KissMeData/020000/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190700,908828030,15430,15430,15430,15430,1081
20241209,190600,908828030,15430,15430,15430,15430,0
20241209,190500,908828030,15430,15430,15430,15430,0
20241209,190400,908828030,15430,15430,15430,15430,0
20241209,190300,908828030,15430,15430,15430,15430,0
20241209,190200,908828030,15430,15430,15430,15430,0
20241209,190100,908828030,15430,15430,15430,15430,0
20241209,190000,908828030,15430,15430,15430,15430,0
20241209,185900,908828030,15430,15430,15430,15430,0
20241209,185800,908828030,15430,15430,15430,15430,0
20241209,185700,908828030,15430,15430,15430,15430,0
20241209,185600,908828030,15430,15430,15430,15430,0
20241209,185500,908828030,15430,15430,15430,15430,0
20241209,185400,908828030,15430,15430,15430,15430,0
20241209,185300,908828030,15430,15430,15430,15430,0
20241209,185200,908828030,15430,15430,15430,15430,0
20241209,185100,908828030,15430,15430,15430,15430,0
20241209,185000,908828030,15430,15430,15430,15430,0
20241209,184900,908828030,15430,15430,15430,15430,0
20241209,184800,908828030,15430,15430,15430,15430,0
20241209,184700,908828030,15430,15430,15430,15430,0
20241209,184600,908828030,15430,15430,15430,15430,0
20241209,184500,908828030,15430,15430,15430,15430,0
20241209,184400,908828030,15430,15430,15430,15430,0
20241209,184300,908828030,15430,15430,15430,15430,0
20241209,184200,908828030,15430,15430,15430,15430,0
20241209,184100,908828030,15430,15430,15430,15430,0
20241209,184000,908828030,15430,15430,15430,15430,0
20241209,183900,908828030,15430,15430,15430,15430,0
20241209,183800,908828030,15430,15430,15430,15430,0
20241209,183700,908828030,15430,15430,15430,15430,1081
20241209,183600,908828030,15430,15430,15430,15430,0
20241209,183500,908828030,15430,15430,15430,15430,0
20241209,183400,908828030,15430,15430,15430,15430,0
20241209,183300,908828030,15430,15430,15430,15430,0
20241209,183200,908828030,15430,15430,15430,15430,0
20241209,183100,908828030,15430,15430,15430,15430,0
20241209,183000,908828030,15430,15430,15430,15430,0
20241209,182900,908828030,15430,15430,15430,15430,0
20241209,182800,908828030,15430,15430,15430,15430,0
20241209,182700,908828030,15430,15430,15430,15430,0
20241209,182600,908828030,15430,15430,15430,15430,0
20241209,182500,908828030,15430,15430,15430,15430,0
20241209,182400,908828030,15430,15430,15430,15430,0
20241209,182300,908828030,15430,15430,15430,15430,0
20241209,182200,908828030,15430,15430,15430,15430,0
20241209,182100,908828030,15430,15430,15430,15430,0
20241209,182000,908828030,15430,15430,15430,15430,0
20241209,181900,908828030,15430,15430,15430,15430,0
20241209,181800,908828030,15430,15430,15430,15430,0
20241209,181700,908828030,15430,15430,15430,15430,0
20241209,181600,908828030,15430,15430,15430,15430,0
20241209,181500,908828030,15430,15430,15430,15430,0
20241209,181400,908828030,15430,15430,15430,15430,0
20241209,181300,908828030,15430,15430,15430,15430,0
20241209,181200,908828030,15430,15430,15430,15430,0
20241209,181100,908828030,15430,15430,15430,15430,0
20241209,181000,908828030,15430,15430,15430,15430,0
20241209,180900,908828030,15430,15430,15430,15430,0
20241209,180800,908828030,15430,15430,15430,15430,0
20241209,180700,908828030,15430,15430,15430,15430,1081
20241209,180600,908828030,15430,15430,15430,15430,0
20241209,180500,908828030,15430,15430,15430,15430,0
20241209,180400,908828030,15430,15430,15430,15430,0
20241209,180300,908828030,15430,15430,15430,15430,0
20241209,180200,908828030,15430,15430,15430,15430,0
20241209,180100,908828030,15430,15430,15430,15430,0
20241209,180000,908828030,15430,15430,15430,15430,0
20241209,175900,908828030,15430,15430,15430,15430,0
20241209,175800,908828030,15430,15430,15430,15430,0
20241209,175700,908828030,15430,15430,15430,15430,0
20241209,175600,908828030,15430,15430,15430,15430,0
20241209,175500,908828030,15430,15430,15430,15430,0
20241209,175400,908828030,15430,15430,15430,15430,0
20241209,175300,908828030,15430,15430,15430,15430,0
20241209,175200,908828030,15430,15430,15430,15430,0
20241209,175100,908828030,15430,15430,15430,15430,0
20241209,175000,908828030,15430,15430,15430,15430,0
20241209,174900,908828030,15430,15430,15430,15430,0
20241209,174800,908828030,15430,15430,15430,15430,0
20241209,174700,908828030,15430,15430,15430,15430,0
20241209,174600,908828030,15430,15430,15430,15430,0
20241209,174500,908828030,15430,15430,15430,15430,0
20241209,174400,908828030,15430,15430,15430,15430,0
20241209,174300,908828030,15430,15430,15430,15430,0
20241209,174200,908828030,15430,15430,15430,15430,0
20241209,174100,908828030,15430,15430,15430,15430,0
20241209,174000,908828030,15430,15430,15430,15430,0
20241209,173900,908828030,15430,15430,15430,15430,0
20241209,173800,908828030,15430,15430,15430,15430,0
20241209,173700,908828030,15430,15430,15430,15430,1081
20241209,173600,908828030,15430,15430,15430,15430,0
20241209,173500,908828030,15430,15430,15430,15430,0
20241209,173400,908828030,15430,15430,15430,15430,0
20241209,173300,908828030,15430,15430,15430,15430,0
20241209,173200,908828030,15430,15430,15430,15430,0
20241209,173100,908828030,15430,15430,15430,15430,0
20241209,173000,908828030,15430,15430,15430,15430,0
20241209,172900,908828030,15430,15430,15430,15430,0
20241209,172800,908828030,15430,15430,15430,15430,0
20241209,172700,908828030,15430,15430,15430,15430,0
20241209,172600,908828030,15430,15430,15430,15430,0
20241209,172500,908828030,15430,15430,15430,15430,0
20241209,172400,908828030,15430,15430,15430,15430,0
20241209,172300,908828030,15430,15430,15430,15430,0
20241209,172200,908828030,15430,15430,15430,15430,0
20241209,172100,908828030,15430,15430,15430,15430,0
20241209,172000,908828030,15430,15430,15430,15430,0
20241209,171900,908828030,15430,15430,15430,15430,0
20241209,171800,908828030,15430,15430,15430,15430,0
20241209,171700,908828030,15430,15430,15430,15430,0
20241209,171600,908828030,15430,15430,15430,15430,0
20241209,171500,908828030,15430,15430,15430,15430,0
20241209,171400,908828030,15430,15430,15430,15430,0
20241209,171300,908828030,15430,15430,15430,15430,0
20241209,171200,908828030,15430,15430,15430,15430,0
20241209,171100,908828030,15430,15430,15430,15430,0
20241209,171000,908828030,15430,15430,15430,15430,0
20241209,170900,908828030,15430,15430,15430,15430,0
20241209,170800,908828030,15430,15430,15430,15430,0
20241209,170700,908828030,15430,15430,15430,15430,1081
20241209,170600,908828030,15430,15430,15430,15430,0
20241209,170500,908828030,15430,15430,15430,15430,0
20241209,170400,908828030,15430,15430,15430,15430,0
20241209,170300,908828030,15430,15430,15430,15430,0
20241209,170200,908828030,15430,15430,15430,15430,0
20241209,170100,908828030,15430,15430,15430,15430,0
20241209,170000,908828030,15430,15430,15430,15430,0
20241209,165900,908828030,15430,15430,15430,15430,0
20241209,165800,908828030,15430,15430,15430,15430,0
20241209,165700,908828030,15430,15430,15430,15430,0
20241209,165600,908828030,15430,15430,15430,15430,0
20241209,165500,908828030,15430,15430,15430,15430,0
20241209,165400,908828030,15430,15430,15430,15430,0
20241209,165300,908828030,15430,15430,15430,15430,0
20241209,165200,908828030,15430,15430,15430,15430,0
20241209,165100,908828030,15430,15430,15430,15430,0
20241209,165000,908828030,15430,15430,15430,15430,0
20241209,164900,908828030,15430,15430,15430,15430,0
20241209,164800,908828030,15430,15430,15430,15430,0
20241209,164700,908828030,15430,15430,15430,15430,0
20241209,164600,908828030,15430,15430,15430,15430,0
20241209,164500,908828030,15430,15430,15430,15430,0
20241209,164400,908828030,15430,15430,15430,15430,0
20241209,164300,908828030,15430,15430,15430,15430,0
20241209,164200,908828030,15430,15430,15430,15430,0
20241209,164100,908828030,15430,15430,15430,15430,0
20241209,164000,908828030,15430,15430,15430,15430,0
20241209,163900,908828030,15430,15430,15430,15430,0
20241209,163800,908828030,15430,15430,15430,15430,0
20241209,163700,908828030,15430,15430,15430,15430,1081
20241209,163600,908828030,15430,15430,15430,15430,0
20241209,163500,908828030,15430,15430,15430,15430,0
20241209,163400,908828030,15430,15430,15430,15430,0
20241209,163300,908828030,15430,15430,15430,15430,0
20241209,163200,908828030,15430,15430,15430,15430,0
20241209,163100,908828030,15430,15430,15430,15430,0
20241209,163000,908828030,15430,15430,15430,15430,0
20241209,162900,908828030,15430,15430,15430,15430,0
20241209,162800,908828030,15430,15430,15430,15430,0
20241209,162700,908828030,15430,15430,15430,15430,0
20241209,162600,908828030,15430,15430,15430,15430,0
20241209,162500,908828030,15430,15430,15430,15430,0
20241209,162400,908828030,15430,15430,15430,15430,0
20241209,162300,908828030,15430,15430,15430,15430,0
20241209,162200,908828030,15430,15430,15430,15430,0
20241209,162100,908828030,15430,15430,15430,15430,0
20241209,162000,908828030,15430,15430,15430,15430,0
20241209,161900,908828030,15430,15430,15430,15430,0
20241209,161800,908828030,15430,15430,15430,15430,0
20241209,161700,908828030,15430,15430,15430,15430,0
20241209,161600,908828030,15430,15430,15430,15430,0
20241209,161500,908828030,15430,15430,15430,15430,0
20241209,161400,908828030,15430,15430,15430,15430,0
20241209,161300,908828030,15430,15430,15430,15430,0
20241209,161200,908828030,15430,15430,15430,15430,0
20241209,161100,908828030,15430,15430,15430,15430,0
20241209,161000,908828030,15430,15430,15430,15430,0
20241209,160900,908828030,15430,15430,15430,15430,0
20241209,160800,908828030,15430,15430,15430,15430,0
20241209,160700,908828030,15430,15430,15430,15430,1081
20241209,160600,908828030,15430,15430,15430,15430,0
20241209,160500,908828030,15430,15430,15430,15430,0
20241209,160400,908828030,15430,15430,15430,15430,0
20241209,160300,908828030,15430,15430,15430,15430,0
20241209,160200,908828030,15430,15430,15430,15430,0
20241209,160100,908828030,15430,15430,15430,15430,0
20241209,160000,908828030,15430,15430,15430,15430,0
20241209,155900,908828030,15430,15430,15430,15430,0
20241209,155800,908828030,15430,15430,15430,15430,0
20241209,155700,908828030,15430,15430,15430,15430,0
20241209,155600,908828030,15430,15430,15430,15430,0
20241209,155500,908828030,15430,15430,15430,15430,0
20241209,155400,908828030,15430,15430,15430,15430,0
20241209,155300,908828030,15430,15430,15430,15430,0
20241209,155200,908828030,15430,15430,15430,15430,0
20241209,155100,908828030,15430,15430,15430,15430,0
20241209,155000,908828030,15430,15430,15430,15430,0
20241209,154900,908828030,15430,15430,15430,15430,0
20241209,154800,908828030,15430,15430,15430,15430,0
20241209,154700,908828030,15430,15430,15430,15430,0
20241209,154600,908828030,15430,15430,15430,15430,0
20241209,154500,908828030,15430,15430,15430,15430,0
20241209,154400,908828030,15430,15430,15430,15430,0
20241209,154300,908828030,15430,15430,15430,15430,0
20241209,154200,908828030,15430,15430,15430,15430,0
20241209,154100,908828030,15430,15430,15430,15430,0
20241209,154000,908828030,15430,15430,15430,15430,0
20241209,153900,908828030,15430,15430,15430,15430,0
20241209,153800,908828030,15430,15430,15430,15430,0
20241209,153700,908828030,15430,15430,15430,15430,1081
20241209,153600,908828030,15430,15430,15430,15430,0
20241209,153500,908828030,15430,15430,15430,15430,0
20241209,153400,908828030,15430,15430,15430,15430,0
20241209,153300,908828030,15430,15430,15430,15430,0
20241209,153200,908828030,15430,15430,15430,15430,0
20241209,153100,908828030,15430,15430,15430,15430,0
20241209,153000,908828030,15430,15430,15430,15430,1081
20241209,152900,892148200,15560,15560,15560,15560,0
20241209,152800,892148200,15560,15560,15560,15560,0
20241209,152700,892148200,15560,15560,15560,15560,0
20241209,152600,892148200,15560,15560,15560,15560,0
20241209,152500,892148200,15560,15560,15560,15560,0
20241209,152400,892148200,15560,15560,15560,15560,0
20241209,152300,892148200,15560,15560,15560,15560,0
20241209,152200,892148200,15560,15560,15560,15560,0
20241209,152100,892148200,15560,15560,15560,15560,0
20241209,152000,892148200,15560,15560,15560,15560,0
20241209,151900,892148200,15560,15470,15560,15450,513
20241209,151800,884208460,15470,15500,15560,15470,436
20241209,151700,877448070,15500,15540,15540,15500,104
20241209,151600,875834750,15540,15480,15540,15480,28
20241209,151500,875400830,15480,15560,15560,15480,753
20241209,151400,863736570,15490,15490,15490,15490,0
20241209,151300,863736570,15490,15490,15490,15490,341
20241209,151200,858454480,15490,15490,15490,15490,0
20241209,151100,858454480,15490,15510,15510,15490,41
20241209,151000,857819240,15600,15510,15600,15510,2
20241209,150900,857788130,15600,15600,15600,15600,2
20241209,150800,857756930,15500,15560,15600,15500,58
20241209,150700,856856850,15560,15560,15590,15560,321
20241209,150600,851857650,15490,15550,15550,15490,91
20241209,150500,850444740,15500,15540,15560,15500,312
20241209,150400,845594440,15510,15470,15510,15470,162
20241209,150300,843085420,15470,15470,15490,15470,674
20241209,150200,832658260,15480,15500,15500,15480,316
20241209,150100,827764030,15490,15490,15490,15490,41
20241209,150000,827128940,15500,15500,15500,15500,99
20241209,145900,825594440,15500,15500,15500,15500,41
20241209,145800,824958940,15510,15510,15510,15510,0
20241209,145700,824958940,15510,15510,15510,15510,11
20241209,145600,824788330,15520,15520,15520,15520,41
20241209,145500,824152010,15600,15520,15600,15520,36
20241209,145400,823592730,15520,15500,15520,15500,61
20241209,145300,822646830,15520,15520,15520,15520,0
20241209,145200,822646830,15520,15520,15520,15520,41
20241209,145100,822010510,15530,15530,15530,15530,720
20241209,145000,810828910,15530,15530,15530,15530,0
20241209,144900,810828910,15530,15530,15530,15530,40
20241209,144800,810207710,15570,15570,15570,15570,0
20241209,144700,810207710,15570,15620,15650,15570,1041
20241209,144600,793931610,15580,15550,15580,15550,390
20241209,144500,787863830,15550,15540,15550,15520,42
20241209,144400,787211570,15540,15540,15540,15540,0
20241209,144300,787211570,15540,15540,15540,15540,13
20241209,144200,787009550,15540,15550,15550,15540,31
20241209,144100,786527650,15550,15550,15550,15550,0
20241209,144000,786527650,15550,15560,15560,15530,69
20241209,143900,785455160,15570,15570,15570,15570,50
20241209,143800,784676660,15550,15550,15550,15550,0
20241209,143700,784676660,15550,15580,15580,15550,43
20241209,143600,784007950,15580,15580,15580,15580,5
20241209,143500,783930050,15580,15570,15580,15540,48
20241209,143400,783183840,15550,15550,15550,15550,41
20241209,143300,782546290,15550,15560,15560,15540,99
20241209,143200,781006950,15570,15560,15570,15550,69
20241209,143100,779933180,15540,15540,15540,15540,0
20241209,143000,779933180,15540,15580,15580,15540,54
20241209,142900,779093500,15550,15550,15550,15540,460
20241209,142800,771943260,15560,15590,15590,15560,41
20241209,142700,771305080,15590,15590,15590,15590,84
20241209,142600,769995520,15580,15600,15600,15580,41
20241209,142500,769356030,15660,15660,15660,15660,2
20241209,142400,769324710,15600,15600,15600,15600,0
20241209,142300,769324710,15600,15640,15660,15600,559
20241209,142200,760580940,15610,15590,15610,15590,274
20241209,142100,756309130,15590,15570,15590,15570,203
20241209,142000,753146560,15560,15570,15570,15560,55
20241209,141900,752290710,15560,15560,15560,15560,7
20241209,141800,752181790,15570,15590,15590,15570,34
20241209,141700,751652130,15600,15610,15610,15600,110
20241209,141600,749935680,15600,15600,15600,15580,101
20241209,141500,748360700,15660,15660,15660,15660,0
20241209,141400,748360700,15660,15590,15660,15590,468
20241209,141300,741043720,15600,15580,15600,15580,149
20241209,141200,738720310,15580,15580,15580,15580,0
20241209,141100,738720310,15580,15600,15600,15580,45
20241209,141000,738018990,15660,15660,15660,15660,1
20241209,140900,738003330,15580,15580,15580,15580,41
20241209,140800,737364550,15660,15580,15660,15580,483
20241209,140700,729812470,15640,15640,15640,15640,1
20241209,140600,729796830,15560,15560,15560,15560,40
20241209,140500,729174430,15650,15650,15650,15650,3
20241209,140400,729127480,15550,15550,15550,15550,41
20241209,140300,728489930,15560,15560,15560,15560,50
20241209,140200,727711930,15570,15570,15570,15570,41
20241209,140100,727073560,15580,15610,15660,15580,710
20241209,140000,715984260,15610,15540,15610,15540,982
20241209,135900,700688260,15530,15540,15540,15530,64
20241209,135800,699693920,15520,15520,15520,15520,0
20241209,135700,699693920,15520,15520,15520,15520,41
20241209,135600,699057600,15560,15560,15560,15560,0
20241209,135500,699057600,15560,15500,15560,15500,41
20241209,135400,698422040,15490,15490,15490,15490,0
20241209,135300,698422040,15490,15490,15490,15490,0
20241209,135200,698422040,15490,15490,15490,15490,41
20241209,135100,697786950,15560,15560,15560,15560,0
20241209,135000,697786950,15560,15490,15560,15490,55
20241209,134900,696934020,15490,15490,15490,15490,0
20241209,134800,696934020,15490,15490,15490,15490,7
20241209,134700,696825590,15490,15550,15550,15490,291
20241209,134600,692303000,15540,15540,15540,15540,100
20241209,134500,690749000,15450,15540,15540,15450,42
20241209,134400,690100010,15450,15450,15450,15450,0
20241209,134300,690100010,15450,15450,15450,15450,41
20241209,134200,689466560,15470,15470,15470,15470,0
20241209,134100,689466560,15470,15470,15470,15470,5
20241209,134000,689389210,15470,15560,15560,15470,47
20241209,133900,688661350,15490,15490,15490,15490,0
20241209,133800,688661350,15490,15500,15510,15490,45
20241209,133700,687964240,15500,15500,15500,15500,3
20241209,133600,687917740,15500,15520,15520,15500,541
20241209,133500,679531420,15530,15530,15530,15530,1
20241209,133400,679515890,15550,15550,15550,15550,0
20241209,133300,679515890,15550,15560,15560,15510,46
20241209,133200,678801860,15560,15560,15560,15560,0
20241209,133100,678801860,15560,15570,15570,15560,64
20241209,133000,677805990,15600,15580,15610,15580,6
20241209,132900,677712460,15580,15580,15580,15580,5
20241209,132800,677634560,15580,15560,15610,15560,51
20241209,132700,676840870,15560,15560,15560,15560,0
20241209,132600,676840870,15560,15580,15580,15530,42
20241209,132500,676187690,15600,15540,15600,15540,297
20241209,132400,671572100,15540,15560,15560,15530,82
20241209,132300,670297840,15570,15570,15570,15570,3
20241209,132200,670251130,15590,15570,15590,15570,18
20241209,132100,669970850,15600,15600,15600,15560,314
20241209,132000,665080360,15530,15530,15530,15530,0
20241209,131900,665080360,15530,15530,15530,15530,41
20241209,131800,664443630,15540,15540,15540,15540,0
20241209,131700,664443630,15540,15520,15540,15520,113
20241209,131600,662688610,15540,15600,15600,15520,717
20241209,131500,651546610,15600,15600,15600,15600,1
20241209,131400,651531010,15600,15480,15600,15480,1276
20241209,131300,631664990,15490,15500,15500,15470,1135
20241209,131200,614092210,15500,15480,15500,15480,57
20241209,131100,613209310,15480,15460,15480,15460,85
20241209,131000,611893710,15460,15450,15580,15450,66
20241209,130900,610872950,15450,15510,15610,15450,1503
20241209,130800,587503570,15500,15430,15500,15420,461
20241209,130700,580364580,15430,15450,15460,15430,98
20241209,130600,578850930,15450,15430,15500,15430,63
20241209,130500,577878050,15430,15430,15500,15430,106
20241209,130400,576242190,15430,15430,15430,15430,67
20241209,130300,575208380,15430,15410,15500,15410,41
20241209,130200,574575470,15500,15460,15500,15410,369
20241209,130100,568879030,15470,15470,15470,15470,1
20241209,130000,568863560,15470,15470,15500,15470,42
20241209,125900,568213680,15470,15470,15470,15470,0
20241209,125800,568213680,15470,15460,15470,15460,42
20241209,125700,567564350,15470,15470,15470,15470,0
20241209,125600,567564350,15470,15470,15470,15470,0
20241209,125500,567564350,15470,15480,15480,15450,126
20241209,125400,565616170,15470,15470,15470,15470,10
20241209,125300,565461470,15480,15490,15490,15470,56
20241209,125200,564595060,15500,15500,15500,15480,464
20241209,125100,557403890,15500,15510,15510,15500,11
20241209,125000,557233380,15500,15510,15510,15500,66
20241209,124900,556210230,15500,15500,15500,15500,10
20241209,124800,556055230,15510,15510,15510,15500,53
20241209,124700,555233610,15510,15510,15510,15510,2
20241209,124600,555202590,15500,15500,15510,15500,123
20241209,124500,553296010,15500,15510,15510,15500,121
20241209,124400,551420490,15510,15510,15510,15510,0
20241209,124300,551420490,15510,15530,15530,15510,36
20241209,124200,550861820,15530,15520,15530,15520,15
20241209,124100,550629010,15530,15510,15530,15510,43
20241209,124000,549962060,15530,15510,15530,15510,34
20241209,123900,549434700,15500,15520,15520,15500,42
20241209,123800,548783390,15520,15520,15520,15520,2
20241209,123700,548752350,15510,15510,15510,15510,0
20241209,123600,548752350,15510,15520,15520,15510,41
20241209,123500,548116160,15530,15520,15530,15520,10
20241209,123400,547960950,15540,15550,15550,15500,144
20241209,123300,545726250,15540,15540,15540,15540,14
20241209,123200,545508690,15540,15520,15540,15520,49
20241209,123100,544748180,15520,15550,15550,15500,307
20241209,123000,539982000,15550,15560,15560,15550,63
20241209,122900,539002270,15560,15560,15560,15560,1
20241209,122800,538986710,15560,15560,15560,15560,0
20241209,122700,538986710,15560,15560,15570,15560,28
20241209,122600,538551020,15550,15580,15580,15550,254
20241209,122500,534596810,15590,15590,15590,15590,0
20241209,122400,534596810,15590,15600,15600,15590,41
20241209,122300,533957600,15610,15610,15610,15610,0
20241209,122200,533957600,15610,15590,15610,15590,2
20241209,122100,533926400,15590,15630,15640,15590,140
20241209,122000,531740810,15640,15640,15640,15640,37
20241209,121900,531162130,15660,15640,15660,15640,2
20241209,121800,531130830,15650,15640,15660,15640,98
20241209,121700,529598080,15640,15660,15660,15640,180
20241209,121600,526781430,15660,15660,15670,15660,39
20241209,121500,526170670,15660,15670,15670,15660,31
20241209,121400,525685200,15670,15670,15670,15650,67
20241209,121300,524636490,15660,15660,15670,15660,10
20241209,121200,524479860,15650,15660,15670,15650,175
20241209,121100,521739990,15750,15560,15750,15560,2647
20241209,121000,480189970,15640,15520,15640,15520,648
20241209,120900,470075830,15530,15530,15530,15530,1
20241209,120800,470060300,15530,15530,15530,15530,0
20241209,120700,470060300,15530,15540,15540,15530,32
20241209,120600,469563330,15560,15540,15560,15540,73
20241209,120500,468428270,15540,15520,15540,15520,26
20241209,120400,468024490,15520,15510,15520,15510,118
20241209,120300,466194210,15530,15510,15530,15510,2
20241209,120200,466163170,15500,15500,15500,15500,46
20241209,120100,465450170,15530,15480,15530,15480,77
20241209,120000,464256560,15540,15490,15540,15490,46
20241209,115900,463542830,15510,15490,15510,15480,91
20241209,115800,462133310,15500,15510,15510,15500,72
20241209,115700,461016900,15520,15520,15520,15520,0
20241209,115600,461016900,15520,15520,15520,15520,0
20241209,115500,461016900,15520,15510,15520,15510,374
20241209,115400,455215340,15520,15530,15530,15520,57
20241209,115300,454330350,15540,15540,15540,15540,27
20241209,115200,453910770,15550,15550,15550,15550,32
20241209,115100,453413170,15550,15610,15610,15550,3
20241209,115000,453366460,15610,15610,15610,15610,3
20241209,114900,453319630,15630,15540,15640,15540,146
20241209,114800,451045530,15570,15510,15570,15510,65
20241209,114700,450037000,15570,15570,15570,15570,0
20241209,114600,450037000,15570,15570,15570,15570,0
20241209,114500,450037000,15570,15590,15590,15520,1016
20241209,114400,434257340,15600,15590,15600,15590,61
20241209,114300,433306310,15590,15590,15590,15590,1
20241209,114200,433290720,15590,15610,15610,15590,208
20241209,114100,430044830,15630,15620,15630,15620,134
20241209,114000,427951700,15630,15630,15630,15630,7
20241209,113900,427842290,15620,15620,15620,15620,0
20241209,113800,427842290,15620,15650,15650,15620,482
20241209,113700,420303690,15660,15660,15660,15660,0
20241209,113600,420303690,15660,15660,15660,15660,2
20241209,113500,420272370,15670,15660,15670,15660,61
20241209,113400,419317070,15670,15670,15670,15670,0
20241209,113300,419317070,15670,15660,15670,15660,22
20241209,113200,418972530,15660,15670,15670,15660,13
20241209,113100,418768930,15670,15680,15680,15660,64
20241209,113000,417766630,15680,15680,15680,15680,1
20241209,112900,417750950,15680,15680,15680,15680,0
20241209,112800,417750950,15680,15670,15680,15670,59
20241209,112700,416826400,15680,15680,15680,15680,0
20241209,112600,416826400,15680,15680,15680,15680,2
20241209,112500,416795040,15680,15680,15680,15680,2
20241209,112400,416763680,15690,15690,15690,15690,0
20241209,112300,416763680,15690,15680,15690,15670,106
20241209,112200,415102290,15690,15700,15700,15690,12
20241209,112100,414913990,15690,15700,15700,15690,10
20241209,112000,414757080,15700,15700,15700,15700,1
20241209,111900,414741380,15700,15690,15700,15690,17
20241209,111800,414474630,15700,15700,15700,15700,0
20241209,111700,414474630,15700,15700,15700,15700,12
20241209,111600,414286230,15700,15710,15710,15690,117
20241209,111500,412449750,15710,15710,15710,15710,0
20241209,111400,412449750,15710,15710,15710,15710,0
20241209,111300,412449750,15710,15720,15720,15710,23
20241209,111200,412088390,15720,15720,15720,15720,5
20241209,111100,412009790,15720,15720,15720,15720,6
20241209,111000,411915470,15720,15710,15720,15710,12
20241209,110900,411726850,15730,15740,15740,15700,258
20241209,110800,407670170,15750,15760,15760,15750,30
20241209,110700,407197590,15760,15760,15760,15750,12
20241209,110600,407008490,15760,15760,15760,15760,14
20241209,110500,406787850,15760,15760,15760,15750,23
20241209,110400,406425460,15760,15760,15760,15750,909
20241209,110300,392107030,15760,15750,15760,15750,419
20241209,110200,385507660,15760,15760,15760,15760,0
20241209,110100,385507660,15760,15760,15760,15760,10
20241209,110000,385350060,15760,15740,15760,15740,637
20241209,105900,375318110,15750,15750,15750,15750,25
20241209,105800,374924360,15750,15750,15760,15750,323
20241209,105700,369837020,15750,15720,15750,15720,53
20241209,105600,369002330,15700,15700,15700,15700,46
20241209,105500,368280130,15700,15700,15700,15700,6
20241209,105400,368185930,15700,15710,15710,15700,120
20241209,105300,366301700,15720,15720,15720,15720,20
20241209,105200,365987300,15740,15760,15760,15740,32
20241209,105100,365483440,15750,15740,15760,15740,303
20241209,105000,360711940,15740,15740,15740,15730,36
20241209,104900,360145610,15740,15740,15740,15740,4
20241209,104800,360082650,15740,15750,15750,15740,23
20241209,104700,359720590,15750,15750,15750,15750,6
20241209,104600,359626090,15750,15750,15750,15750,0
20241209,104500,359626090,15750,15750,15750,15750,5
20241209,104400,359547340,15760,15750,15760,15750,101
20241209,104300,357956580,15750,15750,15750,15750,100
20241209,104200,356381580,15750,15740,15760,15740,24
20241209,104100,356003770,15740,15730,15750,15730,110
20241209,104000,354272520,15730,15730,15730,15720,114
20241209,103900,352480400,15740,15730,15740,15730,185
20241209,103800,349570340,15730,15740,15740,15730,8
20241209,103700,349444440,15740,15740,15740,15740,2
20241209,103600,349412960,15730,15740,15740,15730,106
20241209,103500,347745520,15740,15740,15740,15740,10
20241209,103400,347588120,15730,15740,15740,15730,156
20241209,103300,345132690,15750,15750,15750,15740,104
20241209,103200,343495690,15750,15750,15750,15750,10
20241209,103100,343338190,15750,15750,15750,15750,6
20241209,103000,343243690,15750,15740,15750,15740,4
20241209,102900,343180700,15750,15760,15760,15750,12
20241209,102800,342991660,15750,15760,15760,15750,104
20241209,102700,341353620,15760,15750,15760,15750,59
20241209,102600,340424350,15750,15760,15760,15750,24
20241209,102500,340046320,15760,15750,15760,15750,10
20241209,102400,339888730,15760,15750,15760,15750,157
20241209,102300,337415780,15760,15760,15760,15760,6
20241209,102200,337321220,15760,15750,15760,15750,15
20241209,102100,337084960,15760,15760,15760,15760,6
20241209,102000,336990400,15760,15760,15760,15760,11
20241209,101900,336817040,15760,15760,15760,15760,6
20241209,101800,336722480,15760,15750,15760,15750,24
20241209,101700,336344330,15760,15760,15760,15760,8
20241209,101600,336218250,15760,15750,15760,15750,104
20241209,101500,334580220,15750,15770,15770,15750,33
20241209,101400,334060180,15760,15760,15760,15760,164
20241209,101300,331475540,15770,15770,15770,15770,1
20241209,101200,331459770,15760,15760,15760,15750,429
20241209,101100,324699730,15760,15760,15760,15760,5
20241209,101000,324620930,15750,15740,15750,15740,253
20241209,100900,320636200,15750,15750,15760,15740,121
20241209,100800,318731240,15750,15750,15750,15750,447
20241209,100700,311690990,15750,15720,15750,15710,82
20241209,100600,310400370,15730,15740,15750,15710,71
20241209,100500,309284010,15750,15740,15750,15740,14
20241209,100400,309063520,15760,15750,15760,15750,214
20241209,100300,305693010,15740,15750,15750,15710,840
20241209,100200,292476870,15760,15760,15760,15760,14
20241209,100100,292256230,15760,15760,15760,15750,10
20241209,100000,292098650,15760,15760,15760,15760,26
20241209,095900,291688890,15750,15710,15750,15710,511
20241209,095800,283642630,15710,15700,15730,15700,33
20241209,095700,283124190,15750,15670,15750,15670,700
20241209,095600,272130290,15660,15690,15690,15630,291
20241209,095500,267573800,15700,15730,15730,15700,239
20241209,095400,263816650,15740,15750,15750,15740,255
20241209,095300,259800550,15750,15650,15760,15650,1478
20241209,095200,236554290,15620,15540,15740,15540,744
20241209,095100,224935280,15540,15550,15550,15540,50
20241209,095000,224157860,15560,15630,15630,15550,188
20241209,094900,221229190,15630,15630,15630,15630,3
20241209,094800,221182300,15610,15600,15610,15600,75
20241209,094700,220011640,15600,15600,15600,15600,2
20241209,094600,219980440,15600,15600,15610,15600,60
20241209,094500,219044050,15600,15600,15600,15600,1
20241209,094400,219028450,15600,15630,15630,15580,282
20241209,094300,214629310,15630,15630,15630,15630,5
20241209,094200,214551160,15640,15640,15640,15640,10
20241209,094100,214394760,15650,15680,15750,15650,422
20241209,094000,207780360,15680,15730,15750,15660,247
20241209,093900,203893290,15720,15700,15730,15700,20
20241209,093800,203578870,15690,15690,15690,15690,10
20241209,093700,203421970,15710,15700,15730,15670,453
20241209,093600,196314410,15710,15640,15750,15640,1201
20241209,093500,177457660,15640,15640,15640,15630,76
20241209,093400,176269390,15630,15640,15640,15630,52
20241209,093300,175456610,15630,15650,15660,15620,284
20241209,093200,171012050,15600,15510,15600,15500,391
20241209,093100,164925000,15490,15450,15490,15450,87
20241209,093000,163578130,15490,15490,15490,15490,3
20241209,092900,163531660,15430,15500,15500,15430,124
20241209,092800,161618200,15430,15430,15430,15430,200
20241209,092700,158532200,15510,15420,15510,15420,45
20241209,092600,157834340,15430,15490,15640,15420,899
20241209,092500,143940490,15710,15490,15720,15490,135
20241209,092400,141842140,15480,15390,15750,15380,2685
20241209,092300,100071870,15390,15380,15390,15380,9
20241209,092200,99933430,15380,15330,15390,15330,33
20241209,092100,99426420,15360,15310,15370,15310,498
20241209,092000,91782650,15370,15370,15370,15370,3
20241209,091900,91736540,15380,15380,15380,15380,2
20241209,091800,91705780,15280,15290,15400,15270,515
20241209,091700,83790570,15300,15300,15300,15300,117
20241209,091600,82000470,15310,15340,15340,15290,190
20241209,091500,79091130,15350,15340,15360,15340,111
20241209,091400,77386870,15360,15360,15370,15330,23
20241209,091300,77033850,15310,15310,15310,15310,3
20241209,091200,76987920,15360,15360,15360,15360,0
20241209,091100,76987920,15360,15360,15360,15360,6
20241209,091000,76895760,15370,15370,15370,15370,0
20241209,090900,76895760,15370,15370,15370,15370,13
20241209,090800,76695950,15360,15350,15360,15350,37
20241209,090700,76127760,15350,15350,15350,15350,1
20241209,090600,76112410,15350,15290,15350,15290,68
20241209,090500,75070410,15270,15400,15530,15270,3032
20241209,090400,28212490,15400,15410,15410,15400,393
20241209,090300,22157940,15430,15500,15500,15430,451
20241209,090200,15182620,15500,15600,15600,15500,591
20241209,090100,6015150,15600,15650,15650,15600,13
20241209,090000,5811750,15750,15750,15750,15750,369