KissMeData/089980/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200400,1002864060,17710,17710,17710,17710,2434
20241209,200300,1002864060,17710,17710,17710,17710,0
20241209,200200,1002864060,17710,17710,17710,17710,0
20241209,200100,1002864060,17710,17710,17710,17710,0
20241209,200000,1002864060,17710,17710,17710,17710,0
20241209,195900,1002864060,17710,17710,17710,17710,0
20241209,195800,1002864060,17710,17710,17710,17710,0
20241209,195700,1002864060,17710,17710,17710,17710,0
20241209,195600,1002864060,17710,17710,17710,17710,0
20241209,195500,1002864060,17710,17710,17710,17710,0
20241209,195400,1002864060,17710,17710,17710,17710,0
20241209,195300,1002864060,17710,17710,17710,17710,0
20241209,195200,1002864060,17710,17710,17710,17710,0
20241209,195100,1002864060,17710,17710,17710,17710,0
20241209,195000,1002864060,17710,17710,17710,17710,0
20241209,194900,1002864060,17710,17710,17710,17710,0
20241209,194800,1002864060,17710,17710,17710,17710,0
20241209,194700,1002864060,17710,17710,17710,17710,0
20241209,194600,1002864060,17710,17710,17710,17710,0
20241209,194500,1002864060,17710,17710,17710,17710,0
20241209,194400,1002864060,17710,17710,17710,17710,0
20241209,194300,1002864060,17710,17710,17710,17710,0
20241209,194200,1002864060,17710,17710,17710,17710,0
20241209,194100,1002864060,17710,17710,17710,17710,0
20241209,194000,1002864060,17710,17710,17710,17710,0
20241209,193900,1002864060,17710,17710,17710,17710,0
20241209,193800,1002864060,17710,17710,17710,17710,0
20241209,193700,1002864060,17710,17710,17710,17710,0
20241209,193600,1002864060,17710,17710,17710,17710,0
20241209,193500,1002864060,17710,17710,17710,17710,0
20241209,193400,1002864060,17710,17710,17710,17710,2434
20241209,193300,1002864060,17710,17710,17710,17710,0
20241209,193200,1002864060,17710,17710,17710,17710,0
20241209,193100,1002864060,17710,17710,17710,17710,0
20241209,193000,1002864060,17710,17710,17710,17710,0
20241209,192900,1002864060,17710,17710,17710,17710,0
20241209,192800,1002864060,17710,17710,17710,17710,0
20241209,192700,1002864060,17710,17710,17710,17710,0
20241209,192600,1002864060,17710,17710,17710,17710,0
20241209,192500,1002864060,17710,17710,17710,17710,0
20241209,192400,1002864060,17710,17710,17710,17710,0
20241209,192300,1002864060,17710,17710,17710,17710,0
20241209,192200,1002864060,17710,17710,17710,17710,0
20241209,192100,1002864060,17710,17710,17710,17710,0
20241209,192000,1002864060,17710,17710,17710,17710,0
20241209,191900,1002864060,17710,17710,17710,17710,0
20241209,191800,1002864060,17710,17710,17710,17710,0
20241209,191700,1002864060,17710,17710,17710,17710,0
20241209,191600,1002864060,17710,17710,17710,17710,0
20241209,191500,1002864060,17710,17710,17710,17710,0
20241209,191400,1002864060,17710,17710,17710,17710,0
20241209,191300,1002864060,17710,17710,17710,17710,0
20241209,191200,1002864060,17710,17710,17710,17710,0
20241209,191100,1002864060,17710,17710,17710,17710,0
20241209,191000,1002864060,17710,17710,17710,17710,0
20241209,190900,1002864060,17710,17710,17710,17710,0
20241209,190800,1002864060,17710,17710,17710,17710,0
20241209,190700,1002864060,17710,17710,17710,17710,0
20241209,190600,1002864060,17710,17710,17710,17710,0
20241209,190500,1002864060,17710,17710,17710,17710,0
20241209,190400,1002864060,17710,17710,17710,17710,2434
20241209,190300,1002864060,17710,17710,17710,17710,0
20241209,190200,1002864060,17710,17710,17710,17710,0
20241209,190100,1002864060,17710,17710,17710,17710,0
20241209,190000,1002864060,17710,17710,17710,17710,0
20241209,185900,1002864060,17710,17710,17710,17710,0
20241209,185800,1002864060,17710,17710,17710,17710,0
20241209,185700,1002864060,17710,17710,17710,17710,0
20241209,185600,1002864060,17710,17710,17710,17710,0
20241209,185500,1002864060,17710,17710,17710,17710,0
20241209,185400,1002864060,17710,17710,17710,17710,0
20241209,185300,1002864060,17710,17710,17710,17710,0
20241209,185200,1002864060,17710,17710,17710,17710,0
20241209,185100,1002864060,17710,17710,17710,17710,0
20241209,185000,1002864060,17710,17710,17710,17710,0
20241209,184900,1002864060,17710,17710,17710,17710,0
20241209,184800,1002864060,17710,17710,17710,17710,0
20241209,184700,1002864060,17710,17710,17710,17710,0
20241209,184600,1002864060,17710,17710,17710,17710,0
20241209,184500,1002864060,17710,17710,17710,17710,0
20241209,184400,1002864060,17710,17710,17710,17710,0
20241209,184300,1002864060,17710,17710,17710,17710,0
20241209,184200,1002864060,17710,17710,17710,17710,0
20241209,184100,1002864060,17710,17710,17710,17710,0
20241209,184000,1002864060,17710,17710,17710,17710,0
20241209,183900,1002864060,17710,17710,17710,17710,0
20241209,183800,1002864060,17710,17710,17710,17710,0
20241209,183700,1002864060,17710,17710,17710,17710,0
20241209,183600,1002864060,17710,17710,17710,17710,0
20241209,183500,1002864060,17710,17710,17710,17710,0
20241209,183400,1002864060,17710,17710,17710,17710,2434
20241209,183300,1002864060,17710,17710,17710,17710,0
20241209,183200,1002864060,17710,17710,17710,17710,0
20241209,183100,1002864060,17710,17710,17710,17710,0
20241209,183000,1002864060,17710,17710,17710,17710,0
20241209,182900,1002864060,17710,17710,17710,17710,0
20241209,182800,1002864060,17710,17710,17710,17710,0
20241209,182700,1002864060,17710,17710,17710,17710,0
20241209,182600,1002864060,17710,17710,17710,17710,0
20241209,182500,1002864060,17710,17710,17710,17710,0
20241209,182400,1002864060,17710,17710,17710,17710,0
20241209,182300,1002864060,17710,17710,17710,17710,0
20241209,182200,1002864060,17710,17710,17710,17710,0
20241209,182100,1002864060,17710,17710,17710,17710,0
20241209,182000,1002864060,17710,17710,17710,17710,0
20241209,181900,1002864060,17710,17710,17710,17710,0
20241209,181800,1002864060,17710,17710,17710,17710,0
20241209,181700,1002864060,17710,17710,17710,17710,0
20241209,181600,1002864060,17710,17710,17710,17710,0
20241209,181500,1002864060,17710,17710,17710,17710,0
20241209,181400,1002864060,17710,17710,17710,17710,0
20241209,181300,1002864060,17710,17710,17710,17710,0
20241209,181200,1002864060,17710,17710,17710,17710,0
20241209,181100,1002864060,17710,17710,17710,17710,0
20241209,181000,1002864060,17710,17710,17710,17710,0
20241209,180900,1002864060,17710,17710,17710,17710,0
20241209,180800,1002864060,17710,17710,17710,17710,0
20241209,180700,1002864060,17710,17710,17710,17710,0
20241209,180600,1002864060,17710,17710,17710,17710,0
20241209,180500,1002864060,17710,17710,17710,17710,0
20241209,180400,1002864060,17710,17710,17710,17710,2434
20241209,180300,1002864060,17710,17710,17710,17710,0
20241209,180200,1002864060,17710,17710,17710,17710,0
20241209,180100,1002864060,17710,17710,17710,17710,0
20241209,180000,1002864060,17710,17710,17710,17710,0
20241209,175900,1002864060,17710,17710,17710,17710,0
20241209,175800,1002864060,17710,17710,17710,17710,0
20241209,175700,1002864060,17710,17710,17710,17710,0
20241209,175600,1002864060,17710,17710,17710,17710,0
20241209,175500,1002864060,17710,17710,17710,17710,0
20241209,175400,1002864060,17710,17710,17710,17710,0
20241209,175300,1002864060,17710,17710,17710,17710,0
20241209,175200,1002864060,17710,17710,17710,17710,0
20241209,175100,1002864060,17710,17710,17710,17710,0
20241209,175000,1002864060,17710,17710,17710,17710,0
20241209,174900,1002864060,17710,17710,17710,17710,0
20241209,174800,1002864060,17710,17710,17710,17710,0
20241209,174700,1002864060,17710,17710,17710,17710,0
20241209,174600,1002864060,17710,17710,17710,17710,0
20241209,174500,1002864060,17710,17710,17710,17710,0
20241209,174400,1002864060,17710,17710,17710,17710,0
20241209,174300,1002864060,17710,17710,17710,17710,0
20241209,174200,1002864060,17710,17710,17710,17710,0
20241209,174100,1002864060,17710,17710,17710,17710,0
20241209,174000,1002864060,17710,17710,17710,17710,0
20241209,173900,1002864060,17710,17710,17710,17710,0
20241209,173800,1002864060,17710,17710,17710,17710,0
20241209,173700,1002864060,17710,17710,17710,17710,0
20241209,173600,1002864060,17710,17710,17710,17710,0
20241209,173500,1002864060,17710,17710,17710,17710,0
20241209,173400,1002864060,17710,17710,17710,17710,2434
20241209,173300,1002864060,17710,17710,17710,17710,0
20241209,173200,1002864060,17710,17710,17710,17710,0
20241209,173100,1002864060,17710,17710,17710,17710,0
20241209,173000,1002864060,17710,17710,17710,17710,0
20241209,172900,1002864060,17710,17710,17710,17710,0
20241209,172800,1002864060,17710,17710,17710,17710,0
20241209,172700,1002864060,17710,17710,17710,17710,0
20241209,172600,1002864060,17710,17710,17710,17710,0
20241209,172500,1002864060,17710,17710,17710,17710,0
20241209,172400,1002864060,17710,17710,17710,17710,0
20241209,172300,1002864060,17710,17710,17710,17710,0
20241209,172200,1002864060,17710,17710,17710,17710,0
20241209,172100,1002864060,17710,17710,17710,17710,0
20241209,172000,1002864060,17710,17710,17710,17710,0
20241209,171900,1002864060,17710,17710,17710,17710,0
20241209,171800,1002864060,17710,17710,17710,17710,0
20241209,171700,1002864060,17710,17710,17710,17710,0
20241209,171600,1002864060,17710,17710,17710,17710,0
20241209,171500,1002864060,17710,17710,17710,17710,0
20241209,171400,1002864060,17710,17710,17710,17710,0
20241209,171300,1002864060,17710,17710,17710,17710,0
20241209,171200,1002864060,17710,17710,17710,17710,0
20241209,171100,1002864060,17710,17710,17710,17710,0
20241209,171000,1002864060,17710,17710,17710,17710,0
20241209,170900,1002864060,17710,17710,17710,17710,0
20241209,170800,1002864060,17710,17710,17710,17710,0
20241209,170700,1002864060,17710,17710,17710,17710,0
20241209,170600,1002864060,17710,17710,17710,17710,0
20241209,170500,1002864060,17710,17710,17710,17710,0
20241209,170400,1002864060,17710,17710,17710,17710,2434
20241209,170300,1002864060,17710,17710,17710,17710,0
20241209,170200,1002864060,17710,17710,17710,17710,0
20241209,170100,1002864060,17710,17710,17710,17710,0
20241209,170000,1002864060,17710,17710,17710,17710,0
20241209,165900,1002864060,17710,17710,17710,17710,0
20241209,165800,1002864060,17710,17710,17710,17710,0
20241209,165700,1002864060,17710,17710,17710,17710,0
20241209,165600,1002864060,17710,17710,17710,17710,0
20241209,165500,1002864060,17710,17710,17710,17710,0
20241209,165400,1002864060,17710,17710,17710,17710,0
20241209,165300,1002864060,17710,17710,17710,17710,0
20241209,165200,1002864060,17710,17710,17710,17710,0
20241209,165100,1002864060,17710,17710,17710,17710,0
20241209,165000,1002864060,17710,17710,17710,17710,0
20241209,164900,1002864060,17710,17710,17710,17710,0
20241209,164800,1002864060,17710,17710,17710,17710,0
20241209,164700,1002864060,17710,17710,17710,17710,0
20241209,164600,1002864060,17710,17710,17710,17710,0
20241209,164500,1002864060,17710,17710,17710,17710,0
20241209,164400,1002864060,17710,17710,17710,17710,0
20241209,164300,1002864060,17710,17710,17710,17710,0
20241209,164200,1002864060,17710,17710,17710,17710,0
20241209,164100,1002864060,17710,17710,17710,17710,0
20241209,164000,1002864060,17710,17710,17710,17710,0
20241209,163900,1002864060,17710,17710,17710,17710,0
20241209,163800,1002864060,17710,17710,17710,17710,0
20241209,163700,1002864060,17710,17710,17710,17710,0
20241209,163600,1002864060,17710,17710,17710,17710,0
20241209,163500,1002864060,17710,17710,17710,17710,0
20241209,163400,1002864060,17710,17710,17710,17710,2434
20241209,163300,1002864060,17710,17710,17710,17710,0
20241209,163200,1002864060,17710,17710,17710,17710,0
20241209,163100,1002864060,17710,17710,17710,17710,0
20241209,163000,1002864060,17710,17710,17710,17710,0
20241209,162900,1002864060,17710,17710,17710,17710,0
20241209,162800,1002864060,17710,17710,17710,17710,0
20241209,162700,1002864060,17710,17710,17710,17710,0
20241209,162600,1002864060,17710,17710,17710,17710,0
20241209,162500,1002864060,17710,17710,17710,17710,0
20241209,162400,1002864060,17710,17710,17710,17710,0
20241209,162300,1002864060,17710,17710,17710,17710,0
20241209,162200,1002864060,17710,17710,17710,17710,0
20241209,162100,1002864060,17710,17710,17710,17710,0
20241209,162000,1002864060,17710,17710,17710,17710,0
20241209,161900,1002864060,17710,17710,17710,17710,0
20241209,161800,1002864060,17710,17710,17710,17710,0
20241209,161700,1002864060,17710,17710,17710,17710,0
20241209,161600,1002864060,17710,17710,17710,17710,0
20241209,161500,1002864060,17710,17710,17710,17710,0
20241209,161400,1002864060,17710,17710,17710,17710,0
20241209,161300,1002864060,17710,17710,17710,17710,0
20241209,161200,1002864060,17710,17710,17710,17710,0
20241209,161100,1002864060,17710,17710,17710,17710,0
20241209,161000,1002864060,17710,17710,17710,17710,0
20241209,160900,1002864060,17710,17710,17710,17710,0
20241209,160800,1002864060,17710,17710,17710,17710,0
20241209,160700,1002864060,17710,17710,17710,17710,0
20241209,160600,1002864060,17710,17710,17710,17710,0
20241209,160500,1002864060,17710,17710,17710,17710,0
20241209,160400,1002864060,17710,17710,17710,17710,2434
20241209,160300,1002864060,17710,17710,17710,17710,0
20241209,160200,1002864060,17710,17710,17710,17710,0
20241209,160100,1002864060,17710,17710,17710,17710,0
20241209,160000,1002864060,17710,17710,17710,17710,0
20241209,155900,1002864060,17710,17710,17710,17710,0
20241209,155800,1002864060,17710,17710,17710,17710,0
20241209,155700,1002864060,17710,17710,17710,17710,0
20241209,155600,1002864060,17710,17710,17710,17710,0
20241209,155500,1002864060,17710,17710,17710,17710,0
20241209,155400,1002864060,17710,17710,17710,17710,0
20241209,155300,1002864060,17710,17710,17710,17710,0
20241209,155200,1002864060,17710,17710,17710,17710,0
20241209,155100,1002864060,17710,17710,17710,17710,0
20241209,155000,1002864060,17710,17710,17710,17710,0
20241209,154900,1002864060,17710,17710,17710,17710,0
20241209,154800,1002864060,17710,17710,17710,17710,0
20241209,154700,1002864060,17710,17710,17710,17710,0
20241209,154600,1002864060,17710,17710,17710,17710,0
20241209,154500,1002864060,17710,17710,17710,17710,0
20241209,154400,1002864060,17710,17710,17710,17710,0
20241209,154300,1002864060,17710,17710,17710,17710,0
20241209,154200,1002864060,17710,17710,17710,17710,0
20241209,154100,1002864060,17710,17710,17710,17710,0
20241209,154000,1002864060,17710,17710,17710,17710,0
20241209,153900,1002864060,17710,17710,17710,17710,0
20241209,153800,1002864060,17710,17710,17710,17710,0
20241209,153700,1002864060,17710,17710,17710,17710,0
20241209,153600,1002864060,17710,17710,17710,17710,0
20241209,153500,1002864060,17710,17710,17710,17710,0
20241209,153400,1002864060,17710,17710,17710,17710,2434
20241209,153300,1002864060,17710,17710,17710,17710,0
20241209,153200,1002864060,17710,17710,17710,17710,0
20241209,153100,1002864060,17710,17710,17710,17710,0
20241209,153000,1002864060,17710,17710,17710,17710,2434
20241209,152900,959757920,17970,17970,17970,17970,0
20241209,152800,959757920,17970,17970,17970,17970,0
20241209,152700,959757920,17970,17970,17970,17970,0
20241209,152600,959757920,17970,17970,17970,17970,0
20241209,152500,959757920,17970,17970,17970,17970,0
20241209,152400,959757920,17970,17970,17970,17970,0
20241209,152300,959757920,17970,17970,17970,17970,0
20241209,152200,959757920,17970,17970,17970,17970,0
20241209,152100,959757920,17970,17970,17970,17970,0
20241209,152000,959757920,17970,17970,17970,17970,0
20241209,151900,959757920,17970,18070,18070,17960,748
20241209,151800,946310620,17970,18030,18100,17970,403
20241209,151700,939047860,18130,18020,18150,18000,703
20241209,151600,926377370,18020,18150,18150,18020,397
20241209,151500,919218570,18000,18100,18170,17990,3386
20241209,151400,858241930,18140,18140,18140,18100,379
20241209,151300,851379960,18120,18120,18120,18120,0
20241209,151200,851379960,18120,18140,18140,18120,25
20241209,151100,850926750,18180,18150,18180,18140,16
20241209,151000,850636360,18140,18140,18140,18130,99
20241209,150900,848840510,18150,18160,18160,18150,38
20241209,150800,848150710,18160,18190,18190,18160,12
20241209,150700,847932610,18190,18230,18230,18190,91
20241209,150600,846277030,18190,18200,18200,18190,56
20241209,150500,845258360,18190,18230,18230,18190,217
20241209,150400,841304200,18220,18220,18230,18220,49
20241209,150300,840411090,18230,18230,18230,18210,50
20241209,150200,839499660,18230,18230,18230,18230,3
20241209,150100,839444970,18230,18230,18230,18220,28
20241209,150000,838934640,18240,18240,18240,18240,14
20241209,145900,838679280,18240,18240,18240,18240,43
20241209,145800,837894960,18220,18220,18220,18220,292
20241209,145700,832574720,18220,18220,18220,18220,38
20241209,145600,831882360,18220,18220,18220,18220,16
20241209,145500,831590840,18250,18250,18250,18250,0
20241209,145400,831590840,18250,18190,18250,18190,373
20241209,145300,824797990,18190,18190,18190,18190,3
20241209,145200,824743420,18140,18140,18140,18140,0
20241209,145100,824743420,18140,18140,18140,18140,0
20241209,145000,824743420,18140,18140,18190,18140,97
20241209,144900,822983540,18200,18200,18200,18200,0
20241209,144800,822983540,18200,18120,18200,18100,48
20241209,144700,822114090,18100,18180,18180,18100,183
20241209,144600,818798650,18200,18190,18200,18190,36
20241209,144500,818143780,18190,18190,18190,18190,16
20241209,144400,817852740,18190,18200,18200,18190,14
20241209,144300,817597980,18200,18220,18220,18200,83
20241209,144200,816087060,18200,18260,18260,18200,120
20241209,144100,813900910,18250,18250,18250,18250,725
20241209,144000,800669660,18210,18210,18210,18210,0
20241209,143900,800669660,18210,18210,18210,18210,10
20241209,143800,800487560,18200,18200,18200,18180,309
20241209,143700,794863830,18200,18200,18200,18200,3
20241209,143600,794809230,18160,18160,18160,18160,9
20241209,143500,794645790,18160,18170,18170,18160,16
20241209,143400,794355200,18140,18180,18180,18140,157
20241209,143300,791505400,18190,18190,18190,18190,16
20241209,143200,791214360,18190,18190,18190,18190,4
20241209,143100,791141600,18200,18200,18200,18190,23
20241209,143000,790723040,18200,18200,18200,18190,18
20241209,142900,790395450,18200,18200,18200,18190,43
20241209,142800,789613070,18200,18220,18220,18200,80
20241209,142700,788156700,18210,18210,18210,18210,0
20241209,142600,788156700,18210,18280,18280,18200,429
20241209,142500,780338110,18260,18260,18260,18260,24
20241209,142400,779899870,18260,18290,18300,18260,41
20241209,142300,779150210,18300,18300,18300,18300,15
20241209,142200,778875710,18290,18300,18300,18290,194
20241209,142100,775325920,18300,18300,18300,18300,15
20241209,142000,775051420,18300,18300,18300,18300,14
20241209,141900,774795220,18290,18290,18330,18290,401
20241209,141800,767445890,18290,18280,18290,18280,5
20241209,141700,767354460,18290,18290,18290,18290,2
20241209,141600,767317880,18290,18290,18290,18290,5
20241209,141500,767226430,18290,18290,18290,18290,0
20241209,141400,767226430,18290,18290,18290,18290,3
20241209,141300,767171560,18270,18270,18270,18270,0
20241209,141200,767171560,18270,18270,18270,18270,0
20241209,141100,767171560,18270,18270,18270,18270,1
20241209,141000,767153290,18270,18280,18280,18270,31
20241209,140900,766586640,18280,18300,18300,18280,16
20241209,140800,766294060,18330,18310,18330,18280,38
20241209,140700,765598350,18280,18290,18290,18280,10
20241209,140600,765415520,18290,18290,18290,18290,7
20241209,140500,765287490,18290,18290,18290,18290,1
20241209,140400,765269200,18290,18280,18290,18280,5
20241209,140300,765177770,18290,18290,18290,18290,3
20241209,140200,765122900,18290,18280,18290,18280,25
20241209,140100,764665680,18280,18290,18290,18280,9
20241209,140000,764501100,18320,18310,18320,18310,3
20241209,135900,764446160,18290,18310,18310,18290,62
20241209,135800,763311830,18320,18320,18320,18320,3
20241209,135700,763256870,18320,18290,18320,18290,24
20241209,135600,762817850,18290,18300,18300,18290,4
20241209,135500,762744660,18330,18330,18330,18330,0
20241209,135400,762744660,18330,18330,18330,18330,100
20241209,135300,760911660,18330,18330,18330,18330,0
20241209,135200,760911660,18330,18300,18330,18300,453
20241209,135100,752608980,18290,18240,18290,18240,6
20241209,135000,752499390,18240,18240,18240,18240,1
20241209,134900,752481150,18240,18240,18240,18240,2
20241209,134800,752444670,18220,18210,18220,18200,31
20241209,134700,751879930,18220,18220,18220,18220,1
20241209,134600,751861710,18230,18230,18230,18230,0
20241209,134500,751861710,18230,18230,18230,18230,3
20241209,134400,751807020,18230,18230,18230,18230,3
20241209,134300,751752330,18240,18240,18240,18240,0
20241209,134200,751752330,18240,18240,18240,18240,0
20241209,134100,751752330,18240,18240,18240,18240,3
20241209,134000,751697610,18240,18240,18240,18240,4
20241209,133900,751624650,18240,18240,18240,18240,3
20241209,133800,751569930,18250,18250,18250,18250,0
20241209,133700,751569930,18250,18270,18270,18250,6
20241209,133600,751460370,18270,18270,18270,18270,0
20241209,133500,751460370,18270,18270,18270,18270,0
20241209,133400,751460370,18270,18270,18270,18270,0
20241209,133300,751460370,18270,18270,18270,18270,12
20241209,133200,751241130,18250,18240,18250,18240,5
20241209,133100,751149910,18230,18250,18250,18220,19
20241209,133000,750803490,18240,18240,18240,18240,0
20241209,132900,750803490,18240,18240,18240,18240,3
20241209,132800,750748770,18250,18250,18250,18250,0
20241209,132700,750748770,18250,18260,18260,18250,8
20241209,132600,750602750,18260,18260,18260,18260,4
20241209,132500,750529710,18250,18250,18250,18250,44
20241209,132400,749726710,18250,18260,18260,18250,53
20241209,132300,748759430,18250,18230,18250,18230,33
20241209,132200,748157200,18220,18210,18220,18210,4
20241209,132100,748084350,18240,18250,18250,18210,41
20241209,132000,747336930,18210,18210,18210,18210,2
20241209,131900,747300510,18240,18190,18240,18190,38
20241209,131800,746608990,18190,18190,18190,18190,0
20241209,131700,746608990,18190,18260,18260,18190,45
20241209,131600,745789120,18240,18240,18240,18240,0
20241209,131500,745789120,18240,18190,18260,18190,472
20241209,131400,737176980,18180,18170,18180,18160,62
20241209,131300,736050440,18150,18150,18150,18140,10
20241209,131200,735868960,18150,18150,18150,18150,23
20241209,131100,735451510,18140,18120,18140,18120,28
20241209,131000,734943690,18120,18130,18130,18120,38
20241209,130900,734254770,18140,18130,18140,18130,8
20241209,130800,734109700,18130,18120,18130,18120,2
20241209,130700,734073450,18150,18080,18150,18060,890
20241209,130600,717977660,18040,18030,18080,18030,5
20241209,130500,717887400,18080,18020,18080,18000,573
20241209,130400,707566700,18030,18110,18120,18030,767
20241209,130300,693711770,18120,18120,18120,18120,0
20241209,130200,693711770,18120,18120,18120,18120,0
20241209,130100,693711770,18120,18100,18120,18100,22
20241209,130000,693313310,18100,18110,18110,18100,96
20241209,125900,691575700,18110,18090,18120,18090,6
20241209,125800,691467060,18090,18100,18110,18080,295
20241209,125700,686127080,18100,18140,18140,18100,523
20241209,125600,676658690,18150,18150,18150,18150,0
20241209,125500,676658690,18150,18150,18150,18150,5
20241209,125400,676567940,18150,18150,18150,18150,300
20241209,125300,671122940,18150,18180,18180,18150,541
20241209,125200,661303630,18200,18250,18250,18200,81
20241209,125100,659829380,18250,18250,18250,18250,3
20241209,125000,659774630,18200,18200,18250,18200,14
20241209,124900,659519680,18200,18220,18220,18200,136
20241209,124800,657044440,18230,18230,18230,18230,3
20241209,124700,656989750,18220,18240,18240,18220,80
20241209,124600,655531340,18250,18250,18250,18250,3
20241209,124500,655476590,18250,18240,18260,18240,6
20241209,124400,655367090,18230,18230,18230,18230,2
20241209,124300,655330630,18220,18170,18220,18170,281
20241209,124200,650216770,18160,18140,18170,18140,82
20241209,124100,648726950,18130,18140,18160,18130,2380
20241209,124000,605575380,18140,18130,18140,18130,13
20241209,123900,605339660,18140,18140,18140,18140,1
20241209,123800,605321520,18150,18130,18150,18130,106
20241209,123700,603399700,18130,18130,18130,18130,3
20241209,123600,603345310,18130,18150,18150,18130,515
20241209,123500,594002370,18160,18180,18180,18160,277
20241209,123400,588969620,18180,18200,18200,18180,445
20241209,123300,580872850,18200,18200,18200,18200,0
20241209,123200,580872850,18200,18250,18250,18200,838
20241209,123100,565612930,18260,18230,18260,18230,4
20241209,123000,565539980,18210,18210,18210,18210,30
20241209,122900,564993680,18200,18200,18200,18200,0
20241209,122800,564993680,18200,18200,18200,18200,0
20241209,122700,564993680,18200,18200,18200,18200,0
20241209,122600,564993680,18200,18200,18200,18200,0
20241209,122500,564993680,18200,18200,18200,18200,14
20241209,122400,564738880,18200,18210,18210,18200,19
20241209,122300,564393040,18210,18210,18210,18210,1
20241209,122200,564374830,18220,18220,18220,18220,0
20241209,122100,564374830,18220,18250,18260,18220,35
20241209,122000,563736240,18250,18250,18250,18250,0
20241209,121900,563736240,18250,18250,18250,18250,0
20241209,121800,563736240,18250,18250,18260,18250,53
20241209,121700,562768780,18250,18250,18250,18250,0
20241209,121600,562768780,18250,18250,18250,18250,0
20241209,121500,562768780,18250,18250,18250,18250,0
20241209,121400,562768780,18250,18210,18250,18210,89
20241209,121300,561147140,18220,18220,18220,18220,0
20241209,121200,561147140,18220,18220,18220,18220,2
20241209,121100,561110700,18220,18220,18220,18220,3
20241209,121000,561056040,18210,18230,18260,18210,14
20241209,120900,560800890,18240,18220,18240,18200,47
20241209,120800,559944920,18250,18250,18250,18250,0
20241209,120700,559944920,18250,18250,18250,18250,0
20241209,120600,559944920,18250,18250,18250,18250,0
20241209,120500,559944920,18250,18250,18250,18250,0
20241209,120400,559944920,18250,18200,18250,18200,112
20241209,120300,557906470,18200,18180,18200,18180,2
20241209,120200,557870090,18170,18170,18170,18170,202
20241209,120100,554199750,18160,18160,18160,18160,100
20241209,120000,552383750,18160,18170,18170,18160,51
20241209,115900,551457540,18180,18180,18180,18180,0
20241209,115800,551457540,18180,18180,18180,18180,100
20241209,115700,549639540,18180,18180,18180,18180,0
20241209,115600,549639540,18180,18180,18180,18180,1
20241209,115500,549621360,18180,18180,18180,18180,1
20241209,115400,549603180,18180,18170,18180,18170,313
20241209,115300,543915850,18160,18200,18200,18160,554
20241209,115200,533848040,18200,18200,18200,18200,0
20241209,115100,533848040,18200,18200,18200,18200,0
20241209,115000,533848040,18200,18200,18200,18200,0
20241209,114900,533848040,18200,18230,18230,18190,36
20241209,114800,533192820,18260,18200,18260,18200,82
20241209,114700,531697380,18190,18190,18200,18190,59
20241209,114600,530623930,18180,18180,18180,18180,1
20241209,114500,530605750,18170,18170,18170,18170,4
20241209,114400,530533070,18170,18160,18180,18160,292
20241209,114300,525230320,18160,18160,18160,18160,25
20241209,114200,524776320,18150,18250,18250,18150,1960
20241209,114100,489138730,18250,18250,18250,18250,1
20241209,114000,489120480,18250,18250,18250,18250,188
20241209,113900,485689480,18270,18270,18290,18270,72
20241209,113800,484373620,18210,18210,18230,18210,212
20241209,113700,480511030,18200,18190,18200,18190,25
20241209,113600,480056270,18200,18200,18200,18200,0
20241209,113500,480056270,18200,18200,18200,18200,0
20241209,113400,480056270,18200,18200,18200,18200,0
20241209,113300,480056270,18200,18200,18200,18200,8
20241209,113200,479910670,18200,18200,18200,18200,7
20241209,113100,479783270,18210,18190,18210,18190,2
20241209,113000,479746870,18190,18210,18210,18180,258
20241209,112900,475056370,18180,18220,18220,18180,23
20241209,112800,474637350,18270,18160,18270,18160,475
20241209,112700,466006000,18160,18180,18180,18160,140
20241209,112600,463463130,18180,18210,18210,18180,436
20241209,112500,455530420,18210,18260,18260,18200,1938
20241209,112400,420200980,18270,18270,18270,18270,6
20241209,112300,420091360,18280,18290,18290,18280,35
20241209,112200,419451300,18320,18320,18320,18320,0
20241209,112100,419451300,18320,18310,18320,18300,10
20241209,112000,419268270,18320,18310,18320,18310,4
20241209,111900,419195020,18300,18320,18320,18300,8
20241209,111800,419048480,18330,18330,18330,18330,10
20241209,111700,418865180,18330,18330,18330,18330,0
20241209,111600,418865180,18330,18330,18330,18330,0
20241209,111500,418865180,18330,18310,18330,18310,29
20241209,111400,418333860,18320,18310,18320,18310,9
20241209,111300,418169060,18320,18310,18320,18310,9
20241209,111200,418004260,18320,18320,18320,18320,7
20241209,111100,417876020,18310,18310,18310,18310,1
20241209,111000,417857710,18320,18310,18320,18310,10
20241209,110900,417674590,18310,18310,18310,18310,10
20241209,110800,417491490,18310,18310,18310,18310,24
20241209,110700,417052050,18330,18320,18330,18320,15
20241209,110600,416777240,18340,18330,18340,18330,8
20241209,110500,416630590,18320,18320,18320,18320,0
20241209,110400,416630590,18320,18320,18320,18320,2
20241209,110300,416593950,18310,18310,18310,18310,1
20241209,110200,416575640,18300,18300,18300,18300,1
20241209,110100,416557340,18300,18300,18300,18300,0
20241209,110000,416557340,18300,18290,18300,18290,467
20241209,105900,408011260,18290,18290,18300,18290,110
20241209,105800,405999340,18290,18290,18290,18290,0
20241209,105700,405999340,18290,18280,18290,18280,9
20241209,105600,405834740,18290,18290,18290,18290,9
20241209,105500,405670130,18290,18290,18290,18290,9
20241209,105400,405505520,18300,18300,18300,18300,128
20241209,105300,403163120,18310,18310,18320,18310,18
20241209,105200,402833530,18320,18300,18320,18300,56
20241209,105100,401807940,18300,18270,18350,18270,423
20241209,105000,394066030,18270,18330,18330,18240,1769
20241209,104900,361718080,18340,18350,18360,18340,111
20241209,104800,359681230,18360,18350,18370,18350,245
20241209,104700,355185390,18370,18390,18390,18370,33
20241209,104600,354578760,18390,18390,18390,18390,0
20241209,104500,354578760,18390,18390,18390,18390,8
20241209,104400,354431640,18390,18390,18390,18390,7
20241209,104300,354302910,18380,18380,18380,18380,0
20241209,104200,354302910,18380,18390,18390,18380,8
20241209,104100,354155800,18460,18450,18460,18400,150
20241209,104000,351391170,18460,18460,18460,18460,6
20241209,103900,351280410,18460,18460,18460,18460,0
20241209,103800,351280410,18460,18450,18460,18450,2
20241209,103700,351243500,18440,18440,18440,18440,4
20241209,103600,351169740,18450,18440,18450,18440,8
20241209,103500,351022210,18450,18450,18450,18450,8
20241209,103400,350874610,18450,18440,18470,18440,5
20241209,103300,350782350,18470,18470,18470,18470,9
20241209,103200,350616120,18470,18470,18470,18470,10
20241209,103100,350431420,18430,18410,18430,18410,28
20241209,103000,349915880,18410,18430,18430,18410,12
20241209,102900,349694840,18430,18430,18430,18430,6
20241209,102800,349584260,18430,18430,18430,18430,11
20241209,102700,349381530,18450,18450,18450,18450,7
20241209,102600,349252380,18470,18450,18470,18450,155
20241209,102500,346392470,18450,18450,18450,18450,32
20241209,102400,345802070,18420,18420,18420,18420,314
20241209,102300,340018190,18450,18450,18450,18450,7
20241209,102200,339889040,18460,18400,18460,18400,846
20241209,102100,324315300,18400,18400,18400,18400,47
20241209,102000,323450500,18400,18400,18400,18400,4
20241209,101900,323376900,18400,18450,18450,18400,395
20241209,101800,316102850,18460,18460,18460,18460,7
20241209,101700,315973630,18460,18480,18480,18460,16
20241209,101600,315678210,18480,18480,18480,18480,7
20241209,101500,315548850,18480,18480,18480,18480,8
20241209,101400,315401010,18480,18480,18480,18480,7
20241209,101300,315271650,18480,18480,18480,18480,70
20241209,101200,313978050,18470,18480,18480,18470,20
20241209,101100,313608570,18470,18540,18540,18470,539
20241209,101000,303631610,18540,18530,18540,18530,3
20241209,100900,303576000,18530,18530,18530,18530,508
20241209,100800,294162760,18520,18550,18590,18520,23
20241209,100700,293736100,18590,18590,18590,18590,6
20241209,100600,293624560,18510,18510,18510,18510,251
20241209,100500,288978550,18510,18500,18510,18460,198
20241209,100400,285322970,18510,18560,18560,18510,288
20241209,100300,279981770,18560,18560,18560,18560,274
20241209,100200,274896330,18560,18560,18560,18560,11
20241209,100100,274692170,18560,18560,18560,18550,20
20241209,100000,274321040,18560,18540,18560,18540,16
20241209,095900,274024350,18540,18610,18610,18540,29
20241209,095800,273486110,18640,18430,18650,18430,1294
20241209,095700,249509380,18460,18400,18460,18400,59
20241209,095600,248423070,18440,18450,18450,18410,44
20241209,095500,247611700,18420,18380,18430,18350,296
20241209,095400,242167200,18380,18390,18400,18380,381
20241209,095300,235157390,18380,18360,18380,18360,80
20241209,095200,233687470,18380,18350,18380,18340,88
20241209,095100,232070930,18380,18360,18390,18340,163
20241209,095000,229077430,18390,18400,18400,18380,36
20241209,094900,228415060,18420,18430,18430,18400,34
20241209,094800,227788540,18440,18450,18450,18440,111
20241209,094700,225741690,18450,18370,18470,18320,188
20241209,094600,222292790,18380,18320,18390,18320,32
20241209,094500,221705740,18320,18310,18340,18310,124
20241209,094400,219432720,18310,18400,18400,18300,841
20241209,094300,204014200,18440,18440,18440,18440,12
20241209,094200,203792920,18470,18440,18470,18440,50
20241209,094100,202870170,18440,18380,18450,18380,742
20241209,094000,189216490,18360,18330,18360,18330,67
20241209,093900,187987310,18320,18340,18340,18320,13
20241209,093800,187749130,18360,18310,18360,18310,23
20241209,093700,187327650,18300,18300,18320,18300,151
20241209,093600,184564080,18380,18320,18380,18310,49
20241209,093500,183666210,18310,18300,18310,18300,72
20241209,093400,182348020,18330,18310,18330,18310,35
20241209,093300,181706860,18310,18300,18310,18300,39
20241209,093200,180992900,18300,18280,18300,18230,46
20241209,093100,180152880,18330,18250,18330,18210,291
20241209,093000,174833890,18310,18310,18310,18310,21
20241209,092900,174449380,18380,18270,18380,18260,27
20241209,092800,173955390,18290,18220,18290,18220,156
20241209,092700,171106040,18210,18220,18230,18210,95
20241209,092600,169375270,18210,18210,18230,18210,444
20241209,092500,161281340,18200,18250,18250,18200,2570
20241209,092400,114437740,18260,18310,18310,18260,890
20241209,092300,98170110,18320,18330,18330,18300,177
20241209,092200,94928800,18360,18310,18360,18310,480
20241209,092100,86136250,18320,18370,18370,18320,623
20241209,092000,74713190,18370,18370,18370,18370,1
20241209,091900,74694820,18380,18390,18400,18380,184
20241209,091800,71309580,18430,18370,18430,18370,91
20241209,091700,69634670,18370,18350,18390,18350,171
20241209,091600,66494180,18360,18350,18360,18350,3
20241209,091500,66439120,18340,18330,18340,18330,29
20241209,091400,65907530,18330,18370,18370,18320,23
20241209,091300,65485230,18290,18300,18300,18290,239
20241209,091200,61113910,18370,18350,18370,18280,332
20241209,091100,55035580,18350,18390,18390,18340,335
20241209,091000,48884930,18390,18380,18400,18380,107
20241209,090900,46917110,18340,18290,18340,18250,195
20241209,090800,43342590,18250,18260,18260,18230,146
20241209,090700,40680280,18250,18250,18250,18250,62
20241209,090600,39548780,18250,18200,18250,18200,188
20241209,090500,36124730,18210,18250,18250,18200,972
20241209,090400,18417700,18250,18380,18380,18250,460
20241209,090300,9997360,18390,18440,18440,18390,24
20241209,090200,9555000,18400,18600,18600,18400,57
20241209,090100,8500420,18550,18600,18610,18550,62
20241209,090000,7346860,18610,18700,18700,18610,393