KissMeData/300080/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211300,1145759660,15700,15700,15700,15700,1338
20241209,211200,1145759660,15700,15700,15700,15700,0
20241209,211100,1145759660,15700,15700,15700,15700,0
20241209,211000,1145759660,15700,15700,15700,15700,0
20241209,210900,1145759660,15700,15700,15700,15700,0
20241209,210800,1145759660,15700,15700,15700,15700,0
20241209,210700,1145759660,15700,15700,15700,15700,0
20241209,210600,1145759660,15700,15700,15700,15700,0
20241209,210500,1145759660,15700,15700,15700,15700,0
20241209,210400,1145759660,15700,15700,15700,15700,0
20241209,210300,1145759660,15700,15700,15700,15700,0
20241209,210200,1145759660,15700,15700,15700,15700,0
20241209,210100,1145759660,15700,15700,15700,15700,0
20241209,210000,1145759660,15700,15700,15700,15700,0
20241209,205900,1145759660,15700,15700,15700,15700,0
20241209,205800,1145759660,15700,15700,15700,15700,0
20241209,205700,1145759660,15700,15700,15700,15700,0
20241209,205600,1145759660,15700,15700,15700,15700,0
20241209,205500,1145759660,15700,15700,15700,15700,0
20241209,205400,1145759660,15700,15700,15700,15700,0
20241209,205300,1145759660,15700,15700,15700,15700,0
20241209,205200,1145759660,15700,15700,15700,15700,0
20241209,205100,1145759660,15700,15700,15700,15700,0
20241209,205000,1145759660,15700,15700,15700,15700,0
20241209,204900,1145759660,15700,15700,15700,15700,0
20241209,204800,1145759660,15700,15700,15700,15700,0
20241209,204700,1145759660,15700,15700,15700,15700,0
20241209,204600,1145759660,15700,15700,15700,15700,0
20241209,204500,1145759660,15700,15700,15700,15700,0
20241209,204400,1145759660,15700,15700,15700,15700,0
20241209,204300,1145759660,15700,15700,15700,15700,1338
20241209,204200,1145759660,15700,15700,15700,15700,0
20241209,204100,1145759660,15700,15700,15700,15700,0
20241209,204000,1145759660,15700,15700,15700,15700,0
20241209,203900,1145759660,15700,15700,15700,15700,0
20241209,203800,1145759660,15700,15700,15700,15700,0
20241209,203700,1145759660,15700,15700,15700,15700,0
20241209,203600,1145759660,15700,15700,15700,15700,0
20241209,203500,1145759660,15700,15700,15700,15700,0
20241209,203400,1145759660,15700,15700,15700,15700,0
20241209,203300,1145759660,15700,15700,15700,15700,0
20241209,203200,1145759660,15700,15700,15700,15700,0
20241209,203100,1145759660,15700,15700,15700,15700,0
20241209,203000,1145759660,15700,15700,15700,15700,0
20241209,202900,1145759660,15700,15700,15700,15700,0
20241209,202800,1145759660,15700,15700,15700,15700,0
20241209,202700,1145759660,15700,15700,15700,15700,0
20241209,202600,1145759660,15700,15700,15700,15700,0
20241209,202500,1145759660,15700,15700,15700,15700,0
20241209,202400,1145759660,15700,15700,15700,15700,0
20241209,202300,1145759660,15700,15700,15700,15700,0
20241209,202200,1145759660,15700,15700,15700,15700,0
20241209,202100,1145759660,15700,15700,15700,15700,0
20241209,202000,1145759660,15700,15700,15700,15700,0
20241209,201900,1145759660,15700,15700,15700,15700,0
20241209,201800,1145759660,15700,15700,15700,15700,0
20241209,201700,1145759660,15700,15700,15700,15700,0
20241209,201600,1145759660,15700,15700,15700,15700,0
20241209,201500,1145759660,15700,15700,15700,15700,0
20241209,201400,1145759660,15700,15700,15700,15700,0
20241209,201300,1145759660,15700,15700,15700,15700,1338
20241209,201200,1145759660,15700,15700,15700,15700,0
20241209,201100,1145759660,15700,15700,15700,15700,0
20241209,201000,1145759660,15700,15700,15700,15700,0
20241209,200900,1145759660,15700,15700,15700,15700,0
20241209,200800,1145759660,15700,15700,15700,15700,0
20241209,200700,1145759660,15700,15700,15700,15700,0
20241209,200600,1145759660,15700,15700,15700,15700,0
20241209,200500,1145759660,15700,15700,15700,15700,0
20241209,200400,1145759660,15700,15700,15700,15700,0
20241209,200300,1145759660,15700,15700,15700,15700,0
20241209,200200,1145759660,15700,15700,15700,15700,0
20241209,200100,1145759660,15700,15700,15700,15700,0
20241209,200000,1145759660,15700,15700,15700,15700,0
20241209,195900,1145759660,15700,15700,15700,15700,0
20241209,195800,1145759660,15700,15700,15700,15700,0
20241209,195700,1145759660,15700,15700,15700,15700,0
20241209,195600,1145759660,15700,15700,15700,15700,0
20241209,195500,1145759660,15700,15700,15700,15700,0
20241209,195400,1145759660,15700,15700,15700,15700,0
20241209,195300,1145759660,15700,15700,15700,15700,0
20241209,195200,1145759660,15700,15700,15700,15700,0
20241209,195100,1145759660,15700,15700,15700,15700,0
20241209,195000,1145759660,15700,15700,15700,15700,0
20241209,194900,1145759660,15700,15700,15700,15700,0
20241209,194800,1145759660,15700,15700,15700,15700,0
20241209,194700,1145759660,15700,15700,15700,15700,0
20241209,194600,1145759660,15700,15700,15700,15700,0
20241209,194500,1145759660,15700,15700,15700,15700,0
20241209,194400,1145759660,15700,15700,15700,15700,0
20241209,194300,1145759660,15700,15700,15700,15700,1338
20241209,194200,1145759660,15700,15700,15700,15700,0
20241209,194100,1145759660,15700,15700,15700,15700,0
20241209,194000,1145759660,15700,15700,15700,15700,0
20241209,193900,1145759660,15700,15700,15700,15700,0
20241209,193800,1145759660,15700,15700,15700,15700,0
20241209,193700,1145759660,15700,15700,15700,15700,0
20241209,193600,1145759660,15700,15700,15700,15700,0
20241209,193500,1145759660,15700,15700,15700,15700,0
20241209,193400,1145759660,15700,15700,15700,15700,0
20241209,193300,1145759660,15700,15700,15700,15700,0
20241209,193200,1145759660,15700,15700,15700,15700,0
20241209,193100,1145759660,15700,15700,15700,15700,0
20241209,193000,1145759660,15700,15700,15700,15700,0
20241209,192900,1145759660,15700,15700,15700,15700,0
20241209,192800,1145759660,15700,15700,15700,15700,0
20241209,192700,1145759660,15700,15700,15700,15700,0
20241209,192600,1145759660,15700,15700,15700,15700,0
20241209,192500,1145759660,15700,15700,15700,15700,0
20241209,192400,1145759660,15700,15700,15700,15700,0
20241209,192300,1145759660,15700,15700,15700,15700,0
20241209,192200,1145759660,15700,15700,15700,15700,0
20241209,192100,1145759660,15700,15700,15700,15700,0
20241209,192000,1145759660,15700,15700,15700,15700,0
20241209,191900,1145759660,15700,15700,15700,15700,0
20241209,191800,1145759660,15700,15700,15700,15700,0
20241209,191700,1145759660,15700,15700,15700,15700,0
20241209,191600,1145759660,15700,15700,15700,15700,0
20241209,191500,1145759660,15700,15700,15700,15700,0
20241209,191400,1145759660,15700,15700,15700,15700,0
20241209,191300,1145759660,15700,15700,15700,15700,1338
20241209,191200,1145759660,15700,15700,15700,15700,0
20241209,191100,1145759660,15700,15700,15700,15700,0
20241209,191000,1145759660,15700,15700,15700,15700,0
20241209,190900,1145759660,15700,15700,15700,15700,0
20241209,190800,1145759660,15700,15700,15700,15700,0
20241209,190700,1145759660,15700,15700,15700,15700,0
20241209,190600,1145759660,15700,15700,15700,15700,0
20241209,190500,1145759660,15700,15700,15700,15700,0
20241209,190400,1145759660,15700,15700,15700,15700,0
20241209,190300,1145759660,15700,15700,15700,15700,0
20241209,190200,1145759660,15700,15700,15700,15700,0
20241209,190100,1145759660,15700,15700,15700,15700,0
20241209,190000,1145759660,15700,15700,15700,15700,0
20241209,185900,1145759660,15700,15700,15700,15700,0
20241209,185800,1145759660,15700,15700,15700,15700,0
20241209,185700,1145759660,15700,15700,15700,15700,0
20241209,185600,1145759660,15700,15700,15700,15700,0
20241209,185500,1145759660,15700,15700,15700,15700,0
20241209,185400,1145759660,15700,15700,15700,15700,0
20241209,185300,1145759660,15700,15700,15700,15700,0
20241209,185200,1145759660,15700,15700,15700,15700,0
20241209,185100,1145759660,15700,15700,15700,15700,0
20241209,185000,1145759660,15700,15700,15700,15700,0
20241209,184900,1145759660,15700,15700,15700,15700,0
20241209,184800,1145759660,15700,15700,15700,15700,0
20241209,184700,1145759660,15700,15700,15700,15700,0
20241209,184600,1145759660,15700,15700,15700,15700,0
20241209,184500,1145759660,15700,15700,15700,15700,0
20241209,184400,1145759660,15700,15700,15700,15700,0
20241209,184300,1145759660,15700,15700,15700,15700,1338
20241209,184200,1145759660,15700,15700,15700,15700,0
20241209,184100,1145759660,15700,15700,15700,15700,0
20241209,184000,1145759660,15700,15700,15700,15700,0
20241209,183900,1145759660,15700,15700,15700,15700,0
20241209,183800,1145759660,15700,15700,15700,15700,0
20241209,183700,1145759660,15700,15700,15700,15700,0
20241209,183600,1145759660,15700,15700,15700,15700,0
20241209,183500,1145759660,15700,15700,15700,15700,0
20241209,183400,1145759660,15700,15700,15700,15700,0
20241209,183300,1145759660,15700,15700,15700,15700,0
20241209,183200,1145759660,15700,15700,15700,15700,0
20241209,183100,1145759660,15700,15700,15700,15700,0
20241209,183000,1145759660,15700,15700,15700,15700,0
20241209,182900,1145759660,15700,15700,15700,15700,0
20241209,182800,1145759660,15700,15700,15700,15700,0
20241209,182700,1145759660,15700,15700,15700,15700,0
20241209,182600,1145759660,15700,15700,15700,15700,0
20241209,182500,1145759660,15700,15700,15700,15700,0
20241209,182400,1145759660,15700,15700,15700,15700,0
20241209,182300,1145759660,15700,15700,15700,15700,0
20241209,182200,1145759660,15700,15700,15700,15700,0
20241209,182100,1145759660,15700,15700,15700,15700,0
20241209,182000,1145759660,15700,15700,15700,15700,0
20241209,181900,1145759660,15700,15700,15700,15700,0
20241209,181800,1145759660,15700,15700,15700,15700,0
20241209,181700,1145759660,15700,15700,15700,15700,0
20241209,181600,1145759660,15700,15700,15700,15700,0
20241209,181500,1145759660,15700,15700,15700,15700,0
20241209,181400,1145759660,15700,15700,15700,15700,0
20241209,181300,1145759660,15700,15700,15700,15700,1338
20241209,181200,1145759660,15700,15700,15700,15700,0
20241209,181100,1145759660,15700,15700,15700,15700,0
20241209,181000,1145759660,15700,15700,15700,15700,0
20241209,180900,1145759660,15700,15700,15700,15700,0
20241209,180800,1145759660,15700,15700,15700,15700,0
20241209,180700,1145759660,15700,15700,15700,15700,0
20241209,180600,1145759660,15700,15700,15700,15700,0
20241209,180500,1145759660,15700,15700,15700,15700,0
20241209,180400,1145759660,15700,15700,15700,15700,0
20241209,180300,1145759660,15700,15700,15700,15700,0
20241209,180200,1145759660,15700,15700,15700,15700,0
20241209,180100,1145759660,15700,15700,15700,15700,0
20241209,180000,1145759660,15700,15700,15700,15700,0
20241209,175900,1145759660,15700,15700,15700,15700,0
20241209,175800,1145759660,15700,15700,15700,15700,0
20241209,175700,1145759660,15700,15700,15700,15700,0
20241209,175600,1145759660,15700,15700,15700,15700,0
20241209,175500,1145759660,15700,15700,15700,15700,0
20241209,175400,1145759660,15700,15700,15700,15700,0
20241209,175300,1145759660,15700,15700,15700,15700,0
20241209,175200,1145759660,15700,15700,15700,15700,0
20241209,175100,1145759660,15700,15700,15700,15700,0
20241209,175000,1145759660,15700,15700,15700,15700,0
20241209,174900,1145759660,15700,15700,15700,15700,0
20241209,174800,1145759660,15700,15700,15700,15700,0
20241209,174700,1145759660,15700,15700,15700,15700,0
20241209,174600,1145759660,15700,15700,15700,15700,0
20241209,174500,1145759660,15700,15700,15700,15700,0
20241209,174400,1145759660,15700,15700,15700,15700,0
20241209,174300,1145759660,15700,15700,15700,15700,1338
20241209,174200,1145759660,15700,15700,15700,15700,0
20241209,174100,1145759660,15700,15700,15700,15700,0
20241209,174000,1145759660,15700,15700,15700,15700,0
20241209,173900,1145759660,15700,15700,15700,15700,0
20241209,173800,1145759660,15700,15700,15700,15700,0
20241209,173700,1145759660,15700,15700,15700,15700,0
20241209,173600,1145759660,15700,15700,15700,15700,0
20241209,173500,1145759660,15700,15700,15700,15700,0
20241209,173400,1145759660,15700,15700,15700,15700,0
20241209,173300,1145759660,15700,15700,15700,15700,0
20241209,173200,1145759660,15700,15700,15700,15700,0
20241209,173100,1145759660,15700,15700,15700,15700,0
20241209,173000,1145759660,15700,15700,15700,15700,0
20241209,172900,1145759660,15700,15700,15700,15700,0
20241209,172800,1145759660,15700,15700,15700,15700,0
20241209,172700,1145759660,15700,15700,15700,15700,0
20241209,172600,1145759660,15700,15700,15700,15700,0
20241209,172500,1145759660,15700,15700,15700,15700,0
20241209,172400,1145759660,15700,15700,15700,15700,0
20241209,172300,1145759660,15700,15700,15700,15700,0
20241209,172200,1145759660,15700,15700,15700,15700,0
20241209,172100,1145759660,15700,15700,15700,15700,0
20241209,172000,1145759660,15700,15700,15700,15700,0
20241209,171900,1145759660,15700,15700,15700,15700,0
20241209,171800,1145759660,15700,15700,15700,15700,0
20241209,171700,1145759660,15700,15700,15700,15700,0
20241209,171600,1145759660,15700,15700,15700,15700,0
20241209,171500,1145759660,15700,15700,15700,15700,0
20241209,171400,1145759660,15700,15700,15700,15700,0
20241209,171300,1145759660,15700,15700,15700,15700,1338
20241209,171200,1145759660,15700,15700,15700,15700,0
20241209,171100,1145759660,15700,15700,15700,15700,0
20241209,171000,1145759660,15700,15700,15700,15700,0
20241209,170900,1145759660,15700,15700,15700,15700,0
20241209,170800,1145759660,15700,15700,15700,15700,0
20241209,170700,1145759660,15700,15700,15700,15700,0
20241209,170600,1145759660,15700,15700,15700,15700,0
20241209,170500,1145759660,15700,15700,15700,15700,0
20241209,170400,1145759660,15700,15700,15700,15700,0
20241209,170300,1145759660,15700,15700,15700,15700,0
20241209,170200,1145759660,15700,15700,15700,15700,0
20241209,170100,1145759660,15700,15700,15700,15700,0
20241209,170000,1145759660,15700,15700,15700,15700,0
20241209,165900,1145759660,15700,15700,15700,15700,0
20241209,165800,1145759660,15700,15700,15700,15700,0
20241209,165700,1145759660,15700,15700,15700,15700,0
20241209,165600,1145759660,15700,15700,15700,15700,0
20241209,165500,1145759660,15700,15700,15700,15700,0
20241209,165400,1145759660,15700,15700,15700,15700,0
20241209,165300,1145759660,15700,15700,15700,15700,0
20241209,165200,1145759660,15700,15700,15700,15700,0
20241209,165100,1145759660,15700,15700,15700,15700,0
20241209,165000,1145759660,15700,15700,15700,15700,0
20241209,164900,1145759660,15700,15700,15700,15700,0
20241209,164800,1145759660,15700,15700,15700,15700,0
20241209,164700,1145759660,15700,15700,15700,15700,0
20241209,164600,1145759660,15700,15700,15700,15700,0
20241209,164500,1145759660,15700,15700,15700,15700,0
20241209,164400,1145759660,15700,15700,15700,15700,0
20241209,164300,1145759660,15700,15700,15700,15700,1338
20241209,164200,1145759660,15700,15700,15700,15700,0
20241209,164100,1145759660,15700,15700,15700,15700,0
20241209,164000,1145759660,15700,15700,15700,15700,0
20241209,163900,1145759660,15700,15700,15700,15700,0
20241209,163800,1145759660,15700,15700,15700,15700,0
20241209,163700,1145759660,15700,15700,15700,15700,0
20241209,163600,1145759660,15700,15700,15700,15700,0
20241209,163500,1145759660,15700,15700,15700,15700,0
20241209,163400,1145759660,15700,15700,15700,15700,0
20241209,163300,1145759660,15700,15700,15700,15700,0
20241209,163200,1145759660,15700,15700,15700,15700,0
20241209,163100,1145759660,15700,15700,15700,15700,0
20241209,163000,1145759660,15700,15700,15700,15700,0
20241209,162900,1145759660,15700,15700,15700,15700,0
20241209,162800,1145759660,15700,15700,15700,15700,0
20241209,162700,1145759660,15700,15700,15700,15700,0
20241209,162600,1145759660,15700,15700,15700,15700,0
20241209,162500,1145759660,15700,15700,15700,15700,0
20241209,162400,1145759660,15700,15700,15700,15700,0
20241209,162300,1145759660,15700,15700,15700,15700,0
20241209,162200,1145759660,15700,15700,15700,15700,0
20241209,162100,1145759660,15700,15700,15700,15700,0
20241209,162000,1145759660,15700,15700,15700,15700,0
20241209,161900,1145759660,15700,15700,15700,15700,0
20241209,161800,1145759660,15700,15700,15700,15700,0
20241209,161700,1145759660,15700,15700,15700,15700,0
20241209,161600,1145759660,15700,15700,15700,15700,0
20241209,161500,1145759660,15700,15700,15700,15700,0
20241209,161400,1145759660,15700,15700,15700,15700,0
20241209,161300,1145759660,15700,15700,15700,15700,1338
20241209,161200,1145759660,15700,15700,15700,15700,0
20241209,161100,1145759660,15700,15700,15700,15700,0
20241209,161000,1145759660,15700,15700,15700,15700,0
20241209,160900,1145759660,15700,15700,15700,15700,0
20241209,160800,1145759660,15700,15700,15700,15700,0
20241209,160700,1145759660,15700,15700,15700,15700,0
20241209,160600,1145759660,15700,15700,15700,15700,0
20241209,160500,1145759660,15700,15700,15700,15700,0
20241209,160400,1145759660,15700,15700,15700,15700,0
20241209,160300,1145759660,15700,15700,15700,15700,0
20241209,160200,1145759660,15700,15700,15700,15700,0
20241209,160100,1145759660,15700,15700,15700,15700,0
20241209,160000,1145759660,15700,15700,15700,15700,0
20241209,155900,1145759660,15700,15700,15700,15700,0
20241209,155800,1145759660,15700,15700,15700,15700,0
20241209,155700,1145759660,15700,15700,15700,15700,0
20241209,155600,1145759660,15700,15700,15700,15700,0
20241209,155500,1145759660,15700,15700,15700,15700,0
20241209,155400,1145759660,15700,15700,15700,15700,0
20241209,155300,1145759660,15700,15700,15700,15700,0
20241209,155200,1145759660,15700,15700,15700,15700,0
20241209,155100,1145759660,15700,15700,15700,15700,0
20241209,155000,1145759660,15700,15700,15700,15700,0
20241209,154900,1145759660,15700,15700,15700,15700,0
20241209,154800,1145759660,15700,15700,15700,15700,0
20241209,154700,1145759660,15700,15700,15700,15700,0
20241209,154600,1145759660,15700,15700,15700,15700,0
20241209,154500,1145759660,15700,15700,15700,15700,0
20241209,154400,1145759660,15700,15700,15700,15700,0
20241209,154300,1145759660,15700,15700,15700,15700,1338
20241209,154200,1145759660,15700,15700,15700,15700,0
20241209,154100,1145759660,15700,15700,15700,15700,0
20241209,154000,1145759660,15700,15700,15700,15700,0
20241209,153900,1145759660,15700,15700,15700,15700,0
20241209,153800,1145759660,15700,15700,15700,15700,0
20241209,153700,1145759660,15700,15700,15700,15700,0
20241209,153600,1145759660,15700,15700,15700,15700,0
20241209,153500,1145759660,15700,15700,15700,15700,0
20241209,153400,1145759660,15700,15700,15700,15700,0
20241209,153300,1145759660,15700,15700,15700,15700,0
20241209,153200,1145759660,15700,15700,15700,15700,0
20241209,153100,1145759660,15700,15700,15700,15700,0
20241209,153000,1145759660,15700,15700,15700,15700,1338
20241209,152900,1124753060,15750,15750,15750,15750,0
20241209,152800,1124753060,15750,15750,15750,15750,0
20241209,152700,1124753060,15750,15750,15750,15750,0
20241209,152600,1124753060,15750,15750,15750,15750,0
20241209,152500,1124753060,15750,15750,15750,15750,0
20241209,152400,1124753060,15750,15750,15750,15750,0
20241209,152300,1124753060,15750,15750,15750,15750,0
20241209,152200,1124753060,15750,15750,15750,15750,0
20241209,152100,1124753060,15750,15750,15750,15750,0
20241209,152000,1124753060,15750,15750,15750,15750,0
20241209,151900,1124753060,15750,15760,15760,15750,175
20241209,151800,1121996360,15750,15750,15750,15750,30
20241209,151700,1121523860,15770,15800,15800,15770,38
20241209,151600,1120924260,15800,15780,15800,15780,111
20241209,151500,1119172480,15810,15810,15820,15810,212
20241209,151400,1115820670,15820,15780,15820,15770,185
20241209,151300,1112897320,15770,15770,15770,15770,0
20241209,151200,1112897320,15770,15770,15770,15770,70
20241209,151100,1111793420,15750,15840,15840,15750,6
20241209,151000,1111698830,15790,15750,15790,15750,232
20241209,150900,1108039630,15730,15740,15790,15730,191
20241209,150800,1105028460,15740,15740,15740,15740,0
20241209,150700,1105028460,15740,15740,15740,15730,170
20241209,150600,1102352790,15830,15790,15830,15710,322
20241209,150500,1097285310,15840,15840,15840,15840,0
20241209,150400,1097285310,15840,15840,15840,15840,1
20241209,150300,1097269470,15840,15840,15840,15840,15
20241209,150200,1097031870,15840,15840,15840,15840,197
20241209,150100,1093911390,15840,15840,15840,15840,0
20241209,150000,1093911390,15840,15840,15840,15840,1
20241209,145900,1093895550,15750,15750,15750,15750,100
20241209,145800,1092320550,15840,15840,15840,15840,17
20241209,145700,1092051270,15810,15810,15810,15810,41
20241209,145600,1091403060,15740,15790,15790,15730,206
20241209,145500,1088158670,15840,15840,15840,15840,36
20241209,145400,1087588430,15790,15790,15790,15790,3
20241209,145300,1087541060,15790,15840,15840,15790,148
20241209,145200,1085198940,15790,15780,15790,15780,15
20241209,145100,1084962230,15830,15820,15830,15820,83
20241209,145000,1083648470,15840,15840,15840,15840,0
20241209,144900,1083648470,15840,15840,15840,15840,0
20241209,144800,1083648470,15840,15750,15840,15750,36
20241209,144700,1083081380,15820,15820,15820,15820,0
20241209,144600,1083081380,15820,15820,15820,15820,0
20241209,144500,1083081380,15820,15760,15820,15760,115
20241209,144400,1081262400,15730,15730,15730,15720,1160
20241209,144300,1063015920,15730,15750,15750,15730,116
20241209,144200,1061189500,15760,15760,15760,15760,70
20241209,144100,1060086300,15760,15760,15760,15760,70
20241209,144000,1058983100,15770,15760,15770,15760,498
20241209,143900,1051130300,15760,15760,15760,15760,1
20241209,143800,1051114540,15760,15760,15760,15760,249
20241209,143700,1047190300,15750,15760,15760,15750,23
20241209,143600,1046827840,15770,15800,15800,15770,30
20241209,143500,1046354710,15800,15800,15800,15800,0
20241209,143400,1046354710,15800,15770,15800,15770,29
20241209,143300,1045896670,15770,15770,15770,15770,0
20241209,143200,1045896670,15770,15780,15790,15770,365
20241209,143100,1040140490,15800,15800,15800,15800,0
20241209,143000,1040140490,15800,15800,15800,15800,460
20241209,142900,1032872490,15800,15800,15800,15800,20
20241209,142800,1032556490,15770,15770,15770,15770,71
20241209,142700,1031436820,15770,15770,15770,15770,0
20241209,142600,1031436820,15770,15770,15770,15770,0
20241209,142500,1031436820,15770,15770,15770,15770,5
20241209,142400,1031357970,15770,15770,15770,15770,10
20241209,142300,1031200270,15770,15770,15770,15770,0
20241209,142200,1031200270,15770,15770,15770,15770,3
20241209,142100,1031152960,15800,15800,15800,15800,1
20241209,142000,1031137160,15800,15800,15800,15800,0
20241209,141900,1031137160,15800,15800,15800,15800,17
20241209,141800,1030868560,15800,15800,15800,15800,0
20241209,141700,1030868560,15800,15810,15810,15800,133
20241209,141600,1028766980,15810,15830,15830,15810,68
20241209,141500,1027690610,15830,15830,15830,15830,10
20241209,141400,1027532310,15830,15830,15830,15830,0
20241209,141300,1027532310,15830,15830,15830,15830,1
20241209,141200,1027516480,15820,15820,15820,15820,0
20241209,141100,1027516480,15820,15830,15830,15820,33
20241209,141000,1026994370,15840,15840,15840,15820,29
20241209,140900,1026535420,15850,15850,15850,15850,1
20241209,140800,1026519570,15840,15840,15840,15840,0
20241209,140700,1026519570,15840,15840,15840,15840,0
20241209,140600,1026519570,15840,15840,15840,15840,10
20241209,140500,1026361170,15840,15840,15840,15840,10
20241209,140400,1026202770,15840,15840,15840,15840,13
20241209,140300,1025996850,15890,15890,15890,15890,0
20241209,140200,1025996850,15890,15890,15890,15890,0
20241209,140100,1025996850,15890,15890,15890,15890,1
20241209,140000,1025980960,15900,15900,15900,15900,40
20241209,135900,1025344960,15900,15900,15900,15900,0
20241209,135800,1025344960,15900,15900,15900,15900,0
20241209,135700,1025344960,15900,15900,15900,15900,0
20241209,135600,1025344960,15900,15900,15900,15900,100
20241209,135500,1023754960,15900,15900,15900,15900,102
20241209,135400,1022133160,15900,15900,15900,15900,100
20241209,135300,1020543160,15900,15890,15900,15830,797
20241209,135200,1007889730,15850,15850,15850,15850,0
20241209,135100,1007889730,15850,15850,15850,15850,0
20241209,135000,1007889730,15850,15850,15850,15850,3
20241209,134900,1007842180,15900,15810,15900,15810,396
20241209,134800,1001577460,15830,15800,15830,15800,435
20241209,134700,994695620,15790,15790,15790,15790,10
20241209,134600,994537720,15780,15780,15780,15780,1
20241209,134500,994521940,15720,15720,15720,15720,3
20241209,134400,994474780,15860,15820,15860,15710,1095
20241209,134300,977240320,15820,15820,15820,15820,12
20241209,134200,977050480,15820,15820,15820,15820,0
20241209,134100,977050480,15820,15820,15820,15820,100
20241209,134000,975468480,15820,15820,15820,15820,0
20241209,133900,975468480,15820,15820,15820,15820,0
20241209,133800,975468480,15820,15820,15820,15820,0
20241209,133700,975468480,15820,15820,15820,15820,2
20241209,133600,975436840,15820,15780,15820,15780,4
20241209,133500,975373600,15770,15770,15770,15770,0
20241209,133400,975373600,15770,15770,15770,15770,0
20241209,133300,975373600,15770,15770,15770,15770,0
20241209,133200,975373600,15770,15770,15770,15770,0
20241209,133100,975373600,15770,15770,15770,15770,0
20241209,133000,975373600,15770,15770,15770,15770,0
20241209,132900,975373600,15770,15780,15780,15770,9
20241209,132800,975231660,15770,15770,15770,15770,9
20241209,132700,975089730,15770,15770,15770,15770,14
20241209,132600,974868950,15760,15780,15780,15760,8
20241209,132500,974742810,15780,15910,15960,15780,52
20241209,132400,973918850,15800,15780,15800,15770,249
20241209,132300,969986330,15780,15830,15830,15780,9
20241209,132200,969844100,15830,15850,15850,15830,77
20241209,132100,968623690,15850,15850,15850,15850,11
20241209,132000,968449340,15850,15860,15860,15850,117
20241209,131900,966593740,15830,15830,15830,15830,8
20241209,131800,966467100,15830,15830,15830,15830,19
20241209,131700,966166330,15830,15830,15830,15830,11
20241209,131600,965992200,15830,15970,15970,15830,9
20241209,131500,965849590,15830,15830,15830,15830,0
20241209,131400,965849590,15830,15830,15830,15830,30
20241209,131300,965374690,15830,15830,15830,15830,5
20241209,131200,965295540,15880,15880,15880,15880,128
20241209,131100,963262900,15870,15820,15870,15820,163
20241209,131000,960679710,15830,15830,15830,15830,20
20241209,130900,960363110,15830,15830,15830,15830,391
20241209,130800,954173580,15770,15770,15770,15770,493
20241209,130700,946398970,15770,15780,15780,15770,8
20241209,130600,946272800,15770,15770,15770,15770,0
20241209,130500,946272800,15770,15860,15870,15770,25
20241209,130400,945877530,15760,15760,15760,15760,0
20241209,130300,945877530,15760,15930,15930,15760,74
20241209,130200,944706150,15970,15900,15980,15900,614
20241209,130100,934905280,15900,15880,15900,15880,15
20241209,130000,934667040,15880,15880,15880,15880,0
20241209,125900,934667040,15880,15880,15880,15880,16
20241209,125800,934412960,15880,15880,15880,15880,0
20241209,125700,934412960,15880,15880,15880,15880,9
20241209,125600,934270040,15880,15880,15880,15880,0
20241209,125500,934270040,15880,15880,15880,15880,0
20241209,125400,934270040,15880,15900,15900,15880,18
20241209,125300,933984000,15900,15900,15900,15900,8
20241209,125200,933856800,15950,15950,15950,15950,60
20241209,125100,932899800,15950,15930,15950,15930,96
20241209,125000,931369860,15880,15880,15880,15880,0
20241209,124900,931369860,15880,15880,15880,15880,0
20241209,124800,931369860,15880,15880,15880,15880,10
20241209,124700,931211060,15880,15880,15880,15880,0
20241209,124600,931211060,15880,15880,15880,15880,0
20241209,124500,931211060,15880,15880,15880,15880,0
20241209,124400,931211060,15880,15880,15880,15880,46
20241209,124300,930480580,15880,15880,15880,15880,0
20241209,124200,930480580,15880,15880,15880,15880,1
20241209,124100,930464700,15860,15880,15880,15860,13
20241209,124000,930258380,15860,15870,15870,15860,17
20241209,123900,929988750,15870,15930,15930,15870,35
20241209,123800,929432780,15930,15930,15930,15930,0
20241209,123700,929432780,15930,15930,15930,15930,0
20241209,123600,929432780,15930,15930,15930,15930,0
20241209,123500,929432780,15930,15930,15930,15930,0
20241209,123400,929432780,15930,15930,15930,15930,0
20241209,123300,929432780,15930,15930,15930,15930,1
20241209,123200,929416850,15880,15880,15880,15880,1
20241209,123100,929400970,15930,15930,15930,15930,2
20241209,123000,929369110,15990,15990,15990,15990,0
20241209,122900,929369110,15990,15990,15990,15990,0
20241209,122800,929369110,15990,15990,15990,15990,0
20241209,122700,929369110,15990,15940,15990,15940,68
20241209,122600,928284400,15950,15950,15950,15950,57
20241209,122500,927375250,15950,15940,15950,15940,16
20241209,122400,927120150,15990,15990,15990,15990,0
20241209,122300,927120150,15990,15990,15990,15990,0
20241209,122200,927120150,15990,15990,15990,15990,55
20241209,122100,926240700,15990,15970,15990,15970,88
20241209,122000,924835020,15970,16000,16000,15970,118
20241209,121900,922948240,16000,15980,16000,15980,82
20241209,121800,921637800,15990,16000,16000,15990,780
20241209,121700,909162310,16000,15990,16000,15990,12
20241209,121600,908970410,15990,15980,15990,15980,396
20241209,121500,902641650,16010,16020,16020,15980,507
20241209,121400,894527270,16020,16020,16020,16020,40
20241209,121300,893886470,16010,15990,16010,15990,123
20241209,121200,891918790,15980,15880,15990,15880,692
20241209,121100,880868420,15850,15850,15850,15850,0
20241209,121000,880868420,15850,15850,15850,15850,0
20241209,120900,880868420,15850,15800,15850,15800,408
20241209,120800,874409960,15770,15750,15770,15750,14
20241209,120700,874189220,15740,15740,15740,15740,0
20241209,120600,874189220,15740,15740,15740,15740,3
20241209,120500,874142000,15700,15710,15710,15700,500
20241209,120400,866290930,15710,15710,15710,15710,31
20241209,120300,865803920,15710,15730,15730,15710,490
20241209,120200,858103250,15730,15730,15730,15730,1
20241209,120100,858087520,15730,15730,15730,15730,0
20241209,120000,858087520,15730,15730,15730,15730,1
20241209,115900,858071790,15720,15720,15720,15720,0
20241209,115800,858071790,15720,15720,15720,15720,1
20241209,115700,858056070,15720,15720,15720,15720,11
20241209,115600,857883150,15740,15740,15740,15740,0
20241209,115500,857883150,15740,15740,15740,15740,227
20241209,115400,854310170,15780,15780,15780,15780,100
20241209,115300,852732170,15740,15740,15740,15740,0
20241209,115200,852732170,15740,15750,15800,15710,1960
20241209,115100,821924080,15740,15740,15740,15740,30
20241209,115000,821451880,15730,15730,15730,15730,0
20241209,114900,821451880,15730,15740,15740,15730,311
20241209,114800,816557890,15800,15800,15800,15800,1
20241209,114700,816542090,15750,15740,15750,15740,110
20241209,114600,814809690,15730,15740,15740,15730,27
20241209,114500,814384970,15730,15750,15750,15730,13
20241209,114400,814180280,15750,15730,15750,15730,749
20241209,114300,802385530,15730,15730,15730,15730,0
20241209,114200,802385530,15730,15730,15730,15730,211
20241209,114100,799066500,15790,15790,15790,15790,0
20241209,114000,799066500,15790,15790,15790,15790,0
20241209,113900,799066500,15790,15790,15790,15790,132
20241209,113800,796982220,15730,15730,15730,15730,105
20241209,113700,795330570,15730,15750,15750,15730,1000
20241209,113600,779596070,15760,15790,15790,15760,470
20241209,113500,772179540,15830,15830,15830,15830,0
20241209,113400,772179540,15830,15830,15830,15830,0
20241209,113300,772179540,15830,15830,15830,15830,6
20241209,113200,772084560,15830,15830,15830,15830,6
20241209,113100,771989580,15830,15830,15830,15830,1
20241209,113000,771973750,15830,15830,15830,15830,0
20241209,112900,771973750,15830,15830,15830,15830,2
20241209,112800,771942090,15830,15790,15830,15790,125
20241209,112700,769966620,15790,15800,15800,15780,421
20241209,112600,763317740,15830,15830,15830,15830,62
20241209,112500,762336280,15840,15840,15840,15840,0
20241209,112400,762336280,15840,15840,15840,15840,1
20241209,112300,762320440,15830,15830,15830,15830,1
20241209,112200,762304610,15840,15850,15850,15840,12
20241209,112100,762114500,15840,15840,15840,15840,0
20241209,112000,762114500,15840,15840,15840,15840,0
20241209,111900,762114500,15840,15840,15840,15840,0
20241209,111800,762114500,15840,15880,15890,15840,14
20241209,111700,761892550,15830,15830,15830,15830,0
20241209,111600,761892550,15830,15830,15830,15830,0
20241209,111500,761892550,15830,15800,15830,15800,80
20241209,111400,760628460,15800,15800,15800,15800,46
20241209,111300,759901660,15800,15800,15800,15800,50
20241209,111200,759111660,15800,15800,15800,15800,0
20241209,111100,759111660,15800,15800,15800,15800,80
20241209,111000,757847660,15800,15800,15800,15800,0
20241209,110900,757847660,15800,15810,15810,15800,72
20241209,110800,756709960,15800,15800,15800,15800,0
20241209,110700,756709960,15800,15810,15810,15800,41
20241209,110600,756062050,15810,15800,15810,15800,20
20241209,110500,755745970,15800,15800,15800,15800,83
20241209,110400,754434570,15750,15750,15750,15750,120
20241209,110300,752544570,15750,15750,15750,15750,1
20241209,110200,752528820,15750,15750,15750,15750,403
20241209,110100,746181570,15750,15750,15750,15750,0
20241209,110000,746181570,15750,15750,15750,15750,31
20241209,105900,745693320,15800,15760,15800,15760,588
20241209,105800,736407720,15770,15770,15770,15760,192
20241209,105700,733380380,15770,15770,15770,15770,0
20241209,105600,733380380,15770,15770,15770,15770,2
20241209,105500,733348840,15770,15760,15770,15760,3
20241209,105400,733301540,15760,15750,15760,15750,227
20241209,105300,729726080,15750,15780,15780,15750,306
20241209,105200,724900460,15780,15780,15780,15780,59
20241209,105100,723969440,15780,15780,15780,15780,0
20241209,105000,723969440,15780,15780,15780,15780,463
20241209,104900,716663300,15800,15800,15800,15800,91
20241209,104800,715225500,15800,15810,15810,15790,120
20241209,104700,713329590,15810,15890,15890,15810,338
20241209,104600,707985720,15890,15890,15890,15890,291
20241209,104500,703361730,15890,15890,15890,15890,0
20241209,104400,703361730,15890,15830,15890,15830,20
20241209,104300,703045070,15820,15830,15830,15820,6
20241209,104200,702950130,15870,15870,15870,15870,0
20241209,104100,702950130,15870,15860,15870,15840,85
20241209,104000,701601870,15870,15880,15880,15870,13
20241209,103900,701395550,15900,15880,15900,15880,2
20241209,103800,701363770,15850,15850,15850,15850,0
20241209,103700,701363770,15850,15850,15850,15850,0
20241209,103600,701363770,15850,15890,15900,15850,54
20241209,103500,700505440,15840,15850,15850,15820,462
20241209,103400,693187310,15840,15840,15840,15840,0
20241209,103300,693187310,15840,15840,15840,15840,114
20241209,103200,691381550,15840,15840,15840,15840,3
20241209,103100,691334030,15810,15810,15810,15810,0
20241209,103000,691334030,15810,15810,15810,15810,0
20241209,102900,691334030,15810,15850,15850,15810,3
20241209,102800,691286560,15870,15870,15870,15870,4
20241209,102700,691223080,15890,15890,15890,15890,15
20241209,102600,690984730,15880,15880,15880,15870,18
20241209,102500,690698930,15870,15800,15870,15800,10
20241209,102400,690540650,15870,15840,15870,15840,46
20241209,102300,689811860,15800,15840,15840,15800,7
20241209,102200,689701220,15840,15840,15840,15840,10
20241209,102100,689542820,15840,15840,15840,15840,1
20241209,102000,689526980,15790,15800,15800,15790,50
20241209,101900,688737150,15800,15800,15800,15800,0
20241209,101800,688737150,15800,15800,15800,15800,5
20241209,101700,688658150,15800,15830,15830,15800,100
20241209,101600,687075750,15830,15850,15850,15830,20
20241209,101500,686759030,15850,15860,15860,15850,10
20241209,101400,686600440,15870,15870,15870,15870,0
20241209,101300,686600440,15870,15870,15870,15870,2
20241209,101200,686568700,15870,15890,15890,15870,690
20241209,101100,675612760,15900,16000,16000,15900,465
20241209,101000,668173260,16000,16000,16000,16000,5
20241209,100900,668093260,16000,15950,16000,15950,566
20241209,100800,659055430,15950,15890,15950,15890,4
20241209,100700,658991810,15880,15880,15880,15880,0
20241209,100600,658991810,15880,15880,15880,15880,0
20241209,100500,658991810,15880,15880,15880,15880,0
20241209,100400,658991810,15880,15950,15950,15880,168
20241209,100300,656319430,15940,15940,15940,15940,229
20241209,100200,652669170,15870,15870,15870,15870,0
20241209,100100,652669170,15870,15870,15870,15870,12
20241209,100000,652478730,15860,15860,15860,15860,0
20241209,095900,652478730,15860,15860,15860,15860,0
20241209,095800,652478730,15860,15890,15890,15860,281
20241209,095700,648021430,16000,15860,16000,15860,256
20241209,095600,643942100,15860,15790,15860,15790,174
20241209,095500,641183610,15850,15770,15850,15730,274
20241209,095400,636862750,15780,15900,15900,15780,251
20241209,095300,632898630,15900,15900,15900,15900,7
20241209,095200,632787330,15890,15900,15900,15780,22
20241209,095100,632437670,15900,15900,15900,15900,10
20241209,095000,632278670,15900,15900,15900,15900,0
20241209,094900,632278670,15900,15900,15900,15900,1
20241209,094800,632262770,15830,15830,15830,15830,0
20241209,094700,632262770,15830,15820,15830,15820,58
20241209,094600,631344940,15720,15820,15850,15720,138
20241209,094500,629160070,15720,15700,15810,15700,1142
20241209,094400,611165910,15710,15720,15730,15710,1276
20241209,094300,591109740,15720,15840,15840,15720,494
20241209,094200,583316470,15840,15780,15840,15780,35
20241209,094100,582762550,15780,15800,15800,15770,1243
20241209,094000,563146550,15780,15870,15870,15770,1613
20241209,093900,537665210,15810,15810,15810,15810,0
20241209,093800,537665210,15810,15930,15950,15810,2124
20241209,093700,503919700,15930,15930,15930,15930,11
20241209,093600,503744470,15930,15940,15940,15930,28
20241209,093500,503298220,15940,15950,15950,15940,65
20241209,093400,502261490,15950,16000,16000,15950,106
20241209,093300,500568580,16000,16050,16050,16000,12
20241209,093200,500376390,16010,16000,16010,16000,446
20241209,093100,493240320,16000,15840,16000,15830,705
20241209,093000,482004310,15930,15840,15930,15840,144
20241209,092900,479717950,15840,15950,15950,15840,128
20241209,092800,477686890,15890,15890,15890,15890,1173
20241209,092700,459047920,15890,15870,15960,15870,126
20241209,092600,457041840,15870,15880,15880,15810,2110
20241209,092500,423612030,15880,15920,15990,15880,678
20241209,092400,412828880,15880,15870,15880,15870,129
20241209,092300,410780860,15860,15850,15990,15850,430
20241209,092200,403958770,15850,15830,15850,15830,19
20241209,092100,403657750,15830,15900,15900,15810,279
20241209,092000,399243220,15900,16050,16050,15850,2970
20241209,091900,351883950,16050,16050,16050,16050,196
20241209,091800,348738150,16050,16100,16100,16050,134
20241209,091700,346581650,16100,16070,16100,16030,1605
20241209,091600,320793960,16070,16120,16120,16070,743
20241209,091500,308826790,16110,16160,16160,16110,490
20241209,091400,300911130,16190,16220,16220,16170,432
20241209,091300,293923360,16200,16280,16290,16200,468
20241209,091200,286317790,16260,16200,16260,16160,174
20241209,091100,283496010,16150,16090,16150,16050,452
20241209,091000,276226450,16090,16280,16280,16090,2508
20241209,090900,235750490,16160,16290,16290,16160,572
20241209,090800,226493420,16150,16170,16170,16150,5
20241209,090700,226412640,16150,16110,16150,16110,1926
20241209,090600,195313720,16050,16110,16150,16050,260
20241209,090500,191130000,16080,16120,16120,16070,1081
20241209,090400,173725210,16100,16300,16300,16100,991
20241209,090300,157678490,16300,16130,16370,16110,2623
20241209,090200,115122470,16160,16380,16400,16100,1987
20241209,090100,82914210,16400,16570,16600,16380,3572
20241209,090000,23876700,16570,16840,16840,16570,1431