KissMeData/072020/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,195200,831615830,9440,9440,9440,9440,403
20241206,195100,831615830,9440,9440,9440,9440,0
20241206,195000,831615830,9440,9440,9440,9440,0
20241206,194900,831615830,9440,9440,9440,9440,0
20241206,194800,831615830,9440,9440,9440,9440,0
20241206,194700,831615830,9440,9440,9440,9440,0
20241206,194600,831615830,9440,9440,9440,9440,0
20241206,194500,831615830,9440,9440,9440,9440,0
20241206,194400,831615830,9440,9440,9440,9440,0
20241206,194300,831615830,9440,9440,9440,9440,0
20241206,194200,831615830,9440,9440,9440,9440,0
20241206,194100,831615830,9440,9440,9440,9440,0
20241206,194000,831615830,9440,9440,9440,9440,0
20241206,193900,831615830,9440,9440,9440,9440,0
20241206,193800,831615830,9440,9440,9440,9440,0
20241206,193700,831615830,9440,9440,9440,9440,0
20241206,193600,831615830,9440,9440,9440,9440,0
20241206,193500,831615830,9440,9440,9440,9440,0
20241206,193400,831615830,9440,9440,9440,9440,0
20241206,193300,831615830,9440,9440,9440,9440,0
20241206,193200,831615830,9440,9440,9440,9440,0
20241206,193100,831615830,9440,9440,9440,9440,0
20241206,193000,831615830,9440,9440,9440,9440,0
20241206,192900,831615830,9440,9440,9440,9440,0
20241206,192800,831615830,9440,9440,9440,9440,0
20241206,192700,831615830,9440,9440,9440,9440,0
20241206,192600,831615830,9440,9440,9440,9440,0
20241206,192500,831615830,9440,9440,9440,9440,0
20241206,192400,831615830,9440,9440,9440,9440,0
20241206,192300,831615830,9440,9440,9440,9440,0
20241206,192200,831615830,9440,9440,9440,9440,403
20241206,192100,831615830,9440,9440,9440,9440,0
20241206,192000,831615830,9440,9440,9440,9440,0
20241206,191900,831615830,9440,9440,9440,9440,0
20241206,191800,831615830,9440,9440,9440,9440,0
20241206,191700,831615830,9440,9440,9440,9440,0
20241206,191600,831615830,9440,9440,9440,9440,0
20241206,191500,831615830,9440,9440,9440,9440,0
20241206,191400,831615830,9440,9440,9440,9440,0
20241206,191300,831615830,9440,9440,9440,9440,0
20241206,191200,831615830,9440,9440,9440,9440,0
20241206,191100,831615830,9440,9440,9440,9440,0
20241206,191000,831615830,9440,9440,9440,9440,0
20241206,190900,831615830,9440,9440,9440,9440,0
20241206,190800,831615830,9440,9440,9440,9440,0
20241206,190700,831615830,9440,9440,9440,9440,0
20241206,190600,831615830,9440,9440,9440,9440,0
20241206,190500,831615830,9440,9440,9440,9440,0
20241206,190400,831615830,9440,9440,9440,9440,0
20241206,190300,831615830,9440,9440,9440,9440,0
20241206,190200,831615830,9440,9440,9440,9440,0
20241206,190100,831615830,9440,9440,9440,9440,0
20241206,190000,831615830,9440,9440,9440,9440,0
20241206,185900,831615830,9440,9440,9440,9440,0
20241206,185800,831615830,9440,9440,9440,9440,0
20241206,185700,831615830,9440,9440,9440,9440,0
20241206,185600,831615830,9440,9440,9440,9440,0
20241206,185500,831615830,9440,9440,9440,9440,0
20241206,185400,831615830,9440,9440,9440,9440,0
20241206,185300,831615830,9440,9440,9440,9440,0
20241206,185200,831615830,9440,9440,9440,9440,403
20241206,185100,831615830,9440,9440,9440,9440,0
20241206,185000,831615830,9440,9440,9440,9440,0
20241206,184900,831615830,9440,9440,9440,9440,0
20241206,184800,831615830,9440,9440,9440,9440,0
20241206,184700,831615830,9440,9440,9440,9440,0
20241206,184600,831615830,9440,9440,9440,9440,0
20241206,184500,831615830,9440,9440,9440,9440,0
20241206,184400,831615830,9440,9440,9440,9440,0
20241206,184300,831615830,9440,9440,9440,9440,0
20241206,184200,831615830,9440,9440,9440,9440,0
20241206,184100,831615830,9440,9440,9440,9440,0
20241206,184000,831615830,9440,9440,9440,9440,0
20241206,183900,831615830,9440,9440,9440,9440,0
20241206,183800,831615830,9440,9440,9440,9440,0
20241206,183700,831615830,9440,9440,9440,9440,0
20241206,183600,831615830,9440,9440,9440,9440,0
20241206,183500,831615830,9440,9440,9440,9440,0
20241206,183400,831615830,9440,9440,9440,9440,0
20241206,183300,831615830,9440,9440,9440,9440,0
20241206,183200,831615830,9440,9440,9440,9440,0
20241206,183100,831615830,9440,9440,9440,9440,0
20241206,183000,831615830,9440,9440,9440,9440,0
20241206,182900,831615830,9440,9440,9440,9440,0
20241206,182800,831615830,9440,9440,9440,9440,0
20241206,182700,831615830,9440,9440,9440,9440,0
20241206,182600,831615830,9440,9440,9440,9440,0
20241206,182500,831615830,9440,9440,9440,9440,0
20241206,182400,831615830,9440,9440,9440,9440,0
20241206,182300,831615830,9440,9440,9440,9440,0
20241206,182200,831615830,9440,9440,9440,9440,403
20241206,182100,831615830,9440,9440,9440,9440,0
20241206,182000,831615830,9440,9440,9440,9440,0
20241206,181900,831615830,9440,9440,9440,9440,0
20241206,181800,831615830,9440,9440,9440,9440,0
20241206,181700,831615830,9440,9440,9440,9440,0
20241206,181600,831615830,9440,9440,9440,9440,0
20241206,181500,831615830,9440,9440,9440,9440,0
20241206,181400,831615830,9440,9440,9440,9440,0
20241206,181300,831615830,9440,9440,9440,9440,0
20241206,181200,831615830,9440,9440,9440,9440,0
20241206,181100,831615830,9440,9440,9440,9440,0
20241206,181000,831615830,9440,9440,9440,9440,0
20241206,180900,831615830,9440,9440,9440,9440,0
20241206,180800,831615830,9440,9440,9440,9440,0
20241206,180700,831615830,9440,9440,9440,9440,0
20241206,180600,831615830,9440,9440,9440,9440,0
20241206,180500,831615830,9440,9440,9440,9440,0
20241206,180400,831615830,9440,9440,9440,9440,0
20241206,180300,831615830,9440,9440,9440,9440,0
20241206,180200,831615830,9440,9440,9440,9440,0
20241206,180100,831615830,9440,9440,9440,9440,0
20241206,180000,831615830,9440,9440,9440,9440,0
20241206,175900,831615830,9440,9440,9440,9440,0
20241206,175800,831615830,9440,9440,9440,9440,0
20241206,175700,831615830,9440,9440,9440,9440,0
20241206,175600,831615830,9440,9440,9440,9440,0
20241206,175500,831615830,9440,9440,9440,9440,0
20241206,175400,831615830,9440,9440,9440,9440,0
20241206,175300,831615830,9440,9440,9440,9440,0
20241206,175200,831615830,9440,9440,9440,9440,403
20241206,175100,831615830,9440,9440,9440,9440,0
20241206,175000,831615830,9440,9440,9440,9440,0
20241206,174900,831615830,9440,9440,9440,9440,0
20241206,174800,831615830,9440,9440,9440,9440,0
20241206,174700,831615830,9440,9440,9440,9440,0
20241206,174600,831615830,9440,9440,9440,9440,0
20241206,174500,831615830,9440,9440,9440,9440,0
20241206,174400,831615830,9440,9440,9440,9440,0
20241206,174300,831615830,9440,9440,9440,9440,0
20241206,174200,831615830,9440,9440,9440,9440,0
20241206,174100,831615830,9440,9440,9440,9440,0
20241206,174000,831615830,9440,9440,9440,9440,0
20241206,173900,831615830,9440,9440,9440,9440,0
20241206,173800,831615830,9440,9440,9440,9440,0
20241206,173700,831615830,9440,9440,9440,9440,0
20241206,173600,831615830,9440,9440,9440,9440,0
20241206,173500,831615830,9440,9440,9440,9440,0
20241206,173400,831615830,9440,9440,9440,9440,0
20241206,173300,831615830,9440,9440,9440,9440,0
20241206,173200,831615830,9440,9440,9440,9440,0
20241206,173100,831615830,9440,9440,9440,9440,0
20241206,173000,831615830,9440,9440,9440,9440,0
20241206,172900,831615830,9440,9440,9440,9440,0
20241206,172800,831615830,9440,9440,9440,9440,0
20241206,172700,831615830,9440,9440,9440,9440,0
20241206,172600,831615830,9440,9440,9440,9440,0
20241206,172500,831615830,9440,9440,9440,9440,0
20241206,172400,831615830,9440,9440,9440,9440,0
20241206,172300,831615830,9440,9440,9440,9440,0
20241206,172200,831615830,9440,9440,9440,9440,403
20241206,172100,831615830,9440,9440,9440,9440,0
20241206,172000,831615830,9440,9440,9440,9440,0
20241206,171900,831615830,9440,9440,9440,9440,0
20241206,171800,831615830,9440,9440,9440,9440,0
20241206,171700,831615830,9440,9440,9440,9440,0
20241206,171600,831615830,9440,9440,9440,9440,0
20241206,171500,831615830,9440,9440,9440,9440,0
20241206,171400,831615830,9440,9440,9440,9440,0
20241206,171300,831615830,9440,9440,9440,9440,0
20241206,171200,831615830,9440,9440,9440,9440,0
20241206,171100,831615830,9440,9440,9440,9440,0
20241206,171000,831615830,9440,9440,9440,9440,0
20241206,170900,831615830,9440,9440,9440,9440,0
20241206,170800,831615830,9440,9440,9440,9440,0
20241206,170700,831615830,9440,9440,9440,9440,0
20241206,170600,831615830,9440,9440,9440,9440,0
20241206,170500,831615830,9440,9440,9440,9440,0
20241206,170400,831615830,9440,9440,9440,9440,0
20241206,170300,831615830,9440,9440,9440,9440,0
20241206,170200,831615830,9440,9440,9440,9440,0
20241206,170100,831615830,9440,9440,9440,9440,0
20241206,170000,831615830,9440,9440,9440,9440,0
20241206,165900,831615830,9440,9440,9440,9440,0
20241206,165800,831615830,9440,9440,9440,9440,0
20241206,165700,831615830,9440,9440,9440,9440,0
20241206,165600,831615830,9440,9440,9440,9440,0
20241206,165500,831615830,9440,9440,9440,9440,0
20241206,165400,831615830,9440,9440,9440,9440,0
20241206,165300,831615830,9440,9440,9440,9440,0
20241206,165200,831615830,9440,9440,9440,9440,403
20241206,165100,831615830,9440,9440,9440,9440,0
20241206,165000,831615830,9440,9440,9440,9440,0
20241206,164900,831615830,9440,9440,9440,9440,0
20241206,164800,831615830,9440,9440,9440,9440,0
20241206,164700,831615830,9440,9440,9440,9440,0
20241206,164600,831615830,9440,9440,9440,9440,0
20241206,164500,831615830,9440,9440,9440,9440,0
20241206,164400,831615830,9440,9440,9440,9440,0
20241206,164300,831615830,9440,9440,9440,9440,0
20241206,164200,831615830,9440,9440,9440,9440,0
20241206,164100,831615830,9440,9440,9440,9440,0
20241206,164000,831615830,9440,9440,9440,9440,0
20241206,163900,831615830,9440,9440,9440,9440,0
20241206,163800,831615830,9440,9440,9440,9440,0
20241206,163700,831615830,9440,9440,9440,9440,0
20241206,163600,831615830,9440,9440,9440,9440,0
20241206,163500,831615830,9440,9440,9440,9440,0
20241206,163400,831615830,9440,9440,9440,9440,0
20241206,163300,831615830,9440,9440,9440,9440,0
20241206,163200,831615830,9440,9440,9440,9440,0
20241206,163100,831615830,9440,9440,9440,9440,0
20241206,163000,831615830,9440,9440,9440,9440,0
20241206,162900,831615830,9440,9440,9440,9440,0
20241206,162800,831615830,9440,9440,9440,9440,0
20241206,162700,831615830,9440,9440,9440,9440,0
20241206,162600,831615830,9440,9440,9440,9440,0
20241206,162500,831615830,9440,9440,9440,9440,0
20241206,162400,831615830,9440,9440,9440,9440,0
20241206,162300,831615830,9440,9440,9440,9440,0
20241206,162200,831615830,9440,9440,9440,9440,403
20241206,162100,831615830,9440,9440,9440,9440,0
20241206,162000,831615830,9440,9440,9440,9440,0
20241206,161900,831615830,9440,9440,9440,9440,0
20241206,161800,831615830,9440,9440,9440,9440,0
20241206,161700,831615830,9440,9440,9440,9440,0
20241206,161600,831615830,9440,9440,9440,9440,0
20241206,161500,831615830,9440,9440,9440,9440,0
20241206,161400,831615830,9440,9440,9440,9440,0
20241206,161300,831615830,9440,9440,9440,9440,0
20241206,161200,831615830,9440,9440,9440,9440,0
20241206,161100,831615830,9440,9440,9440,9440,0
20241206,161000,831615830,9440,9440,9440,9440,0
20241206,160900,831615830,9440,9440,9440,9440,0
20241206,160800,831615830,9440,9440,9440,9440,0
20241206,160700,831615830,9440,9440,9440,9440,0
20241206,160600,831615830,9440,9440,9440,9440,0
20241206,160500,831615830,9440,9440,9440,9440,0
20241206,160400,831615830,9440,9440,9440,9440,0
20241206,160300,831615830,9440,9440,9440,9440,0
20241206,160200,831615830,9440,9440,9440,9440,0
20241206,160100,831615830,9440,9440,9440,9440,0
20241206,160000,831615830,9440,9440,9440,9440,0
20241206,155900,831615830,9440,9440,9440,9440,0
20241206,155800,831615830,9440,9440,9440,9440,0
20241206,155700,831615830,9440,9440,9440,9440,0
20241206,155600,831615830,9440,9440,9440,9440,0
20241206,155500,831615830,9440,9440,9440,9440,0
20241206,155400,831615830,9440,9440,9440,9440,0
20241206,155300,831615830,9440,9440,9440,9440,0
20241206,155200,831615830,9440,9440,9440,9440,403
20241206,155100,831615830,9440,9440,9440,9440,0
20241206,155000,831615830,9440,9440,9440,9440,0
20241206,154900,831615830,9440,9440,9440,9440,0
20241206,154800,831615830,9440,9440,9440,9440,0
20241206,154700,831615830,9440,9440,9440,9440,0
20241206,154600,831615830,9440,9440,9440,9440,0
20241206,154500,831615830,9440,9440,9440,9440,0
20241206,154400,831615830,9440,9440,9440,9440,0
20241206,154300,831615830,9440,9440,9440,9440,0
20241206,154200,831615830,9440,9440,9440,9440,0
20241206,154100,831615830,9440,9440,9440,9440,0
20241206,154000,831615830,9440,9440,9440,9440,0
20241206,153900,831615830,9440,9440,9440,9440,0
20241206,153800,831615830,9440,9440,9440,9440,0
20241206,153700,831615830,9440,9440,9440,9440,0
20241206,153600,831615830,9440,9440,9440,9440,0
20241206,153500,831615830,9440,9440,9440,9440,0
20241206,153400,831615830,9440,9440,9440,9440,0
20241206,153300,831615830,9440,9440,9440,9440,0
20241206,153200,831615830,9440,9440,9440,9440,0
20241206,153100,831615830,9440,9440,9440,9440,0
20241206,153000,831615830,9440,9440,9440,9440,403
20241206,152900,827811510,9440,9440,9440,9440,0
20241206,152800,827811510,9440,9440,9440,9440,0
20241206,152700,827811510,9440,9440,9440,9440,0
20241206,152600,827811510,9440,9440,9440,9440,0
20241206,152500,827811510,9440,9440,9440,9440,0
20241206,152400,827811510,9440,9440,9440,9440,0
20241206,152300,827811510,9440,9440,9440,9440,0
20241206,152200,827811510,9440,9440,9440,9440,0
20241206,152100,827811510,9440,9440,9440,9440,0
20241206,152000,827811510,9440,9440,9440,9440,0
20241206,151900,827811510,9440,9450,9450,9440,53
20241206,151800,827310670,9460,9460,9460,9460,0
20241206,151700,827310670,9460,9470,9470,9460,55
20241206,151600,826790270,9460,9460,9460,9460,55
20241206,151500,826269970,9450,9460,9460,9450,1400
20241206,151400,813035860,9470,9470,9470,9470,0
20241206,151300,813035860,9470,9470,9470,9470,0
20241206,151200,813035860,9470,9460,9470,9460,313
20241206,151100,810074140,9470,9470,9470,9470,5
20241206,151000,810026790,9470,9460,9480,9460,44
20241206,150900,809610260,9470,9470,9470,9470,6
20241206,150800,809553440,9470,9470,9470,9470,9
20241206,150700,809468210,9470,9470,9470,9470,2
20241206,150600,809449270,9480,9480,9480,9480,0
20241206,150500,809449270,9480,9470,9480,9470,4
20241206,150400,809411380,9470,9470,9470,9470,0
20241206,150300,809411380,9470,9470,9470,9470,0
20241206,150200,809411380,9470,9470,9470,9470,2
20241206,150100,809392440,9470,9470,9470,9470,0
20241206,150000,809392440,9470,9470,9470,9470,6
20241206,145900,809335620,9470,9470,9470,9470,5
20241206,145800,809288270,9460,9460,9460,9460,0
20241206,145700,809288270,9460,9460,9460,9460,1
20241206,145600,809278810,9450,9470,9470,9450,65
20241206,145500,808664300,9470,9470,9470,9470,2
20241206,145400,808645360,9470,9470,9470,9470,642
20241206,145300,802565620,9470,9470,9470,9470,20
20241206,145200,802376220,9460,9460,9460,9460,6
20241206,145100,802319460,9450,9450,9450,9450,0
20241206,145000,802319460,9450,9450,9450,9450,0
20241206,144900,802319460,9450,9450,9450,9450,58
20241206,144800,801771360,9450,9450,9450,9450,0
20241206,144700,801771360,9450,9450,9450,9450,0
20241206,144600,801771360,9450,9450,9450,9450,0
20241206,144500,801771360,9450,9450,9450,9450,24
20241206,144400,801544560,9450,9450,9450,9450,22
20241206,144300,801336660,9460,9460,9460,9460,0
20241206,144200,801336660,9460,9460,9460,9460,2
20241206,144100,801317740,9450,9450,9450,9450,0
20241206,144000,801317740,9450,9450,9450,9450,0
20241206,143900,801317740,9450,9450,9450,9450,0
20241206,143800,801317740,9450,9450,9450,9450,0
20241206,143700,801317740,9450,9450,9450,9450,0
20241206,143600,801317740,9450,9450,9480,9450,10
20241206,143500,801223000,9440,9440,9440,9440,0
20241206,143400,801223000,9440,9440,9440,9440,0
20241206,143300,801223000,9440,9450,9450,9440,83
20241206,143200,800438680,9440,9480,9480,9430,679
20241206,143100,794022940,9450,9450,9450,9450,0
20241206,143000,794022940,9450,9450,9450,9450,0
20241206,142900,794022940,9450,9450,9450,9450,0
20241206,142800,794022940,9450,9450,9450,9450,718
20241206,142700,787237840,9480,9480,9480,9480,60
20241206,142600,786669040,9460,9450,9460,9450,9
20241206,142500,786583920,9440,9440,9440,9440,56
20241206,142400,786055280,9440,9430,9440,9430,9
20241206,142300,785970350,9420,9420,9420,9420,0
20241206,142200,785970350,9420,9420,9420,9420,0
20241206,142100,785970350,9420,9420,9420,9420,0
20241206,142000,785970350,9420,9420,9420,9420,66
20241206,141900,785348630,9420,9420,9420,9420,26
20241206,141800,785103710,9390,9390,9390,9390,0
20241206,141700,785103710,9390,9390,9390,9390,0
20241206,141600,785103710,9390,9390,9390,9390,0
20241206,141500,785103710,9390,9390,9390,9390,0
20241206,141400,785103710,9390,9410,9410,9390,500
20241206,141300,780405390,9410,9410,9410,9410,400
20241206,141200,776641390,9430,9430,9430,9430,0
20241206,141100,776641390,9430,9430,9430,9430,8
20241206,141000,776565950,9430,9430,9430,9430,2
20241206,140900,776547090,9430,9410,9430,9410,246
20241206,140800,774231730,9410,9410,9410,9410,0
20241206,140700,774231730,9410,9410,9410,9410,0
20241206,140600,774231730,9410,9410,9410,9410,0
20241206,140500,774231730,9410,9410,9410,9410,202
20241206,140400,772330910,9400,9400,9400,9400,0
20241206,140300,772330910,9400,9400,9400,9400,0
20241206,140200,772330910,9400,9400,9400,9400,0
20241206,140100,772330910,9400,9400,9400,9400,0
20241206,140000,772330910,9400,9400,9400,9400,0
20241206,135900,772330910,9400,9410,9410,9400,26
20241206,135800,772086470,9410,9420,9420,9410,2
20241206,135700,772067640,9420,9420,9420,9420,0
20241206,135600,772067640,9420,9420,9420,9420,0
20241206,135500,772067640,9420,9420,9420,9420,1
20241206,135400,772058220,9410,9410,9410,9410,0
20241206,135300,772058220,9410,9410,9410,9410,0
20241206,135200,772058220,9410,9410,9410,9410,24
20241206,135100,771832380,9400,9400,9400,9400,0
20241206,135000,771832380,9400,9400,9400,9400,0
20241206,134900,771832380,9400,9390,9400,9390,28
20241206,134800,771569450,9390,9390,9390,9390,0
20241206,134700,771569450,9390,9400,9400,9390,24
20241206,134600,771343880,9390,9390,9390,9390,0
20241206,134500,771343880,9390,9390,9390,9390,0
20241206,134400,771343880,9390,9390,9390,9390,0
20241206,134300,771343880,9390,9390,9390,9390,0
20241206,134200,771343880,9390,9390,9390,9390,0
20241206,134100,771343880,9390,9390,9390,9390,0
20241206,134000,771343880,9390,9390,9390,9390,0
20241206,133900,771343880,9390,9360,9390,9360,92
20241206,133800,770480490,9360,9390,9390,9350,494
20241206,133700,765852370,9390,9390,9390,9390,0
20241206,133600,765852370,9390,9380,9400,9380,3756
20241206,133500,730583950,9380,9380,9380,9380,4
20241206,133400,730546430,9380,9380,9380,9380,11
20241206,133300,730443250,9380,9380,9380,9380,3
20241206,133200,730415110,9380,9380,9380,9380,1
20241206,133100,730405730,9390,9390,9390,9390,0
20241206,133000,730405730,9390,9390,9390,9380,1960
20241206,132900,712001810,9390,9390,9400,9390,63
20241206,132800,711410220,9380,9380,9380,9380,1
20241206,132700,711400840,9380,9380,9380,9380,2
20241206,132600,711382080,9380,9370,9380,9370,3
20241206,132500,711353950,9370,9370,9370,9370,1
20241206,132400,711344580,9360,9360,9360,9360,0
20241206,132300,711344580,9360,9360,9360,9360,22
20241206,132200,711138660,9360,9390,9390,9360,60
20241206,132100,710577030,9400,9400,9400,9400,0
20241206,132000,710577030,9400,9400,9400,9400,0
20241206,131900,710577030,9400,9400,9400,9400,5
20241206,131800,710530030,9390,9420,9420,9390,1000
20241206,131700,701123970,9430,9440,9440,9430,424
20241206,131600,697125640,9450,9450,9450,9450,0
20241206,131500,697125640,9450,9450,9450,9450,1
20241206,131400,697116190,9450,9450,9450,9450,0
20241206,131300,697116190,9450,9450,9450,9450,1
20241206,131200,697106740,9450,9440,9450,9440,6
20241206,131100,697050080,9440,9440,9440,9440,1
20241206,131000,697040640,9430,9430,9430,9430,0
20241206,130900,697040640,9430,9430,9430,9430,1
20241206,130800,697031210,9440,9440,9440,9440,0
20241206,130700,697031210,9440,9440,9440,9440,0
20241206,130600,697031210,9440,9440,9440,9440,0
20241206,130500,697031210,9440,9440,9440,9440,0
20241206,130400,697031210,9440,9430,9440,9430,194
20241206,130300,695201780,9440,9440,9440,9440,0
20241206,130200,695201780,9440,9440,9440,9440,0
20241206,130100,695201780,9440,9440,9440,9440,3
20241206,130000,695173460,9430,9430,9430,9430,0
20241206,125900,695173460,9430,9430,9430,9430,0
20241206,125800,695173460,9430,9430,9430,9430,606
20241206,125700,689458880,9430,9430,9440,9430,730
20241206,125600,682574930,9440,9440,9440,9440,5
20241206,125500,682527730,9440,9440,9440,9440,345
20241206,125400,679270930,9440,9440,9440,9440,50
20241206,125300,678798930,9440,9440,9440,9440,0
20241206,125200,678798930,9440,9440,9440,9440,0
20241206,125100,678798930,9440,9440,9440,9440,0
20241206,125000,678798930,9440,9440,9440,9440,0
20241206,124900,678798930,9440,9450,9450,9440,10
20241206,124800,678704520,9460,9460,9460,9460,0
20241206,124700,678704520,9460,9460,9460,9460,18
20241206,124600,678534240,9450,9440,9450,9440,6
20241206,124500,678477570,9440,9440,9440,9440,0
20241206,124400,678477570,9440,9440,9440,9440,0
20241206,124300,678477570,9440,9440,9440,9440,0
20241206,124200,678477570,9440,9440,9440,9440,1
20241206,124100,678468130,9440,9440,9440,9440,2
20241206,124000,678449250,9430,9450,9450,9430,95
20241206,123900,677552270,9470,9460,9470,9460,2
20241206,123800,677533340,9470,9470,9470,9470,0
20241206,123700,677533340,9470,9470,9470,9470,0
20241206,123600,677533340,9470,9470,9470,9470,3
20241206,123500,677504930,9470,9470,9470,9470,3
20241206,123400,677476520,9470,9470,9470,9470,0
20241206,123300,677476520,9470,9470,9470,9470,0
20241206,123200,677476520,9470,9470,9470,9470,0
20241206,123100,677476520,9470,9470,9470,9470,0
20241206,123000,677476520,9470,9470,9470,9470,0
20241206,122900,677476520,9470,9470,9470,9470,0
20241206,122800,677476520,9470,9470,9470,9470,0
20241206,122700,677476520,9470,9470,9470,9470,0
20241206,122600,677476520,9470,9470,9470,9470,1
20241206,122500,677467050,9470,9470,9470,9470,0
20241206,122400,677467050,9470,9470,9470,9470,0
20241206,122300,677467050,9470,9470,9470,9470,2
20241206,122200,677448110,9470,9470,9470,9470,2
20241206,122100,677429170,9470,9470,9470,9470,0
20241206,122000,677429170,9470,9470,9470,9470,4
20241206,121900,677391290,9460,9460,9470,9460,340
20241206,121800,674172500,9460,9460,9460,9460,0
20241206,121700,674172500,9460,9460,9460,9460,100
20241206,121600,673226500,9460,9460,9460,9460,0
20241206,121500,673226500,9460,9460,9460,9460,1
20241206,121400,673217040,9460,9460,9460,9460,0
20241206,121300,673217040,9460,9450,9460,9450,32
20241206,121200,672914630,9450,9450,9450,9450,80
20241206,121100,672158630,9450,9450,9450,9450,0
20241206,121000,672158630,9450,9450,9450,9450,0
20241206,120900,672158630,9450,9460,9460,9450,1560
20241206,120800,657416620,9460,9460,9460,9460,1
20241206,120700,657407160,9460,9460,9460,9460,2
20241206,120600,657388240,9450,9460,9460,9450,6
20241206,120500,657331530,9460,9450,9460,9450,45
20241206,120400,656906270,9460,9470,9470,9450,154
20241206,120300,655450750,9470,9470,9470,9470,1
20241206,120200,655441280,9460,9460,9460,9460,0
20241206,120100,655441280,9460,9460,9460,9460,5
20241206,120000,655393980,9460,9480,9480,9460,3
20241206,115900,655365560,9480,9450,9480,9450,1580
20241206,115800,640424650,9450,9450,9450,9450,0
20241206,115700,640424650,9450,9450,9450,9450,1
20241206,115600,640415200,9450,9450,9450,9450,8
20241206,115500,640339600,9450,9450,9450,9450,3
20241206,115400,640311250,9450,9450,9450,9450,11
20241206,115300,640207300,9450,9430,9450,9430,201
20241206,115200,638311850,9440,9430,9450,9430,840
20241206,115100,630388560,9450,9450,9450,9450,126
20241206,115000,629197860,9450,9450,9450,9450,46
20241206,114900,628763160,9460,9460,9460,9460,11
20241206,114800,628659100,9460,9460,9460,9460,1
20241206,114700,628649640,9460,9460,9460,9460,0
20241206,114600,628649640,9460,9460,9460,9460,1
20241206,114500,628640180,9460,9460,9460,9460,205
20241206,114400,626700880,9450,9450,9450,9450,14
20241206,114300,626568580,9460,9460,9460,9460,75
20241206,114200,625859080,9460,9460,9460,9460,52
20241206,114100,625367160,9460,9460,9460,9460,61
20241206,114000,624790100,9460,9460,9460,9460,22
20241206,113900,624581980,9450,9470,9480,9450,1306
20241206,113800,612227240,9470,9450,9470,9450,38
20241206,113700,611868060,9460,9460,9460,9450,644
20241206,113600,605775870,9450,9460,9460,9450,23
20241206,113500,605558330,9450,9510,9520,9450,686
20241206,113400,599055930,9510,9510,9510,9510,32
20241206,113300,598751610,9520,9520,9520,9520,5
20241206,113200,598704010,9520,9520,9520,9520,18
20241206,113100,598532650,9520,9520,9520,9520,0
20241206,113000,598532650,9520,9520,9520,9520,10
20241206,112900,598437450,9540,9540,9540,9540,1
20241206,112800,598427910,9540,9540,9540,9540,1
20241206,112700,598418370,9520,9500,9520,9500,254
20241206,112600,596004110,9500,9480,9500,9480,104
20241206,112500,595016980,9480,9480,9480,9480,1
20241206,112400,595007500,9480,9480,9480,9480,9
20241206,112300,594922180,9480,9490,9490,9480,10
20241206,112200,594827350,9490,9490,9490,9490,0
20241206,112100,594827350,9490,9490,9490,9490,2
20241206,112000,594808370,9460,9490,9490,9460,1001
20241206,111900,585338780,9420,9400,9430,9400,589
20241206,111800,579784910,9400,9400,9420,9400,1361
20241206,111700,566991470,9390,9400,9400,9390,20
20241206,111600,566803610,9400,9450,9450,9400,684
20241206,111500,560366660,9450,9480,9480,9440,23
20241206,111400,560148980,9450,9450,9450,9450,0
20241206,111300,560148980,9450,9450,9450,9450,10
20241206,111200,560054480,9490,9490,9490,9490,0
20241206,111100,560054480,9490,9490,9490,9490,0
20241206,111000,560054480,9490,9470,9490,9450,665
20241206,110900,553770170,9490,9470,9500,9470,25
20241206,110800,553532900,9490,9470,9490,9460,10
20241206,110700,553438140,9460,9460,9480,9430,53
20241206,110600,552937310,9420,9470,9480,9410,1346
20241206,110500,540252310,9480,9480,9480,9480,1
20241206,110400,540242830,9450,9450,9450,9450,0
20241206,110300,540242830,9450,9430,9450,9420,271
20241206,110200,537686590,9410,9380,9410,9380,61
20241206,110100,537113590,9340,9400,9400,9340,93
20241206,110000,536243980,9410,9360,9410,9360,16
20241206,105900,536093670,9450,9450,9450,9450,0
20241206,105800,536093670,9450,9450,9450,9450,0
20241206,105700,536093670,9450,9330,9450,9330,719
20241206,105600,529378510,9300,9320,9330,9300,694
20241206,105500,522904710,9300,9300,9300,9300,0
20241206,105400,522904710,9300,9300,9300,9300,27
20241206,105300,522653610,9300,9380,9380,9300,5559
20241206,105200,470829830,9380,9380,9380,9380,308
20241206,105100,467940790,9390,9390,9390,9390,0
20241206,105000,467940790,9390,9390,9390,9390,45
20241206,104900,467518240,9390,9430,9430,9390,325
20241206,104800,464463700,9430,9430,9430,9430,0
20241206,104700,464463700,9430,9430,9430,9430,169
20241206,104600,462870030,9420,9420,9420,9420,0
20241206,104500,462870030,9420,9420,9420,9420,660
20241206,104400,456652830,9410,9410,9410,9410,106
20241206,104300,455655370,9420,9410,9420,9410,39
20241206,104200,455288330,9410,9410,9410,9410,1
20241206,104100,455278920,9410,9410,9410,9410,10
20241206,104000,455184820,9420,9420,9420,9420,0
20241206,103900,455184820,9420,9410,9430,9410,787
20241206,103800,447771490,9410,9400,9410,9400,9
20241206,103700,447686830,9400,9400,9400,9400,8
20241206,103600,447611630,9400,9400,9400,9400,266
20241206,103500,445111230,9400,9400,9400,9400,7
20241206,103400,445045430,9400,9400,9400,9400,283
20241206,103300,442385230,9420,9410,9420,9400,82
20241206,103200,441614160,9400,9410,9410,9400,30
20241206,103100,441332110,9420,9420,9420,9420,127
20241206,103000,440135770,9410,9410,9410,9410,1
20241206,102900,440126360,9420,9410,9420,9410,40
20241206,102800,439749580,9420,9420,9420,9420,0
20241206,102700,439749580,9420,9410,9420,9410,121
20241206,102600,438610760,9410,9400,9410,9400,3302
20241206,102500,407543520,9410,9410,9410,9410,483
20241206,102400,402998490,9410,9430,9430,9410,184
20241206,102300,401266630,9430,9410,9430,9410,7
20241206,102200,401200660,9400,9440,9440,9400,4036
20241206,102100,363214270,9430,9480,9490,9430,2827
20241206,102000,336489380,9490,9480,9550,9480,240
20241206,101900,334209860,9490,9490,9490,9490,0
20241206,101800,334209860,9490,9480,9490,9480,116
20241206,101700,333109680,9470,9470,9480,9470,590
20241206,101600,327520210,9480,9490,9490,9480,552
20241206,101500,322287240,9490,9480,9490,9480,2
20241206,101400,322268270,9480,9490,9490,9480,1990
20241206,101300,303392730,9510,9500,9510,9500,10
20241206,101200,303297700,9520,9500,9520,9500,6
20241206,101100,303240620,9520,9510,9520,9490,2011
20241206,101000,284155490,9530,9510,9530,9510,14
20241206,100900,284022230,9510,9490,9510,9490,13
20241206,100800,283898630,9490,9480,9490,9480,5
20241206,100700,283851200,9480,9490,9490,9480,1036
20241206,100600,274019620,9490,9510,9510,9490,1059
20241206,100500,263969150,9500,9500,9500,9500,101
20241206,100400,263009650,9500,9500,9500,9500,1
20241206,100300,263000150,9510,9510,9510,9510,2
20241206,100200,262981130,9500,9510,9510,9500,81
20241206,100100,262211620,9510,9510,9510,9500,13
20241206,100000,262088080,9520,9510,9520,9510,2
20241206,095900,262069050,9510,9510,9510,9510,1
20241206,095800,262059540,9550,9520,9550,9520,136
20241206,095700,260764790,9500,9500,9500,9500,1
20241206,095600,260755290,9500,9480,9520,9480,1733
20241206,095500,244286440,9490,9490,9490,9470,3293
20241206,095400,213068600,9490,9590,9590,9490,11634
20241206,095300,102150440,9590,9590,9590,9590,2
20241206,095200,102131260,9600,9600,9600,9600,0
20241206,095100,102131260,9600,9610,9610,9590,30
20241206,095000,101843260,9650,9600,9650,9600,16
20241206,094900,101689610,9600,9600,9670,9600,145
20241206,094800,100294840,9600,9590,9600,9570,2240
20241206,094700,78831080,9590,9590,9590,9580,64
20241206,094600,78217440,9590,9590,9590,9590,1
20241206,094500,78207850,9600,9600,9600,9600,2
20241206,094400,78188650,9590,9580,9590,9580,102
20241206,094300,77211480,9580,9590,9600,9580,386
20241206,094200,73505990,9590,9600,9600,9590,90
20241206,094100,72642010,9600,9600,9600,9600,43
20241206,094000,72229210,9600,9600,9600,9600,1
20241206,093900,72219610,9600,9600,9600,9600,1
20241206,093800,72210010,9600,9600,9600,9600,20
20241206,093700,72018010,9580,9580,9580,9580,500
20241206,093600,67228010,9590,9600,9600,9590,102
20241206,093500,66249820,9600,9600,9600,9600,100
20241206,093400,65289820,9600,9600,9600,9600,0
20241206,093300,65289820,9600,9600,9600,9600,1
20241206,093200,65280220,9580,9580,9580,9580,0
20241206,093100,65280220,9580,9580,9580,9580,154
20241206,093000,63804900,9580,9570,9580,9570,253
20241206,092900,61382660,9580,9590,9590,9580,336
20241206,092800,58163740,9610,9600,9610,9600,4
20241206,092700,58125310,9610,9610,9610,9610,501
20241206,092600,53310700,9610,9620,9630,9610,349
20241206,092500,49956550,9630,9630,9630,9630,0
20241206,092400,49956550,9630,9610,9630,9610,27
20241206,092300,49696830,9610,9590,9610,9590,828
20241206,092200,41747340,9600,9590,9620,9590,26
20241206,092100,41497730,9570,9570,9570,9570,0
20241206,092000,41497730,9570,9570,9570,9570,0
20241206,091900,41497730,9570,9610,9620,9570,1117
20241206,091800,30791430,9600,9620,9620,9600,1100
20241206,091700,20228540,9650,9650,9650,9650,1
20241206,091600,20218890,9630,9650,9650,9630,223
20241206,091500,18069300,9610,9650,9650,9610,1074
20241206,091400,7733510,9750,9750,9750,9750,0
20241206,091300,7733510,9750,9750,9750,9750,1
20241206,091200,7723760,9640,9650,9650,9640,300
20241206,091100,4831600,9640,9640,9640,9640,0
20241206,091000,4831600,9640,9650,9650,9640,50
20241206,090900,4349230,9760,9760,9760,9760,0
20241206,090800,4349230,9760,9760,9760,9760,0
20241206,090700,4349230,9760,9760,9760,9760,0
20241206,090600,4349230,9760,9760,9760,9760,0
20241206,090500,4349230,9760,9650,9760,9650,110
20241206,090400,3280430,9610,9610,9610,9610,0
20241206,090300,3280430,9610,9610,9610,9610,0
20241206,090200,3280430,9610,9710,9710,9610,100
20241206,090100,2317090,9730,9740,9740,9730,146
20241206,090000,896080,9740,9740,9740,9740,92