KissMeData/285490/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210800,420358790,10710,10710,10710,10710,1432
20241209,210700,420358790,10710,10710,10710,10710,0
20241209,210600,420358790,10710,10710,10710,10710,0
20241209,210500,420358790,10710,10710,10710,10710,0
20241209,210400,420358790,10710,10710,10710,10710,0
20241209,210300,420358790,10710,10710,10710,10710,0
20241209,210200,420358790,10710,10710,10710,10710,0
20241209,210100,420358790,10710,10710,10710,10710,0
20241209,210000,420358790,10710,10710,10710,10710,0
20241209,205900,420358790,10710,10710,10710,10710,0
20241209,205800,420358790,10710,10710,10710,10710,0
20241209,205700,420358790,10710,10710,10710,10710,0
20241209,205600,420358790,10710,10710,10710,10710,0
20241209,205500,420358790,10710,10710,10710,10710,0
20241209,205400,420358790,10710,10710,10710,10710,0
20241209,205300,420358790,10710,10710,10710,10710,0
20241209,205200,420358790,10710,10710,10710,10710,0
20241209,205100,420358790,10710,10710,10710,10710,0
20241209,205000,420358790,10710,10710,10710,10710,0
20241209,204900,420358790,10710,10710,10710,10710,0
20241209,204800,420358790,10710,10710,10710,10710,0
20241209,204700,420358790,10710,10710,10710,10710,0
20241209,204600,420358790,10710,10710,10710,10710,0
20241209,204500,420358790,10710,10710,10710,10710,0
20241209,204400,420358790,10710,10710,10710,10710,0
20241209,204300,420358790,10710,10710,10710,10710,0
20241209,204200,420358790,10710,10710,10710,10710,0
20241209,204100,420358790,10710,10710,10710,10710,0
20241209,204000,420358790,10710,10710,10710,10710,0
20241209,203900,420358790,10710,10710,10710,10710,0
20241209,203800,420358790,10710,10710,10710,10710,1432
20241209,203700,420358790,10710,10710,10710,10710,0
20241209,203600,420358790,10710,10710,10710,10710,0
20241209,203500,420358790,10710,10710,10710,10710,0
20241209,203400,420358790,10710,10710,10710,10710,0
20241209,203300,420358790,10710,10710,10710,10710,0
20241209,203200,420358790,10710,10710,10710,10710,0
20241209,203100,420358790,10710,10710,10710,10710,0
20241209,203000,420358790,10710,10710,10710,10710,0
20241209,202900,420358790,10710,10710,10710,10710,0
20241209,202800,420358790,10710,10710,10710,10710,0
20241209,202700,420358790,10710,10710,10710,10710,0
20241209,202600,420358790,10710,10710,10710,10710,0
20241209,202500,420358790,10710,10710,10710,10710,0
20241209,202400,420358790,10710,10710,10710,10710,0
20241209,202300,420358790,10710,10710,10710,10710,0
20241209,202200,420358790,10710,10710,10710,10710,0
20241209,202100,420358790,10710,10710,10710,10710,0
20241209,202000,420358790,10710,10710,10710,10710,0
20241209,201900,420358790,10710,10710,10710,10710,0
20241209,201800,420358790,10710,10710,10710,10710,0
20241209,201700,420358790,10710,10710,10710,10710,0
20241209,201600,420358790,10710,10710,10710,10710,0
20241209,201500,420358790,10710,10710,10710,10710,0
20241209,201400,420358790,10710,10710,10710,10710,0
20241209,201300,420358790,10710,10710,10710,10710,0
20241209,201200,420358790,10710,10710,10710,10710,0
20241209,201100,420358790,10710,10710,10710,10710,0
20241209,201000,420358790,10710,10710,10710,10710,0
20241209,200900,420358790,10710,10710,10710,10710,0
20241209,200800,420358790,10710,10710,10710,10710,1432
20241209,200700,420358790,10710,10710,10710,10710,0
20241209,200600,420358790,10710,10710,10710,10710,0
20241209,200500,420358790,10710,10710,10710,10710,0
20241209,200400,420358790,10710,10710,10710,10710,0
20241209,200300,420358790,10710,10710,10710,10710,0
20241209,200200,420358790,10710,10710,10710,10710,0
20241209,200100,420358790,10710,10710,10710,10710,0
20241209,200000,420358790,10710,10710,10710,10710,0
20241209,195900,420358790,10710,10710,10710,10710,0
20241209,195800,420358790,10710,10710,10710,10710,0
20241209,195700,420358790,10710,10710,10710,10710,0
20241209,195600,420358790,10710,10710,10710,10710,0
20241209,195500,420358790,10710,10710,10710,10710,0
20241209,195400,420358790,10710,10710,10710,10710,0
20241209,195300,420358790,10710,10710,10710,10710,0
20241209,195200,420358790,10710,10710,10710,10710,0
20241209,195100,420358790,10710,10710,10710,10710,0
20241209,195000,420358790,10710,10710,10710,10710,0
20241209,194900,420358790,10710,10710,10710,10710,0
20241209,194800,420358790,10710,10710,10710,10710,0
20241209,194700,420358790,10710,10710,10710,10710,0
20241209,194600,420358790,10710,10710,10710,10710,0
20241209,194500,420358790,10710,10710,10710,10710,0
20241209,194400,420358790,10710,10710,10710,10710,0
20241209,194300,420358790,10710,10710,10710,10710,0
20241209,194200,420358790,10710,10710,10710,10710,0
20241209,194100,420358790,10710,10710,10710,10710,0
20241209,194000,420358790,10710,10710,10710,10710,0
20241209,193900,420358790,10710,10710,10710,10710,0
20241209,193800,420358790,10710,10710,10710,10710,1432
20241209,193700,420358790,10710,10710,10710,10710,0
20241209,193600,420358790,10710,10710,10710,10710,0
20241209,193500,420358790,10710,10710,10710,10710,0
20241209,193400,420358790,10710,10710,10710,10710,0
20241209,193300,420358790,10710,10710,10710,10710,0
20241209,193200,420358790,10710,10710,10710,10710,0
20241209,193100,420358790,10710,10710,10710,10710,0
20241209,193000,420358790,10710,10710,10710,10710,0
20241209,192900,420358790,10710,10710,10710,10710,0
20241209,192800,420358790,10710,10710,10710,10710,0
20241209,192700,420358790,10710,10710,10710,10710,0
20241209,192600,420358790,10710,10710,10710,10710,0
20241209,192500,420358790,10710,10710,10710,10710,0
20241209,192400,420358790,10710,10710,10710,10710,0
20241209,192300,420358790,10710,10710,10710,10710,0
20241209,192200,420358790,10710,10710,10710,10710,0
20241209,192100,420358790,10710,10710,10710,10710,0
20241209,192000,420358790,10710,10710,10710,10710,0
20241209,191900,420358790,10710,10710,10710,10710,0
20241209,191800,420358790,10710,10710,10710,10710,0
20241209,191700,420358790,10710,10710,10710,10710,0
20241209,191600,420358790,10710,10710,10710,10710,0
20241209,191500,420358790,10710,10710,10710,10710,0
20241209,191400,420358790,10710,10710,10710,10710,0
20241209,191300,420358790,10710,10710,10710,10710,0
20241209,191200,420358790,10710,10710,10710,10710,0
20241209,191100,420358790,10710,10710,10710,10710,0
20241209,191000,420358790,10710,10710,10710,10710,0
20241209,190900,420358790,10710,10710,10710,10710,0
20241209,190800,420358790,10710,10710,10710,10710,1432
20241209,190700,420358790,10710,10710,10710,10710,0
20241209,190600,420358790,10710,10710,10710,10710,0
20241209,190500,420358790,10710,10710,10710,10710,0
20241209,190400,420358790,10710,10710,10710,10710,0
20241209,190300,420358790,10710,10710,10710,10710,0
20241209,190200,420358790,10710,10710,10710,10710,0
20241209,190100,420358790,10710,10710,10710,10710,0
20241209,190000,420358790,10710,10710,10710,10710,0
20241209,185900,420358790,10710,10710,10710,10710,0
20241209,185800,420358790,10710,10710,10710,10710,0
20241209,185700,420358790,10710,10710,10710,10710,0
20241209,185600,420358790,10710,10710,10710,10710,0
20241209,185500,420358790,10710,10710,10710,10710,0
20241209,185400,420358790,10710,10710,10710,10710,0
20241209,185300,420358790,10710,10710,10710,10710,0
20241209,185200,420358790,10710,10710,10710,10710,0
20241209,185100,420358790,10710,10710,10710,10710,0
20241209,185000,420358790,10710,10710,10710,10710,0
20241209,184900,420358790,10710,10710,10710,10710,0
20241209,184800,420358790,10710,10710,10710,10710,0
20241209,184700,420358790,10710,10710,10710,10710,0
20241209,184600,420358790,10710,10710,10710,10710,0
20241209,184500,420358790,10710,10710,10710,10710,0
20241209,184400,420358790,10710,10710,10710,10710,0
20241209,184300,420358790,10710,10710,10710,10710,0
20241209,184200,420358790,10710,10710,10710,10710,0
20241209,184100,420358790,10710,10710,10710,10710,0
20241209,184000,420358790,10710,10710,10710,10710,0
20241209,183900,420358790,10710,10710,10710,10710,0
20241209,183800,420358790,10710,10710,10710,10710,1432
20241209,183700,420358790,10710,10710,10710,10710,0
20241209,183600,420358790,10710,10710,10710,10710,0
20241209,183500,420358790,10710,10710,10710,10710,0
20241209,183400,420358790,10710,10710,10710,10710,0
20241209,183300,420358790,10710,10710,10710,10710,0
20241209,183200,420358790,10710,10710,10710,10710,0
20241209,183100,420358790,10710,10710,10710,10710,0
20241209,183000,420358790,10710,10710,10710,10710,0
20241209,182900,420358790,10710,10710,10710,10710,0
20241209,182800,420358790,10710,10710,10710,10710,0
20241209,182700,420358790,10710,10710,10710,10710,0
20241209,182600,420358790,10710,10710,10710,10710,0
20241209,182500,420358790,10710,10710,10710,10710,0
20241209,182400,420358790,10710,10710,10710,10710,0
20241209,182300,420358790,10710,10710,10710,10710,0
20241209,182200,420358790,10710,10710,10710,10710,0
20241209,182100,420358790,10710,10710,10710,10710,0
20241209,182000,420358790,10710,10710,10710,10710,0
20241209,181900,420358790,10710,10710,10710,10710,0
20241209,181800,420358790,10710,10710,10710,10710,0
20241209,181700,420358790,10710,10710,10710,10710,0
20241209,181600,420358790,10710,10710,10710,10710,0
20241209,181500,420358790,10710,10710,10710,10710,0
20241209,181400,420358790,10710,10710,10710,10710,0
20241209,181300,420358790,10710,10710,10710,10710,0
20241209,181200,420358790,10710,10710,10710,10710,0
20241209,181100,420358790,10710,10710,10710,10710,0
20241209,181000,420358790,10710,10710,10710,10710,0
20241209,180900,420358790,10710,10710,10710,10710,0
20241209,180800,420358790,10710,10710,10710,10710,1432
20241209,180700,420358790,10710,10710,10710,10710,0
20241209,180600,420358790,10710,10710,10710,10710,0
20241209,180500,420358790,10710,10710,10710,10710,0
20241209,180400,420358790,10710,10710,10710,10710,0
20241209,180300,420358790,10710,10710,10710,10710,0
20241209,180200,420358790,10710,10710,10710,10710,0
20241209,180100,420358790,10710,10710,10710,10710,0
20241209,180000,420358790,10710,10710,10710,10710,0
20241209,175900,420358790,10710,10710,10710,10710,0
20241209,175800,420358790,10710,10710,10710,10710,0
20241209,175700,420358790,10710,10710,10710,10710,0
20241209,175600,420358790,10710,10710,10710,10710,0
20241209,175500,420358790,10710,10710,10710,10710,0
20241209,175400,420358790,10710,10710,10710,10710,0
20241209,175300,420358790,10710,10710,10710,10710,0
20241209,175200,420358790,10710,10710,10710,10710,0
20241209,175100,420358790,10710,10710,10710,10710,0
20241209,175000,420358790,10710,10710,10710,10710,0
20241209,174900,420358790,10710,10710,10710,10710,0
20241209,174800,420358790,10710,10710,10710,10710,0
20241209,174700,420358790,10710,10710,10710,10710,0
20241209,174600,420358790,10710,10710,10710,10710,0
20241209,174500,420358790,10710,10710,10710,10710,0
20241209,174400,420358790,10710,10710,10710,10710,0
20241209,174300,420358790,10710,10710,10710,10710,0
20241209,174200,420358790,10710,10710,10710,10710,0
20241209,174100,420358790,10710,10710,10710,10710,0
20241209,174000,420358790,10710,10710,10710,10710,0
20241209,173900,420358790,10710,10710,10710,10710,0
20241209,173800,420358790,10710,10710,10710,10710,1432
20241209,173700,420358790,10710,10710,10710,10710,0
20241209,173600,420358790,10710,10710,10710,10710,0
20241209,173500,420358790,10710,10710,10710,10710,0
20241209,173400,420358790,10710,10710,10710,10710,0
20241209,173300,420358790,10710,10710,10710,10710,0
20241209,173200,420358790,10710,10710,10710,10710,0
20241209,173100,420358790,10710,10710,10710,10710,0
20241209,173000,420358790,10710,10710,10710,10710,0
20241209,172900,420358790,10710,10710,10710,10710,0
20241209,172800,420358790,10710,10710,10710,10710,0
20241209,172700,420358790,10710,10710,10710,10710,0
20241209,172600,420358790,10710,10710,10710,10710,0
20241209,172500,420358790,10710,10710,10710,10710,0
20241209,172400,420358790,10710,10710,10710,10710,0
20241209,172300,420358790,10710,10710,10710,10710,0
20241209,172200,420358790,10710,10710,10710,10710,0
20241209,172100,420358790,10710,10710,10710,10710,0
20241209,172000,420358790,10710,10710,10710,10710,0
20241209,171900,420358790,10710,10710,10710,10710,0
20241209,171800,420358790,10710,10710,10710,10710,0
20241209,171700,420358790,10710,10710,10710,10710,0
20241209,171600,420358790,10710,10710,10710,10710,0
20241209,171500,420358790,10710,10710,10710,10710,0
20241209,171400,420358790,10710,10710,10710,10710,0
20241209,171300,420358790,10710,10710,10710,10710,0
20241209,171200,420358790,10710,10710,10710,10710,0
20241209,171100,420358790,10710,10710,10710,10710,0
20241209,171000,420358790,10710,10710,10710,10710,0
20241209,170900,420358790,10710,10710,10710,10710,0
20241209,170800,420358790,10710,10710,10710,10710,1432
20241209,170700,420358790,10710,10710,10710,10710,0
20241209,170600,420358790,10710,10710,10710,10710,0
20241209,170500,420358790,10710,10710,10710,10710,0
20241209,170400,420358790,10710,10710,10710,10710,0
20241209,170300,420358790,10710,10710,10710,10710,0
20241209,170200,420358790,10710,10710,10710,10710,0
20241209,170100,420358790,10710,10710,10710,10710,0
20241209,170000,420358790,10710,10710,10710,10710,0
20241209,165900,420358790,10710,10710,10710,10710,0
20241209,165800,420358790,10710,10710,10710,10710,0
20241209,165700,420358790,10710,10710,10710,10710,0
20241209,165600,420358790,10710,10710,10710,10710,0
20241209,165500,420358790,10710,10710,10710,10710,0
20241209,165400,420358790,10710,10710,10710,10710,0
20241209,165300,420358790,10710,10710,10710,10710,0
20241209,165200,420358790,10710,10710,10710,10710,0
20241209,165100,420358790,10710,10710,10710,10710,0
20241209,165000,420358790,10710,10710,10710,10710,0
20241209,164900,420358790,10710,10710,10710,10710,0
20241209,164800,420358790,10710,10710,10710,10710,0
20241209,164700,420358790,10710,10710,10710,10710,0
20241209,164600,420358790,10710,10710,10710,10710,0
20241209,164500,420358790,10710,10710,10710,10710,0
20241209,164400,420358790,10710,10710,10710,10710,0
20241209,164300,420358790,10710,10710,10710,10710,0
20241209,164200,420358790,10710,10710,10710,10710,0
20241209,164100,420358790,10710,10710,10710,10710,0
20241209,164000,420358790,10710,10710,10710,10710,0
20241209,163900,420358790,10710,10710,10710,10710,0
20241209,163800,420358790,10710,10710,10710,10710,1432
20241209,163700,420358790,10710,10710,10710,10710,0
20241209,163600,420358790,10710,10710,10710,10710,0
20241209,163500,420358790,10710,10710,10710,10710,0
20241209,163400,420358790,10710,10710,10710,10710,0
20241209,163300,420358790,10710,10710,10710,10710,0
20241209,163200,420358790,10710,10710,10710,10710,0
20241209,163100,420358790,10710,10710,10710,10710,0
20241209,163000,420358790,10710,10710,10710,10710,0
20241209,162900,420358790,10710,10710,10710,10710,0
20241209,162800,420358790,10710,10710,10710,10710,0
20241209,162700,420358790,10710,10710,10710,10710,0
20241209,162600,420358790,10710,10710,10710,10710,0
20241209,162500,420358790,10710,10710,10710,10710,0
20241209,162400,420358790,10710,10710,10710,10710,0
20241209,162300,420358790,10710,10710,10710,10710,0
20241209,162200,420358790,10710,10710,10710,10710,0
20241209,162100,420358790,10710,10710,10710,10710,0
20241209,162000,420358790,10710,10710,10710,10710,0
20241209,161900,420358790,10710,10710,10710,10710,0
20241209,161800,420358790,10710,10710,10710,10710,0
20241209,161700,420358790,10710,10710,10710,10710,0
20241209,161600,420358790,10710,10710,10710,10710,0
20241209,161500,420358790,10710,10710,10710,10710,0
20241209,161400,420358790,10710,10710,10710,10710,0
20241209,161300,420358790,10710,10710,10710,10710,0
20241209,161200,420358790,10710,10710,10710,10710,0
20241209,161100,420358790,10710,10710,10710,10710,0
20241209,161000,420358790,10710,10710,10710,10710,0
20241209,160900,420358790,10710,10710,10710,10710,0
20241209,160800,420358790,10710,10710,10710,10710,1432
20241209,160700,420358790,10710,10710,10710,10710,0
20241209,160600,420358790,10710,10710,10710,10710,0
20241209,160500,420358790,10710,10710,10710,10710,0
20241209,160400,420358790,10710,10710,10710,10710,0
20241209,160300,420358790,10710,10710,10710,10710,0
20241209,160200,420358790,10710,10710,10710,10710,0
20241209,160100,420358790,10710,10710,10710,10710,0
20241209,160000,420358790,10710,10710,10710,10710,0
20241209,155900,420358790,10710,10710,10710,10710,0
20241209,155800,420358790,10710,10710,10710,10710,0
20241209,155700,420358790,10710,10710,10710,10710,0
20241209,155600,420358790,10710,10710,10710,10710,0
20241209,155500,420358790,10710,10710,10710,10710,0
20241209,155400,420358790,10710,10710,10710,10710,0
20241209,155300,420358790,10710,10710,10710,10710,0
20241209,155200,420358790,10710,10710,10710,10710,0
20241209,155100,420358790,10710,10710,10710,10710,0
20241209,155000,420358790,10710,10710,10710,10710,0
20241209,154900,420358790,10710,10710,10710,10710,0
20241209,154800,420358790,10710,10710,10710,10710,0
20241209,154700,420358790,10710,10710,10710,10710,0
20241209,154600,420358790,10710,10710,10710,10710,0
20241209,154500,420358790,10710,10710,10710,10710,0
20241209,154400,420358790,10710,10710,10710,10710,0
20241209,154300,420358790,10710,10710,10710,10710,0
20241209,154200,420358790,10710,10710,10710,10710,0
20241209,154100,420358790,10710,10710,10710,10710,0
20241209,154000,420358790,10710,10710,10710,10710,0
20241209,153900,420358790,10710,10710,10710,10710,0
20241209,153800,420358790,10710,10710,10710,10710,1432
20241209,153700,420358790,10710,10710,10710,10710,0
20241209,153600,420358790,10710,10710,10710,10710,0
20241209,153500,420358790,10710,10710,10710,10710,0
20241209,153400,420358790,10710,10710,10710,10710,0
20241209,153300,420358790,10710,10710,10710,10710,0
20241209,153200,420358790,10710,10710,10710,10710,0
20241209,153100,420358790,10710,10710,10710,10710,0
20241209,153000,420358790,10710,10710,10710,10710,1432
20241209,152900,405022070,10700,10700,10700,10700,0
20241209,152800,405022070,10700,10700,10700,10700,0
20241209,152700,405022070,10700,10700,10700,10700,0
20241209,152600,405022070,10700,10700,10700,10700,0
20241209,152500,405022070,10700,10700,10700,10700,0
20241209,152400,405022070,10700,10700,10700,10700,0
20241209,152300,405022070,10700,10700,10700,10700,0
20241209,152200,405022070,10700,10700,10700,10700,0
20241209,152100,405022070,10700,10700,10700,10700,0
20241209,152000,405022070,10700,10700,10700,10700,0
20241209,151900,405022070,10700,10700,10700,10700,500
20241209,151800,399672070,10660,10700,10790,10660,120
20241209,151700,398390230,10700,10720,10720,10700,2354
20241209,151600,373201270,10710,10710,10710,10710,0
20241209,151500,373201270,10710,10710,10710,10710,0
20241209,151400,373201270,10710,10710,10710,10710,216
20241209,151300,370887910,10800,10800,10800,10800,136
20241209,151200,369419110,10800,10800,10800,10700,214
20241209,151100,367114030,10810,10810,10810,10800,283
20241209,151000,364055520,10820,10830,10830,10820,147
20241209,150900,362464960,10830,10830,10830,10830,127
20241209,150800,361089550,10830,10820,10830,10820,103
20241209,150700,359975060,10830,10830,10830,10830,27
20241209,150600,359682650,10880,10880,10880,10880,1
20241209,150500,359671770,10890,10890,10890,10890,4
20241209,150400,359628210,10820,10830,10830,10820,244
20241209,150300,356985870,10840,10850,10850,10840,740
20241209,150200,348963920,10840,10840,10840,10840,0
20241209,150100,348963920,10840,10910,10910,10840,200
20241209,150000,346789430,10910,10920,10920,10910,30
20241209,145900,346462050,10950,10950,10950,10950,0
20241209,145800,346462050,10950,10950,10950,10950,30
20241209,145700,346133550,10910,10910,10910,10910,0
20241209,145600,346133550,10910,10900,10910,10900,82
20241209,145500,345239250,10840,10840,10840,10840,0
20241209,145400,345239250,10840,10850,10850,10830,150
20241209,145300,343612990,10850,10850,10850,10850,0
20241209,145200,343612990,10850,10850,10850,10850,0
20241209,145100,343612990,10850,10850,10850,10850,0
20241209,145000,343612990,10850,10850,10850,10850,5
20241209,144900,343558740,10960,10960,10960,10960,0
20241209,144800,343558740,10960,10960,10960,10960,0
20241209,144700,343558740,10960,10880,10960,10700,918
20241209,144600,333677500,10880,10900,10900,10880,51
20241209,144500,333122160,10960,10960,10960,10960,0
20241209,144400,333122160,10960,10900,10960,10900,105
20241209,144300,331977600,10960,10960,10960,10960,89
20241209,144200,331002160,10960,10900,10960,10900,50
20241209,144100,330456620,10900,10900,10900,10880,255
20241209,144000,327679820,10900,10900,10900,10900,3
20241209,143900,327647120,10900,10900,10900,10900,50
20241209,143800,327102120,10900,10900,10900,10900,0
20241209,143700,327102120,10900,10910,10910,10900,28
20241209,143600,326796910,10900,10900,10900,10900,0
20241209,143500,326796910,10900,10900,10900,10900,0
20241209,143400,326796910,10900,10920,10920,10900,196
20241209,143300,324658450,10920,10920,10920,10920,0
20241209,143200,324658450,10920,10950,10950,10920,94
20241209,143100,323631130,10960,10960,10960,10960,1
20241209,143000,323620170,10960,10970,10970,10960,6
20241209,142900,323554400,10960,10960,10960,10960,0
20241209,142800,323554400,10960,10960,10960,10960,41
20241209,142700,323105040,10960,10960,10960,10960,0
20241209,142600,323105040,10960,10960,10960,10960,1
20241209,142500,323094080,10970,10970,10970,10970,0
20241209,142400,323094080,10970,10970,10970,10970,0
20241209,142300,323094080,10970,10970,10970,10970,0
20241209,142200,323094080,10970,10970,10970,10970,0
20241209,142100,323094080,10970,10960,10970,10960,4
20241209,142000,323050230,10970,10970,10970,10970,2
20241209,141900,323028290,10970,10970,10970,10970,0
20241209,141800,323028290,10970,10970,10970,10970,0
20241209,141700,323028290,10970,10970,10970,10970,1
20241209,141600,323017320,10970,10970,10970,10970,0
20241209,141500,323017320,10970,10970,10970,10970,1
20241209,141400,323006350,10980,10980,10980,10980,0
20241209,141300,323006350,10980,10980,10980,10980,5
20241209,141200,322951450,10990,10990,10990,10990,0
20241209,141100,322951450,10990,10990,10990,10990,0
20241209,141000,322951450,10990,10990,10990,10990,0
20241209,140900,322951450,10990,10990,10990,10990,0
20241209,140800,322951450,10990,10990,10990,10990,0
20241209,140700,322951450,10990,10990,10990,10990,0
20241209,140600,322951450,10990,10990,10990,10980,3
20241209,140500,322918490,10990,10990,10990,10990,15
20241209,140400,322753640,10990,10980,10990,10930,179
20241209,140300,320793860,10990,10990,10990,10990,0
20241209,140200,320793860,10990,10990,10990,10990,0
20241209,140100,320793860,10990,10990,10990,10990,0
20241209,140000,320793860,10990,11000,11000,10990,3
20241209,135900,320760880,10950,10950,10950,10950,0
20241209,135800,320760880,10950,10950,10950,10950,0
20241209,135700,320760880,10950,10950,10950,10950,0
20241209,135600,320760880,10950,10950,10950,10950,8
20241209,135500,320673280,10950,10950,10950,10950,50
20241209,135400,320125780,10950,10950,10950,10950,79
20241209,135300,319260730,10950,10950,10950,10950,147
20241209,135200,317651080,10950,11000,11000,10950,355
20241209,135100,313763730,11000,11000,11000,11000,4
20241209,135000,313719730,11000,11000,11000,11000,0
20241209,134900,313719730,11000,11000,11000,11000,30
20241209,134800,313389730,10950,10970,10970,10950,200
20241209,134700,311198510,11000,11000,11000,11000,150
20241209,134600,309548510,11000,10990,11000,10980,114
20241209,134500,308296500,11000,11010,11010,10990,1222
20241209,134400,294854620,11010,11010,11010,11010,0
20241209,134300,294854620,11010,11010,11010,11010,38
20241209,134200,294436240,11040,11010,11040,11010,350
20241209,134100,290573740,11010,11020,11020,11010,6
20241209,134000,290507670,11010,11010,11010,11010,0
20241209,133900,290507670,11010,11040,11040,11010,306
20241209,133800,287138000,11050,11050,11050,11050,0
20241209,133700,287138000,11050,11050,11050,11050,24
20241209,133600,286872800,11050,11050,11050,11050,0
20241209,133500,286872800,11050,11050,11050,11050,0
20241209,133400,286872800,11050,11050,11050,11050,0
20241209,133300,286872800,11050,11050,11050,11050,0
20241209,133200,286872800,11050,11050,11050,11050,0
20241209,133100,286872800,11050,11050,11050,11050,30
20241209,133000,286541300,11050,11050,11050,11050,0
20241209,132900,286541300,11050,11050,11050,11050,0
20241209,132800,286541300,11050,11050,11050,11050,1
20241209,132700,286530250,11050,11050,11050,11050,0
20241209,132600,286530250,11050,11050,11050,11050,50
20241209,132500,285977750,11040,11040,11040,11040,0
20241209,132400,285977750,11040,11040,11040,11040,0
20241209,132300,285977750,11040,11040,11040,11040,0
20241209,132200,285977750,11040,11040,11040,11040,50
20241209,132100,285425750,11040,11050,11050,11040,190
20241209,132000,283326930,11050,11050,11050,11050,0
20241209,131900,283326930,11050,11050,11050,11050,0
20241209,131800,283326930,11050,11050,11050,11050,0
20241209,131700,283326930,11050,11050,11050,11050,0
20241209,131600,283326930,11050,11050,11050,11050,23
20241209,131500,283072780,11040,11040,11040,11040,17
20241209,131400,282885100,11040,11040,11040,11040,0
20241209,131300,282885100,11040,11050,11050,11040,8
20241209,131200,282796770,11040,11040,11040,11040,0
20241209,131100,282796770,11040,11040,11040,11040,0
20241209,131000,282796770,11040,11040,11040,11040,0
20241209,130900,282796770,11040,11060,11060,11040,36
20241209,130800,282399260,11100,11100,11100,11100,10
20241209,130700,282288260,11050,11050,11050,11050,0
20241209,130600,282288260,11050,11130,11130,11050,818
20241209,130500,273219660,11130,11130,11130,11130,1
20241209,130400,273208530,11150,11150,11150,11150,0
20241209,130300,273208530,11150,11150,11150,11150,0
20241209,130200,273208530,11150,11150,11150,11150,0
20241209,130100,273208530,11150,11150,11150,11150,0
20241209,130000,273208530,11150,11150,11150,11150,0
20241209,125900,273208530,11150,11150,11150,11150,0
20241209,125800,273208530,11150,11150,11150,11150,0
20241209,125700,273208530,11150,11150,11150,11150,1
20241209,125600,273197380,11150,11150,11150,11150,10
20241209,125500,273085880,11150,11150,11150,11150,0
20241209,125400,273085880,11150,11150,11150,11150,0
20241209,125300,273085880,11150,11150,11150,11100,200
20241209,125200,270860780,11140,11140,11140,11140,200
20241209,125100,268632780,11140,11140,11140,11140,1
20241209,125000,268621640,11140,11140,11140,11140,0
20241209,124900,268621640,11140,11140,11140,11140,0
20241209,124800,268621640,11140,11140,11140,11140,0
20241209,124700,268621640,11140,11140,11140,11140,0
20241209,124600,268621640,11140,11140,11140,11140,0
20241209,124500,268621640,11140,11130,11140,11130,5
20241209,124400,268565950,11140,11140,11140,11140,0
20241209,124300,268565950,11140,11140,11140,11140,0
20241209,124200,268565950,11140,11140,11140,11140,0
20241209,124100,268565950,11140,11140,11140,11140,0
20241209,124000,268565950,11140,11140,11140,11140,0
20241209,123900,268565950,11140,11140,11140,11140,0
20241209,123800,268565950,11140,11140,11140,11140,0
20241209,123700,268565950,11140,11140,11140,11140,0
20241209,123600,268565950,11140,11110,11140,11110,250
20241209,123500,265781250,11090,11090,11090,11090,1
20241209,123400,265770160,11090,11090,11090,11090,0
20241209,123300,265770160,11090,11090,11090,11090,2
20241209,123200,265747980,11130,11130,11130,11130,0
20241209,123100,265747980,11130,11130,11130,11130,0
20241209,123000,265747980,11130,11130,11130,11130,0
20241209,122900,265747980,11130,11130,11130,11130,0
20241209,122800,265747980,11130,11130,11130,11130,10
20241209,122700,265636680,11130,11130,11130,11130,10
20241209,122600,265525380,11130,11130,11130,11130,12
20241209,122500,265391820,11140,11140,11140,11140,0
20241209,122400,265391820,11140,11140,11140,11140,0
20241209,122300,265391820,11140,11140,11140,11140,0
20241209,122200,265391820,11140,11140,11140,11140,0
20241209,122100,265391820,11140,11140,11140,11140,0
20241209,122000,265391820,11140,11140,11140,11140,0
20241209,121900,265391820,11140,11140,11140,11140,0
20241209,121800,265391820,11140,11140,11140,11140,0
20241209,121700,265391820,11140,11140,11140,11140,0
20241209,121600,265391820,11140,11140,11140,11140,6
20241209,121500,265324980,11140,11110,11140,11030,709
20241209,121400,257461820,11100,11100,11100,11100,0
20241209,121300,257461820,11100,11100,11100,11100,0
20241209,121200,257461820,11100,11100,11100,11100,0
20241209,121100,257461820,11100,11100,11100,11100,0
20241209,121000,257461820,11100,11100,11100,11100,100
20241209,120900,256351820,11100,11100,11100,11100,0
20241209,120800,256351820,11100,11100,11100,11100,0
20241209,120700,256351820,11100,11100,11100,11100,0
20241209,120600,256351820,11100,11100,11100,11100,0
20241209,120500,256351820,11100,11100,11100,11100,0
20241209,120400,256351820,11100,11100,11100,11100,0
20241209,120300,256351820,11100,11100,11100,11100,60
20241209,120200,255685820,11100,11100,11100,11100,61
20241209,120100,255008720,11130,11130,11130,11130,38
20241209,120000,254585780,11140,11140,11140,11140,0
20241209,115900,254585780,11140,11140,11140,11140,0
20241209,115800,254585780,11140,11140,11140,11140,30
20241209,115700,254251580,11130,11130,11130,11130,96
20241209,115600,253183100,11140,11140,11140,11140,0
20241209,115500,253183100,11140,11130,11140,11130,351
20241209,115400,249272970,11130,11140,11140,11130,159
20241209,115300,247502040,11140,11140,11140,11140,0
20241209,115200,247502040,11140,11140,11140,11140,0
20241209,115100,247502040,11140,11140,11140,11140,0
20241209,115000,247502040,11140,11140,11140,11140,1
20241209,114900,247490900,11170,11170,11170,11170,0
20241209,114800,247490900,11170,11170,11170,11170,0
20241209,114700,247490900,11170,11170,11170,11170,0
20241209,114600,247490900,11170,11170,11170,11170,0
20241209,114500,247490900,11170,11170,11170,11170,0
20241209,114400,247490900,11170,11170,11170,11170,0
20241209,114300,247490900,11170,11170,11170,11170,488
20241209,114200,242039940,11170,11170,11170,11170,0
20241209,114100,242039940,11170,11170,11170,11170,0
20241209,114000,242039940,11170,11170,11170,11170,512
20241209,113900,236320900,11150,11150,11150,11150,0
20241209,113800,236320900,11150,11150,11150,11150,0
20241209,113700,236320900,11150,11160,11160,11150,10
20241209,113600,236209350,11140,11150,11150,11140,10
20241209,113500,236097900,11130,11140,11140,11130,337
20241209,113400,232344690,11150,11160,11160,11150,6
20241209,113300,232277740,11160,11160,11160,11160,0
20241209,113200,232277740,11160,11160,11160,11160,0
20241209,113100,232277740,11160,11170,11170,11160,632
20241209,113000,225224030,11170,11170,11170,11170,0
20241209,112900,225224030,11170,11170,11170,11170,81
20241209,112800,224319260,11170,11170,11170,11170,0
20241209,112700,224319260,11170,11170,11170,11170,0
20241209,112600,224319260,11170,11170,11170,11170,64
20241209,112500,223604380,11170,11170,11170,11170,10
20241209,112400,223492680,11170,11170,11170,11170,0
20241209,112300,223492680,11170,11170,11170,11170,0
20241209,112200,223492680,11170,11170,11170,11170,1
20241209,112100,223481510,11160,11160,11160,11160,0
20241209,112000,223481510,11160,11160,11160,11160,0
20241209,111900,223481510,11160,11160,11160,11160,0
20241209,111800,223481510,11160,11170,11170,11160,70
20241209,111700,222699980,11170,11170,11170,11170,0
20241209,111600,222699980,11170,11230,11230,11170,81
20241209,111500,221795050,11230,11230,11230,11230,0
20241209,111400,221795050,11230,11230,11230,11230,0
20241209,111300,221795050,11230,11230,11230,11230,82
20241209,111200,220874190,11200,11200,11200,11200,0
20241209,111100,220874190,11200,11190,11200,11190,176
20241209,111000,218903280,11190,11190,11190,11190,0
20241209,110900,218903280,11190,11190,11190,11190,0
20241209,110800,218903280,11190,11190,11190,11190,0
20241209,110700,218903280,11190,11190,11190,11190,0
20241209,110600,218903280,11190,11190,11190,11190,0
20241209,110500,218903280,11190,11190,11190,11190,1
20241209,110400,218892090,11190,11190,11190,11190,0
20241209,110300,218892090,11190,11190,11190,11190,10
20241209,110200,218780190,11200,11200,11200,11200,11
20241209,110100,218656990,11190,11190,11190,11190,0
20241209,110000,218656990,11190,11190,11190,11190,0
20241209,105900,218656990,11190,11190,11190,11190,0
20241209,105800,218656990,11190,11190,11190,11190,1
20241209,105700,218645800,11190,11190,11190,11190,54
20241209,105600,218041540,11190,11190,11190,11190,14
20241209,105500,217884880,11190,11100,11190,11100,2572
20241209,105400,189227540,11090,11090,11090,11090,0
20241209,105300,189227540,11090,11140,11140,11090,1129
20241209,105200,176676820,11150,11150,11150,11150,2
20241209,105100,176654520,11130,11130,11130,11130,0
20241209,105000,176654520,11130,11130,11130,11130,67
20241209,104900,175908810,11140,11130,11140,11130,330
20241209,104800,172232910,11140,11140,11140,11140,200
20241209,104700,170004910,11140,11170,11170,11140,1481
20241209,104600,153496550,11200,11200,11200,11200,0
20241209,104500,153496550,11200,11200,11200,11200,0
20241209,104400,153496550,11200,11200,11200,11200,20
20241209,104300,153272550,11200,11200,11200,11200,0
20241209,104200,153272550,11200,11200,11200,11200,1
20241209,104100,153261350,11200,11200,11200,11200,0
20241209,104000,153261350,11200,11200,11200,11200,0
20241209,103900,153261350,11200,11200,11200,11200,17
20241209,103800,153070950,11200,11200,11200,11200,3
20241209,103700,153037350,11200,11210,11210,11200,30
20241209,103600,152701150,11210,11210,11210,11210,50
20241209,103500,152140650,11210,11210,11210,11210,2
20241209,103400,152118230,11140,11200,11200,11140,354
20241209,103300,148171360,11180,11180,11180,11180,0
20241209,103200,148171360,11180,11180,11180,11180,0
20241209,103100,148171360,11180,11180,11180,11180,0
20241209,103000,148171360,11180,11180,11180,11180,0
20241209,102900,148171360,11180,11180,11180,11180,0
20241209,102800,148171360,11180,11180,11180,11180,167
20241209,102700,146304300,11240,11240,11240,11240,5
20241209,102600,146248100,11250,11250,11250,11250,1
20241209,102500,146236850,11230,11230,11230,11230,9
20241209,102400,146135780,11130,11130,11130,11130,578
20241209,102300,139702640,11120,11120,11120,11120,10
20241209,102200,139591440,11120,11120,11120,11120,60
20241209,102100,138924240,11130,11130,11130,11130,5
20241209,102000,138868590,11130,11130,11130,11130,29
20241209,101900,138545820,11130,11140,11140,11130,242
20241209,101800,135852270,11270,11270,11270,11270,0
20241209,101700,135852270,11270,11270,11270,11270,0
20241209,101600,135852270,11270,11210,11270,11110,302
20241209,101500,132479730,11210,11220,11220,11210,91
20241209,101400,131459560,11210,11210,11210,11210,0
20241209,101300,131459560,11210,11210,11210,11210,0
20241209,101200,131459560,11210,11210,11210,11210,0
20241209,101100,131459560,11210,11220,11220,11200,300
20241209,101000,128097130,11230,11230,11230,11230,109
20241209,100900,126873060,11230,11230,11230,11230,0
20241209,100800,126873060,11230,11230,11230,11230,58
20241209,100700,126221720,11230,11230,11230,11230,18
20241209,100600,126019580,11230,11240,11240,11230,360
20241209,100500,121976580,11250,11250,11250,11250,0
20241209,100400,121976580,11250,11250,11250,11250,25
20241209,100300,121695330,11260,11260,11260,11260,46
20241209,100200,121177370,11260,11260,11260,11260,0
20241209,100100,121177370,11260,11260,11260,11260,89
20241209,100000,120175230,11280,11280,11280,11280,0
20241209,095900,120175230,11280,11280,11280,11280,0
20241209,095800,120175230,11280,11280,11280,11280,0
20241209,095700,120175230,11280,11270,11280,11270,160
20241209,095600,118370470,11280,11280,11280,11280,18
20241209,095500,118167430,11210,11210,11210,11210,0
20241209,095400,118167430,11210,11210,11260,11210,432
20241209,095300,113314710,11210,11210,11210,11210,0
20241209,095200,113314710,11210,11210,11210,11210,0
20241209,095100,113314710,11210,11260,11270,11210,483
20241209,095000,107882920,11200,11220,11220,11200,720
20241209,094900,99807080,11280,11280,11280,11280,20
20241209,094800,99581480,11280,11280,11280,11280,16
20241209,094700,99401000,11280,11280,11280,11280,5
20241209,094600,99344600,11220,11220,11220,11220,112
20241209,094500,98087960,11220,11240,11240,11220,430
20241209,094400,93261940,11230,11230,11230,11230,0
20241209,094300,93261940,11230,11230,11230,11230,54
20241209,094200,92655520,11230,11230,11230,11230,0
20241209,094100,92655520,11230,11230,11230,11230,0
20241209,094000,92655520,11230,11320,11320,11230,200
20241209,093900,90400010,11320,11320,11320,11320,8
20241209,093800,90309450,11250,11250,11250,11250,0
20241209,093700,90309450,11250,11260,11260,11250,583
20241209,093600,83747700,11250,11250,11250,11250,0
20241209,093500,83747700,11250,11260,11260,11250,524
20241209,093400,77849560,11320,11320,11320,11320,3
20241209,093300,77815600,11250,11260,11260,11250,219
20241209,093200,75351530,11260,11300,11300,11260,252
20241209,093100,72512610,11300,11250,11300,11250,117
20241209,093000,71191160,11240,11240,11240,11240,0
20241209,092900,71191160,11240,11240,11250,11240,516
20241209,092800,65391310,11250,11260,11260,11250,157
20241209,092700,63624960,11260,11260,11260,11260,19
20241209,092600,63411020,11430,11430,11430,11430,0
20241209,092500,63411020,11430,11460,11460,11430,5
20241209,092400,63353810,11250,11450,11450,11250,33
20241209,092300,62979960,11500,11220,11500,11210,506
20241209,092200,57255640,11210,11250,11250,11200,1088
20241209,092100,45054810,11250,11270,11270,11250,1048
20241209,092000,33258590,11320,11270,11320,11270,20
20241209,091900,33032340,11320,11330,11330,11270,1084
20241209,091800,20770340,11330,11340,11340,11330,205
20241209,091700,18445690,11330,11370,11370,11330,241
20241209,091600,15707910,11390,11390,11390,11390,0
20241209,091500,15707910,11390,11380,11390,11380,346
20241209,091400,11767380,11380,11380,11390,11370,78
20241209,091300,10879740,11380,11400,11400,11380,481
20241209,091200,5402930,11400,11400,11400,11400,29
20241209,091100,5072330,11420,11420,11420,11420,0
20241209,091000,5072330,11420,11540,11540,11420,13
20241209,090900,4923740,11560,11560,11560,11560,0
20241209,090800,4923740,11560,11430,11560,11430,12
20241209,090700,4786320,11430,11430,11430,11430,2
20241209,090600,4763460,11420,11420,11420,11420,0
20241209,090500,4763460,11420,11420,11420,11420,0
20241209,090400,4763460,11420,11420,11420,11420,102
20241209,090300,3598620,11390,11390,11390,11390,115
20241209,090200,2288770,11610,11520,11610,11500,81
20241209,090100,1355260,11610,11610,11610,11610,1
20241209,090000,1343650,11620,11700,11700,11620,110