KissMeData/088980/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,23105615860,10730,10730,10730,10730,29225
20241209,200200,23105615860,10730,10730,10730,10730,0
20241209,200100,23105615860,10730,10730,10730,10730,0
20241209,200000,23105615860,10730,10730,10730,10730,0
20241209,195900,23105615860,10730,10730,10730,10730,0
20241209,195800,23105615860,10730,10730,10730,10730,0
20241209,195700,23105615860,10730,10730,10730,10730,0
20241209,195600,23105615860,10730,10730,10730,10730,0
20241209,195500,23105615860,10730,10730,10730,10730,0
20241209,195400,23105615860,10730,10730,10730,10730,0
20241209,195300,23105615860,10730,10730,10730,10730,0
20241209,195200,23105615860,10730,10730,10730,10730,0
20241209,195100,23105615860,10730,10730,10730,10730,0
20241209,195000,23105615860,10730,10730,10730,10730,0
20241209,194900,23105615860,10730,10730,10730,10730,0
20241209,194800,23105615860,10730,10730,10730,10730,0
20241209,194700,23105615860,10730,10730,10730,10730,0
20241209,194600,23105615860,10730,10730,10730,10730,0
20241209,194500,23105615860,10730,10730,10730,10730,0
20241209,194400,23105615860,10730,10730,10730,10730,0
20241209,194300,23105615860,10730,10730,10730,10730,0
20241209,194200,23105615860,10730,10730,10730,10730,0
20241209,194100,23105615860,10730,10730,10730,10730,0
20241209,194000,23105615860,10730,10730,10730,10730,0
20241209,193900,23105615860,10730,10730,10730,10730,0
20241209,193800,23105615860,10730,10730,10730,10730,0
20241209,193700,23105615860,10730,10730,10730,10730,0
20241209,193600,23105615860,10730,10730,10730,10730,0
20241209,193500,23105615860,10730,10730,10730,10730,0
20241209,193400,23105615860,10730,10730,10730,10730,0
20241209,193300,23105615860,10730,10730,10730,10730,29225
20241209,193200,23105615860,10730,10730,10730,10730,0
20241209,193100,23105615860,10730,10730,10730,10730,0
20241209,193000,23105615860,10730,10730,10730,10730,0
20241209,192900,23105615860,10730,10730,10730,10730,0
20241209,192800,23105615860,10730,10730,10730,10730,0
20241209,192700,23105615860,10730,10730,10730,10730,0
20241209,192600,23105615860,10730,10730,10730,10730,0
20241209,192500,23105615860,10730,10730,10730,10730,0
20241209,192400,23105615860,10730,10730,10730,10730,0
20241209,192300,23105615860,10730,10730,10730,10730,0
20241209,192200,23105615860,10730,10730,10730,10730,0
20241209,192100,23105615860,10730,10730,10730,10730,0
20241209,192000,23105615860,10730,10730,10730,10730,0
20241209,191900,23105615860,10730,10730,10730,10730,0
20241209,191800,23105615860,10730,10730,10730,10730,0
20241209,191700,23105615860,10730,10730,10730,10730,0
20241209,191600,23105615860,10730,10730,10730,10730,0
20241209,191500,23105615860,10730,10730,10730,10730,0
20241209,191400,23105615860,10730,10730,10730,10730,0
20241209,191300,23105615860,10730,10730,10730,10730,0
20241209,191200,23105615860,10730,10730,10730,10730,0
20241209,191100,23105615860,10730,10730,10730,10730,0
20241209,191000,23105615860,10730,10730,10730,10730,0
20241209,190900,23105615860,10730,10730,10730,10730,0
20241209,190800,23105615860,10730,10730,10730,10730,0
20241209,190700,23105615860,10730,10730,10730,10730,0
20241209,190600,23105615860,10730,10730,10730,10730,0
20241209,190500,23105615860,10730,10730,10730,10730,0
20241209,190400,23105615860,10730,10730,10730,10730,0
20241209,190300,23105615860,10730,10730,10730,10730,29225
20241209,190200,23105615860,10730,10730,10730,10730,0
20241209,190100,23105615860,10730,10730,10730,10730,0
20241209,190000,23105615860,10730,10730,10730,10730,0
20241209,185900,23105615860,10730,10730,10730,10730,0
20241209,185800,23105615860,10730,10730,10730,10730,0
20241209,185700,23105615860,10730,10730,10730,10730,0
20241209,185600,23105615860,10730,10730,10730,10730,0
20241209,185500,23105615860,10730,10730,10730,10730,0
20241209,185400,23105615860,10730,10730,10730,10730,0
20241209,185300,23105615860,10730,10730,10730,10730,0
20241209,185200,23105615860,10730,10730,10730,10730,0
20241209,185100,23105615860,10730,10730,10730,10730,0
20241209,185000,23105615860,10730,10730,10730,10730,0
20241209,184900,23105615860,10730,10730,10730,10730,0
20241209,184800,23105615860,10730,10730,10730,10730,0
20241209,184700,23105615860,10730,10730,10730,10730,0
20241209,184600,23105615860,10730,10730,10730,10730,0
20241209,184500,23105615860,10730,10730,10730,10730,0
20241209,184400,23105615860,10730,10730,10730,10730,0
20241209,184300,23105615860,10730,10730,10730,10730,0
20241209,184200,23105615860,10730,10730,10730,10730,0
20241209,184100,23105615860,10730,10730,10730,10730,0
20241209,184000,23105615860,10730,10730,10730,10730,0
20241209,183900,23105615860,10730,10730,10730,10730,0
20241209,183800,23105615860,10730,10730,10730,10730,0
20241209,183700,23105615860,10730,10730,10730,10730,0
20241209,183600,23105615860,10730,10730,10730,10730,0
20241209,183500,23105615860,10730,10730,10730,10730,0
20241209,183400,23105615860,10730,10730,10730,10730,0
20241209,183300,23105615860,10730,10730,10730,10730,29225
20241209,183200,23105615860,10730,10730,10730,10730,0
20241209,183100,23105615860,10730,10730,10730,10730,0
20241209,183000,23105615860,10730,10730,10730,10730,0
20241209,182900,23105615860,10730,10730,10730,10730,0
20241209,182800,23105615860,10730,10730,10730,10730,0
20241209,182700,23105615860,10730,10730,10730,10730,0
20241209,182600,23105615860,10730,10730,10730,10730,0
20241209,182500,23105615860,10730,10730,10730,10730,0
20241209,182400,23105615860,10730,10730,10730,10730,0
20241209,182300,23105615860,10730,10730,10730,10730,0
20241209,182200,23105615860,10730,10730,10730,10730,0
20241209,182100,23105615860,10730,10730,10730,10730,0
20241209,182000,23105615860,10730,10730,10730,10730,0
20241209,181900,23105615860,10730,10730,10730,10730,0
20241209,181800,23105615860,10730,10730,10730,10730,0
20241209,181700,23105615860,10730,10730,10730,10730,0
20241209,181600,23105615860,10730,10730,10730,10730,0
20241209,181500,23105615860,10730,10730,10730,10730,0
20241209,181400,23105615860,10730,10730,10730,10730,0
20241209,181300,23105615860,10730,10730,10730,10730,0
20241209,181200,23105615860,10730,10730,10730,10730,0
20241209,181100,23105615860,10730,10730,10730,10730,0
20241209,181000,23105615860,10730,10730,10730,10730,0
20241209,180900,23105615860,10730,10730,10730,10730,0
20241209,180800,23105615860,10730,10730,10730,10730,0
20241209,180700,23105615860,10730,10730,10730,10730,0
20241209,180600,23105615860,10730,10730,10730,10730,0
20241209,180500,23105615860,10730,10730,10730,10730,0
20241209,180400,23105615860,10730,10730,10730,10730,0
20241209,180300,23105615860,10730,10730,10730,10730,29225
20241209,180200,23105615860,10730,10730,10730,10730,0
20241209,180100,23105615860,10730,10730,10730,10730,0
20241209,180000,23105615860,10730,10730,10730,10730,0
20241209,175900,23105615860,10730,10730,10730,10730,0
20241209,175800,23105615860,10730,10730,10730,10730,0
20241209,175700,23105615860,10730,10730,10730,10730,0
20241209,175600,23105615860,10730,10730,10730,10730,0
20241209,175500,23105615860,10730,10730,10730,10730,0
20241209,175400,23105615860,10730,10730,10730,10730,0
20241209,175300,23105615860,10730,10730,10730,10730,0
20241209,175200,23105615860,10730,10730,10730,10730,0
20241209,175100,23105615860,10730,10730,10730,10730,0
20241209,175000,23105615860,10730,10730,10730,10730,0
20241209,174900,23105615860,10730,10730,10730,10730,0
20241209,174800,23105615860,10730,10730,10730,10730,0
20241209,174700,23105615860,10730,10730,10730,10730,0
20241209,174600,23105615860,10730,10730,10730,10730,0
20241209,174500,23105615860,10730,10730,10730,10730,0
20241209,174400,23105615860,10730,10730,10730,10730,0
20241209,174300,23105615860,10730,10730,10730,10730,0
20241209,174200,23105615860,10730,10730,10730,10730,0
20241209,174100,23105615860,10730,10730,10730,10730,0
20241209,174000,23105615860,10730,10730,10730,10730,0
20241209,173900,23105615860,10730,10730,10730,10730,0
20241209,173800,23105615860,10730,10730,10730,10730,0
20241209,173700,23105615860,10730,10730,10730,10730,0
20241209,173600,23105615860,10730,10730,10730,10730,0
20241209,173500,23105615860,10730,10730,10730,10730,0
20241209,173400,23105615860,10730,10730,10730,10730,0
20241209,173300,23105615860,10730,10730,10730,10730,29225
20241209,173200,23105615860,10730,10730,10730,10730,0
20241209,173100,23105615860,10730,10730,10730,10730,0
20241209,173000,23105615860,10730,10730,10730,10730,0
20241209,172900,23105615860,10730,10730,10730,10730,0
20241209,172800,23105615860,10730,10730,10730,10730,0
20241209,172700,23105615860,10730,10730,10730,10730,0
20241209,172600,23105615860,10730,10730,10730,10730,0
20241209,172500,23105615860,10730,10730,10730,10730,0
20241209,172400,23105615860,10730,10730,10730,10730,0
20241209,172300,23105615860,10730,10730,10730,10730,0
20241209,172200,23105615860,10730,10730,10730,10730,0
20241209,172100,23105615860,10730,10730,10730,10730,0
20241209,172000,23105615860,10730,10730,10730,10730,0
20241209,171900,23105615860,10730,10730,10730,10730,0
20241209,171800,23105615860,10730,10730,10730,10730,0
20241209,171700,23105615860,10730,10730,10730,10730,0
20241209,171600,23105615860,10730,10730,10730,10730,0
20241209,171500,23105615860,10730,10730,10730,10730,0
20241209,171400,23105615860,10730,10730,10730,10730,0
20241209,171300,23105615860,10730,10730,10730,10730,0
20241209,171200,23105615860,10730,10730,10730,10730,0
20241209,171100,23105615860,10730,10730,10730,10730,0
20241209,171000,23105615860,10730,10730,10730,10730,0
20241209,170900,23105615860,10730,10730,10730,10730,0
20241209,170800,23105615860,10730,10730,10730,10730,0
20241209,170700,23105615860,10730,10730,10730,10730,0
20241209,170600,23105615860,10730,10730,10730,10730,0
20241209,170500,23105615860,10730,10730,10730,10730,0
20241209,170400,23105615860,10730,10730,10730,10730,0
20241209,170300,23105615860,10730,10730,10730,10730,29225
20241209,170200,23105615860,10730,10730,10730,10730,0
20241209,170100,23105615860,10730,10730,10730,10730,0
20241209,170000,23105615860,10730,10730,10730,10730,0
20241209,165900,23105615860,10730,10730,10730,10730,0
20241209,165800,23105615860,10730,10730,10730,10730,0
20241209,165700,23105615860,10730,10730,10730,10730,0
20241209,165600,23105615860,10730,10730,10730,10730,0
20241209,165500,23105615860,10730,10730,10730,10730,0
20241209,165400,23105615860,10730,10730,10730,10730,0
20241209,165300,23105615860,10730,10730,10730,10730,0
20241209,165200,23105615860,10730,10730,10730,10730,0
20241209,165100,23105615860,10730,10730,10730,10730,0
20241209,165000,23105615860,10730,10730,10730,10730,0
20241209,164900,23105615860,10730,10730,10730,10730,0
20241209,164800,23105615860,10730,10730,10730,10730,0
20241209,164700,23105615860,10730,10730,10730,10730,0
20241209,164600,23105615860,10730,10730,10730,10730,0
20241209,164500,23105615860,10730,10730,10730,10730,0
20241209,164400,23105615860,10730,10730,10730,10730,0
20241209,164300,23105615860,10730,10730,10730,10730,0
20241209,164200,23105615860,10730,10730,10730,10730,0
20241209,164100,23105615860,10730,10730,10730,10730,0
20241209,164000,23105615860,10730,10730,10730,10730,0
20241209,163900,23105615860,10730,10730,10730,10730,0
20241209,163800,23105615860,10730,10730,10730,10730,0
20241209,163700,23105615860,10730,10730,10730,10730,0
20241209,163600,23105615860,10730,10730,10730,10730,0
20241209,163500,23105615860,10730,10730,10730,10730,0
20241209,163400,23105615860,10730,10730,10730,10730,0
20241209,163300,23105615860,10730,10730,10730,10730,29225
20241209,163200,23105615860,10730,10730,10730,10730,0
20241209,163100,23105615860,10730,10730,10730,10730,0
20241209,163000,23105615860,10730,10730,10730,10730,0
20241209,162900,23105615860,10730,10730,10730,10730,0
20241209,162800,23105615860,10730,10730,10730,10730,0
20241209,162700,23105615860,10730,10730,10730,10730,0
20241209,162600,23105615860,10730,10730,10730,10730,0
20241209,162500,23105615860,10730,10730,10730,10730,0
20241209,162400,23105615860,10730,10730,10730,10730,0
20241209,162300,23105615860,10730,10730,10730,10730,0
20241209,162200,23105615860,10730,10730,10730,10730,0
20241209,162100,23105615860,10730,10730,10730,10730,0
20241209,162000,23105615860,10730,10730,10730,10730,0
20241209,161900,23105615860,10730,10730,10730,10730,0
20241209,161800,23105615860,10730,10730,10730,10730,0
20241209,161700,23105615860,10730,10730,10730,10730,0
20241209,161600,23105615860,10730,10730,10730,10730,0
20241209,161500,23105615860,10730,10730,10730,10730,0
20241209,161400,23105615860,10730,10730,10730,10730,0
20241209,161300,23105615860,10730,10730,10730,10730,0
20241209,161200,23105615860,10730,10730,10730,10730,0
20241209,161100,23105615860,10730,10730,10730,10730,0
20241209,161000,23105615860,10730,10730,10730,10730,0
20241209,160900,23105615860,10730,10730,10730,10730,0
20241209,160800,23105615860,10730,10730,10730,10730,0
20241209,160700,23105615860,10730,10730,10730,10730,0
20241209,160600,23105615860,10730,10730,10730,10730,0
20241209,160500,23105615860,10730,10730,10730,10730,0
20241209,160400,23105615860,10730,10730,10730,10730,0
20241209,160300,23105615860,10730,10730,10730,10730,29225
20241209,160200,23105615860,10730,10730,10730,10730,0
20241209,160100,23105615860,10730,10730,10730,10730,0
20241209,160000,23105615860,10730,10730,10730,10730,0
20241209,155900,23105615860,10730,10730,10730,10730,0
20241209,155800,23105615860,10730,10730,10730,10730,0
20241209,155700,23105615860,10730,10730,10730,10730,0
20241209,155600,23105615860,10730,10730,10730,10730,0
20241209,155500,23105615860,10730,10730,10730,10730,0
20241209,155400,23105615860,10730,10730,10730,10730,0
20241209,155300,23105615860,10730,10730,10730,10730,0
20241209,155200,23105615860,10730,10730,10730,10730,0
20241209,155100,23105615860,10730,10730,10730,10730,0
20241209,155000,23105615860,10730,10730,10730,10730,0
20241209,154900,23105615860,10730,10730,10730,10730,0
20241209,154800,23105615860,10730,10730,10730,10730,0
20241209,154700,23105615860,10730,10730,10730,10730,0
20241209,154600,23105615860,10730,10730,10730,10730,0
20241209,154500,23105615860,10730,10730,10730,10730,0
20241209,154400,23105615860,10730,10730,10730,10730,0
20241209,154300,23105615860,10730,10730,10730,10730,0
20241209,154200,23105615860,10730,10730,10730,10730,0
20241209,154100,23105615860,10730,10730,10730,10730,0
20241209,154000,23105615860,10730,10730,10730,10730,0
20241209,153900,23105615860,10730,10730,10730,10730,0
20241209,153800,23105615860,10730,10730,10730,10730,0
20241209,153700,23105615860,10730,10730,10730,10730,0
20241209,153600,23105615860,10730,10730,10730,10730,0
20241209,153500,23105615860,10730,10730,10730,10730,0
20241209,153400,23105615860,10730,10730,10730,10730,0
20241209,153300,23105615860,10730,10730,10730,10730,29225
20241209,153200,23105615860,10730,10730,10730,10730,0
20241209,153100,23105615860,10730,10730,10730,10730,0
20241209,153000,23105615860,10730,10730,10730,10730,29225
20241209,152900,22792031610,10710,10710,10710,10710,0
20241209,152800,22792031610,10710,10710,10710,10710,0
20241209,152700,22792031610,10710,10710,10710,10710,0
20241209,152600,22792031610,10710,10710,10710,10710,0
20241209,152500,22792031610,10710,10710,10710,10710,0
20241209,152400,22792031610,10710,10710,10710,10710,0
20241209,152300,22792031610,10710,10710,10710,10710,0
20241209,152200,22792031610,10710,10710,10710,10710,0
20241209,152100,22792031610,10710,10710,10710,10710,0
20241209,152000,22792031610,10710,10710,10710,10710,0
20241209,151900,22792031610,10710,10720,10730,10710,5117
20241209,151800,22737181020,10720,10710,10720,10710,9335
20241209,151700,22637112500,10720,10720,10720,10710,1569
20241209,151600,22620302880,10720,10720,10720,10710,4122
20241209,151500,22576117110,10720,10710,10720,10700,3292
20241209,151400,22540864220,10710,10710,10710,10700,16997
20241209,151300,22358830940,10700,10710,10710,10700,1274
20241209,151200,22345194150,10710,10700,10710,10690,2367
20241209,151100,22319864140,10700,10700,10700,10690,8541
20241209,151000,22228477560,10700,10700,10700,10690,3864
20241209,150900,22187135770,10700,10700,10710,10690,3039
20241209,150800,22154619820,10700,10700,10710,10690,10984
20241209,150700,22037089020,10700,10700,10700,10690,3192
20241209,150600,22002934680,10700,10700,10700,10690,4882
20241209,150500,21950701950,10700,10700,10700,10690,6880
20241209,150400,21877091080,10700,10700,10700,10690,1848
20241209,150300,21857320670,10700,10700,10700,10690,2678
20241209,150200,21828667990,10700,10700,10700,10700,1481
20241209,150100,21812821290,10700,10700,10700,10690,2193
20241209,150000,21789361610,10700,10700,10700,10690,10582
20241209,145900,21676219580,10700,10690,10700,10690,1036
20241209,145800,21665140880,10690,10690,10690,10680,3427
20241209,145700,21628508250,10690,10690,10690,10680,2406
20241209,145600,21602789130,10690,10690,10690,10680,5191
20241209,145500,21547311500,10690,10690,10690,10690,2351
20241209,145400,21522179310,10690,10690,10690,10680,2768
20241209,145300,21492592820,10690,10690,10690,10680,6101
20241209,145200,21427382130,10690,10690,10690,10680,4481
20241209,145100,21379503590,10690,10680,10690,10680,3986
20241209,145000,21336897910,10690,10680,10690,10670,12418
20241209,144900,21204266060,10680,10680,10680,10670,5153
20241209,144800,21149235960,10690,10690,10690,10680,2954
20241209,144700,21117683520,10690,10680,10690,10670,6543
20241209,144600,21047808510,10680,10690,10690,10670,18315
20241209,144500,20852210770,10690,10690,10690,10680,13688
20241209,144400,20706001250,10690,10690,10690,10680,4780
20241209,144300,20654909420,10690,10700,10700,10690,4074
20241209,144200,20611353140,10700,10700,10700,10690,1733
20241209,144100,20592821880,10700,10690,10700,10690,1376
20241209,144000,20578107820,10700,10700,10700,10690,3227
20241209,143900,20543603910,10690,10690,10700,10690,6092
20241209,143800,20478478900,10690,10690,10690,10680,1019
20241209,143700,20467588160,10690,10690,10690,10680,6229
20241209,143600,20401004490,10690,10690,10690,10680,14519
20241209,143500,20245797130,10690,10700,10700,10690,7202
20241209,143400,20168755680,10700,10700,10700,10690,873
20241209,143300,20159417180,10700,10690,10700,10690,859
20241209,143200,20150228210,10690,10700,10710,10690,976
20241209,143100,20139786890,10700,10700,10700,10690,9154
20241209,143000,20041875320,10700,10700,10700,10690,1336
20241209,142900,20027588030,10700,10700,10700,10690,873
20241209,142800,20018250380,10700,10700,10700,10690,641
20241209,142700,20011394500,10700,10690,10700,10690,1111
20241209,142600,19999511360,10700,10690,10700,10690,974
20241209,142500,19989094360,10690,10700,10700,10690,4717
20241209,142400,19938642050,10700,10700,10700,10690,1959
20241209,142300,19917684820,10700,10700,10700,10690,1448
20241209,142200,19902195760,10700,10700,10700,10690,727
20241209,142100,19894417820,10700,10700,10700,10690,4427
20241209,142000,19847074410,10700,10700,10700,10690,1097
20241209,141900,19835339760,10700,10700,10700,10690,1433
20241209,141800,19820010710,10700,10690,10700,10690,4375
20241209,141700,19773204810,10690,10700,10700,10690,5258
20241209,141600,19716947210,10690,10700,10700,10690,1447
20241209,141500,19701474840,10690,10700,10700,10690,1161
20241209,141400,19689056530,10700,10700,10700,10690,769
20241209,141300,19680830870,10700,10700,10700,10690,882
20241209,141200,19671398860,10700,10690,10700,10690,3332
20241209,141100,19635751290,10700,10700,10700,10690,14446
20241209,141000,19481318870,10700,10700,10700,10690,5580
20241209,140900,19421640210,10690,10700,10700,10690,1807
20241209,140800,19402314590,10700,10700,10700,10690,4537
20241209,140700,19353774000,10700,10700,10700,10690,732
20241209,140600,19345944410,10700,10700,10700,10690,978
20241209,140500,19335485100,10700,10700,10700,10690,406
20241209,140400,19331142610,10690,10700,10700,10690,3942
20241209,140300,19288999890,10700,10700,10700,10690,4601
20241209,140200,19239792340,10700,10700,10700,10690,1650
20241209,140100,19222143340,10700,10700,10700,10690,1126
20241209,140000,19210099650,10700,10700,10700,10690,1830
20241209,135900,19190534050,10700,10700,10700,10690,1561
20241209,135800,19173833870,10700,10700,10700,10690,505
20241209,135700,19168430490,10700,10700,10710,10700,5469
20241209,135600,19109910160,10700,10700,10710,10690,13661
20241209,135500,18963726050,10700,10700,10700,10690,1621
20241209,135400,18946393150,10700,10700,10700,10690,3914
20241209,135300,18904524410,10690,10700,10700,10690,1527
20241209,135200,18888198060,10700,10700,10700,10690,1683
20241209,135100,18870201030,10700,10690,10700,10690,1307
20241209,135000,18856218820,10690,10700,10700,10680,3976
20241209,134900,18813724110,10700,10700,10700,10690,748
20241209,134800,18805725470,10700,10700,10700,10690,2301
20241209,134700,18781119490,10700,10700,10710,10690,2392
20241209,134600,18755534820,10700,10690,10710,10690,4003
20241209,134500,18712706710,10690,10700,10700,10690,2579
20241209,134400,18685132900,10700,10700,10700,10690,3461
20241209,134300,18648125740,10700,10690,10700,10680,2811
20241209,134200,18618060680,10690,10690,10690,10680,2867
20241209,134100,18587419200,10690,10690,10690,10680,3709
20241209,134000,18547801920,10690,10690,10690,10680,2805
20241209,133900,18517837440,10690,10690,10690,10680,3354
20241209,133800,18482008500,10690,10700,10700,10680,2833
20241209,133700,18451730600,10700,10700,10700,10690,766
20241209,133600,18443538000,10700,10690,10700,10690,1311
20241209,133500,18429517480,10680,10690,10690,10680,2425
20241209,133400,18403599180,10690,10690,10690,10680,3768
20241209,133300,18363322600,10690,10690,10690,10680,899
20241209,133200,18353716890,10690,10690,10690,10680,1461
20241209,133100,18338101700,10690,10690,10690,10680,10095
20241209,133000,18230187040,10700,10700,10700,10690,4994
20241209,132900,18176791790,10700,10690,10700,10690,1653
20241209,132800,18159108570,10690,10700,10700,10690,2797
20241209,132700,18129195390,10690,10710,10710,10690,8517
20241209,132600,18038078320,10710,10700,10710,10700,1575
20241209,132500,18021214500,10710,10700,10710,10700,753
20241209,132400,18013154110,10700,10710,10720,10690,16001
20241209,132300,17841944840,10710,10710,10720,10700,1659
20241209,132200,17824178490,10700,10720,10720,10700,7597
20241209,132100,17742815780,10710,10720,10720,10710,1057
20241209,132000,17731493760,10710,10720,10720,10710,1409
20241209,131900,17716400760,10720,10720,10720,10710,536
20241209,131800,17710657930,10720,10720,10720,10710,799
20241209,131700,17702096100,10720,10710,10720,10710,1099
20241209,131600,17690317160,10720,10720,10720,10710,627
20241209,131500,17683597360,10720,10720,10720,10710,2322
20241209,131400,17658707530,10720,10710,10720,10710,1493
20241209,131300,17642716080,10720,10720,10720,10710,2510
20241209,131200,17615813180,10720,10720,10720,10710,746
20241209,131100,17607816410,10720,10720,10720,10710,2384
20241209,131000,17582267350,10720,10720,10720,10710,10394
20241209,130900,17470944800,10720,10720,10720,10710,2765
20241209,130800,17441306440,10720,10720,10720,10720,917
20241209,130700,17431476200,10720,10720,10720,10710,1494
20241209,130600,17415464230,10720,10720,10720,10710,768
20241209,130500,17407232890,10720,10720,10720,10710,1214
20241209,130400,17394226270,10720,10720,10720,10710,2252
20241209,130300,17370090200,10720,10720,10720,10710,152
20241209,130200,17368461250,10720,10720,10720,10710,2161
20241209,130100,17345300960,10720,10730,10730,10710,6507
20241209,130000,17275519550,10710,10720,10730,10710,8186
20241209,125900,17187779540,10720,10730,10730,10720,6182
20241209,125800,17121449300,10730,10730,10730,10730,2265
20241209,125700,17097145850,10730,10720,10730,10720,3489
20241209,125600,17059739650,10720,10720,10720,10710,586
20241209,125500,17053459460,10720,10710,10720,10700,2039
20241209,125400,17031625810,10710,10710,10710,10700,2857
20241209,125300,17001029040,10710,10720,10720,10710,2472
20241209,125200,16974547720,10720,10710,10720,10700,4936
20241209,125100,16921672780,10710,10700,10710,10700,3057
20241209,125000,16888954750,10700,10700,10700,10690,4528
20241209,124900,16840507150,10700,10700,10700,10700,362
20241209,124800,16836633750,10700,10690,10700,10690,462
20241209,124700,16831690630,10690,10700,10710,10690,3411
20241209,124600,16795200270,10700,10700,10700,10690,2896
20241209,124500,16764213100,10700,10700,10700,10690,2771
20241209,124400,16734565450,10700,10710,10710,10700,5400
20241209,124300,16676782060,10700,10700,10710,10690,3579
20241209,124200,16638489700,10690,10690,10690,10680,3516
20241209,124100,16600906390,10690,10680,10690,10680,2731
20241209,124000,16571738600,10680,10670,10680,10670,4091
20241209,123900,16528067480,10670,10670,10680,10660,9261
20241209,123800,16429263480,10670,10670,10680,10660,4443
20241209,123700,16381861800,10670,10670,10670,10660,6485
20241209,123600,16312703490,10670,10660,10670,10660,4942
20241209,123500,16259993790,10670,10670,10670,10660,2880
20241209,123400,16229265390,10670,10680,10680,10660,7923
20241209,123300,16144729270,10680,10680,10680,10670,3016
20241209,123200,16112522150,10680,10680,10680,10670,3370
20241209,123100,16076530870,10670,10700,10700,10650,32522
20241209,123000,15729821810,10700,10680,10700,10670,2383
20241209,122900,15704374260,10680,10700,10700,10680,9059
20241209,122800,15607555390,10700,10700,10700,10670,17076
20241209,122700,15425182850,10700,10700,10700,10690,2404
20241209,122600,15399465030,10700,10700,10700,10690,1879
20241209,122500,15379361630,10700,10710,10710,10690,2107
20241209,122400,15356820170,10700,10710,10710,10700,1629
20241209,122300,15339383410,10700,10700,10710,10670,32797
20241209,122200,14989164540,10700,10710,10710,10700,2000
20241209,122100,14967761480,10700,10700,10710,10690,18518
20241209,122000,14769738770,10700,10700,10700,10690,6600
20241209,121900,14699142440,10700,10710,10710,10690,2213
20241209,121800,14675463410,10700,10720,10720,10690,108566
20241209,121700,13513605710,10720,10720,10720,10710,5112
20241209,121600,13458841470,10720,10720,10720,10710,6803
20241209,121500,13385916470,10720,10720,10720,10710,6835
20241209,121400,13312646200,10720,10730,10730,10710,4187
20241209,121300,13267753420,10730,10740,10740,10720,1337
20241209,121200,13253416450,10740,10730,10740,10700,62139
20241209,121100,12587679670,10740,10730,10740,10730,2284
20241209,121000,12563169720,10730,10740,10740,10720,17981
20241209,120900,12370311550,10740,10730,10750,10730,1014
20241209,120800,12359423920,10740,10730,10740,10730,13197
20241209,120700,12217818010,10730,10730,10730,10720,8166
20241209,120600,12130199790,10730,10730,10730,10730,586
20241209,120500,12123912010,10730,10730,10730,10730,2729
20241209,120400,12094629840,10730,10730,10730,10720,2482
20241209,120300,12067999890,10720,10720,10730,10720,2473
20241209,120200,12041468900,10730,10730,10730,10730,617
20241209,120100,12034848490,10730,10730,10730,10720,1667
20241209,120000,12016968260,10730,10750,10750,10720,1386
20241209,115900,12002097430,10730,10740,10750,10730,26045
20241209,115800,11722521100,10740,10740,10740,10730,990
20241209,115700,11711889560,10740,10750,10750,10730,993
20241209,115600,11701227840,10750,10750,10750,10740,4617
20241209,115500,11651640580,10750,10750,10750,10740,1076
20241209,115400,11640079790,10750,10750,10750,10740,10686
20241209,115300,11525309200,10750,10750,10750,10740,2321
20241209,115200,11500370100,10740,10750,10750,10740,5418
20241209,115100,11442170130,10750,10740,10750,10740,628
20241209,115000,11435423990,10750,10750,10750,10740,656
20241209,114900,11428375090,10750,10750,10750,10740,1516
20241209,114800,11412079090,10750,10750,10750,10740,2039
20241209,114700,11390162500,10750,10780,10780,10740,55360
20241209,114600,10794845540,10780,10780,10790,10780,4630
20241209,114500,10744932900,10780,10780,10790,10780,1846
20241209,114400,10725022640,10780,10780,10780,10770,2386
20241209,114300,10699303380,10780,10780,10780,10770,796
20241209,114200,10690728860,10780,10780,10780,10780,4122
20241209,114100,10646293700,10780,10780,10780,10770,10042
20241209,114000,10538094660,10780,10780,10780,10770,2100
20241209,113900,10515458080,10780,10780,10780,10770,1205
20241209,113800,10502468200,10780,10780,10780,10770,554
20241209,113700,10496500180,10780,10780,10780,10770,1213
20241209,113600,10483431480,10780,10770,10780,10770,1402
20241209,113500,10468328840,10780,10780,10780,10770,2072
20241209,113400,10446007280,10780,10770,10780,10770,953
20241209,113300,10435737090,10770,10780,10780,10770,1623
20241209,113200,10418254770,10780,10780,10780,10780,1279
20241209,113100,10404467150,10780,10780,10780,10770,1290
20241209,113000,10390573820,10780,10780,10780,10770,2908
20241209,112900,10359229650,10780,10780,10790,10780,559
20241209,112800,10353200900,10790,10780,10790,10780,643
20241209,112700,10346268880,10780,10780,10790,10770,2128
20241209,112600,10323332770,10780,10780,10780,10770,409
20241209,112500,10318924250,10780,10770,10780,10770,3439
20241209,112400,10281884650,10770,10770,10770,10760,1236
20241209,112300,10268576930,10770,10770,10770,10770,1384
20241209,112200,10253671250,10770,10770,10770,10760,8469
20241209,112100,10162460130,10760,10770,10770,10760,9297
20241209,112000,10062404550,10770,10770,10770,10760,3257
20241209,111900,10027328880,10770,10770,10770,10760,2087
20241209,111800,10004863650,10770,10770,10770,10760,1109
20241209,111700,9992921700,10770,10770,10770,10760,1721
20241209,111600,9974392660,10770,10770,10770,10770,1155
20241209,111500,9961953310,10760,10770,10770,10760,4793
20241209,111400,9910375270,10770,10770,10770,10760,2849
20241209,111300,9879695650,10770,10770,10770,10760,2702
20241209,111200,9850597860,10770,10770,10770,10760,6636
20241209,111100,9779132630,10770,10760,10770,10760,343
20241209,111000,9775440550,10770,10770,10770,10760,1398
20241209,110900,9760389890,10770,10770,10780,10770,2573
20241209,110800,9732678580,10770,10780,10780,10770,308
20241209,110700,9729361180,10760,10770,10770,10760,1765
20241209,110600,9710355230,10770,10760,10770,10760,3185
20241209,110500,9676056240,10760,10760,10760,10750,3279
20241209,110400,9640777170,10760,10760,10760,10750,1202
20241209,110300,9627845080,10760,10760,10760,10750,2782
20241209,110200,9597914180,10750,10760,10760,10750,10868
20241209,110100,9481072740,10760,10770,10770,10750,4677
20241209,110000,9430755820,10760,10770,10770,10760,6419
20241209,105900,9361682300,10760,10770,10770,10760,11935
20241209,105800,9233245730,10770,10780,10780,10760,17001
20241209,105700,9050146180,10780,10780,10780,10770,1546
20241209,105600,9033488160,10780,10780,10780,10770,592
20241209,105500,9027109610,10780,10780,10780,10770,895
20241209,105400,9017464630,10780,10780,10780,10770,1060
20241209,105300,9006044830,10780,10780,10780,10770,1035
20241209,105200,8994891460,10780,10790,10790,10770,3076
20241209,105100,8961758270,10790,10780,10790,10770,2100
20241209,105000,8939122640,10780,10790,10790,10780,682
20241209,104900,8931770210,10780,10780,10790,10770,1374
20241209,104800,8916955430,10780,10800,10800,10770,4083
20241209,104700,8872939790,10800,10780,10800,10780,870
20241209,104600,8863560380,10780,10790,10790,10780,13645
20241209,104500,8716431110,10780,10800,10800,10780,15890
20241209,104400,8544966490,10800,10790,10800,10790,803
20241209,104300,8536298240,10790,10790,10800,10790,929
20241209,104200,8526271640,10790,10800,10800,10790,1568
20241209,104100,8509351270,10800,10800,10800,10790,1032
20241209,104000,8498213300,10790,10800,10800,10790,2759
20241209,103900,8468441290,10800,10800,10800,10790,3043
20241209,103800,8435599310,10800,10800,10800,10790,2907
20241209,103700,8404229140,10800,10810,10810,10790,8981
20241209,103600,8307233500,10810,10810,10810,10800,11551
20241209,103500,8182481010,10810,10810,10810,10800,2687
20241209,103400,8153458420,10800,10810,10810,10790,22881
20241209,103300,7906339900,10810,10810,10810,10800,6450
20241209,103200,7836627150,10810,10810,10810,10800,2006
20241209,103100,7814943580,10810,10810,10810,10800,4194
20241209,103000,7769608410,10810,10810,10810,10800,488
20241209,102900,7764333950,10810,10830,10830,10800,5383
20241209,102800,7706145600,10830,10810,10830,10800,842
20241209,102700,7697045660,10810,10800,10810,10790,10024
20241209,102600,7588784730,10800,10830,10830,10800,74435
20241209,102500,6784554660,10830,10820,10830,10810,4035
20241209,102400,6740869630,10830,10820,10830,10810,15130
20241209,102300,6577166160,10820,10810,10820,10810,1660
20241209,102200,6559213320,10820,10820,10820,10810,478
20241209,102100,6554041420,10810,10820,10820,10810,5421
20241209,102000,6495395370,10820,10820,10820,10810,8986
20241209,101900,6398179810,10820,10820,10820,10810,402
20241209,101800,6393831340,10820,10820,10820,10810,930
20241209,101700,6383771160,10820,10820,10820,10810,1673
20241209,101600,6365681200,10820,10820,10820,10810,1040
20241209,101500,6354428440,10820,10810,10820,10810,1222
20241209,101400,6341212940,10820,10810,10820,10810,3900
20241209,101300,6299053220,10810,10830,10830,10810,20835
20241209,101200,6073696290,10830,10830,10830,10820,5593
20241209,101100,6013163350,10830,10830,10830,10820,6625
20241209,101000,5941447060,10820,10830,10830,10820,1819
20241209,100900,5921753100,10830,10830,10830,10820,1513
20241209,100800,5905375160,10830,10830,10830,10820,466
20241209,100700,5900331470,10830,10830,10830,10820,2718
20241209,100600,5870916160,10830,10830,10830,10820,883
20241209,100500,5861360130,10830,10820,10830,10820,3226
20241209,100400,5826444580,10830,10830,10830,10820,12964
20241209,100300,5686170440,10830,10820,10830,10820,595
20241209,100200,5679728510,10820,10830,10830,10820,11179
20241209,100100,5558758810,10830,10830,10830,10820,1484
20241209,100000,5542692840,10830,10830,10830,10820,1577
20241209,095900,5525617450,10820,10820,10830,10820,844
20241209,095800,5516479260,10820,10830,10830,10820,2754
20241209,095700,5486657750,10830,10830,10830,10830,1879
20241209,095600,5466308180,10820,10820,10830,10820,1047
20241209,095500,5454979080,10820,10830,10830,10820,1688
20241209,095400,5436708600,10830,10820,10830,10820,1842
20241209,095300,5416774360,10830,10830,10830,10820,2559
20241209,095200,5389062600,10830,10830,10830,10820,1610
20241209,095100,5371639290,10830,10820,10830,10820,9507
20241209,095000,5268772000,10820,10820,10820,10810,3726
20241209,094900,5228472710,10820,10820,10820,10810,4230
20241209,094800,5182706450,10820,10820,10820,10820,1153
20241209,094700,5170230990,10810,10820,10830,10810,3610
20241209,094600,5131170450,10820,10830,10830,10820,3916
20241209,094500,5088794060,10830,10820,10830,10810,2960
20241209,094400,5056740220,10820,10820,10830,10820,4733
20241209,094300,5005527190,10820,10830,10830,10810,7449
20241209,094200,4924901360,10830,10830,10830,10820,2812
20241209,094100,4894452350,10830,10840,10850,10820,7494
20241209,094000,4813225430,10840,10810,10840,10800,6535
20241209,093900,4742533650,10810,10800,10810,10790,2418
20241209,093800,4716419190,10790,10790,10810,10780,6645
20241209,093700,4644656870,10790,10800,10800,10780,2522
20241209,093600,4617441610,10800,10780,10800,10770,12544
20241209,093500,4482237630,10780,10780,10780,10770,4918
20241209,093400,4429229450,10780,10770,10780,10760,8661
20241209,093300,4335960320,10770,10760,10770,10750,7197
20241209,093200,4258515450,10760,10760,10760,10750,10191
20241209,093100,4148932050,10760,10760,10760,10750,7813
20241209,093000,4064912800,10760,10760,10760,10750,8480
20241209,092900,3973704660,10760,10770,10770,10750,8510
20241209,092800,3882134380,10770,10770,10780,10760,7429
20241209,092700,3802185370,10770,10780,10780,10760,5629
20241209,092600,3741533390,10770,10780,10780,10770,6731
20241209,092500,3669032970,10780,10780,10790,10770,4000
20241209,092400,3625929480,10780,10800,10800,10770,10982
20241209,092300,3507516150,10790,10800,10810,10790,10402
20241209,092200,3395244230,10810,10800,10810,10800,4819
20241209,092100,3343189960,10800,10800,10810,10790,3088
20241209,092000,3309839480,10800,10810,10810,10790,14135
20241209,091900,3157192400,10810,10820,10820,10800,10827
20241209,091800,3040141940,10820,10840,10840,10810,7947
20241209,091700,2954142800,10830,10840,10840,10820,30150
20241209,091600,2627602590,10840,10850,10850,10830,3460
20241209,091500,2590093530,10840,10840,10850,10830,10380
20241209,091400,2477554520,10840,10820,10840,10820,3415
20241209,091300,2440578870,10820,10830,10830,10810,3631
20241209,091200,2401297860,10830,10840,10850,10820,4000
20241209,091100,2357979000,10830,10810,10840,10810,17104
20241209,091000,2172773630,10810,10800,10810,10790,6005
20241209,090900,2107926310,10800,10770,10800,10770,22614
20241209,090800,1864213230,10770,10760,10770,10760,8405
20241209,090700,1773742680,10770,10760,10780,10750,13559
20241209,090600,1627840840,10750,10730,10760,10730,18382
20241209,090500,1430389360,10760,10740,10760,10720,14773
20241209,090400,1271905470,10760,10770,10780,10730,16955
20241209,090300,1089573310,10770,10730,10790,10700,16973
20241209,090200,907120690,10760,10820,10820,10700,30434
20241209,090100,579400320,10820,10850,10890,10820,18328
20241209,090000,380649430,10840,10900,10910,10830,34950