088230,14500,14510,14560,14500,19
20241206,091200,19811990,14500,14580,14590,14490,435
20241206,091100,13497140,14590,14600,14600,14590,18
20241206,091000,13234470,14600,14650,14650,14600,458
20241206,090900,6528870,14650,14670,14670,14650,10
20241206,090800,6382290,14650,14670,14670,14650,100
20241206,090700,4916240,14650,14660,14660,14650,39
20241206,090600,4344820,14650,14650,14650,14650,17
20241206,090500,4095770,14650,14800,14800,14640,43
20241206,090400,3464750,14800,14800,14800,14800,69
20241206,090300,2443550,14800,14800,14800,14800,19
20241206,090200,2162350,14800,14800,14800,14800,32
20241206,090100,1688750,14800,14800,14800,14800,40
20241206,090000,1096750,14800,14620,14800,14620,75