KissMeData/032190/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191500,1737059910,9670,9670,9670,9670,1564
20241209,191400,1737059910,9670,9670,9670,9670,0
20241209,191300,1737059910,9670,9670,9670,9670,0
20241209,191200,1737059910,9670,9670,9670,9670,0
20241209,191100,1737059910,9670,9670,9670,9670,0
20241209,191000,1737059910,9670,9670,9670,9670,0
20241209,190900,1737059910,9670,9670,9670,9670,0
20241209,190800,1737059910,9670,9670,9670,9670,0
20241209,190700,1737059910,9670,9670,9670,9670,0
20241209,190600,1737059910,9670,9670,9670,9670,0
20241209,190500,1737059910,9670,9670,9670,9670,0
20241209,190400,1737059910,9670,9670,9670,9670,0
20241209,190300,1737059910,9670,9670,9670,9670,0
20241209,190200,1737059910,9670,9670,9670,9670,0
20241209,190100,1737059910,9670,9670,9670,9670,0
20241209,190000,1737059910,9670,9670,9670,9670,0
20241209,185900,1737059910,9670,9670,9670,9670,0
20241209,185800,1737059910,9670,9670,9670,9670,0
20241209,185700,1737059910,9670,9670,9670,9670,0
20241209,185600,1737059910,9670,9670,9670,9670,0
20241209,185500,1737059910,9670,9670,9670,9670,0
20241209,185400,1737059910,9670,9670,9670,9670,0
20241209,185300,1737059910,9670,9670,9670,9670,0
20241209,185200,1737059910,9670,9670,9670,9670,0
20241209,185100,1737059910,9670,9670,9670,9670,0
20241209,185000,1737059910,9670,9670,9670,9670,0
20241209,184900,1737059910,9670,9670,9670,9670,0
20241209,184800,1737059910,9670,9670,9670,9670,0
20241209,184700,1737059910,9670,9670,9670,9670,0
20241209,184600,1737059910,9670,9670,9670,9670,0
20241209,184500,1737059910,9670,9670,9670,9670,1564
20241209,184400,1737059910,9670,9670,9670,9670,0
20241209,184300,1737059910,9670,9670,9670,9670,0
20241209,184200,1737059910,9670,9670,9670,9670,0
20241209,184100,1737059910,9670,9670,9670,9670,0
20241209,184000,1737059910,9670,9670,9670,9670,0
20241209,183900,1737059910,9670,9670,9670,9670,0
20241209,183800,1737059910,9670,9670,9670,9670,0
20241209,183700,1737059910,9670,9670,9670,9670,0
20241209,183600,1737059910,9670,9670,9670,9670,0
20241209,183500,1737059910,9670,9670,9670,9670,0
20241209,183400,1737059910,9670,9670,9670,9670,0
20241209,183300,1737059910,9670,9670,9670,9670,0
20241209,183200,1737059910,9670,9670,9670,9670,0
20241209,183100,1737059910,9670,9670,9670,9670,0
20241209,183000,1737059910,9670,9670,9670,9670,0
20241209,182900,1737059910,9670,9670,9670,9670,0
20241209,182800,1737059910,9670,9670,9670,9670,0
20241209,182700,1737059910,9670,9670,9670,9670,0
20241209,182600,1737059910,9670,9670,9670,9670,0
20241209,182500,1737059910,9670,9670,9670,9670,0
20241209,182400,1737059910,9670,9670,9670,9670,0
20241209,182300,1737059910,9670,9670,9670,9670,0
20241209,182200,1737059910,9670,9670,9670,9670,0
20241209,182100,1737059910,9670,9670,9670,9670,0
20241209,182000,1737059910,9670,9670,9670,9670,0
20241209,181900,1737059910,9670,9670,9670,9670,0
20241209,181800,1737059910,9670,9670,9670,9670,0
20241209,181700,1737059910,9670,9670,9670,9670,0
20241209,181600,1737059910,9670,9670,9670,9670,0
20241209,181500,1737059910,9670,9670,9670,9670,1564
20241209,181400,1737059910,9670,9670,9670,9670,0
20241209,181300,1737059910,9670,9670,9670,9670,0
20241209,181200,1737059910,9670,9670,9670,9670,0
20241209,181100,1737059910,9670,9670,9670,9670,0
20241209,181000,1737059910,9670,9670,9670,9670,0
20241209,180900,1737059910,9670,9670,9670,9670,0
20241209,180800,1737059910,9670,9670,9670,9670,0
20241209,180700,1737059910,9670,9670,9670,9670,0
20241209,180600,1737059910,9670,9670,9670,9670,0
20241209,180500,1737059910,9670,9670,9670,9670,0
20241209,180400,1737059910,9670,9670,9670,9670,0
20241209,180300,1737059910,9670,9670,9670,9670,0
20241209,180200,1737059910,9670,9670,9670,9670,0
20241209,180100,1737059910,9670,9670,9670,9670,0
20241209,180000,1737059910,9670,9670,9670,9670,0
20241209,175900,1737059910,9670,9670,9670,9670,0
20241209,175800,1737059910,9670,9670,9670,9670,0
20241209,175700,1737059910,9670,9670,9670,9670,0
20241209,175600,1737059910,9670,9670,9670,9670,0
20241209,175500,1737059910,9670,9670,9670,9670,0
20241209,175400,1737059910,9670,9670,9670,9670,0
20241209,175300,1737059910,9670,9670,9670,9670,0
20241209,175200,1737059910,9670,9670,9670,9670,0
20241209,175100,1737059910,9670,9670,9670,9670,0
20241209,175000,1737059910,9670,9670,9670,9670,0
20241209,174900,1737059910,9670,9670,9670,9670,0
20241209,174800,1737059910,9670,9670,9670,9670,0
20241209,174700,1737059910,9670,9670,9670,9670,0
20241209,174600,1737059910,9670,9670,9670,9670,0
20241209,174500,1737059910,9670,9670,9670,9670,1564
20241209,174400,1737059910,9670,9670,9670,9670,0
20241209,174300,1737059910,9670,9670,9670,9670,0
20241209,174200,1737059910,9670,9670,9670,9670,0
20241209,174100,1737059910,9670,9670,9670,9670,0
20241209,174000,1737059910,9670,9670,9670,9670,0
20241209,173900,1737059910,9670,9670,9670,9670,0
20241209,173800,1737059910,9670,9670,9670,9670,0
20241209,173700,1737059910,9670,9670,9670,9670,0
20241209,173600,1737059910,9670,9670,9670,9670,0
20241209,173500,1737059910,9670,9670,9670,9670,0
20241209,173400,1737059910,9670,9670,9670,9670,0
20241209,173300,1737059910,9670,9670,9670,9670,0
20241209,173200,1737059910,9670,9670,9670,9670,0
20241209,173100,1737059910,9670,9670,9670,9670,0
20241209,173000,1737059910,9670,9670,9670,9670,0
20241209,172900,1737059910,9670,9670,9670,9670,0
20241209,172800,1737059910,9670,9670,9670,9670,0
20241209,172700,1737059910,9670,9670,9670,9670,0
20241209,172600,1737059910,9670,9670,9670,9670,0
20241209,172500,1737059910,9670,9670,9670,9670,0
20241209,172400,1737059910,9670,9670,9670,9670,0
20241209,172300,1737059910,9670,9670,9670,9670,0
20241209,172200,1737059910,9670,9670,9670,9670,0
20241209,172100,1737059910,9670,9670,9670,9670,0
20241209,172000,1737059910,9670,9670,9670,9670,0
20241209,171900,1737059910,9670,9670,9670,9670,0
20241209,171800,1737059910,9670,9670,9670,9670,0
20241209,171700,1737059910,9670,9670,9670,9670,0
20241209,171600,1737059910,9670,9670,9670,9670,0
20241209,171500,1737059910,9670,9670,9670,9670,1564
20241209,171400,1737059910,9670,9670,9670,9670,0
20241209,171300,1737059910,9670,9670,9670,9670,0
20241209,171200,1737059910,9670,9670,9670,9670,0
20241209,171100,1737059910,9670,9670,9670,9670,0
20241209,171000,1737059910,9670,9670,9670,9670,0
20241209,170900,1737059910,9670,9670,9670,9670,0
20241209,170800,1737059910,9670,9670,9670,9670,0
20241209,170700,1737059910,9670,9670,9670,9670,0
20241209,170600,1737059910,9670,9670,9670,9670,0
20241209,170500,1737059910,9670,9670,9670,9670,0
20241209,170400,1737059910,9670,9670,9670,9670,0
20241209,170300,1737059910,9670,9670,9670,9670,0
20241209,170200,1737059910,9670,9670,9670,9670,0
20241209,170100,1737059910,9670,9670,9670,9670,0
20241209,170000,1737059910,9670,9670,9670,9670,0
20241209,165900,1737059910,9670,9670,9670,9670,0
20241209,165800,1737059910,9670,9670,9670,9670,0
20241209,165700,1737059910,9670,9670,9670,9670,0
20241209,165600,1737059910,9670,9670,9670,9670,0
20241209,165500,1737059910,9670,9670,9670,9670,0
20241209,165400,1737059910,9670,9670,9670,9670,0
20241209,165300,1737059910,9670,9670,9670,9670,0
20241209,165200,1737059910,9670,9670,9670,9670,0
20241209,165100,1737059910,9670,9670,9670,9670,0
20241209,165000,1737059910,9670,9670,9670,9670,0
20241209,164900,1737059910,9670,9670,9670,9670,0
20241209,164800,1737059910,9670,9670,9670,9670,0
20241209,164700,1737059910,9670,9670,9670,9670,0
20241209,164600,1737059910,9670,9670,9670,9670,0
20241209,164500,1737059910,9670,9670,9670,9670,1564
20241209,164400,1737059910,9670,9670,9670,9670,0
20241209,164300,1737059910,9670,9670,9670,9670,0
20241209,164200,1737059910,9670,9670,9670,9670,0
20241209,164100,1737059910,9670,9670,9670,9670,0
20241209,164000,1737059910,9670,9670,9670,9670,0
20241209,163900,1737059910,9670,9670,9670,9670,0
20241209,163800,1737059910,9670,9670,9670,9670,0
20241209,163700,1737059910,9670,9670,9670,9670,0
20241209,163600,1737059910,9670,9670,9670,9670,0
20241209,163500,1737059910,9670,9670,9670,9670,0
20241209,163400,1737059910,9670,9670,9670,9670,0
20241209,163300,1737059910,9670,9670,9670,9670,0
20241209,163200,1737059910,9670,9670,9670,9670,0
20241209,163100,1737059910,9670,9670,9670,9670,0
20241209,163000,1737059910,9670,9670,9670,9670,0
20241209,162900,1737059910,9670,9670,9670,9670,0
20241209,162800,1737059910,9670,9670,9670,9670,0
20241209,162700,1737059910,9670,9670,9670,9670,0
20241209,162600,1737059910,9670,9670,9670,9670,0
20241209,162500,1737059910,9670,9670,9670,9670,0
20241209,162400,1737059910,9670,9670,9670,9670,0
20241209,162300,1737059910,9670,9670,9670,9670,0
20241209,162200,1737059910,9670,9670,9670,9670,0
20241209,162100,1737059910,9670,9670,9670,9670,0
20241209,162000,1737059910,9670,9670,9670,9670,0
20241209,161900,1737059910,9670,9670,9670,9670,0
20241209,161800,1737059910,9670,9670,9670,9670,0
20241209,161700,1737059910,9670,9670,9670,9670,0
20241209,161600,1737059910,9670,9670,9670,9670,0
20241209,161500,1737059910,9670,9670,9670,9670,1564
20241209,161400,1737059910,9670,9670,9670,9670,0
20241209,161300,1737059910,9670,9670,9670,9670,0
20241209,161200,1737059910,9670,9670,9670,9670,0
20241209,161100,1737059910,9670,9670,9670,9670,0
20241209,161000,1737059910,9670,9670,9670,9670,0
20241209,160900,1737059910,9670,9670,9670,9670,0
20241209,160800,1737059910,9670,9670,9670,9670,0
20241209,160700,1737059910,9670,9670,9670,9670,0
20241209,160600,1737059910,9670,9670,9670,9670,0
20241209,160500,1737059910,9670,9670,9670,9670,0
20241209,160400,1737059910,9670,9670,9670,9670,0
20241209,160300,1737059910,9670,9670,9670,9670,0
20241209,160200,1737059910,9670,9670,9670,9670,0
20241209,160100,1737059910,9670,9670,9670,9670,0
20241209,160000,1737059910,9670,9670,9670,9670,0
20241209,155900,1737059910,9670,9670,9670,9670,0
20241209,155800,1737059910,9670,9670,9670,9670,0
20241209,155700,1737059910,9670,9670,9670,9670,0
20241209,155600,1737059910,9670,9670,9670,9670,0
20241209,155500,1737059910,9670,9670,9670,9670,0
20241209,155400,1737059910,9670,9670,9670,9670,0
20241209,155300,1737059910,9670,9670,9670,9670,0
20241209,155200,1737059910,9670,9670,9670,9670,0
20241209,155100,1737059910,9670,9670,9670,9670,0
20241209,155000,1737059910,9670,9670,9670,9670,0
20241209,154900,1737059910,9670,9670,9670,9670,0
20241209,154800,1737059910,9670,9670,9670,9670,0
20241209,154700,1737059910,9670,9670,9670,9670,0
20241209,154600,1737059910,9670,9670,9670,9670,0
20241209,154500,1737059910,9670,9670,9670,9670,1564
20241209,154400,1737059910,9670,9670,9670,9670,0
20241209,154300,1737059910,9670,9670,9670,9670,0
20241209,154200,1737059910,9670,9670,9670,9670,0
20241209,154100,1737059910,9670,9670,9670,9670,0
20241209,154000,1737059910,9670,9670,9670,9670,0
20241209,153900,1737059910,9670,9670,9670,9670,0
20241209,153800,1737059910,9670,9670,9670,9670,0
20241209,153700,1737059910,9670,9670,9670,9670,0
20241209,153600,1737059910,9670,9670,9670,9670,0
20241209,153500,1737059910,9670,9670,9670,9670,0
20241209,153400,1737059910,9670,9670,9670,9670,0
20241209,153300,1737059910,9670,9670,9670,9670,0
20241209,153200,1737059910,9670,9670,9670,9670,0
20241209,153100,1737059910,9670,9670,9670,9670,0
20241209,153000,1737059910,9670,9670,9670,9670,1564
20241209,152900,1721936030,9710,9710,9710,9710,0
20241209,152800,1721936030,9710,9710,9710,9710,0
20241209,152700,1721936030,9710,9710,9710,9710,0
20241209,152600,1721936030,9710,9710,9710,9710,0
20241209,152500,1721936030,9710,9710,9710,9710,0
20241209,152400,1721936030,9710,9710,9710,9710,0
20241209,152300,1721936030,9710,9710,9710,9710,0
20241209,152200,1721936030,9710,9710,9710,9710,0
20241209,152100,1721936030,9710,9710,9710,9710,0
20241209,152000,1721936030,9710,9710,9710,9710,0
20241209,151900,1721936030,9710,9700,9710,9700,137
20241209,151800,1720607100,9710,9680,9710,9680,38
20241209,151700,1720238210,9650,9720,9720,9650,3154
20241209,151600,1689737890,9690,9720,9720,9690,144
20241209,151500,1688341030,9720,9710,9740,9680,2884
20241209,151400,1660287520,9690,9690,9690,9690,75
20241209,151300,1659560770,9700,9680,9710,9680,305
20241209,151200,1656608240,9710,9680,9710,9680,131
20241209,151100,1655338150,9710,9700,9710,9680,3331
20241209,151000,1623045090,9700,9720,9720,9700,2399
20241209,150900,1599746610,9720,9730,9730,9720,360
20241209,150800,1596247270,9730,9720,9730,9720,557
20241209,150700,1590829180,9730,9720,9730,9720,116
20241209,150600,1589701320,9720,9720,9730,9710,256
20241209,150500,1587212790,9720,9710,9720,9710,192
20241209,150400,1585347140,9720,9710,9720,9710,222
20241209,150300,1583190140,9720,9720,9720,9720,85
20241209,150200,1582363940,9710,9730,9730,9710,81
20241209,150100,1581576810,9730,9720,9730,9720,389
20241209,150000,1577795380,9720,9700,9720,9700,149
20241209,145900,1576348720,9730,9720,9730,9700,231
20241209,145800,1574104240,9720,9720,9720,9710,244
20241209,145700,1571733380,9710,9700,9710,9700,147
20241209,145600,1570306970,9710,9710,9710,9710,159
20241209,145500,1568763080,9710,9710,9710,9710,199
20241209,145400,1566830790,9720,9710,9720,9710,650
20241209,145300,1560513950,9720,9720,9720,9710,1447
20241209,145200,1546462090,9720,9720,9720,9710,194
20241209,145100,1544577300,9720,9720,9720,9710,175
20241209,145000,1542877050,9720,9720,9720,9710,290
20241209,144900,1540059180,9720,9710,9720,9710,190
20241209,144800,1538213090,9720,9720,9720,9720,68
20241209,144700,1537552130,9720,9730,9730,9720,179
20241209,144600,1535811490,9720,9720,9720,9720,96
20241209,144500,1534878370,9710,9710,9710,9710,86
20241209,144400,1534043310,9720,9720,9730,9720,575
20241209,144300,1528453620,9720,9730,9730,9720,213
20241209,144200,1526383040,9720,9720,9720,9720,72
20241209,144100,1525683200,9730,9730,9730,9730,206
20241209,144000,1523678820,9730,9730,9730,9730,151
20241209,143900,1522209590,9720,9730,9730,9720,140
20241209,143800,1520848100,9730,9730,9730,9730,26
20241209,143700,1520595120,9730,9730,9730,9730,121
20241209,143600,1519417790,9730,9730,9730,9730,282
20241209,143500,1516673930,9730,9730,9740,9730,259
20241209,143400,1514152170,9730,9730,9730,9730,168
20241209,143300,1512517530,9740,9730,9740,9730,135
20241209,143200,1511203280,9720,9730,9730,9720,130
20241209,143100,1509938990,9730,9730,9730,9720,181
20241209,143000,1508178670,9720,9720,9720,9720,99
20241209,142900,1507216390,9720,9730,9730,9720,210
20241209,142800,1505174220,9730,9730,9730,9720,73
20241209,142700,1504463960,9730,9730,9730,9720,250
20241209,142600,1502031490,9730,9730,9730,9730,15
20241209,142500,1501885540,9710,9730,9740,9710,177
20241209,142400,1500164350,9710,9720,9740,9710,275
20241209,142300,1497490070,9720,9700,9720,9700,157
20241209,142200,1495965440,9700,9720,9720,9700,2098
20241209,142100,1475602520,9720,9760,9760,9720,67
20241209,142000,1474951240,9770,9780,9780,9720,205
20241209,141900,1472952800,9760,9720,9760,9720,2018
20241209,141800,1453312220,9720,9720,9720,9720,3
20241209,141700,1453283060,9720,9720,9720,9720,123
20241209,141600,1452087500,9720,9720,9730,9720,272
20241209,141500,1449441670,9710,9720,9720,9710,177
20241209,141400,1447722640,9720,9730,9730,9720,738
20241209,141300,1440542780,9720,9720,9730,9710,357
20241209,141200,1437071330,9720,9690,9720,9690,115
20241209,141100,1435955930,9720,9670,9720,9670,74
20241209,141000,1435238230,9670,9670,9680,9660,235
20241209,140900,1432965050,9660,9680,9690,9660,2209
20241209,140800,1411600180,9690,9680,9690,9680,90
20241209,140700,1410728110,9680,9680,9680,9680,79
20241209,140600,1409963390,9680,9690,9690,9680,97
20241209,140500,1409024420,9700,9680,9700,9680,280
20241209,140400,1406311510,9680,9690,9690,9680,2777
20241209,140300,1379429900,9680,9680,9690,9680,163
20241209,140200,1377851910,9690,9690,9700,9690,75
20241209,140100,1377125150,9700,9710,9710,9700,21
20241209,140000,1376921440,9680,9710,9710,9680,3867
20241209,135900,1339385200,9720,9720,9730,9720,3022
20241209,135800,1310011220,9720,9720,9720,9710,2135
20241209,135700,1289259860,9710,9720,9720,9710,470
20241209,135600,1284695490,9720,9720,9720,9720,54
20241209,135500,1284170610,9710,9720,9720,9710,173
20241209,135400,1282489760,9730,9730,9730,9730,34
20241209,135300,1282158940,9690,9740,9750,9690,234
20241209,135200,1279883480,9730,9720,9750,9660,2311
20241209,135100,1257475490,9720,9710,9720,9700,82
20241209,135000,1256679340,9710,9710,9710,9710,86
20241209,134900,1255844280,9730,9700,9740,9700,939
20241209,134800,1246721030,9690,9690,9700,9690,105
20241209,134700,1245703560,9690,9690,9700,9690,531
20241209,134600,1240557270,9700,9700,9710,9690,437
20241209,134500,1236319580,9710,9710,9720,9700,270
20241209,134400,1233697760,9720,9720,9720,9690,946
20241209,134300,1224516600,9720,9740,9740,9720,6
20241209,134200,1224458220,9750,9740,9760,9710,1400
20241209,134100,1210831670,9740,9740,9750,9740,110
20241209,134000,1209760260,9760,9740,9760,9740,109
20241209,133900,1208696910,9730,9730,9730,9730,61
20241209,133800,1208103380,9720,9730,9760,9720,223
20241209,133700,1205931880,9730,9750,9750,9720,78
20241209,133600,1205172290,9720,9720,9720,9720,94
20241209,133500,1204258610,9760,9720,9760,9720,182
20241209,133400,1202487820,9730,9730,9730,9720,200
20241209,133300,1200541850,9730,9740,9740,9730,250
20241209,133200,1198106890,9740,9760,9760,9740,152
20241209,133100,1196624650,9720,9750,9750,9710,261
20241209,133000,1194088670,9750,9790,9800,9700,4845
20241209,132900,1146909420,9790,9800,9800,9790,359
20241209,132800,1143394110,9800,9810,9830,9800,142
20241209,132700,1142002300,9800,9800,9800,9800,301
20241209,132600,1139052500,9810,9800,9810,9800,137
20241209,132500,1137709200,9800,9820,9820,9800,76
20241209,132400,1136963020,9790,9790,9790,9790,559
20241209,132300,1131490410,9790,9790,9790,9790,74
20241209,132200,1130765950,9800,9790,9800,9790,576
20241209,132100,1125126890,9790,9860,9860,9790,5088
20241209,132000,1075263170,9860,9860,9860,9860,14
20241209,131900,1075125130,9860,9860,9860,9860,0
20241209,131800,1075125130,9860,9870,9870,9860,514
20241209,131700,1070056810,9850,9850,9850,9850,0
20241209,131600,1070056810,9850,9850,9850,9850,0
20241209,131500,1070056810,9850,9850,9850,9850,581
20241209,131400,1064333960,9850,9850,9850,9850,2
20241209,131300,1064314260,9840,9840,9840,9840,0
20241209,131200,1064314260,9840,9840,9840,9840,40
20241209,131100,1063920660,9830,9830,9830,9830,8
20241209,131000,1063842020,9830,9850,9850,9830,458
20241209,130900,1059336880,9850,9850,9850,9850,48
20241209,130800,1058864080,9860,9860,9860,9860,2
20241209,130700,1058844360,9860,9860,9860,9860,6
20241209,130600,1058785200,9830,9870,9870,9830,174
20241209,130500,1057069250,9860,9830,9860,9830,5189
20241209,130400,1005917230,9860,9830,9860,9830,136
20241209,130300,1004579310,9860,9860,9860,9860,83
20241209,130200,1003760930,9870,9850,9870,9850,304
20241209,130100,1000763590,9860,9860,9860,9860,34
20241209,130000,1000428350,9820,9820,9820,9820,23
20241209,125900,1000202490,9830,9870,9870,9830,149
20241209,125800,998735060,9860,9860,9860,9860,14
20241209,125700,998597020,9870,9820,9870,9820,566
20241209,125600,993035330,9820,9820,9820,9820,101
20241209,125500,992043510,9810,9820,9820,9810,521
20241209,125400,986932100,9800,9790,9800,9790,443
20241209,125300,982590710,9790,9790,9790,9790,806
20241209,125200,974699970,9790,9800,9800,9790,176
20241209,125100,972975240,9800,9800,9800,9790,611
20241209,125000,966988520,9810,9810,9840,9800,1337
20241209,124900,953881420,9800,9860,9860,9800,5784
20241209,124800,897023760,9870,9870,9870,9870,195
20241209,124700,895099110,9870,9870,9870,9870,0
20241209,124600,895099110,9870,9870,9870,9870,0
20241209,124500,895099110,9870,9870,9870,9860,8
20241209,124400,895020160,9870,9870,9870,9870,566
20241209,124300,889433740,9870,9870,9870,9870,0
20241209,124200,889433740,9870,9870,9870,9870,14
20241209,124100,889295560,9890,9880,9890,9880,144
20241209,124000,887871810,9880,9870,9880,9870,64
20241209,123900,887239990,9880,9890,9890,9880,93
20241209,123800,886321050,9900,9900,9900,9870,35
20241209,123700,885974580,9890,9890,9890,9870,126
20241209,123600,884729020,9900,9890,9900,9890,48
20241209,123500,884254080,9850,9900,9900,9850,4638
20241209,123400,838479030,9900,9900,9900,9900,0
20241209,123300,838479030,9900,9900,9900,9900,14
20241209,123200,838340430,9900,9900,9900,9900,150
20241209,123100,836855430,9900,9910,9910,9900,85
20241209,123000,836013790,9910,9910,9910,9910,69
20241209,122900,835330000,9900,9890,9900,9890,247
20241209,122800,832886710,9890,9900,9900,9890,2547
20241209,122700,807673380,9930,9930,9930,9930,69
20241209,122600,806988210,9900,9900,9900,9900,1
20241209,122500,806978310,9890,9890,9890,9890,0
20241209,122400,806978310,9890,9910,9910,9890,1040
20241209,122300,796685300,9910,9910,9910,9910,502
20241209,122200,791710480,9950,9920,9950,9920,20
20241209,122100,791512050,9920,9910,9920,9910,41
20241209,122000,791105730,9920,9920,9920,9920,117
20241209,121900,789945090,9920,9920,9920,9920,14
20241209,121800,789806210,9950,9950,9950,9950,45
20241209,121700,789358460,9950,9920,9950,9920,584
20241209,121600,783550360,9920,9920,9920,9920,0
20241209,121500,783550360,9920,9920,9920,9910,1076
20241209,121400,772885440,9920,9920,9920,9920,1
20241209,121300,772875520,9920,9940,9940,9920,700
20241209,121200,765931500,9940,9940,9940,9940,116
20241209,121100,764778460,9940,9930,9940,9920,905
20241209,121000,755798530,9930,9930,9930,9930,0
20241209,120900,755798530,9930,9930,9930,9930,663
20241209,120800,749214940,9940,9940,9950,9940,290
20241209,120700,746332000,9940,9940,9940,9940,173
20241209,120600,744612380,9950,9950,9950,9950,0
20241209,120500,744612380,9950,9960,9960,9940,397
20241209,120400,740664830,9940,9960,9960,9940,556
20241209,120300,735136540,9960,9960,9960,9960,0
20241209,120200,735136540,9960,9950,9960,9940,759
20241209,120100,727589970,9960,9960,9960,9960,0
20241209,120000,727589970,9960,9960,9960,9960,240
20241209,115900,725199570,9960,9960,9960,9960,1
20241209,115800,725189610,9960,9960,9960,9960,0
20241209,115700,725189610,9960,9960,9960,9960,335
20241209,115600,721853010,9960,9960,9960,9960,0
20241209,115500,721853010,9960,9960,9960,9960,1
20241209,115400,721843050,9960,9960,9960,9960,98
20241209,115300,720866970,9970,9960,9970,9960,98
20241209,115200,719890190,9960,9960,9960,9960,224
20241209,115100,717659150,9960,9960,9960,9960,632
20241209,115000,711364430,9960,9950,9960,9950,201
20241209,114900,709364340,9980,9980,9980,9980,0
20241209,114800,709364340,9980,9980,9980,9980,1
20241209,114700,709354360,9940,9940,9940,9940,600
20241209,114600,703390360,9940,9940,9940,9940,8
20241209,114500,703310840,9940,9960,9960,9940,1549
20241209,114400,687909450,9960,9960,9990,9960,294
20241209,114300,684977760,9950,9980,9980,9950,165
20241209,114200,683334600,9950,9960,9980,9950,72
20241209,114100,682616110,9960,9970,9970,9960,215
20241209,114000,680474620,9970,9970,9970,9970,3
20241209,113900,680444710,9980,9980,9980,9980,69
20241209,113800,679756090,9960,9980,9980,9960,106
20241209,113700,678698950,9960,9960,9960,9960,110
20241209,113600,677603350,9960,9960,9960,9960,68
20241209,113500,676926070,9970,9950,9970,9950,119
20241209,113400,675740640,9970,9960,9970,9950,86
20241209,113300,674884340,9950,9970,9970,9950,1003
20241209,113200,664899020,9970,9970,9970,9970,123
20241209,113100,663672710,9970,9970,9970,9960,297
20241209,113000,660711770,9980,9980,9980,9980,82
20241209,112900,659893410,9980,9990,9990,9980,101
20241209,112800,658885420,9980,9980,9980,9980,59
20241209,112700,658296600,9980,9980,9980,9980,124
20241209,112600,657059080,9980,9990,9990,9980,72
20241209,112500,656340350,9960,9990,10000,9960,3681
20241209,112400,619641060,9990,9990,9990,9980,442
20241209,112300,615229480,9990,9990,9990,9990,30
20241209,112200,614929780,10000,10000,10000,10000,257
20241209,112100,612359780,10000,10000,10000,10000,23
20241209,112000,612129780,10000,10000,10000,10000,0
20241209,111900,612129780,10000,10000,10000,10000,200
20241209,111800,610129780,10000,10000,10000,10000,0
20241209,111700,610129780,10000,9990,10000,9990,278
20241209,111600,607351730,9990,9990,9990,9990,0
20241209,111500,607351730,9990,9990,9990,9990,27
20241209,111400,607082000,9990,9980,9990,9980,85
20241209,111300,606233270,9980,9980,9990,9980,1024
20241209,111200,596013400,9980,9980,9980,9980,200
20241209,111100,594017400,9990,10000,10000,9990,561
20241209,111000,588410430,10000,10000,10000,10000,228
20241209,110900,586130430,10000,10000,10000,10000,0
20241209,110800,586130430,10000,10000,10000,10000,126
20241209,110700,584870430,10000,10000,10000,10000,163
20241209,110600,583240430,10010,10010,10010,10010,0
20241209,110500,583240430,10010,10010,10010,10010,0
20241209,110400,583240430,10010,10010,10010,10010,0
20241209,110300,583240430,10010,10010,10010,10010,20
20241209,110200,583040230,10010,10010,10010,10010,200
20241209,110100,581038230,10010,10010,10010,10010,10
20241209,110000,580938130,10000,10000,10000,10000,5
20241209,105900,580888130,10000,10000,10010,9980,253
20241209,105800,578361180,10000,10000,10000,10000,41
20241209,105700,577951180,9980,9980,9980,9980,70
20241209,105600,577252580,9980,9990,9990,9980,1483
20241209,105500,562448560,10020,10020,10020,10020,1
20241209,105400,562438540,9990,9990,9990,9990,509
20241209,105300,557353630,10000,10000,10000,10000,75
20241209,105200,556603630,10000,10000,10000,10000,213
20241209,105100,554473630,10000,10000,10000,10000,4
20241209,105000,554433630,10000,10000,10000,10000,696
20241209,104900,547473630,10010,10010,10010,10010,11
20241209,104800,547363520,10000,10010,10010,10000,94
20241209,104700,546423500,10050,10050,10050,10050,30
20241209,104600,546122000,10010,10060,10060,10010,340
20241209,104500,542716990,10070,10070,10070,10070,0
20241209,104400,542716990,10070,10020,10070,10020,600
20241209,104300,536691100,10020,10030,10030,10020,62
20241209,104200,536069720,10020,10020,10020,10020,36
20241209,104100,535709000,10020,10020,10020,10020,0
20241209,104000,535709000,10020,10020,10020,10020,536
20241209,103900,530338280,10020,10020,10020,10020,0
20241209,103800,530338280,10020,10040,10040,10020,502
20241209,103700,525308210,10030,10030,10030,10030,120
20241209,103600,524104610,10010,10000,10010,10000,849
20241209,103500,515612250,10010,10020,10020,10000,1242
20241209,103400,503182150,10030,10030,10030,10030,15
20241209,103300,503031700,10030,10030,10030,10030,72
20241209,103200,502309540,10030,10020,10030,10020,62
20241209,103100,501687690,10030,10030,10030,10030,45
20241209,103000,501236340,10030,10030,10030,10030,37
20241209,102900,500865230,10030,10030,10030,10030,114
20241209,102800,499721810,10040,10040,10040,10040,67
20241209,102700,499049130,10040,10040,10040,10040,0
20241209,102600,499049130,10040,10040,10040,10040,0
20241209,102500,499049130,10040,10040,10040,10040,0
20241209,102400,499049130,10040,10020,10040,10010,134
20241209,102300,497706560,10020,10030,10030,10020,132
20241209,102200,496383300,10030,10030,10030,10030,69
20241209,102100,495691230,10040,10040,10040,10040,1
20241209,102000,495681190,10010,10030,10030,10010,318
20241209,101900,492496840,10020,10020,10020,10020,10
20241209,101800,492396640,10020,10030,10030,10020,801
20241209,101700,484365280,10040,10040,10040,10040,0
20241209,101600,484365280,10040,10040,10040,10040,165
20241209,101500,482708680,10040,10040,10040,10040,69
20241209,101400,482015920,10040,10040,10040,10040,250
20241209,101300,479505920,10040,10040,10040,10040,0
20241209,101200,479505920,10040,10040,10040,10040,87
20241209,101100,478632440,10030,10030,10030,10030,332
20241209,101000,475302480,10040,10040,10040,10040,0
20241209,100900,475302480,10040,10040,10040,10040,174
20241209,100800,473555520,10040,10040,10040,10040,8
20241209,100700,473475200,10040,10040,10040,10040,0
20241209,100600,473475200,10040,10040,10040,10040,68
20241209,100500,472792480,10020,10020,10020,10020,0
20241209,100400,472792480,10020,10030,10030,10020,84
20241209,100300,471950100,10020,10020,10020,10020,14
20241209,100200,471809820,10030,10030,10030,10030,0
20241209,100100,471809820,10030,10030,10030,10030,86
20241209,100000,470947240,10040,10040,10040,10040,0
20241209,095900,470947240,10040,10040,10040,10040,163
20241209,095800,469310720,10040,10040,10040,10040,15
20241209,095700,469160120,10050,10010,10060,10010,409
20241209,095600,465063020,10000,10000,10000,10000,60
20241209,095500,464463020,10000,9990,10000,9990,97
20241209,095400,463493300,9990,9990,9990,9990,104
20241209,095300,462454340,9990,9990,10000,9990,412
20241209,095200,458338410,9990,9990,9990,9990,55
20241209,095100,457788960,9990,9990,9990,9990,0
20241209,095000,457788960,9990,9990,9990,9990,131
20241209,094900,456480270,9990,9990,9990,9990,120
20241209,094800,455281470,9990,9990,9990,9990,2
20241209,094700,455261490,9990,9990,9990,9990,15
20241209,094600,455111640,9980,9950,9980,9950,1044
20241209,094500,444713760,9950,9950,9950,9950,312
20241209,094400,441609360,9950,9950,9950,9950,700
20241209,094300,434644360,9940,9940,9940,9940,124
20241209,094200,433411800,9940,9940,9940,9940,50
20241209,094100,432914800,9950,9930,9950,9930,342
20241209,094000,429513010,9940,9940,9940,9940,182
20241209,093900,427703930,9950,9950,9950,9950,133
20241209,093800,426380580,9950,9950,9950,9950,2
20241209,093700,426360680,9950,9940,9950,9920,129
20241209,093600,425079290,9940,9930,9940,9930,256
20241209,093500,422536650,9940,9940,9940,9940,103
20241209,093400,421512830,9930,9940,9940,9930,888
20241209,093300,412691960,9940,9930,9950,9930,1223
20241209,093200,400524630,9930,9930,9930,9930,328
20241209,093100,397267590,9930,9950,9960,9920,317
20241209,093000,394119230,9950,9950,9960,9950,214
20241209,092900,391989580,9960,9950,9960,9950,38
20241209,092800,391611380,9950,9950,9950,9940,144
20241209,092700,390178710,9960,9890,9960,9890,161
20241209,092600,388579350,9890,9910,9960,9880,1580
20241209,092500,372938340,9900,9930,9930,9900,3453
20241209,092400,338696130,9930,9930,9930,9930,942
20241209,092300,329342070,9930,9970,9980,9930,6790
20241209,092200,261845730,9970,9980,9990,9960,190
20241209,092100,259951300,9980,9950,9980,9950,366
20241209,092000,256309130,9960,9990,9990,9960,371
20241209,091900,252611960,9990,9970,9990,9960,49
20241209,091800,252123500,9950,9950,9950,9950,1
20241209,091700,252113550,9950,9960,9960,9950,1002
20241209,091600,242141430,9950,9950,9990,9950,12
20241209,091500,242021990,9990,9980,9990,9940,3178
20241209,091400,210394540,9980,9990,9990,9980,41
20241209,091300,209985310,9990,10000,10000,9980,305
20241209,091200,206938810,10000,10000,10000,10000,90
20241209,091100,206038810,10000,9970,10000,9970,193
20241209,091000,204113480,9970,9990,10000,9960,3368
20241209,090900,170545380,10000,10000,10000,9980,754
20241209,090800,163008810,10000,9990,10000,9980,3985
20241209,090700,123168940,10000,9980,10000,9950,1185
20241209,090600,111356970,9950,10020,10050,9950,3679
20241209,090500,74660950,10000,10070,10070,10000,1137
20241209,090400,63274770,10080,10080,10080,10070,152
20241209,090300,61743300,10090,10130,10130,10070,643
20241209,090200,55241440,10120,10070,10140,10000,1739
20241209,090100,37798990,10160,10090,10160,10000,959
20241209,090000,28148870,10090,10140,10180,10010,2788