KissMeData/089970/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,200300,496045470,5870,5870,5870,5870,1174
20241204,200200,496045470,5870,5870,5870,5870,0
20241204,200100,496045470,5870,5870,5870,5870,0
20241204,200000,496045470,5870,5870,5870,5870,0
20241204,195900,496045470,5870,5870,5870,5870,0
20241204,195800,496045470,5870,5870,5870,5870,0
20241204,195700,496045470,5870,5870,5870,5870,0
20241204,195600,496045470,5870,5870,5870,5870,0
20241204,195500,496045470,5870,5870,5870,5870,0
20241204,195400,496045470,5870,5870,5870,5870,0
20241204,195300,496045470,5870,5870,5870,5870,0
20241204,195200,496045470,5870,5870,5870,5870,0
20241204,195100,496045470,5870,5870,5870,5870,0
20241204,195000,496045470,5870,5870,5870,5870,0
20241204,194900,496045470,5870,5870,5870,5870,0
20241204,194800,496045470,5870,5870,5870,5870,0
20241204,194700,496045470,5870,5870,5870,5870,0
20241204,194600,496045470,5870,5870,5870,5870,0
20241204,194500,496045470,5870,5870,5870,5870,0
20241204,194400,496045470,5870,5870,5870,5870,0
20241204,194300,496045470,5870,5870,5870,5870,0
20241204,194200,496045470,5870,5870,5870,5870,0
20241204,194100,496045470,5870,5870,5870,5870,0
20241204,194000,496045470,5870,5870,5870,5870,0
20241204,193900,496045470,5870,5870,5870,5870,0
20241204,193800,496045470,5870,5870,5870,5870,0
20241204,193700,496045470,5870,5870,5870,5870,0
20241204,193600,496045470,5870,5870,5870,5870,0
20241204,193500,496045470,5870,5870,5870,5870,0
20241204,193400,496045470,5870,5870,5870,5870,0
20241204,193300,496045470,5870,5870,5870,5870,1174
20241204,193200,496045470,5870,5870,5870,5870,0
20241204,193100,496045470,5870,5870,5870,5870,0
20241204,193000,496045470,5870,5870,5870,5870,0
20241204,192900,496045470,5870,5870,5870,5870,0
20241204,192800,496045470,5870,5870,5870,5870,0
20241204,192700,496045470,5870,5870,5870,5870,0
20241204,192600,496045470,5870,5870,5870,5870,0
20241204,192500,496045470,5870,5870,5870,5870,0
20241204,192400,496045470,5870,5870,5870,5870,0
20241204,192300,496045470,5870,5870,5870,5870,0
20241204,192200,496045470,5870,5870,5870,5870,0
20241204,192100,496045470,5870,5870,5870,5870,0
20241204,192000,496045470,5870,5870,5870,5870,0
20241204,191900,496045470,5870,5870,5870,5870,0
20241204,191800,496045470,5870,5870,5870,5870,0
20241204,191700,496045470,5870,5870,5870,5870,0
20241204,191600,496045470,5870,5870,5870,5870,0
20241204,191500,496045470,5870,5870,5870,5870,0
20241204,191400,496045470,5870,5870,5870,5870,0
20241204,191300,496045470,5870,5870,5870,5870,0
20241204,191200,496045470,5870,5870,5870,5870,0
20241204,191100,496045470,5870,5870,5870,5870,0
20241204,191000,496045470,5870,5870,5870,5870,0
20241204,190900,496045470,5870,5870,5870,5870,0
20241204,190800,496045470,5870,5870,5870,5870,0
20241204,190700,496045470,5870,5870,5870,5870,0
20241204,190600,496045470,5870,5870,5870,5870,0
20241204,190500,496045470,5870,5870,5870,5870,0
20241204,190400,496045470,5870,5870,5870,5870,0
20241204,190300,496045470,5870,5870,5870,5870,1174
20241204,190200,496045470,5870,5870,5870,5870,0
20241204,190100,496045470,5870,5870,5870,5870,0
20241204,190000,496045470,5870,5870,5870,5870,0
20241204,185900,496045470,5870,5870,5870,5870,0
20241204,185800,496045470,5870,5870,5870,5870,0
20241204,185700,496045470,5870,5870,5870,5870,0
20241204,185600,496045470,5870,5870,5870,5870,0
20241204,185500,496045470,5870,5870,5870,5870,0
20241204,185400,496045470,5870,5870,5870,5870,0
20241204,185300,496045470,5870,5870,5870,5870,0
20241204,185200,496045470,5870,5870,5870,5870,0
20241204,185100,496045470,5870,5870,5870,5870,0
20241204,185000,496045470,5870,5870,5870,5870,0
20241204,184900,496045470,5870,5870,5870,5870,0
20241204,184800,496045470,5870,5870,5870,5870,0
20241204,184700,496045470,5870,5870,5870,5870,0
20241204,184600,496045470,5870,5870,5870,5870,0
20241204,184500,496045470,5870,5870,5870,5870,0
20241204,184400,496045470,5870,5870,5870,5870,0
20241204,184300,496045470,5870,5870,5870,5870,0
20241204,184200,496045470,5870,5870,5870,5870,0
20241204,184100,496045470,5870,5870,5870,5870,0
20241204,184000,496045470,5870,5870,5870,5870,0
20241204,183900,496045470,5870,5870,5870,5870,0
20241204,183800,496045470,5870,5870,5870,5870,0
20241204,183700,496045470,5870,5870,5870,5870,0
20241204,183600,496045470,5870,5870,5870,5870,0
20241204,183500,496045470,5870,5870,5870,5870,0
20241204,183400,496045470,5870,5870,5870,5870,0
20241204,183300,496045470,5870,5870,5870,5870,1174
20241204,183200,496045470,5870,5870,5870,5870,0
20241204,183100,496045470,5870,5870,5870,5870,0
20241204,183000,496045470,5870,5870,5870,5870,0
20241204,182900,496045470,5870,5870,5870,5870,0
20241204,182800,496045470,5870,5870,5870,5870,0
20241204,182700,496045470,5870,5870,5870,5870,0
20241204,182600,496045470,5870,5870,5870,5870,0
20241204,182500,496045470,5870,5870,5870,5870,0
20241204,182400,496045470,5870,5870,5870,5870,0
20241204,182300,496045470,5870,5870,5870,5870,0
20241204,182200,496045470,5870,5870,5870,5870,0
20241204,182100,496045470,5870,5870,5870,5870,0
20241204,182000,496045470,5870,5870,5870,5870,0
20241204,181900,496045470,5870,5870,5870,5870,0
20241204,181800,496045470,5870,5870,5870,5870,0
20241204,181700,496045470,5870,5870,5870,5870,0
20241204,181600,496045470,5870,5870,5870,5870,0
20241204,181500,496045470,5870,5870,5870,5870,0
20241204,181400,496045470,5870,5870,5870,5870,0
20241204,181300,496045470,5870,5870,5870,5870,0
20241204,181200,496045470,5870,5870,5870,5870,0
20241204,181100,496045470,5870,5870,5870,5870,0
20241204,181000,496045470,5870,5870,5870,5870,0
20241204,180900,496045470,5870,5870,5870,5870,0
20241204,180800,496045470,5870,5870,5870,5870,0
20241204,180700,496045470,5870,5870,5870,5870,0
20241204,180600,496045470,5870,5870,5870,5870,0
20241204,180500,496045470,5870,5870,5870,5870,0
20241204,180400,496045470,5870,5870,5870,5870,0
20241204,180300,496045470,5870,5870,5870,5870,1174
20241204,180200,496045470,5870,5870,5870,5870,0
20241204,180100,496045470,5870,5870,5870,5870,0
20241204,180000,496045470,5870,5870,5870,5870,0
20241204,175900,496045470,5870,5870,5870,5870,0
20241204,175800,496045470,5870,5870,5870,5870,0
20241204,175700,496045470,5870,5870,5870,5870,0
20241204,175600,496045470,5870,5870,5870,5870,0
20241204,175500,496045470,5870,5870,5870,5870,0
20241204,175400,496045470,5870,5870,5870,5870,0
20241204,175300,496045470,5870,5870,5870,5870,0
20241204,175200,496045470,5870,5870,5870,5870,0
20241204,175100,496045470,5870,5870,5870,5870,0
20241204,175000,496045470,5870,5870,5870,5870,0
20241204,174900,496045470,5870,5870,5870,5870,0
20241204,174800,496045470,5870,5870,5870,5870,0
20241204,174700,496045470,5870,5870,5870,5870,0
20241204,174600,496045470,5870,5870,5870,5870,0
20241204,174500,496045470,5870,5870,5870,5870,0
20241204,174400,496045470,5870,5870,5870,5870,0
20241204,174300,496045470,5870,5870,5870,5870,0
20241204,174200,496045470,5870,5870,5870,5870,0
20241204,174100,496045470,5870,5870,5870,5870,0
20241204,174000,496045470,5870,5870,5870,5870,0
20241204,173900,496045470,5870,5870,5870,5870,0
20241204,173800,496045470,5870,5870,5870,5870,0
20241204,173700,496045470,5870,5870,5870,5870,0
20241204,173600,496045470,5870,5870,5870,5870,0
20241204,173500,496045470,5870,5870,5870,5870,0
20241204,173400,496045470,5870,5870,5870,5870,0
20241204,173300,496045470,5870,5870,5870,5870,1174
20241204,173200,496045470,5870,5870,5870,5870,0
20241204,173100,496045470,5870,5870,5870,5870,0
20241204,173000,496045470,5870,5870,5870,5870,0
20241204,172900,496045470,5870,5870,5870,5870,0
20241204,172800,496045470,5870,5870,5870,5870,0
20241204,172700,496045470,5870,5870,5870,5870,0
20241204,172600,496045470,5870,5870,5870,5870,0
20241204,172500,496045470,5870,5870,5870,5870,0
20241204,172400,496045470,5870,5870,5870,5870,0
20241204,172300,496045470,5870,5870,5870,5870,0
20241204,172200,496045470,5870,5870,5870,5870,0
20241204,172100,496045470,5870,5870,5870,5870,0
20241204,172000,496045470,5870,5870,5870,5870,0
20241204,171900,496045470,5870,5870,5870,5870,0
20241204,171800,496045470,5870,5870,5870,5870,0
20241204,171700,496045470,5870,5870,5870,5870,0
20241204,171600,496045470,5870,5870,5870,5870,0
20241204,171500,496045470,5870,5870,5870,5870,0
20241204,171400,496045470,5870,5870,5870,5870,0
20241204,171300,496045470,5870,5870,5870,5870,0
20241204,171200,496045470,5870,5870,5870,5870,0
20241204,171100,496045470,5870,5870,5870,5870,0
20241204,171000,496045470,5870,5870,5870,5870,0
20241204,170900,496045470,5870,5870,5870,5870,0
20241204,170800,496045470,5870,5870,5870,5870,0
20241204,170700,496045470,5870,5870,5870,5870,0
20241204,170600,496045470,5870,5870,5870,5870,0
20241204,170500,496045470,5870,5870,5870,5870,0
20241204,170400,496045470,5870,5870,5870,5870,0
20241204,170300,496045470,5870,5870,5870,5870,1174
20241204,170200,496045470,5870,5870,5870,5870,0
20241204,170100,496045470,5870,5870,5870,5870,0
20241204,170000,496045470,5870,5870,5870,5870,0
20241204,165900,496045470,5870,5870,5870,5870,0
20241204,165800,496045470,5870,5870,5870,5870,0
20241204,165700,496045470,5870,5870,5870,5870,0
20241204,165600,496045470,5870,5870,5870,5870,0
20241204,165500,496045470,5870,5870,5870,5870,0
20241204,165400,496045470,5870,5870,5870,5870,0
20241204,165300,496045470,5870,5870,5870,5870,0
20241204,165200,496045470,5870,5870,5870,5870,0
20241204,165100,496045470,5870,5870,5870,5870,0
20241204,165000,496045470,5870,5870,5870,5870,0
20241204,164900,496045470,5870,5870,5870,5870,0
20241204,164800,496045470,5870,5870,5870,5870,0
20241204,164700,496045470,5870,5870,5870,5870,0
20241204,164600,496045470,5870,5870,5870,5870,0
20241204,164500,496045470,5870,5870,5870,5870,0
20241204,164400,496045470,5870,5870,5870,5870,0
20241204,164300,496045470,5870,5870,5870,5870,0
20241204,164200,496045470,5870,5870,5870,5870,0
20241204,164100,496045470,5870,5870,5870,5870,0
20241204,164000,496045470,5870,5870,5870,5870,0
20241204,163900,496045470,5870,5870,5870,5870,0
20241204,163800,496045470,5870,5870,5870,5870,0
20241204,163700,496045470,5870,5870,5870,5870,0
20241204,163600,496045470,5870,5870,5870,5870,0
20241204,163500,496045470,5870,5870,5870,5870,0
20241204,163400,496045470,5870,5870,5870,5870,0
20241204,163300,496045470,5870,5870,5870,5870,1174
20241204,163200,496045470,5870,5870,5870,5870,0
20241204,163100,496045470,5870,5870,5870,5870,0
20241204,163000,496045470,5870,5870,5870,5870,0
20241204,162900,496045470,5870,5870,5870,5870,0
20241204,162800,496045470,5870,5870,5870,5870,0
20241204,162700,496045470,5870,5870,5870,5870,0
20241204,162600,496045470,5870,5870,5870,5870,0
20241204,162500,496045470,5870,5870,5870,5870,0
20241204,162400,496045470,5870,5870,5870,5870,0
20241204,162300,496045470,5870,5870,5870,5870,0
20241204,162200,496045470,5870,5870,5870,5870,0
20241204,162100,496045470,5870,5870,5870,5870,0
20241204,162000,496045470,5870,5870,5870,5870,0
20241204,161900,496045470,5870,5870,5870,5870,0
20241204,161800,496045470,5870,5870,5870,5870,0
20241204,161700,496045470,5870,5870,5870,5870,0
20241204,161600,496045470,5870,5870,5870,5870,0
20241204,161500,496045470,5870,5870,5870,5870,0
20241204,161400,496045470,5870,5870,5870,5870,0
20241204,161300,496045470,5870,5870,5870,5870,0
20241204,161200,496045470,5870,5870,5870,5870,0
20241204,161100,496045470,5870,5870,5870,5870,0
20241204,161000,496045470,5870,5870,5870,5870,0
20241204,160900,496045470,5870,5870,5870,5870,0
20241204,160800,496045470,5870,5870,5870,5870,0
20241204,160700,496045470,5870,5870,5870,5870,0
20241204,160600,496045470,5870,5870,5870,5870,0
20241204,160500,496045470,5870,5870,5870,5870,0
20241204,160400,496045470,5870,5870,5870,5870,0
20241204,160300,496045470,5870,5870,5870,5870,1174
20241204,160200,496045470,5870,5870,5870,5870,0
20241204,160100,496045470,5870,5870,5870,5870,0
20241204,160000,496045470,5870,5870,5870,5870,0
20241204,155900,496045470,5870,5870,5870,5870,0
20241204,155800,496045470,5870,5870,5870,5870,0
20241204,155700,496045470,5870,5870,5870,5870,0
20241204,155600,496045470,5870,5870,5870,5870,0
20241204,155500,496045470,5870,5870,5870,5870,0
20241204,155400,496045470,5870,5870,5870,5870,0
20241204,155300,496045470,5870,5870,5870,5870,0
20241204,155200,496045470,5870,5870,5870,5870,0
20241204,155100,496045470,5870,5870,5870,5870,0
20241204,155000,496045470,5870,5870,5870,5870,0
20241204,154900,496045470,5870,5870,5870,5870,0
20241204,154800,496045470,5870,5870,5870,5870,0
20241204,154700,496045470,5870,5870,5870,5870,0
20241204,154600,496045470,5870,5870,5870,5870,0
20241204,154500,496045470,5870,5870,5870,5870,0
20241204,154400,496045470,5870,5870,5870,5870,0
20241204,154300,496045470,5870,5870,5870,5870,0
20241204,154200,496045470,5870,5870,5870,5870,0
20241204,154100,496045470,5870,5870,5870,5870,0
20241204,154000,496045470,5870,5870,5870,5870,0
20241204,153900,496045470,5870,5870,5870,5870,0
20241204,153800,496045470,5870,5870,5870,5870,0
20241204,153700,496045470,5870,5870,5870,5870,0
20241204,153600,496045470,5870,5870,5870,5870,0
20241204,153500,496045470,5870,5870,5870,5870,0
20241204,153400,496045470,5870,5870,5870,5870,0
20241204,153300,496045470,5870,5870,5870,5870,1174
20241204,153200,496045470,5870,5870,5870,5870,0
20241204,153100,496045470,5870,5870,5870,5870,0
20241204,153000,496045470,5870,5870,5870,5870,1174
20241204,152900,489154090,5920,5920,5920,5920,0
20241204,152800,489154090,5920,5920,5920,5920,0
20241204,152700,489154090,5920,5920,5920,5920,0
20241204,152600,489154090,5920,5920,5920,5920,0
20241204,152500,489154090,5920,5920,5920,5920,0
20241204,152400,489154090,5920,5920,5920,5920,0
20241204,152300,489154090,5920,5920,5920,5920,0
20241204,152200,489154090,5920,5920,5920,5920,0
20241204,152100,489154090,5920,5920,5920,5920,0
20241204,152000,489154090,5920,5920,5920,5920,0
20241204,151900,489154090,5920,5910,5920,5910,130
20241204,151800,488384920,5910,5890,5910,5890,380
20241204,151700,486144460,5890,5890,5890,5860,839
20241204,151600,481218360,5880,5890,5890,5870,194
20241204,151500,480077070,5890,5880,5890,5880,195
20241204,151400,478930350,5870,5870,5880,5870,216
20241204,151300,477661270,5860,5870,5870,5860,300
20241204,151200,475901270,5870,5870,5870,5870,50
20241204,151100,475607770,5870,5870,5870,5860,460
20241204,151000,472909570,5870,5870,5870,5870,50
20241204,150900,472616070,5870,5870,5870,5870,54
20241204,150800,472299090,5870,5880,5880,5860,155
20241204,150700,471388740,5880,5880,5880,5880,50
20241204,150600,471094740,5890,5880,5890,5870,3558
20241204,150500,450206560,5880,5880,5880,5880,67
20241204,150400,449812600,5880,5880,5880,5880,100
20241204,150300,449224600,5890,5880,5890,5880,149
20241204,150200,448347490,5880,5890,5890,5880,321
20241204,150100,446459000,5890,5890,5890,5890,98
20241204,150000,445881780,5870,5870,5880,5870,383
20241204,145900,443633070,5880,5880,5880,5880,110
20241204,145800,442986270,5880,5880,5880,5880,100
20241204,145700,442398270,5880,5880,5880,5870,180
20241204,145600,441340670,5880,5880,5880,5880,50
20241204,145500,441046670,5880,5880,5880,5880,100
20241204,145400,440458670,5880,5870,5880,5870,182
20241204,145300,439389330,5870,5880,5890,5870,572
20241204,145200,436025530,5890,5890,5890,5890,294
20241204,145100,434293870,5890,5890,5890,5890,100
20241204,145000,433704870,5890,5890,5890,5890,450
20241204,144900,431054370,5880,5880,5880,5880,0
20241204,144800,431054370,5880,5880,5880,5880,80
20241204,144700,430583970,5880,5890,5890,5880,151
20241204,144600,429694590,5890,5890,5890,5890,50
20241204,144500,429400090,5890,5890,5890,5890,230
20241204,144400,428045390,5890,5890,5890,5890,104
20241204,144300,427432830,5890,5890,5890,5890,101
20241204,144200,426837940,5890,5880,5890,5880,276
20241204,144100,425213100,5880,5880,5880,5880,2
20241204,144000,425201340,5870,5870,5870,5860,140
20241204,143900,424379640,5870,5870,5870,5870,55
20241204,143800,424056790,5880,5880,5880,5880,50
20241204,143700,423762790,5870,5870,5880,5870,83
20241204,143600,423275080,5870,5880,5880,5870,151
20241204,143500,422388200,5880,5880,5880,5880,150
20241204,143400,421506200,5870,5870,5870,5870,0
20241204,143300,421506200,5870,5870,5870,5870,100
20241204,143200,420919200,5870,5870,5870,5870,104
20241204,143100,420308720,5870,5870,5870,5870,100
20241204,143000,419721720,5880,5880,5880,5880,0
20241204,142900,419721720,5880,5880,5880,5880,50
20241204,142800,419427720,5880,5870,5880,5870,214
20241204,142700,418170200,5880,5880,5880,5880,177
20241204,142600,417129440,5860,5860,5860,5860,27
20241204,142500,416971220,5870,5870,5870,5870,53
20241204,142400,416660110,5870,5870,5870,5870,100
20241204,142300,416073110,5880,5870,5880,5870,171
20241204,142200,415068130,5870,5880,5880,5870,232
20241204,142100,413704970,5870,5870,5870,5870,0
20241204,142000,413704970,5870,5870,5870,5870,80
20241204,141900,413235370,5870,5870,5870,5870,100
20241204,141800,412648370,5850,5850,5850,5850,30
20241204,141700,412472870,5860,5860,5860,5860,50
20241204,141600,412179870,5860,5870,5870,5860,244
20241204,141500,410748830,5860,5860,5860,5860,1
20241204,141400,410742970,5860,5860,5860,5860,189
20241204,141300,409635430,5850,5870,5870,5850,350
20241204,141200,407582730,5870,5850,5870,5850,104
20241204,141100,406972340,5860,5870,5870,5860,196
20241204,141000,405822290,5870,5870,5870,5870,81
20241204,140900,405346820,5870,5870,5880,5870,101
20241204,140800,404753450,5860,5880,5880,5860,117
20241204,140700,404066120,5880,5880,5900,5880,92
20241204,140600,403524460,5870,5860,5870,5860,2
20241204,140500,403512730,5850,5850,5850,5850,31
20241204,140400,403331380,5850,5850,5860,5840,307
20241204,140300,401536240,5850,5850,5850,5850,56
20241204,140200,401208640,5850,5860,5860,5850,137
20241204,140100,400406620,5870,5870,5870,5860,56
20241204,140000,400077920,5860,5850,5870,5850,114
20241204,135900,399410410,5850,5850,5850,5850,29
20241204,135800,399240760,5850,5850,5850,5850,7
20241204,135700,399199810,5860,5860,5860,5860,32
20241204,135600,399012290,5850,5860,5860,5850,189
20241204,135500,397906530,5860,5870,5890,5860,273
20241204,135400,396306430,5860,5860,5860,5860,0
20241204,135300,396306430,5860,5860,5860,5860,80
20241204,135200,395837630,5860,5860,5860,5860,0
20241204,135100,395837630,5860,5850,5860,5850,81
20241204,135000,395363770,5850,5860,5860,5850,829
20241204,134900,390509000,5880,5890,5890,5880,20
20241204,134800,390391300,5860,5860,5860,5860,100
20241204,134700,389805300,5860,5860,5860,5860,140
20241204,134600,388984900,5860,5860,5860,5860,0
20241204,134500,388984900,5860,5860,5860,5860,79
20241204,134400,388521960,5870,5860,5870,5860,282
20241204,134300,386869430,5870,5870,5870,5870,0
20241204,134200,386869430,5870,5870,5870,5870,115
20241204,134100,386194380,5900,5900,5900,5900,0
20241204,134000,386194380,5900,5870,5900,5870,71
20241204,133900,385777580,5870,5870,5870,5870,0
20241204,133800,385777580,5870,5880,5880,5870,13
20241204,133700,385701170,5880,5880,5880,5880,0
20241204,133600,385701170,5880,5880,5880,5880,0
20241204,133500,385701170,5880,5870,5880,5870,81
20241204,133400,385225690,5870,5870,5870,5870,0
20241204,133300,385225690,5870,5870,5870,5870,98
20241204,133200,384650430,5900,5860,5900,5860,81
20241204,133100,384175730,5860,5860,5860,5860,80
20241204,133000,383706930,5880,5880,5880,5880,0
20241204,132900,383706930,5880,5880,5880,5880,0
20241204,132800,383706930,5880,5880,5890,5870,576
20241204,132700,380323650,5890,5890,5890,5890,84
20241204,132600,379828890,5890,5900,5900,5890,117
20241204,132500,379139650,5900,5900,5900,5900,10
20241204,132400,379080650,5900,5890,5900,5890,126
20241204,132300,378338000,5890,5890,5890,5890,10
20241204,132200,378279100,5880,5880,5880,5880,0
20241204,132100,378279100,5880,5880,5880,5880,28
20241204,132000,378114460,5890,5890,5890,5890,120
20241204,131900,377407660,5890,5890,5890,5890,80
20241204,131800,376936460,5900,5900,5900,5900,0
20241204,131700,376936460,5900,5900,5900,5900,1
20241204,131600,376930560,5880,5880,5880,5880,0
20241204,131500,376930560,5880,5880,5880,5880,80
20241204,131400,376460160,5880,5880,5880,5880,0
20241204,131300,376460160,5880,5880,5880,5880,94
20241204,131200,375907440,5890,5890,5890,5890,0
20241204,131100,375907440,5890,5890,5890,5880,93
20241204,131000,375360070,5920,5890,5920,5890,79
20241204,130900,374894700,5900,5900,5900,5900,3
20241204,130800,374877000,5900,5900,5900,5900,0
20241204,130700,374877000,5900,5900,5900,5900,208
20241204,130600,373649800,5870,5880,5880,5870,80
20241204,130500,373179900,5870,5870,5870,5870,44
20241204,130400,372921620,5890,5890,5890,5890,0
20241204,130300,372921620,5890,5890,5890,5890,51
20241204,130200,372621230,5890,5890,5890,5890,3
20241204,130100,372603560,5910,5910,5910,5910,0
20241204,130000,372603560,5910,5880,5910,5880,116
20241204,125900,371920490,5880,5880,5880,5880,1
20241204,125800,371914610,5880,5870,5880,5870,105
20241204,125700,371298250,5880,5880,5880,5880,2
20241204,125600,371286490,5880,5880,5880,5880,0
20241204,125500,371286490,5880,5870,5880,5870,66
20241204,125400,370899010,5880,5880,5880,5880,100
20241204,125300,370311010,5880,5880,5880,5880,0
20241204,125200,370311010,5880,5880,5880,5880,206
20241204,125100,369099730,5890,5880,5900,5880,150
20241204,125000,368216230,5880,5880,5880,5880,19
20241204,124900,368104510,5850,5850,5850,5850,1
20241204,124800,368098660,5860,5870,5870,5850,130
20241204,124700,367337130,5870,5870,5870,5870,0
20241204,124600,367337130,5870,5870,5870,5870,0
20241204,124500,367337130,5870,5870,5870,5870,80
20241204,124400,366867530,5860,5860,5860,5860,38
20241204,124300,366644850,5860,5870,5870,5860,123
20241204,124200,365923660,5900,5900,5900,5900,0
20241204,124100,365923660,5900,5880,5900,5860,51
20241204,124000,365624090,5920,5920,5920,5920,0
20241204,123900,365624090,5920,5920,5920,5920,10
20241204,123800,365564890,5880,5880,5880,5880,5
20241204,123700,365535490,5870,5870,5870,5870,189
20241204,123600,364426060,5870,5840,5870,5830,6
20241204,123500,364390970,5830,5830,5830,5830,300
20241204,123400,362641970,5830,5840,5840,5830,130
20241204,123300,361884060,5830,5830,5830,5830,0
20241204,123200,361884060,5830,5830,5830,5830,0
20241204,123100,361884060,5830,5830,5830,5830,80
20241204,123000,361417660,5830,5830,5830,5830,0
20241204,122900,361417660,5830,5840,5840,5830,78
20241204,122800,360962670,5840,5840,5840,5840,2
20241204,122700,360950990,5840,5840,5840,5840,5
20241204,122600,360921790,5840,5840,5840,5840,76
20241204,122500,360477950,5840,5840,5840,5840,403
20241204,122400,358124430,5850,5850,5850,5850,0
20241204,122300,358124430,5850,5840,5850,5840,5
20241204,122200,358095200,5840,5840,5840,5840,81
20241204,122100,357622160,5840,5840,5840,5840,1
20241204,122000,357616320,5830,5830,5830,5830,0
20241204,121900,357616320,5830,5830,5830,5830,162
20241204,121800,356671860,5830,5850,5850,5830,1337
20241204,121700,348868470,5870,5860,5870,5860,15
20241204,121600,348780430,5850,5860,5860,5850,217
20241204,121500,347509810,5870,5870,5870,5870,12
20241204,121400,347439370,5860,5860,5860,5860,1
20241204,121300,347433510,5860,5860,5860,5860,291
20241204,121200,345728250,5860,5860,5860,5860,50
20241204,121100,345435250,5850,5850,5850,5850,1
20241204,121000,345429400,5850,5860,5860,5850,81
20241204,120900,344955530,5850,5850,5850,5850,0
20241204,120800,344955530,5850,5850,5850,5850,0
20241204,120700,344955530,5850,5880,5890,5840,1452
20241204,120600,336460130,5890,5890,5890,5890,40
20241204,120500,336224530,5890,5900,5900,5890,57
20241204,120400,335888630,5900,5900,5950,5900,319
20241204,120300,334001970,5880,5880,5880,5880,80
20241204,120200,333531570,5850,5870,5870,5850,1864
20241204,120100,322615420,5890,5860,5890,5860,88
20241204,120000,322099140,5860,5860,5860,5860,0
20241204,115900,322099140,5860,5880,5880,5860,470
20241204,115800,319343020,5870,5870,5870,5870,0
20241204,115700,319343020,5870,5870,5870,5870,0
20241204,115600,319343020,5870,5870,5870,5870,160
20241204,115500,318403820,5870,5870,5870,5870,1
20241204,115400,318397950,5900,5900,5900,5900,0
20241204,115300,318397950,5900,5900,5900,5900,0
20241204,115200,318397950,5900,5900,5900,5900,0
20241204,115100,318397950,5900,5900,5900,5900,81
20241204,115000,317920050,5900,5900,5900,5900,0
20241204,114900,317920050,5900,5890,5900,5890,160
20241204,114800,316976650,5870,5860,5870,5850,1300
20241204,114700,309369830,5880,5880,5880,5880,264
20241204,114600,307817510,5880,5880,5880,5880,2
20241204,114500,307805750,5850,5850,5850,5850,772
20241204,114400,303289550,5860,5860,5860,5860,580
20241204,114300,299890750,5890,5890,5890,5890,0
20241204,114200,299890750,5890,5870,5890,5860,52
20241204,114100,299585680,5870,5870,5870,5870,448
20241204,114000,296955920,5870,5870,5870,5870,2
20241204,113900,296944180,5870,5870,5870,5870,1
20241204,113800,296938310,5860,5860,5860,5860,80
20241204,113700,296469510,5860,5860,5860,5860,80
20241204,113600,296000710,5870,5870,5870,5870,490
20241204,113500,293124410,5880,5880,5880,5880,95
20241204,113400,292565810,5880,5870,5880,5870,15
20241204,113300,292477710,5880,5880,5880,5880,340
20241204,113200,290478510,5880,5880,5880,5880,0
20241204,113100,290478510,5880,5870,5880,5870,85
20241204,113000,289979510,5880,5880,5880,5880,10
20241204,112900,289920710,5880,5880,5880,5880,20
20241204,112800,289803110,5870,5870,5870,5870,0
20241204,112700,289803110,5870,5880,5880,5870,298
20241204,112600,288051690,5880,5880,5880,5880,77
20241204,112500,287598930,5900,5900,5900,5900,0
20241204,112400,287598930,5900,5900,5900,5900,193
20241204,112300,286460230,5910,5910,5910,5910,0
20241204,112200,286460230,5910,5890,5910,5890,115
20241204,112100,285781880,5900,5900,5900,5900,15
20241204,112000,285693380,5900,5900,5900,5900,23
20241204,111900,285557680,5900,5900,5900,5900,51
20241204,111800,285256780,5900,5880,5900,5880,130
20241204,111700,284491380,5880,5890,5890,5880,56
20241204,111600,284162090,5880,5900,5900,5880,311
20241204,111500,282332040,5900,5890,5900,5890,28
20241204,111400,282167020,5900,5900,5900,5900,15
20241204,111300,282078520,5900,5900,5900,5900,64
20241204,111200,281700920,5910,5910,5910,5910,263
20241204,111100,280146590,5920,5920,5920,5920,1
20241204,111000,280140670,5900,5910,5910,5900,647
20241204,110900,276323270,5910,5920,5920,5910,33
20241204,110800,276128210,5910,5910,5920,5910,82
20241204,110700,275643560,5920,5930,5930,5920,26
20241204,110600,275489620,5930,5920,5960,5920,80
20241204,110500,275014370,5890,5890,5910,5880,3417
20241204,110400,254922290,5890,5900,5900,5890,166
20241204,110300,253944520,5900,5900,5900,5900,153
20241204,110200,253041820,5890,5900,5900,5890,108
20241204,110100,252405510,5900,5890,5900,5890,230
20241204,110000,251050760,5890,5890,5890,5890,1
20241204,105900,251044870,5890,5890,5890,5880,2224
20241204,105800,237946870,5900,5910,5910,5900,188
20241204,105700,236836570,5920,5920,5940,5920,23
20241204,105600,236700230,5940,5930,5940,5900,763
20241204,105500,232192570,5930,5930,5930,5930,25
20241204,105400,232044320,5940,5930,5950,5930,42
20241204,105300,231794930,5920,5950,5950,5920,1111
20241204,105200,225193280,5960,5970,5970,5960,656
20241204,105100,221283480,5970,5970,5970,5970,3
20241204,105000,221265570,5960,5960,5960,5960,80
20241204,104900,220788770,5970,5970,5970,5970,14
20241204,104800,220705190,5970,5960,5970,5960,518
20241204,104700,217617730,5960,5960,5970,5960,81
20241204,104600,217134960,5970,5970,5970,5970,290
20241204,104500,215403660,5980,5980,5980,5980,1
20241204,104400,215397680,5970,5970,5970,5970,59
20241204,104300,215045450,5980,5980,5980,5980,22
20241204,104200,214913890,5970,5970,5970,5970,0
20241204,104100,214913890,5970,5970,5970,5970,80
20241204,104000,214436290,6000,5980,6000,5980,125
20241204,103900,213687720,5970,5970,5970,5970,0
20241204,103800,213687720,5970,5970,5970,5970,143
20241204,103700,212834010,5970,5970,5970,5970,0
20241204,103600,212834010,5970,5970,5970,5970,0
20241204,103500,212834010,5970,5970,5980,5970,87
20241204,103400,212314590,5970,5970,5970,5970,24
20241204,103300,212171310,5970,5970,5970,5970,57
20241204,103200,211831020,5980,5990,5990,5980,147
20241204,103100,210950610,6000,6020,6070,6000,881
20241204,103000,205658010,6020,6020,6040,6020,9
20241204,102900,205603810,6020,6020,6020,6020,90
20241204,102800,205062010,6020,6020,6020,6020,0
20241204,102700,205062010,6020,6030,6030,6020,87
20241204,102600,204538210,6020,6020,6060,6020,33
20241204,102500,204338390,6010,6010,6010,6010,20
20241204,102400,204218190,6010,6010,6010,6010,80
20241204,102300,203737390,6020,6020,6020,6020,1
20241204,102200,203731370,6020,6020,6020,6020,0
20241204,102100,203731370,6020,6020,6020,6020,2
20241204,102000,203719330,6010,6010,6010,6010,80
20241204,101900,203238530,6010,6020,6020,6010,76
20241204,101800,202781760,6020,6020,6020,6020,21
20241204,101700,202655340,6030,6030,6030,6030,1
20241204,101600,202649310,6020,6020,6020,6020,2
20241204,101500,202637270,6020,6020,6020,6010,108
20241204,101400,201987580,6020,6020,6030,6020,89
20241204,101300,201451560,6020,6050,6080,6010,1287
20241204,101200,193686460,6050,6050,6050,6050,2
20241204,101100,193674360,6060,6060,6060,6060,39
20241204,101000,193438020,6060,6060,6060,6050,192
20241204,100900,192275860,6100,6100,6100,6100,0
20241204,100800,192275860,6100,6090,6100,6090,9
20241204,100700,192220990,6090,6090,6090,6090,1
20241204,100600,192214900,6070,6070,6080,6070,285
20241204,100500,190484450,6070,6040,6070,6040,1272
20241204,100400,182791190,6030,6030,6030,6030,0
20241204,100300,182791190,6030,6020,6040,6020,104
20241204,100200,182163100,6010,6010,6010,6010,0
20241204,100100,182163100,6010,6010,6010,6010,1
20241204,100000,182157090,6010,6010,6010,6010,5
20241204,095900,182127040,6050,6040,6050,6040,20
20241204,095800,182006060,6040,6040,6040,6040,4
20241204,095700,181981900,6010,6010,6010,6010,10
20241204,095600,181921800,6070,6010,6070,6010,29
20241204,095500,181746960,6010,6010,6010,6010,110
20241204,095400,181085860,6020,6020,6020,6020,33
20241204,095300,180887200,6020,6020,6050,6020,25
20241204,095200,180736190,6020,6000,6050,6000,62
20241204,095100,180363070,6020,5970,6020,5970,472
20241204,095000,177527060,5970,5970,5970,5970,0
20241204,094900,177527060,5970,5970,5970,5970,1
20241204,094800,177521090,5960,5960,5960,5960,0
20241204,094700,177521090,5960,5960,5960,5960,0
20241204,094600,177521090,5960,5970,5990,5950,530
20241204,094500,174363340,5970,5960,6000,5960,262
20241204,094400,172796840,5970,5970,5970,5970,4
20241204,094300,172772960,6000,5960,6000,5950,329
20241204,094200,170815310,5960,5980,5980,5950,943
20241204,094100,165194210,5970,5980,5980,5970,29
20241204,094000,165020890,5990,5970,6010,5970,348
20241204,093900,162942050,5980,5980,5980,5970,499
20241204,093800,159959240,5990,5990,5990,5990,0
20241204,093700,159959240,5990,5990,5990,5990,202
20241204,093600,158749260,5980,6030,6030,5980,482
20241204,093500,155857630,6040,6040,6040,6040,0
20241204,093400,155857630,6040,6040,6040,6040,0
20241204,093300,155857630,6040,6040,6040,6040,0
20241204,093200,155857630,6040,6040,6040,6040,0
20241204,093100,155857630,6040,6040,6040,6040,33
20241204,093000,155658310,5980,6000,6000,5970,1718
20241204,092900,145380470,6010,6010,6020,6010,567
20241204,092800,141971800,6050,6050,6050,6050,165
20241204,092700,140973550,6060,6070,6070,6060,155
20241204,092600,140033350,6090,6090,6090,6090,0
20241204,092500,140033350,6090,6090,6090,6090,10
20241204,092400,139972450,6090,6070,6090,6070,289
20241204,092300,138214220,6090,6090,6090,6090,0
20241204,092200,138214220,6090,6010,6090,6010,2896
20241204,092100,120712580,6000,6000,6000,6000,0
20241204,092000,120712580,6000,5990,6000,5990,2
20241204,091900,120700590,5990,6010,6010,5970,723
20241204,091800,116364540,6020,6020,6020,6020,4
20241204,091700,116340460,6020,6020,6020,6020,43
20241204,091600,116081600,6030,6030,6040,6020,154
20241204,091500,115151720,6040,6060,6060,6040,493
20241204,091400,112169800,6060,6080,6080,6060,333
20241204,091300,110151230,6080,6070,6080,6070,29
20241204,091200,109975150,6070,6110,6110,6070,632
20241204,091100,106132900,6110,6100,6110,6080,679
20241204,091000,101993670,6100,6090,6100,6090,497
20241204,090900,98966930,6060,6040,6060,6040,1140
20241204,090800,92060050,6010,6030,6030,6000,235
20241204,090700,90643320,6030,6090,6090,6030,903
20241204,090600,85171560,6060,6050,6060,6050,624
20241204,090500,81391120,6050,6030,6050,6030,1499
20241204,090400,72331840,6030,5980,6030,5970,1164
20241204,090300,65382510,5970,6000,6000,5970,89
20241204,090200,64850880,5990,6000,6010,5990,963
20241204,090100,59070040,6000,5940,6000,5900,3236
20241204,090000,39758740,5930,6010,6060,5830,6562