KissMeData/049430/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193200,4155620400,10610,10610,10610,10610,5383
20241220,193100,4155620400,10610,10610,10610,10610,0
20241220,193000,4155620400,10610,10610,10610,10610,0
20241220,192900,4155620400,10610,10610,10610,10610,0
20241220,192800,4155620400,10610,10610,10610,10610,0
20241220,192700,4155620400,10610,10610,10610,10610,0
20241220,192600,4155620400,10610,10610,10610,10610,0
20241220,192500,4155620400,10610,10610,10610,10610,0
20241220,192400,4155620400,10610,10610,10610,10610,0
20241220,192300,4155620400,10610,10610,10610,10610,0
20241220,192200,4155620400,10610,10610,10610,10610,0
20241220,192100,4155620400,10610,10610,10610,10610,0
20241220,192000,4155620400,10610,10610,10610,10610,0
20241220,191900,4155620400,10610,10610,10610,10610,0
20241220,191800,4155620400,10610,10610,10610,10610,0
20241220,191700,4155620400,10610,10610,10610,10610,0
20241220,191600,4155620400,10610,10610,10610,10610,0
20241220,191500,4155620400,10610,10610,10610,10610,0
20241220,191400,4155620400,10610,10610,10610,10610,0
20241220,191300,4155620400,10610,10610,10610,10610,0
20241220,191200,4155620400,10610,10610,10610,10610,0
20241220,191100,4155620400,10610,10610,10610,10610,0
20241220,191000,4155620400,10610,10610,10610,10610,0
20241220,190900,4155620400,10610,10610,10610,10610,0
20241220,190800,4155620400,10610,10610,10610,10610,0
20241220,190700,4155620400,10610,10610,10610,10610,0
20241220,190600,4155620400,10610,10610,10610,10610,0
20241220,190500,4155620400,10610,10610,10610,10610,0
20241220,190400,4155620400,10610,10610,10610,10610,0
20241220,190300,4155620400,10610,10610,10610,10610,0
20241220,190200,4155620400,10610,10610,10610,10610,5383
20241220,190100,4155620400,10610,10610,10610,10610,0
20241220,190000,4155620400,10610,10610,10610,10610,0
20241220,185900,4155620400,10610,10610,10610,10610,0
20241220,185800,4155620400,10610,10610,10610,10610,0
20241220,185700,4155620400,10610,10610,10610,10610,0
20241220,185600,4155620400,10610,10610,10610,10610,0
20241220,185500,4155620400,10610,10610,10610,10610,0
20241220,185400,4155620400,10610,10610,10610,10610,0
20241220,185300,4155620400,10610,10610,10610,10610,0
20241220,185200,4155620400,10610,10610,10610,10610,0
20241220,185100,4155620400,10610,10610,10610,10610,0
20241220,185000,4155620400,10610,10610,10610,10610,0
20241220,184900,4155620400,10610,10610,10610,10610,0
20241220,184800,4155620400,10610,10610,10610,10610,0
20241220,184700,4155620400,10610,10610,10610,10610,0
20241220,184600,4155620400,10610,10610,10610,10610,0
20241220,184500,4155620400,10610,10610,10610,10610,0
20241220,184400,4155620400,10610,10610,10610,10610,0
20241220,184300,4155620400,10610,10610,10610,10610,0
20241220,184200,4155620400,10610,10610,10610,10610,0
20241220,184100,4155620400,10610,10610,10610,10610,0
20241220,184000,4155620400,10610,10610,10610,10610,0
20241220,183900,4155620400,10610,10610,10610,10610,0
20241220,183800,4155620400,10610,10610,10610,10610,0
20241220,183700,4155620400,10610,10610,10610,10610,0
20241220,183600,4155620400,10610,10610,10610,10610,0
20241220,183500,4155620400,10610,10610,10610,10610,0
20241220,183400,4155620400,10610,10610,10610,10610,0
20241220,183300,4155620400,10610,10610,10610,10610,0
20241220,183200,4155620400,10610,10610,10610,10610,5383
20241220,183100,4155620400,10610,10610,10610,10610,0
20241220,183000,4155620400,10610,10610,10610,10610,0
20241220,182900,4155620400,10610,10610,10610,10610,0
20241220,182800,4155620400,10610,10610,10610,10610,0
20241220,182700,4155620400,10610,10610,10610,10610,0
20241220,182600,4155620400,10610,10610,10610,10610,0
20241220,182500,4155620400,10610,10610,10610,10610,0
20241220,182400,4155620400,10610,10610,10610,10610,0
20241220,182300,4155620400,10610,10610,10610,10610,0
20241220,182200,4155620400,10610,10610,10610,10610,0
20241220,182100,4155620400,10610,10610,10610,10610,0
20241220,182000,4155620400,10610,10610,10610,10610,0
20241220,181900,4155620400,10610,10610,10610,10610,0
20241220,181800,4155620400,10610,10610,10610,10610,0
20241220,181700,4155620400,10610,10610,10610,10610,0
20241220,181600,4155620400,10610,10610,10610,10610,0
20241220,181500,4155620400,10610,10610,10610,10610,0
20241220,181400,4155620400,10610,10610,10610,10610,0
20241220,181300,4155620400,10610,10610,10610,10610,0
20241220,181200,4155620400,10610,10610,10610,10610,0
20241220,181100,4155620400,10610,10610,10610,10610,0
20241220,181000,4155620400,10610,10610,10610,10610,0
20241220,180900,4155620400,10610,10610,10610,10610,0
20241220,180800,4155620400,10610,10610,10610,10610,0
20241220,180700,4155620400,10610,10610,10610,10610,0
20241220,180600,4155620400,10610,10610,10610,10610,0
20241220,180500,4155620400,10610,10610,10610,10610,0
20241220,180400,4155620400,10610,10610,10610,10610,0
20241220,180300,4155620400,10610,10610,10610,10610,0
20241220,180200,4155620400,10610,10610,10610,10610,5383
20241220,180100,4155620400,10610,10610,10610,10610,0
20241220,180000,4155620400,10610,10610,10610,10610,0
20241220,175900,4155620400,10610,10610,10610,10610,0
20241220,175800,4155620400,10610,10610,10610,10610,0
20241220,175700,4155620400,10610,10610,10610,10610,0
20241220,175600,4155620400,10610,10610,10610,10610,0
20241220,175500,4155620400,10610,10610,10610,10610,0
20241220,175400,4155620400,10610,10610,10610,10610,0
20241220,175300,4155620400,10610,10610,10610,10610,0
20241220,175200,4155620400,10610,10610,10610,10610,0
20241220,175100,4155620400,10610,10610,10610,10610,0
20241220,175000,4155620400,10610,10610,10610,10610,0
20241220,174900,4155620400,10610,10610,10610,10610,0
20241220,174800,4155620400,10610,10610,10610,10610,0
20241220,174700,4155620400,10610,10610,10610,10610,0
20241220,174600,4155620400,10610,10610,10610,10610,0
20241220,174500,4155620400,10610,10610,10610,10610,0
20241220,174400,4155620400,10610,10610,10610,10610,0
20241220,174300,4155620400,10610,10610,10610,10610,0
20241220,174200,4155620400,10610,10610,10610,10610,0
20241220,174100,4155620400,10610,10610,10610,10610,0
20241220,174000,4155620400,10610,10610,10610,10610,0
20241220,173900,4155620400,10610,10610,10610,10610,0
20241220,173800,4155620400,10610,10610,10610,10610,0
20241220,173700,4155620400,10610,10610,10610,10610,0
20241220,173600,4155620400,10610,10610,10610,10610,0
20241220,173500,4155620400,10610,10610,10610,10610,0
20241220,173400,4155620400,10610,10610,10610,10610,0
20241220,173300,4155620400,10610,10610,10610,10610,0
20241220,173200,4155620400,10610,10610,10610,10610,5383
20241220,173100,4155620400,10610,10610,10610,10610,0
20241220,173000,4155620400,10610,10610,10610,10610,0
20241220,172900,4155620400,10610,10610,10610,10610,0
20241220,172800,4155620400,10610,10610,10610,10610,0
20241220,172700,4155620400,10610,10610,10610,10610,0
20241220,172600,4155620400,10610,10610,10610,10610,0
20241220,172500,4155620400,10610,10610,10610,10610,0
20241220,172400,4155620400,10610,10610,10610,10610,0
20241220,172300,4155620400,10610,10610,10610,10610,0
20241220,172200,4155620400,10610,10610,10610,10610,0
20241220,172100,4155620400,10610,10610,10610,10610,0
20241220,172000,4155620400,10610,10610,10610,10610,0
20241220,171900,4155620400,10610,10610,10610,10610,0
20241220,171800,4155620400,10610,10610,10610,10610,0
20241220,171700,4155620400,10610,10610,10610,10610,0
20241220,171600,4155620400,10610,10610,10610,10610,0
20241220,171500,4155620400,10610,10610,10610,10610,0
20241220,171400,4155620400,10610,10610,10610,10610,0
20241220,171300,4155620400,10610,10610,10610,10610,0
20241220,171200,4155620400,10610,10610,10610,10610,0
20241220,171100,4155620400,10610,10610,10610,10610,0
20241220,171000,4155620400,10610,10610,10610,10610,0
20241220,170900,4155620400,10610,10610,10610,10610,0
20241220,170800,4155620400,10610,10610,10610,10610,0
20241220,170700,4155620400,10610,10610,10610,10610,0
20241220,170600,4155620400,10610,10610,10610,10610,0
20241220,170500,4155620400,10610,10610,10610,10610,0
20241220,170400,4155620400,10610,10610,10610,10610,0
20241220,170300,4155620400,10610,10610,10610,10610,0
20241220,170200,4155620400,10610,10610,10610,10610,5383
20241220,170100,4155620400,10610,10610,10610,10610,0
20241220,170000,4155620400,10610,10610,10610,10610,0
20241220,165900,4155620400,10610,10610,10610,10610,0
20241220,165800,4155620400,10610,10610,10610,10610,0
20241220,165700,4155620400,10610,10610,10610,10610,0
20241220,165600,4155620400,10610,10610,10610,10610,0
20241220,165500,4155620400,10610,10610,10610,10610,0
20241220,165400,4155620400,10610,10610,10610,10610,0
20241220,165300,4155620400,10610,10610,10610,10610,0
20241220,165200,4155620400,10610,10610,10610,10610,0
20241220,165100,4155620400,10610,10610,10610,10610,0
20241220,165000,4155620400,10610,10610,10610,10610,0
20241220,164900,4155620400,10610,10610,10610,10610,0
20241220,164800,4155620400,10610,10610,10610,10610,0
20241220,164700,4155620400,10610,10610,10610,10610,0
20241220,164600,4155620400,10610,10610,10610,10610,0
20241220,164500,4155620400,10610,10610,10610,10610,0
20241220,164400,4155620400,10610,10610,10610,10610,0
20241220,164300,4155620400,10610,10610,10610,10610,0
20241220,164200,4155620400,10610,10610,10610,10610,0
20241220,164100,4155620400,10610,10610,10610,10610,0
20241220,164000,4155620400,10610,10610,10610,10610,0
20241220,163900,4155620400,10610,10610,10610,10610,0
20241220,163800,4155620400,10610,10610,10610,10610,0
20241220,163700,4155620400,10610,10610,10610,10610,0
20241220,163600,4155620400,10610,10610,10610,10610,0
20241220,163500,4155620400,10610,10610,10610,10610,0
20241220,163400,4155620400,10610,10610,10610,10610,0
20241220,163300,4155620400,10610,10610,10610,10610,0
20241220,163200,4155620400,10610,10610,10610,10610,5383
20241220,163100,4155620400,10610,10610,10610,10610,0
20241220,163000,4155620400,10610,10610,10610,10610,0
20241220,162900,4155620400,10610,10610,10610,10610,0
20241220,162800,4155620400,10610,10610,10610,10610,0
20241220,162700,4155620400,10610,10610,10610,10610,0
20241220,162600,4155620400,10610,10610,10610,10610,0
20241220,162500,4155620400,10610,10610,10610,10610,0
20241220,162400,4155620400,10610,10610,10610,10610,0
20241220,162300,4155620400,10610,10610,10610,10610,0
20241220,162200,4155620400,10610,10610,10610,10610,0
20241220,162100,4155620400,10610,10610,10610,10610,0
20241220,162000,4155620400,10610,10610,10610,10610,0
20241220,161900,4155620400,10610,10610,10610,10610,0
20241220,161800,4155620400,10610,10610,10610,10610,0
20241220,161700,4155620400,10610,10610,10610,10610,0
20241220,161600,4155620400,10610,10610,10610,10610,0
20241220,161500,4155620400,10610,10610,10610,10610,0
20241220,161400,4155620400,10610,10610,10610,10610,0
20241220,161300,4155620400,10610,10610,10610,10610,0
20241220,161200,4155620400,10610,10610,10610,10610,0
20241220,161100,4155620400,10610,10610,10610,10610,0
20241220,161000,4155620400,10610,10610,10610,10610,0
20241220,160900,4155620400,10610,10610,10610,10610,0
20241220,160800,4155620400,10610,10610,10610,10610,0
20241220,160700,4155620400,10610,10610,10610,10610,0
20241220,160600,4155620400,10610,10610,10610,10610,0
20241220,160500,4155620400,10610,10610,10610,10610,0
20241220,160400,4155620400,10610,10610,10610,10610,0
20241220,160300,4155620400,10610,10610,10610,10610,0
20241220,160200,4155620400,10610,10610,10610,10610,5383
20241220,160100,4155620400,10610,10610,10610,10610,0
20241220,160000,4155620400,10610,10610,10610,10610,0
20241220,155900,4155620400,10610,10610,10610,10610,0
20241220,155800,4155620400,10610,10610,10610,10610,0
20241220,155700,4155620400,10610,10610,10610,10610,0
20241220,155600,4155620400,10610,10610,10610,10610,0
20241220,155500,4155620400,10610,10610,10610,10610,0
20241220,155400,4155620400,10610,10610,10610,10610,0
20241220,155300,4155620400,10610,10610,10610,10610,0
20241220,155200,4155620400,10610,10610,10610,10610,0
20241220,155100,4155620400,10610,10610,10610,10610,0
20241220,155000,4155620400,10610,10610,10610,10610,0
20241220,154900,4155620400,10610,10610,10610,10610,0
20241220,154800,4155620400,10610,10610,10610,10610,0
20241220,154700,4155620400,10610,10610,10610,10610,0
20241220,154600,4155620400,10610,10610,10610,10610,0
20241220,154500,4155620400,10610,10610,10610,10610,0
20241220,154400,4155620400,10610,10610,10610,10610,0
20241220,154300,4155620400,10610,10610,10610,10610,0
20241220,154200,4155620400,10610,10610,10610,10610,0
20241220,154100,4155620400,10610,10610,10610,10610,0
20241220,154000,4155620400,10610,10610,10610,10610,0
20241220,153900,4155620400,10610,10610,10610,10610,0
20241220,153800,4155620400,10610,10610,10610,10610,0
20241220,153700,4155620400,10610,10610,10610,10610,0
20241220,153600,4155620400,10610,10610,10610,10610,0
20241220,153500,4155620400,10610,10610,10610,10610,0
20241220,153400,4155620400,10610,10610,10610,10610,0
20241220,153300,4155620400,10610,10610,10610,10610,0
20241220,153200,4155620400,10610,10610,10610,10610,5383
20241220,153100,4155620400,10610,10610,10610,10610,0
20241220,153000,4155620400,10610,10610,10610,10610,5383
20241220,152900,4098506770,10670,10670,10670,10670,0
20241220,152800,4098506770,10670,10670,10670,10670,0
20241220,152700,4098506770,10670,10670,10670,10670,0
20241220,152600,4098506770,10670,10670,10670,10670,0
20241220,152500,4098506770,10670,10670,10670,10670,0
20241220,152400,4098506770,10670,10670,10670,10670,0
20241220,152300,4098506770,10670,10670,10670,10670,0
20241220,152200,4098506770,10670,10670,10670,10670,0
20241220,152100,4098506770,10670,10670,10670,10670,0
20241220,152000,4098506770,10670,10670,10670,10670,0
20241220,151900,4098506770,10670,10620,10680,10610,175
20241220,151800,4096649170,10620,10640,10640,10620,988
20241220,151700,4086147410,10640,10650,10720,10640,1733
20241220,151600,4067650110,10720,10720,10720,10720,300
20241220,151500,4064434110,10720,10720,10720,10720,44
20241220,151400,4063962430,10720,10650,10720,10650,51
20241220,151300,4063419210,10650,10700,10750,10650,13
20241220,151200,4063279860,10660,10660,10660,10660,1
20241220,151100,4063269200,10670,10670,10670,10670,1001
20241220,151000,4052588530,10660,10680,10710,10660,339
20241220,150900,4048970470,10670,10660,10670,10660,331
20241220,150800,4045439580,10650,10640,10650,10640,205
20241220,150700,4043258340,10630,10640,10640,10620,1471
20241220,150600,4027626440,10640,10650,10650,10640,356
20241220,150500,4023838590,10640,10640,10640,10630,466
20241220,150400,4018880820,10670,10670,10670,10670,0
20241220,150300,4018880820,10670,10670,10670,10670,0
20241220,150200,4018880820,10670,10670,10670,10670,55
20241220,150100,4018293970,10680,10640,10680,10640,4
20241220,150000,4018251360,10640,10640,10640,10640,1
20241220,145900,4018240720,10640,10650,10650,10640,453
20241220,145800,4013416980,10650,10650,10650,10650,0
20241220,145700,4013416980,10650,10650,10650,10650,723
20241220,145600,4005717030,10650,10660,10660,10650,844
20241220,145500,3996727220,10670,10700,10700,10670,233
20241220,145400,3994237180,10700,10700,10700,10700,0
20241220,145300,3994237180,10700,10670,10700,10650,280
20241220,145200,3991247090,10650,10700,10700,10650,987
20241220,145100,3980723190,10700,10700,10700,10700,0
20241220,145000,3980723190,10700,10710,10710,10700,268
20241220,144900,3977855460,10660,10700,10700,10660,514
20241220,144800,3972361920,10690,10670,10690,10670,608
20241220,144700,3965873340,10660,10650,10670,10650,539
20241220,144600,3960127730,10650,10660,10660,10650,68
20241220,144500,3959402860,10670,10680,10680,10660,271
20241220,144400,3956512280,10680,10670,10680,10660,154
20241220,144300,3954869970,10670,10700,10700,10670,521
20241220,144200,3949309960,10700,10720,10720,10700,635
20241220,144100,3942506370,10730,10750,10750,10730,224
20241220,144000,3940098390,10760,10810,10810,10760,1025
20241220,143900,3929061890,10810,10820,10820,10810,1123
20241220,143800,3916921990,10820,10810,10830,10810,2016
20241220,143700,3895114930,10810,10800,10810,10800,458
20241220,143600,3890166590,10800,10800,10800,10740,223
20241220,143500,3887765020,10810,10790,10810,10740,373
20241220,143400,3883736730,10730,10730,10750,10720,1378
20241220,143300,3868941560,10730,10770,10790,10730,1106
20241220,143200,3857016890,10820,10790,10820,10730,1884
20241220,143100,3836682190,10790,10710,10790,10700,2840
20241220,143000,3806215230,10720,10720,10720,10710,41
20241220,142900,3805775810,10720,10720,10720,10720,0
20241220,142800,3805775810,10720,10710,10720,10710,338
20241220,142700,3802153450,10660,10700,10700,10660,1124
20241220,142600,3790161500,10700,10700,10710,10700,532
20241220,142500,3784468100,10660,10690,10690,10660,143
20241220,142400,3782940540,10690,10640,10690,10640,233
20241220,142300,3780458170,10640,10690,10690,10640,1885
20241220,142200,3760353730,10700,10760,10760,10700,1548
20241220,142100,3743742990,10760,10760,10780,10760,526
20241220,142000,3738082680,10760,10760,10760,10760,560
20241220,141900,3732057080,10800,10760,10820,10760,588
20241220,141800,3725711450,10760,10750,10760,10710,446
20241220,141700,3720932130,10690,10700,10700,10690,1020
20241220,141600,3710018330,10700,10740,10750,10700,1608
20241220,141500,3692768870,10740,10760,10770,10740,979
20241220,141400,3682239890,10760,10780,10780,10750,1578
20241220,141300,3665250130,10780,10820,10830,10780,3933
20241220,141200,3622734570,10760,10770,10890,10760,5574
20241220,141100,3562496880,10780,10780,10800,10720,3720
20241220,141000,3522423520,10800,10650,10800,10650,4673
20241220,140900,3472326690,10650,10620,10650,10600,674
20241220,140800,3465163720,10630,10610,10640,10610,407
20241220,140700,3460836840,10600,10600,10600,10600,83
20241220,140600,3459957040,10600,10600,10600,10600,0
20241220,140500,3459957040,10600,10580,10600,10580,812
20241220,140400,3451365870,10600,10600,10600,10600,191
20241220,140300,3449341270,10600,10600,10600,10600,35
20241220,140200,3448970270,10600,10600,10600,10600,914
20241220,140100,3439281870,10600,10610,10620,10600,288
20241220,140000,3436228090,10610,10610,10610,10610,10
20241220,135900,3436121990,10600,10570,10600,10570,649
20241220,135800,3429249080,10570,10580,10580,10570,1968
20241220,135700,3408443990,10590,10590,10590,10590,251
20241220,135600,3405785900,10600,10590,10600,10590,25
20241220,135500,3405521050,10590,10590,10590,10590,0
20241220,135400,3405521050,10590,10590,10590,10590,20
20241220,135300,3405309250,10600,10600,10600,10600,6
20241220,135200,3405245650,10600,10590,10600,10580,299
20241220,135100,3402079390,10590,10590,10590,10590,1822
20241220,135000,3382784410,10600,10600,10600,10600,252
20241220,134900,3380113210,10600,10600,10600,10600,273
20241220,134800,3377219410,10600,10600,10600,10600,0
20241220,134700,3377219410,10600,10600,10600,10600,302
20241220,134600,3374018210,10630,10630,10630,10630,0
20241220,134500,3374018210,10630,10620,10630,10620,100
20241220,134400,3372956000,10600,10600,10600,10600,1965
20241220,134300,3352127000,10620,10620,10620,10620,105
20241220,134200,3351011900,10600,10610,10610,10600,1448
20241220,134100,3335654780,10620,10620,10620,10620,62
20241220,134000,3334996340,10630,10620,10630,10620,200
20241220,133900,3332872320,10610,10610,10610,10610,151
20241220,133800,3331270210,10610,10610,10610,10610,100
20241220,133700,3330209210,10620,10620,10620,10600,92
20241220,133600,3329232210,10620,10600,10620,10600,202
20241220,133500,3327090970,10600,10620,10620,10600,649
20241220,133400,3320211480,10620,10600,10620,10600,210
20241220,133300,3317985460,10600,10590,10620,10590,2184
20241220,133200,3294834490,10580,10580,10580,10580,0
20241220,133100,3294834490,10580,10600,10600,10580,9
20241220,133000,3294739250,10570,10570,10570,10570,0
20241220,132900,3294739250,10570,10610,10610,10570,251
20241220,132800,3292086130,10580,10580,10580,10580,371
20241220,132700,3288160950,10580,10580,10580,10580,0
20241220,132600,3288160950,10580,10570,10580,10570,237
20241220,132500,3285654790,10580,10580,10580,10580,72
20241220,132400,3284893030,10580,10600,10600,10580,332
20241220,132300,3281378890,10590,10570,10590,10570,130
20241220,132200,3280003390,10560,10570,10570,10560,200
20241220,132100,3277889410,10600,10600,10600,10600,1
20241220,132000,3277878810,10600,10590,10600,10570,636
20241220,131900,3271150550,10620,10620,10620,10620,5
20241220,131800,3271097450,10620,10620,10620,10620,0
20241220,131700,3271097450,10620,10620,10620,10620,0
20241220,131600,3271097450,10620,10590,10620,10560,51
20241220,131500,3270558770,10630,10630,10630,10630,1
20241220,131400,3270548140,10590,10590,10590,10590,10
20241220,131300,3270442240,10610,10600,10610,10600,300
20241220,131200,3267261360,10590,10590,10590,10590,1
20241220,131100,3267250770,10590,10600,10600,10590,212
20241220,131000,3265004780,10630,10600,10630,10600,116
20241220,130900,3263774140,10600,10580,10600,10580,434
20241220,130800,3259178130,10580,10590,10590,10560,981
20241220,130700,3248796450,10550,10560,10560,10550,458
20241220,130600,3243963370,10600,10600,10600,10600,1
20241220,130500,3243952770,10560,10600,10600,10560,501
20241220,130400,3238660670,10600,10600,10600,10600,0
20241220,130300,3238660670,10600,10600,10600,10560,1504
20241220,130200,3222778250,10610,10610,10610,10610,0
20241220,130100,3222778250,10610,10610,10610,10610,0
20241220,130000,3222778250,10610,10560,10610,10530,2192
20241220,125900,3199645830,10630,10630,10630,10630,0
20241220,125800,3199645830,10630,10570,10630,10560,908
20241220,125700,3190053970,10580,10620,10620,10580,3380
20241220,125600,3154264370,10620,10610,10620,10610,262
20241220,125500,3151484350,10590,10590,10590,10590,0
20241220,125400,3151484350,10590,10590,10590,10590,18
20241220,125300,3151293730,10590,10600,10600,10590,463
20241220,125200,3146390540,10600,10610,10630,10600,135
20241220,125100,3144959470,10640,10590,10640,10590,757
20241220,125000,3136933170,10600,10600,10600,10600,0
20241220,124900,3136933170,10600,10600,10600,10600,0
20241220,124800,3136933170,10600,10600,10600,10600,29
20241220,124700,3136625770,10600,10600,10600,10600,0
20241220,124600,3136625770,10600,10580,10600,10580,215
20241220,124500,3134351030,10600,10600,10610,10600,30
20241220,124400,3134033020,10600,10600,10600,10600,213
20241220,124300,3131775220,10600,10580,10600,10580,158
20241220,124200,3130103340,10600,10600,10600,10600,0
20241220,124100,3130103340,10600,10600,10600,10600,9
20241220,124000,3130007940,10610,10580,10610,10580,217
20241220,123900,3127709720,10580,10580,10580,10580,2
20241220,123800,3127688560,10550,10540,10550,10540,483
20241220,123700,3122593390,10550,10550,10550,10550,0
20241220,123600,3122593390,10550,10550,10550,10550,2
20241220,123500,3122572290,10550,10550,10550,10520,57
20241220,123400,3121972440,10510,10550,10550,10510,192
20241220,123300,3119954290,10550,10550,10550,10550,1
20241220,123200,3119943740,10500,10550,10550,10500,2679
20241220,123100,3091736200,10550,10570,10580,10550,485
20241220,123000,3086614250,10570,10600,10600,10570,316
20241220,122900,3083271070,10570,10590,10610,10570,464
20241220,122800,3078359290,10630,10570,10630,10570,1131
20241220,122700,3066381950,10560,10550,10560,10550,110
20241220,122600,3065220430,10550,10550,10550,10550,94
20241220,122500,3064228730,10530,10530,10530,10530,0
20241220,122400,3064228730,10530,10530,10530,10530,201
20241220,122300,3062112200,10520,10530,10530,10520,6
20241220,122200,3062049060,10500,10500,10500,10500,0
20241220,122100,3062049060,10500,10530,10540,10500,785
20241220,122000,3053798030,10540,10530,10540,10510,927
20241220,121900,3044053190,10510,10530,10530,10510,597
20241220,121800,3037768680,10530,10520,10530,10510,403
20241220,121700,3033533050,10530,10530,10530,10530,0
20241220,121600,3033533050,10530,10520,10530,10520,10
20241220,121500,3033427840,10510,10510,10510,10510,0
20241220,121400,3033427840,10510,10520,10520,10510,466
20241220,121300,3028525640,10530,10530,10530,10520,555
20241220,121200,3022682360,10530,10560,10560,10530,322
20241220,121100,3019288790,10550,10550,10550,10550,2
20241220,121000,3019267690,10550,10510,10550,10510,198
20241220,120900,3017180450,10510,10500,10510,10500,655
20241220,120800,3010299840,10500,10530,10530,10500,1278
20241220,120700,2996873890,10540,10530,10540,10510,32
20241220,120600,2996537260,10530,10500,10530,10500,1164
20241220,120500,2984314110,10510,10510,10510,10500,830
20241220,120400,2975598740,10510,10520,10580,10510,1098
20241220,120300,2964055350,10520,10590,10590,10520,1285
20241220,120200,2950530830,10530,10580,10580,10530,856
20241220,120100,2941511410,10580,10600,10600,10580,42
20241220,120000,2941066690,10600,10600,10600,10600,3
20241220,115900,2941034890,10600,10590,10600,10580,139
20241220,115800,2939564050,10600,10630,10630,10600,375
20241220,115700,2935587790,10650,10650,10650,10650,2
20241220,115600,2935566490,10600,10600,10600,10600,8
20241220,115500,2935481690,10600,10650,10650,10600,38
20241220,115400,2935078790,10670,10620,10670,10580,790
20241220,115300,2926708750,10670,10630,10670,10620,248
20241220,115200,2924073300,10670,10650,10670,10650,96
20241220,115100,2923050880,10670,10670,10670,10670,0
20241220,115000,2923050880,10670,10670,10670,10670,70
20241220,114900,2922303980,10670,10620,10670,10620,550
20241220,114800,2916449640,10620,10590,10620,10590,112
20241220,114700,2915261230,10600,10590,10600,10590,175
20241220,114600,2913407890,10560,10570,10590,10560,445
20241220,114500,2908700640,10550,10550,10550,10540,191
20241220,114400,2906686060,10550,10550,10550,10550,3
20241220,114300,2906654410,10520,10560,10560,10510,1915
20241220,114200,2886507600,10530,10540,10570,10530,2282
20241220,114100,2862457220,10540,10540,10540,10540,426
20241220,114000,2857967180,10510,10510,10510,10510,0
20241220,113900,2857967180,10510,10530,10530,10510,2598
20241220,113800,2830636280,10530,10550,10550,10530,618
20241220,113700,2824124200,10550,10580,10590,10540,1143
20241220,113600,2812053640,10570,10560,10570,10560,4
20241220,113500,2812011390,10550,10630,10640,10550,1577
20241220,113400,2795337670,10640,10590,10640,10570,1079
20241220,113300,2783910740,10650,10600,10650,10600,92
20241220,113200,2782933090,10600,10580,10600,10560,755
20241220,113100,2774956520,10560,10600,10600,10560,2239
20241220,113000,2751312090,10550,10570,10570,10550,1938
20241220,112900,2730844010,10570,10570,10570,10570,1
20241220,112800,2730833440,10640,10570,10640,10550,4661
20241220,112700,2681588790,10640,10650,10650,10560,3143
20241220,112600,2648295900,10620,10640,10640,10620,300
20241220,112500,2645106900,10640,10640,10640,10640,30
20241220,112400,2644787700,10640,10640,10640,10600,572
20241220,112300,2638719560,10640,10640,10640,10640,124
20241220,112200,2637400200,10640,10610,10640,10610,215
20241220,112100,2635118600,10660,10600,10660,10600,1599
20241220,112000,2618169080,10600,10640,10680,10590,3182
20241220,111900,2584396890,10640,10660,10660,10640,203
20241220,111800,2582234950,10660,10660,10660,10650,81
20241220,111700,2581371840,10670,10670,10670,10670,1
20241220,111600,2581361170,10690,10660,10690,10660,56
20241220,111500,2580764170,10720,10640,10720,10630,341
20241220,111400,2577138130,10630,10670,10670,10630,1913
20241220,111300,2556765470,10720,10660,10720,10660,157
20241220,111200,2555091790,10660,10720,10730,10660,2586
20241220,111100,2527464760,10720,10710,10720,10710,101
20241220,111000,2526383040,10720,10710,10720,10700,1020
20241220,110900,2515456870,10730,10710,10730,10710,314
20241220,110800,2512087730,10730,10710,10730,10700,1085
20241220,110700,2500476190,10710,10720,10730,10710,144
20241220,110600,2498931430,10720,10690,10730,10690,63
20241220,110500,2498256780,10680,10670,10680,10670,139
20241220,110400,2496772270,10670,10690,10690,10640,871
20241220,110300,2487495020,10670,10700,10700,10640,3982
20241220,110200,2444928890,10700,10730,10730,10700,1456
20241220,110100,2429339110,10720,10720,10750,10710,2028
20241220,110000,2407615380,10720,10760,10760,10720,2735
20241220,105900,2378244390,10760,10760,10760,10760,141
20241220,105800,2376727230,10780,10780,10780,10750,451
20241220,105700,2371871450,10780,10770,10780,10760,537
20241220,105600,2366093010,10790,10790,10790,10790,1
20241220,105500,2366082220,10760,10790,10790,10760,351
20241220,105400,2362301910,10770,10770,10770,10770,193
20241220,105300,2360223300,10810,10800,10810,10800,1053
20241220,105200,2348842250,10810,10760,10810,10750,541
20241220,105100,2343021640,10760,10840,10840,10750,5615
20241220,105000,2282607150,10760,10770,10860,10750,1480
20241220,104900,2266677880,10770,10760,10770,10760,2065
20241220,104800,2244444100,10770,10780,10780,10770,1107
20241220,104700,2232517630,10770,10830,10830,10770,3693
20241220,104600,2192678870,10830,10830,10830,10830,1
20241220,104500,2192668040,10870,10820,10870,10810,1818
20241220,104400,2173013740,10880,10860,10890,10800,4429
20241220,104300,2125082910,10900,10860,10900,10850,108
20241220,104200,2123910380,10880,10880,10880,10880,26
20241220,104100,2123627500,10830,10840,10840,10820,384
20241220,104000,2119470020,10830,10840,10840,10820,867
20241220,103900,2110086170,10890,10890,10890,10820,4899
20241220,103800,2056879420,10920,10890,10920,10890,558
20241220,103700,2050800870,10900,10900,10900,10900,200
20241220,103600,2048620870,10920,10920,10920,10920,1
20241220,103500,2048609950,10900,10910,10910,10890,822
20241220,103400,2039652470,10900,10900,10900,10900,107
20241220,103300,2038486170,10920,10920,10920,10920,0
20241220,103200,2038486170,10920,10900,10920,10890,141
20241220,103100,2036950580,10890,10900,10900,10890,550
20241220,103000,2030957560,10910,10910,10910,10910,235
20241220,102900,2028393710,10880,10890,10920,10880,401
20241220,102800,2024030690,10880,10880,10920,10880,519
20241220,102700,2018380580,10860,10930,10930,10860,2560
20241220,102600,1990506720,10920,11000,11000,10910,2055
20241220,102500,1968076920,11000,11000,11000,11000,110
20241220,102400,1966866920,11000,10950,11000,10950,908
20241220,102300,1956924070,10950,10940,10950,10940,213
20241220,102200,1954592620,10920,10920,10920,10920,12
20241220,102100,1954461580,10920,10950,10950,10910,347
20241220,102000,1950663650,10950,10940,10950,10890,3129
20241220,101900,1916517700,10920,10960,10960,10920,2552
20241220,101800,1888595300,10960,10970,10970,10960,1547
20241220,101700,1871632470,11000,10970,11000,10970,190
20241220,101600,1869543090,10960,11000,11000,10960,1031
20241220,101500,1858236930,11000,11000,11000,11000,210
20241220,101400,1855926930,10960,11020,11020,10960,3535
20241220,101300,1817080450,11070,11070,11070,11070,161
20241220,101200,1815298180,11070,11030,11070,11020,685
20241220,101100,1807734440,11030,11010,11030,11010,676
20241220,101000,1800285080,10990,10990,10990,10990,113
20241220,100900,1799043210,10990,10990,10990,10990,0
20241220,100800,1799043210,10990,10980,10990,10980,1190
20241220,100700,1785976810,10980,11000,11000,10980,1296
20241220,100600,1771731170,10990,10990,10990,10990,0
20241220,100500,1771731170,10990,11010,11020,10990,1599
20241220,100400,1754155710,11020,11010,11020,11010,111
20241220,100300,1752933590,11020,11000,11020,11000,35
20241220,100200,1752548070,11000,11020,11020,11000,2011
20241220,100100,1730421550,11020,11010,11020,11000,609
20241220,100000,1723716420,11010,11000,11010,11000,1077
20241220,095900,1711868620,11000,10990,11000,10990,288
20241220,095800,1708701000,10980,11010,11010,10980,5202
20241220,095700,1651466730,11010,11050,11050,11010,649
20241220,095600,1644307780,11050,11040,11060,11020,4527
20241220,095500,1594261600,11040,11030,11040,11030,2
20241220,095400,1594239530,11020,11030,11030,11020,592
20241220,095300,1587712690,11030,11020,11030,11020,11
20241220,095200,1587591460,11070,10970,11070,10970,2083
20241220,095100,1564692170,10960,10990,10990,10960,2069
20241220,095000,1541992830,10990,11000,11030,10980,2506
20241220,094900,1514438010,11010,11020,11040,11010,1957
20241220,094800,1492878600,11030,11030,11050,11020,1918
20241220,094700,1471722070,11040,11050,11080,11030,1700
20241220,094600,1452945430,11060,11060,11080,11040,733
20241220,094500,1444843430,11080,11080,11080,11080,1
20241220,094400,1444832350,11080,11070,11090,11040,1994
20241220,094300,1422773050,11070,11070,11100,11060,1718
20241220,094200,1403745940,11070,11060,11070,11060,454
20241220,094100,1398723660,11070,11030,11070,11010,3272
20241220,094000,1362623070,11030,11040,11050,11000,2621
20241220,093900,1333743230,11040,11070,11070,11040,4326
20241220,093800,1285907880,11060,11090,11100,11060,3124
20241220,093700,1251329470,11100,11110,11120,11100,1484
20241220,093600,1234853610,11120,11150,11180,11100,14209
20241220,093500,1076725500,11190,11150,11210,11150,770
20241220,093400,1068139860,11150,11160,11210,11150,1290
20241220,093300,1053750400,11210,11190,11230,11140,474
20241220,093200,1048454190,11200,11180,11200,11150,482
20241220,093100,1043063820,11130,11130,11150,11130,1049
20241220,093000,1031379610,11130,11190,11190,11130,2844
20241220,092900,999693580,11150,11230,11230,11150,1366
20241220,092800,984458060,11230,11150,11240,11150,1581
20241220,092700,966785560,11140,11190,11200,11140,2765
20241220,092600,935935700,11200,11330,11330,11160,7722
20241220,092500,849411920,11270,11290,11330,11270,912
20241220,092400,839129570,11290,11260,11290,11260,2588
20241220,092300,809958640,11260,11260,11260,11260,319
20241220,092200,806366700,11250,11240,11250,11230,622
20241220,092100,799373770,11240,11260,11260,11240,1963
20241220,092000,777301300,11250,11290,11310,11250,1381
20241220,091900,761760850,11280,11310,11320,11260,4824
20241220,091800,707344130,11310,11320,11360,11310,3846
20241220,091700,663807430,11330,11360,11360,11320,4174
20241220,091600,616530210,11350,11350,11390,11350,341
20241220,091500,612659350,11390,11350,11390,11340,1342
20241220,091400,597435110,11400,11400,11400,11400,819
20241220,091300,588098510,11390,11390,11400,11340,1408
20241220,091200,572095440,11360,11370,11410,11360,1830
20241220,091100,551282140,11410,11390,11410,11370,1664
20241220,091000,532337940,11420,11390,11420,11380,328
20241220,090900,528597650,11420,11420,11430,11380,835
20241220,090800,519083350,11430,11430,11460,11420,900
20241220,090700,508786390,11430,11380,11430,11380,1155
20241220,090600,495610730,11410,11340,11420,11340,2133
20241220,090500,471319760,11350,11340,11380,11340,1921
20241220,090400,449499060,11350,11330,11380,11330,1064
20241220,090300,437424850,11380,11430,11430,11320,10221
20241220,090200,321478840,11380,11400,11420,11370,3004
20241220,090100,287287320,11410,11460,11480,11340,6531
20241220,090000,212780310,11460,11670,11670,11410,18340