KissMeData/107600/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201600,573297630,14560,14560,14560,14560,502
20241209,201500,573297630,14560,14560,14560,14560,0
20241209,201400,573297630,14560,14560,14560,14560,0
20241209,201300,573297630,14560,14560,14560,14560,0
20241209,201200,573297630,14560,14560,14560,14560,0
20241209,201100,573297630,14560,14560,14560,14560,0
20241209,201000,573297630,14560,14560,14560,14560,0
20241209,200900,573297630,14560,14560,14560,14560,0
20241209,200800,573297630,14560,14560,14560,14560,0
20241209,200700,573297630,14560,14560,14560,14560,0
20241209,200600,573297630,14560,14560,14560,14560,0
20241209,200500,573297630,14560,14560,14560,14560,0
20241209,200400,573297630,14560,14560,14560,14560,0
20241209,200300,573297630,14560,14560,14560,14560,0
20241209,200200,573297630,14560,14560,14560,14560,0
20241209,200100,573297630,14560,14560,14560,14560,0
20241209,200000,573297630,14560,14560,14560,14560,0
20241209,195900,573297630,14560,14560,14560,14560,0
20241209,195800,573297630,14560,14560,14560,14560,0
20241209,195700,573297630,14560,14560,14560,14560,0
20241209,195600,573297630,14560,14560,14560,14560,0
20241209,195500,573297630,14560,14560,14560,14560,0
20241209,195400,573297630,14560,14560,14560,14560,0
20241209,195300,573297630,14560,14560,14560,14560,0
20241209,195200,573297630,14560,14560,14560,14560,0
20241209,195100,573297630,14560,14560,14560,14560,0
20241209,195000,573297630,14560,14560,14560,14560,0
20241209,194900,573297630,14560,14560,14560,14560,0
20241209,194800,573297630,14560,14560,14560,14560,0
20241209,194700,573297630,14560,14560,14560,14560,0
20241209,194600,573297630,14560,14560,14560,14560,502
20241209,194500,573297630,14560,14560,14560,14560,0
20241209,194400,573297630,14560,14560,14560,14560,0
20241209,194300,573297630,14560,14560,14560,14560,0
20241209,194200,573297630,14560,14560,14560,14560,0
20241209,194100,573297630,14560,14560,14560,14560,0
20241209,194000,573297630,14560,14560,14560,14560,0
20241209,193900,573297630,14560,14560,14560,14560,0
20241209,193800,573297630,14560,14560,14560,14560,0
20241209,193700,573297630,14560,14560,14560,14560,0
20241209,193600,573297630,14560,14560,14560,14560,0
20241209,193500,573297630,14560,14560,14560,14560,0
20241209,193400,573297630,14560,14560,14560,14560,0
20241209,193300,573297630,14560,14560,14560,14560,0
20241209,193200,573297630,14560,14560,14560,14560,0
20241209,193100,573297630,14560,14560,14560,14560,0
20241209,193000,573297630,14560,14560,14560,14560,0
20241209,192900,573297630,14560,14560,14560,14560,0
20241209,192800,573297630,14560,14560,14560,14560,0
20241209,192700,573297630,14560,14560,14560,14560,0
20241209,192600,573297630,14560,14560,14560,14560,0
20241209,192500,573297630,14560,14560,14560,14560,0
20241209,192400,573297630,14560,14560,14560,14560,0
20241209,192300,573297630,14560,14560,14560,14560,0
20241209,192200,573297630,14560,14560,14560,14560,0
20241209,192100,573297630,14560,14560,14560,14560,0
20241209,192000,573297630,14560,14560,14560,14560,0
20241209,191900,573297630,14560,14560,14560,14560,0
20241209,191800,573297630,14560,14560,14560,14560,0
20241209,191700,573297630,14560,14560,14560,14560,0
20241209,191600,573297630,14560,14560,14560,14560,502
20241209,191500,573297630,14560,14560,14560,14560,0
20241209,191400,573297630,14560,14560,14560,14560,0
20241209,191300,573297630,14560,14560,14560,14560,0
20241209,191200,573297630,14560,14560,14560,14560,0
20241209,191100,573297630,14560,14560,14560,14560,0
20241209,191000,573297630,14560,14560,14560,14560,0
20241209,190900,573297630,14560,14560,14560,14560,0
20241209,190800,573297630,14560,14560,14560,14560,0
20241209,190700,573297630,14560,14560,14560,14560,0
20241209,190600,573297630,14560,14560,14560,14560,0
20241209,190500,573297630,14560,14560,14560,14560,0
20241209,190400,573297630,14560,14560,14560,14560,0
20241209,190300,573297630,14560,14560,14560,14560,0
20241209,190200,573297630,14560,14560,14560,14560,0
20241209,190100,573297630,14560,14560,14560,14560,0
20241209,190000,573297630,14560,14560,14560,14560,0
20241209,185900,573297630,14560,14560,14560,14560,0
20241209,185800,573297630,14560,14560,14560,14560,0
20241209,185700,573297630,14560,14560,14560,14560,0
20241209,185600,573297630,14560,14560,14560,14560,0
20241209,185500,573297630,14560,14560,14560,14560,0
20241209,185400,573297630,14560,14560,14560,14560,0
20241209,185300,573297630,14560,14560,14560,14560,0
20241209,185200,573297630,14560,14560,14560,14560,0
20241209,185100,573297630,14560,14560,14560,14560,0
20241209,185000,573297630,14560,14560,14560,14560,0
20241209,184900,573297630,14560,14560,14560,14560,0
20241209,184800,573297630,14560,14560,14560,14560,0
20241209,184700,573297630,14560,14560,14560,14560,0
20241209,184600,573297630,14560,14560,14560,14560,502
20241209,184500,573297630,14560,14560,14560,14560,0
20241209,184400,573297630,14560,14560,14560,14560,0
20241209,184300,573297630,14560,14560,14560,14560,0
20241209,184200,573297630,14560,14560,14560,14560,0
20241209,184100,573297630,14560,14560,14560,14560,0
20241209,184000,573297630,14560,14560,14560,14560,0
20241209,183900,573297630,14560,14560,14560,14560,0
20241209,183800,573297630,14560,14560,14560,14560,0
20241209,183700,573297630,14560,14560,14560,14560,0
20241209,183600,573297630,14560,14560,14560,14560,0
20241209,183500,573297630,14560,14560,14560,14560,0
20241209,183400,573297630,14560,14560,14560,14560,0
20241209,183300,573297630,14560,14560,14560,14560,0
20241209,183200,573297630,14560,14560,14560,14560,0
20241209,183100,573297630,14560,14560,14560,14560,0
20241209,183000,573297630,14560,14560,14560,14560,0
20241209,182900,573297630,14560,14560,14560,14560,0
20241209,182800,573297630,14560,14560,14560,14560,0
20241209,182700,573297630,14560,14560,14560,14560,0
20241209,182600,573297630,14560,14560,14560,14560,0
20241209,182500,573297630,14560,14560,14560,14560,0
20241209,182400,573297630,14560,14560,14560,14560,0
20241209,182300,573297630,14560,14560,14560,14560,0
20241209,182200,573297630,14560,14560,14560,14560,0
20241209,182100,573297630,14560,14560,14560,14560,0
20241209,182000,573297630,14560,14560,14560,14560,0
20241209,181900,573297630,14560,14560,14560,14560,0
20241209,181800,573297630,14560,14560,14560,14560,0
20241209,181700,573297630,14560,14560,14560,14560,0
20241209,181600,573297630,14560,14560,14560,14560,502
20241209,181500,573297630,14560,14560,14560,14560,0
20241209,181400,573297630,14560,14560,14560,14560,0
20241209,181300,573297630,14560,14560,14560,14560,0
20241209,181200,573297630,14560,14560,14560,14560,0
20241209,181100,573297630,14560,14560,14560,14560,0
20241209,181000,573297630,14560,14560,14560,14560,0
20241209,180900,573297630,14560,14560,14560,14560,0
20241209,180800,573297630,14560,14560,14560,14560,0
20241209,180700,573297630,14560,14560,14560,14560,0
20241209,180600,573297630,14560,14560,14560,14560,0
20241209,180500,573297630,14560,14560,14560,14560,0
20241209,180400,573297630,14560,14560,14560,14560,0
20241209,180300,573297630,14560,14560,14560,14560,0
20241209,180200,573297630,14560,14560,14560,14560,0
20241209,180100,573297630,14560,14560,14560,14560,0
20241209,180000,573297630,14560,14560,14560,14560,0
20241209,175900,573297630,14560,14560,14560,14560,0
20241209,175800,573297630,14560,14560,14560,14560,0
20241209,175700,573297630,14560,14560,14560,14560,0
20241209,175600,573297630,14560,14560,14560,14560,0
20241209,175500,573297630,14560,14560,14560,14560,0
20241209,175400,573297630,14560,14560,14560,14560,0
20241209,175300,573297630,14560,14560,14560,14560,0
20241209,175200,573297630,14560,14560,14560,14560,0
20241209,175100,573297630,14560,14560,14560,14560,0
20241209,175000,573297630,14560,14560,14560,14560,0
20241209,174900,573297630,14560,14560,14560,14560,0
20241209,174800,573297630,14560,14560,14560,14560,0
20241209,174700,573297630,14560,14560,14560,14560,0
20241209,174600,573297630,14560,14560,14560,14560,502
20241209,174500,573297630,14560,14560,14560,14560,0
20241209,174400,573297630,14560,14560,14560,14560,0
20241209,174300,573297630,14560,14560,14560,14560,0
20241209,174200,573297630,14560,14560,14560,14560,0
20241209,174100,573297630,14560,14560,14560,14560,0
20241209,174000,573297630,14560,14560,14560,14560,0
20241209,173900,573297630,14560,14560,14560,14560,0
20241209,173800,573297630,14560,14560,14560,14560,0
20241209,173700,573297630,14560,14560,14560,14560,0
20241209,173600,573297630,14560,14560,14560,14560,0
20241209,173500,573297630,14560,14560,14560,14560,0
20241209,173400,573297630,14560,14560,14560,14560,0
20241209,173300,573297630,14560,14560,14560,14560,0
20241209,173200,573297630,14560,14560,14560,14560,0
20241209,173100,573297630,14560,14560,14560,14560,0
20241209,173000,573297630,14560,14560,14560,14560,0
20241209,172900,573297630,14560,14560,14560,14560,0
20241209,172800,573297630,14560,14560,14560,14560,0
20241209,172700,573297630,14560,14560,14560,14560,0
20241209,172600,573297630,14560,14560,14560,14560,0
20241209,172500,573297630,14560,14560,14560,14560,0
20241209,172400,573297630,14560,14560,14560,14560,0
20241209,172300,573297630,14560,14560,14560,14560,0
20241209,172200,573297630,14560,14560,14560,14560,0
20241209,172100,573297630,14560,14560,14560,14560,0
20241209,172000,573297630,14560,14560,14560,14560,0
20241209,171900,573297630,14560,14560,14560,14560,0
20241209,171800,573297630,14560,14560,14560,14560,0
20241209,171700,573297630,14560,14560,14560,14560,0
20241209,171600,573297630,14560,14560,14560,14560,502
20241209,171500,573297630,14560,14560,14560,14560,0
20241209,171400,573297630,14560,14560,14560,14560,0
20241209,171300,573297630,14560,14560,14560,14560,0
20241209,171200,573297630,14560,14560,14560,14560,0
20241209,171100,573297630,14560,14560,14560,14560,0
20241209,171000,573297630,14560,14560,14560,14560,0
20241209,170900,573297630,14560,14560,14560,14560,0
20241209,170800,573297630,14560,14560,14560,14560,0
20241209,170700,573297630,14560,14560,14560,14560,0
20241209,170600,573297630,14560,14560,14560,14560,0
20241209,170500,573297630,14560,14560,14560,14560,0
20241209,170400,573297630,14560,14560,14560,14560,0
20241209,170300,573297630,14560,14560,14560,14560,0
20241209,170200,573297630,14560,14560,14560,14560,0
20241209,170100,573297630,14560,14560,14560,14560,0
20241209,170000,573297630,14560,14560,14560,14560,0
20241209,165900,573297630,14560,14560,14560,14560,0
20241209,165800,573297630,14560,14560,14560,14560,0
20241209,165700,573297630,14560,14560,14560,14560,0
20241209,165600,573297630,14560,14560,14560,14560,0
20241209,165500,573297630,14560,14560,14560,14560,0
20241209,165400,573297630,14560,14560,14560,14560,0
20241209,165300,573297630,14560,14560,14560,14560,0
20241209,165200,573297630,14560,14560,14560,14560,0
20241209,165100,573297630,14560,14560,14560,14560,0
20241209,165000,573297630,14560,14560,14560,14560,0
20241209,164900,573297630,14560,14560,14560,14560,0
20241209,164800,573297630,14560,14560,14560,14560,0
20241209,164700,573297630,14560,14560,14560,14560,0
20241209,164600,573297630,14560,14560,14560,14560,502
20241209,164500,573297630,14560,14560,14560,14560,0
20241209,164400,573297630,14560,14560,14560,14560,0
20241209,164300,573297630,14560,14560,14560,14560,0
20241209,164200,573297630,14560,14560,14560,14560,0
20241209,164100,573297630,14560,14560,14560,14560,0
20241209,164000,573297630,14560,14560,14560,14560,0
20241209,163900,573297630,14560,14560,14560,14560,0
20241209,163800,573297630,14560,14560,14560,14560,0
20241209,163700,573297630,14560,14560,14560,14560,0
20241209,163600,573297630,14560,14560,14560,14560,0
20241209,163500,573297630,14560,14560,14560,14560,0
20241209,163400,573297630,14560,14560,14560,14560,0
20241209,163300,573297630,14560,14560,14560,14560,0
20241209,163200,573297630,14560,14560,14560,14560,0
20241209,163100,573297630,14560,14560,14560,14560,0
20241209,163000,573297630,14560,14560,14560,14560,0
20241209,162900,573297630,14560,14560,14560,14560,0
20241209,162800,573297630,14560,14560,14560,14560,0
20241209,162700,573297630,14560,14560,14560,14560,0
20241209,162600,573297630,14560,14560,14560,14560,0
20241209,162500,573297630,14560,14560,14560,14560,0
20241209,162400,573297630,14560,14560,14560,14560,0
20241209,162300,573297630,14560,14560,14560,14560,0
20241209,162200,573297630,14560,14560,14560,14560,0
20241209,162100,573297630,14560,14560,14560,14560,0
20241209,162000,573297630,14560,14560,14560,14560,0
20241209,161900,573297630,14560,14560,14560,14560,0
20241209,161800,573297630,14560,14560,14560,14560,0
20241209,161700,573297630,14560,14560,14560,14560,0
20241209,161600,573297630,14560,14560,14560,14560,502
20241209,161500,573297630,14560,14560,14560,14560,0
20241209,161400,573297630,14560,14560,14560,14560,0
20241209,161300,573297630,14560,14560,14560,14560,0
20241209,161200,573297630,14560,14560,14560,14560,0
20241209,161100,573297630,14560,14560,14560,14560,0
20241209,161000,573297630,14560,14560,14560,14560,0
20241209,160900,573297630,14560,14560,14560,14560,0
20241209,160800,573297630,14560,14560,14560,14560,0
20241209,160700,573297630,14560,14560,14560,14560,0
20241209,160600,573297630,14560,14560,14560,14560,0
20241209,160500,573297630,14560,14560,14560,14560,0
20241209,160400,573297630,14560,14560,14560,14560,0
20241209,160300,573297630,14560,14560,14560,14560,0
20241209,160200,573297630,14560,14560,14560,14560,0
20241209,160100,573297630,14560,14560,14560,14560,0
20241209,160000,573297630,14560,14560,14560,14560,0
20241209,155900,573297630,14560,14560,14560,14560,0
20241209,155800,573297630,14560,14560,14560,14560,0
20241209,155700,573297630,14560,14560,14560,14560,0
20241209,155600,573297630,14560,14560,14560,14560,0
20241209,155500,573297630,14560,14560,14560,14560,0
20241209,155400,573297630,14560,14560,14560,14560,0
20241209,155300,573297630,14560,14560,14560,14560,0
20241209,155200,573297630,14560,14560,14560,14560,0
20241209,155100,573297630,14560,14560,14560,14560,0
20241209,155000,573297630,14560,14560,14560,14560,0
20241209,154900,573297630,14560,14560,14560,14560,0
20241209,154800,573297630,14560,14560,14560,14560,0
20241209,154700,573297630,14560,14560,14560,14560,0
20241209,154600,573297630,14560,14560,14560,14560,502
20241209,154500,573297630,14560,14560,14560,14560,0
20241209,154400,573297630,14560,14560,14560,14560,0
20241209,154300,573297630,14560,14560,14560,14560,0
20241209,154200,573297630,14560,14560,14560,14560,0
20241209,154100,573297630,14560,14560,14560,14560,0
20241209,154000,573297630,14560,14560,14560,14560,0
20241209,153900,573297630,14560,14560,14560,14560,0
20241209,153800,573297630,14560,14560,14560,14560,0
20241209,153700,573297630,14560,14560,14560,14560,0
20241209,153600,573297630,14560,14560,14560,14560,0
20241209,153500,573297630,14560,14560,14560,14560,0
20241209,153400,573297630,14560,14560,14560,14560,0
20241209,153300,573297630,14560,14560,14560,14560,0
20241209,153200,573297630,14560,14560,14560,14560,0
20241209,153100,573297630,14560,14560,14560,14560,0
20241209,153000,573297630,14560,14560,14560,14560,502
20241209,152900,565988510,14600,14600,14600,14600,0
20241209,152800,565988510,14600,14600,14600,14600,0
20241209,152700,565988510,14600,14600,14600,14600,0
20241209,152600,565988510,14600,14600,14600,14600,0
20241209,152500,565988510,14600,14600,14600,14600,0
20241209,152400,565988510,14600,14600,14600,14600,0
20241209,152300,565988510,14600,14600,14600,14600,0
20241209,152200,565988510,14600,14600,14600,14600,0
20241209,152100,565988510,14600,14600,14600,14600,0
20241209,152000,565988510,14600,14600,14600,14600,0
20241209,151900,565988510,14600,14670,14670,14600,75
20241209,151800,564891660,14670,14670,14670,14670,21
20241209,151700,564583590,14670,14670,14670,14670,49
20241209,151600,563864760,14670,14690,14690,14670,133
20241209,151500,561912110,14700,14700,14700,14700,1
20241209,151400,561897410,14690,14690,14700,14690,336
20241209,151300,556961520,14680,14690,14690,14680,144
20241209,151200,554846330,14710,14710,14710,14700,191
20241209,151100,552038600,14710,14710,14710,14710,4
20241209,151000,551979760,14710,14700,14710,14700,22
20241209,150900,551656150,14700,14700,14700,14700,83
20241209,150800,550436050,14710,14710,14710,14710,20
20241209,150700,550141850,14710,14710,14710,14710,3
20241209,150600,550097720,14700,14710,14710,14700,18
20241209,150500,549832960,14710,14710,14710,14710,2
20241209,150400,549803540,14710,14720,14720,14700,299
20241209,150300,545403900,14720,14710,14720,14700,328
20241209,150200,540582180,14700,14700,14700,14700,61
20241209,150100,539685480,14700,14720,14720,14700,502
20241209,150000,532305720,14710,14720,14720,14710,2
20241209,145900,532276290,14710,14730,14730,14700,101
20241209,145800,530790310,14730,14730,14730,14730,10
20241209,145700,530643010,14710,14740,14740,14710,248
20241209,145600,526993470,14740,14740,14740,14740,6
20241209,145500,526905030,14740,14740,14740,14740,66
20241209,145400,525932190,14750,14760,14760,14750,49
20241209,145300,525209330,14780,14780,14780,14780,3
20241209,145200,525164990,14780,14780,14780,14780,0
20241209,145100,525164990,14780,14780,14780,14780,0
20241209,145000,525164990,14780,14750,14780,14750,359
20241209,144900,519868570,14750,14790,14790,14750,382
20241209,144800,514223630,14790,14790,14790,14790,15
20241209,144700,514001780,14790,14790,14790,14790,775
20241209,144600,502539530,14790,14790,14790,14790,681
20241209,144500,492467540,14790,14790,14790,14760,764
20241209,144400,481171570,14790,14800,14800,14790,274
20241209,144300,477119100,14800,14800,14800,14800,10
20241209,144200,476971100,14800,14790,14800,14790,46
20241209,144100,476290720,14800,14800,14800,14800,20
20241209,144000,475994720,14800,14800,14800,14800,11
20241209,143900,475831920,14800,14800,14800,14800,4
20241209,143800,475772720,14800,14800,14800,14800,6
20241209,143700,475683920,14880,14880,14880,14880,0
20241209,143600,475683920,14880,14880,14880,14880,0
20241209,143500,475683920,14880,14880,14880,14880,0
20241209,143400,475683920,14880,14880,14880,14880,0
20241209,143300,475683920,14880,14880,14880,14880,0
20241209,143200,475683920,14880,14880,14880,14880,0
20241209,143100,475683920,14880,14880,14880,14880,0
20241209,143000,475683920,14880,14880,14880,14880,1
20241209,142900,475669040,14800,14800,14800,14800,5
20241209,142800,475595040,14780,14780,14780,14780,1
20241209,142700,475580260,14780,14880,14880,14780,6
20241209,142600,475491480,14790,14800,14800,14790,73
20241209,142500,474411720,14800,14800,14800,14800,0
20241209,142400,474411720,14800,14800,14800,14800,50
20241209,142300,473671720,14800,14810,14810,14800,48
20241209,142200,472961210,14830,14840,14840,14830,63
20241209,142100,472026910,14850,14840,14850,14840,31
20241209,142000,471566860,14830,14830,14830,14830,0
20241209,141900,471566860,14830,14830,14830,14830,0
20241209,141800,471566860,14830,14830,14830,14830,105
20241209,141700,470009710,14830,14830,14830,14830,7
20241209,141600,469905900,14830,14830,14830,14830,0
20241209,141500,469905900,14830,14830,14830,14830,8
20241209,141400,469787260,14830,14830,14830,14830,43
20241209,141300,469149570,14830,14880,14880,14830,143
20241209,141200,467023040,14880,14880,14880,14880,8
20241209,141100,466904000,14880,14880,14880,14880,4
20241209,141000,466844480,14880,14880,14880,14880,14
20241209,140900,466636160,14880,14880,14880,14880,0
20241209,140800,466636160,14880,14880,14880,14880,0
20241209,140700,466636160,14880,14880,14880,14880,0
20241209,140600,466636160,14880,14880,14880,14880,1
20241209,140500,466621280,14830,14830,14830,14830,0
20241209,140400,466621280,14830,14830,14830,14830,0
20241209,140300,466621280,14830,14830,14830,14830,0
20241209,140200,466621280,14830,14830,14830,14830,0
20241209,140100,466621280,14830,14840,14840,14830,39
20241209,140000,466042900,14910,14910,14910,14910,0
20241209,135900,466042900,14910,14910,14910,14910,0
20241209,135800,466042900,14910,14910,14910,14910,0
20241209,135700,466042900,14910,14910,14910,14910,1
20241209,135600,466027990,14830,14830,14830,14830,10
20241209,135500,465879690,14910,14910,14910,14910,0
20241209,135400,465879690,14910,14830,14910,14830,25
20241209,135300,465508540,14830,14830,14830,14830,76
20241209,135200,464381460,14790,14790,14790,14790,15
20241209,135100,464159610,14790,14790,14790,14790,0
20241209,135000,464159610,14790,14790,14790,14790,191
20241209,134900,461334720,14770,14770,14770,14770,80
20241209,134800,460153120,14770,14780,14780,14770,297
20241209,134700,455763830,14790,14790,14790,14790,5
20241209,134600,455689880,14790,14770,14790,14770,148
20241209,134500,453503520,14770,14770,14770,14770,14
20241209,134400,453296740,14790,14790,14790,14790,200
20241209,134300,450338740,14790,14790,14790,14790,502
20241209,134200,442914160,14790,14790,14790,14790,221
20241209,134100,439645570,14780,14790,14790,14780,272
20241209,134000,435625100,14780,14790,14790,14780,504
20241209,133900,428172480,14800,14800,14800,14800,0
20241209,133800,428172480,14800,14800,14800,14800,23
20241209,133700,427832080,14790,14800,14800,14790,106
20241209,133600,426263350,14800,14830,14830,14800,101
20241209,133500,424768230,14810,14810,14810,14810,0
20241209,133400,424768230,14810,14810,14810,14810,74
20241209,133300,423672290,14810,14810,14810,14810,0
20241209,133200,423672290,14810,14810,14810,14810,0
20241209,133100,423672290,14810,14810,14810,14810,0
20241209,133000,423672290,14810,14810,14810,14810,3
20241209,132900,423627860,14810,14810,14810,14810,190
20241209,132800,420813960,14830,14830,14830,14830,0
20241209,132700,420813960,14830,14830,14830,14830,301
20241209,132600,416350130,14830,14820,14830,14820,238
20241209,132500,412821090,14830,14830,14830,14830,315
20241209,132400,408149640,14830,14830,14830,14830,305
20241209,132300,403626490,14830,14830,14830,14830,200
20241209,132200,400660490,14830,14830,14830,14830,205
20241209,132100,397620340,14810,14830,14840,14810,508
20241209,132000,390088820,14830,14830,14830,14830,219
20241209,131900,386841050,14840,14840,14840,14840,306
20241209,131800,382300010,14860,14840,14860,14840,79
20241209,131700,381127370,14840,14840,14840,14840,235
20241209,131600,377639970,14840,14840,14840,14840,443
20241209,131500,371065850,14800,14780,14800,14780,329
20241209,131400,366199100,14780,14780,14780,14780,59
20241209,131300,365327080,14780,14780,14780,14780,106
20241209,131200,363760400,14780,14780,14780,14780,10
20241209,131100,363612600,14780,14790,14790,14780,132
20241209,131000,361660360,14790,14790,14790,14790,28
20241209,130900,361246240,14790,14780,14790,14780,21
20241209,130800,360935760,14780,14780,14780,14780,0
20241209,130700,360935760,14780,14800,14800,14780,36
20241209,130600,360403450,14800,14800,14800,14800,1
20241209,130500,360388650,14800,14800,14800,14800,171
20241209,130400,357857850,14800,14840,14840,14800,877
20241209,130300,344868060,14840,14840,14840,14840,0
20241209,130200,344868060,14840,14840,14840,14840,3
20241209,130100,344823540,14840,14840,14840,14840,22
20241209,130000,344497060,14860,14860,14860,14860,1
20241209,125900,344482200,14860,14860,14860,14860,1
20241209,125800,344467340,14840,14840,14840,14830,56
20241209,125700,343636790,14840,14840,14840,14840,0
20241209,125600,343636790,14840,14840,14840,14840,0
20241209,125500,343636790,14840,14850,14850,14840,147
20241209,125400,341453870,14860,14860,14860,14860,0
20241209,125300,341453870,14860,14860,14860,14860,0
20241209,125200,341453870,14860,14860,14860,14860,2
20241209,125100,341424150,14860,14880,14880,14860,123
20241209,125000,339596230,14880,14880,14880,14880,19
20241209,124900,339313510,14880,14880,14880,14880,0
20241209,124800,339313510,14880,14880,14880,14880,1
20241209,124700,339298630,14880,14880,14880,14880,2
20241209,124600,339268870,14880,14880,14880,14880,53
20241209,124500,338480230,14880,14880,14880,14880,0
20241209,124400,338480230,14880,14880,14880,14880,0
20241209,124300,338480230,14880,14910,14910,14880,397
20241209,124200,332567460,14910,14900,14910,14900,22
20241209,124100,332239650,14910,14910,14910,14910,294
20241209,124000,327856110,14980,14980,14980,14980,0
20241209,123900,327856110,14980,14980,14980,14980,0
20241209,123800,327856110,14980,14980,14980,14980,2
20241209,123700,327826150,14900,14900,14900,14900,0
20241209,123600,327826150,14900,14900,14900,14900,0
20241209,123500,327826150,14900,14930,14930,14900,176
20241209,123400,325200360,14940,14940,14940,14940,60
20241209,123300,324303960,14950,14950,14950,14950,0
20241209,123200,324303960,14950,14950,14950,14950,0
20241209,123100,324303960,14950,14950,14950,14950,0
20241209,123000,324303960,14950,14990,14990,14950,14
20241209,122900,324094220,14950,14950,14950,14950,2
20241209,122800,324064320,14940,14940,14940,14940,0
20241209,122700,324064320,14940,14940,14940,14940,0
20241209,122600,324064320,14940,14940,14940,14940,0
20241209,122500,324064320,14940,14950,14950,14940,85
20241209,122400,322794110,14950,14950,14950,14950,1
20241209,122300,322779160,14950,14950,14950,14950,10
20241209,122200,322629660,14950,14950,14950,14950,240
20241209,122100,319041660,14960,14960,14960,14960,100
20241209,122000,317545660,14950,14950,14950,14950,0
20241209,121900,317545660,14950,14980,14980,14950,224
20241209,121800,314196830,14980,14980,14980,14980,0
20241209,121700,314196830,14980,14980,14980,14980,0
20241209,121600,314196830,14980,14990,14990,14980,104
20241209,121500,312638870,14990,14990,14990,14990,3
20241209,121400,312593900,14990,14990,14990,14990,0
20241209,121300,312593900,14990,14990,14990,14990,30
20241209,121200,312144200,14960,14960,14960,14960,10
20241209,121100,311994600,14960,14960,14960,14960,11
20241209,121000,311830040,14960,14960,14960,14960,6
20241209,120900,311740280,15000,15000,15000,15000,799
20241209,120800,299755280,15010,15010,15010,15010,10
20241209,120700,299605180,15020,15020,15020,15020,0
20241209,120600,299605180,15020,15020,15020,15020,0
20241209,120500,299605180,15020,15020,15020,15020,0
20241209,120400,299605180,15020,15020,15020,15020,0
20241209,120300,299605180,15020,15020,15020,15020,0
20241209,120200,299605180,15020,15000,15020,15000,51
20241209,120100,298840160,15010,15010,15010,15010,1
20241209,120000,298825150,15000,15000,15000,15000,0
20241209,115900,298825150,15000,15000,15000,15000,0
20241209,115800,298825150,15000,15000,15000,15000,46
20241209,115700,298135150,15000,15000,15000,15000,0
20241209,115600,298135150,15000,15000,15000,15000,0
20241209,115500,298135150,15000,15000,15000,15000,20
20241209,115400,297835150,14950,14970,14970,14950,50
20241209,115300,297087060,14970,14970,14970,14970,0
20241209,115200,297087060,14970,14970,14970,14970,0
20241209,115100,297087060,14970,14980,14980,14970,6
20241209,115000,296997220,14980,15000,15000,14980,7
20241209,114900,296892340,15010,15010,15010,14980,1289
20241209,114800,277558540,15020,15020,15020,15020,64
20241209,114700,276597260,15020,15020,15020,15010,7
20241209,114600,276492130,15010,15010,15010,15010,0
20241209,114500,276492130,15010,15010,15010,15010,0
20241209,114400,276492130,15010,15010,15010,15010,0
20241209,114300,276492130,15010,15010,15010,15010,50
20241209,114200,275741630,15010,15010,15010,15010,0
20241209,114100,275741630,15010,15030,15030,15010,193
20241209,114000,272843830,15040,15050,15050,15040,17
20241209,113900,272588100,15050,15050,15050,15050,0
20241209,113800,272588100,15050,15050,15050,15050,0
20241209,113700,272588100,15050,15050,15050,15050,50
20241209,113600,271835600,15050,15050,15050,15050,0
20241209,113500,271835600,15050,15060,15060,15050,20
20241209,113400,271534500,15070,15070,15070,15070,3
20241209,113300,271489290,15070,15070,15070,15070,10
20241209,113200,271338590,15070,15070,15070,15070,2
20241209,113100,271308450,15080,15080,15080,15080,18
20241209,113000,271037010,15080,15080,15080,15080,0
20241209,112900,271037010,15080,15070,15080,15070,13
20241209,112800,270841020,15070,15070,15070,15070,0
20241209,112700,270841020,15070,15070,15070,15070,0
20241209,112600,270841020,15070,15070,15070,15070,482
20241209,112500,263577280,15050,15040,15050,15040,80
20241209,112400,262373370,15020,15040,15040,15020,240
20241209,112300,258765760,15050,15050,15050,15050,0
20241209,112200,258765760,15050,15050,15050,15050,0
20241209,112100,258765760,15050,15050,15050,15050,17
20241209,112000,258509910,15050,15050,15050,15050,13
20241209,111900,258314260,15050,15050,15050,15050,0
20241209,111800,258314260,15050,15050,15050,15050,4
20241209,111700,258254060,15050,15080,15080,15050,87
20241209,111600,256942480,15080,15080,15080,15080,10
20241209,111500,256791680,15080,15080,15080,15080,0
20241209,111400,256791680,15080,15080,15080,15080,41
20241209,111300,256173400,15080,15080,15080,15080,5
20241209,111200,256098000,15140,15080,15140,15080,58
20241209,111100,255220510,15080,15110,15110,15080,3
20241209,111000,255175240,15080,15080,15080,15080,40
20241209,110900,254572040,15080,15080,15080,15080,0
20241209,110800,254572040,15080,15080,15080,15080,14
20241209,110700,254360920,15070,15070,15070,15070,0
20241209,110600,254360920,15070,15070,15070,15070,8
20241209,110500,254240360,15070,15070,15070,15070,0
20241209,110400,254240360,15070,15080,15080,15070,10
20241209,110300,254089610,15080,15080,15080,15080,0
20241209,110200,254089610,15080,15080,15080,15080,0
20241209,110100,254089610,15080,15080,15080,15080,10
20241209,110000,253938810,15070,15070,15070,15070,0
20241209,105900,253938810,15070,15070,15070,15070,0
20241209,105800,253938810,15070,15070,15070,15070,0
20241209,105700,253938810,15070,15050,15070,15050,91
20241209,105600,252567680,15050,15060,15060,15050,19
20241209,105500,252281570,15060,15100,15100,15060,451
20241209,105400,245471930,15110,15110,15110,15110,15
20241209,105300,245245280,15110,15110,15110,15110,10
20241209,105200,245094180,15100,15120,15120,15100,351
20241209,105100,239787330,15140,15140,15140,15140,0
20241209,105000,239787330,15140,15140,15140,15140,0
20241209,104900,239787330,15140,15140,15140,15140,0
20241209,104800,239787330,15140,15140,15140,15140,6
20241209,104700,239696490,15140,15140,15140,15140,1
20241209,104600,239681350,15120,15120,15120,15120,0
20241209,104500,239681350,15120,15130,15130,15120,102
20241209,104400,238138150,15140,15130,15140,15130,11
20241209,104300,237971710,15140,15140,15140,15140,136
20241209,104200,235912670,15140,15150,15150,15140,108
20241209,104100,234276480,15180,15180,15180,15180,1
20241209,104000,234261300,15150,15150,15150,15150,43
20241209,103900,233609850,15150,15150,15150,15150,0
20241209,103800,233609850,15150,15150,15150,15150,1
20241209,103700,233594700,15150,15150,15150,15150,1
20241209,103600,233579550,15150,15180,15180,15150,91
20241209,103500,232199130,15180,15180,15180,15180,0
20241209,103400,232199130,15180,15180,15180,15180,15
20241209,103300,231971430,15180,15180,15180,15180,0
20241209,103200,231971430,15180,15180,15180,15180,6
20241209,103100,231880350,15180,15180,15180,15180,34
20241209,103000,231364230,15140,15140,15140,15140,0
20241209,102900,231364230,15140,15180,15180,15140,23
20241209,102800,231015970,15180,15180,15180,15180,1
20241209,102700,231000790,15160,15160,15160,15160,1
20241209,102600,230985630,15190,15190,15190,15190,1
20241209,102500,230970440,15150,15160,15190,15150,210
20241209,102400,227788560,15150,15130,15150,15130,111
20241209,102300,226107770,15130,15130,15130,15130,110
20241209,102200,224443470,15140,15140,15140,15140,0
20241209,102100,224443470,15140,15140,15140,15120,114
20241209,102000,222719550,15140,15140,15140,15140,0
20241209,101900,222719550,15140,15120,15140,15100,778
20241209,101800,210964110,15120,15140,15140,15120,435
20241209,101700,204382340,15140,15150,15150,15140,60
20241209,101600,203473380,15160,15200,15200,15160,16
20241209,101500,203230780,15150,15150,15150,15150,0
20241209,101400,203230780,15150,15150,15150,15150,0
20241209,101300,203230780,15150,15150,15150,15150,4
20241209,101200,203170180,15140,15140,15140,15140,0
20241209,101100,203170180,15140,15140,15140,15140,2
20241209,101000,203139900,15130,15130,15130,15130,0
20241209,100900,203139900,15130,15120,15130,15120,6
20241209,100800,203049160,15130,15150,15150,15130,113
20241209,100700,201338070,15150,15150,15150,15150,0
20241209,100600,201338070,15150,15150,15150,15150,8
20241209,100500,201216870,15200,15200,15200,15200,0
20241209,100400,201216870,15200,15200,15200,15200,0
20241209,100300,201216870,15200,15200,15200,15200,3
20241209,100200,201171270,15200,15200,15200,15200,0
20241209,100100,201171270,15200,15200,15210,15200,150
20241209,100000,198890400,15120,15150,15150,15120,9
20241209,095900,198754260,15150,15160,15160,15150,6
20241209,095800,198663340,15200,15200,15200,15200,5
20241209,095700,198587340,15210,15160,15210,15160,129
20241209,095600,196631600,15160,15150,15160,15150,1096
20241209,095500,180017490,15150,15120,15150,15120,144
20241209,095400,177839700,15110,15120,15120,15110,226
20241209,095300,174424830,15080,15080,15080,15080,0
20241209,095200,174424830,15080,15120,15120,15080,82
20241209,095100,173185870,15120,15120,15120,15120,120
20241209,095000,171371470,15120,15120,15120,15120,10
20241209,094900,171220270,15120,15120,15120,15120,0
20241209,094800,171220270,15120,15120,15120,15120,8
20241209,094700,171099310,15120,15120,15120,15120,13
20241209,094600,170902750,15120,15120,15120,15120,6
20241209,094500,170812030,15120,15130,15130,15000,410
20241209,094400,164645650,15150,15150,15150,15150,0
20241209,094300,164645650,15150,15150,15150,15150,0
20241209,094200,164645650,15150,15150,15160,15150,15
20241209,094100,164418380,15150,15150,15150,15150,9
20241209,094000,164282030,15140,15120,15140,15120,84
20241209,093900,163011640,15120,15120,15120,15120,7
20241209,093800,162905800,15120,15120,15120,15120,22
20241209,093700,162573160,15050,15080,15080,15050,100
20241209,093600,161067810,15080,15090,15090,15070,488
20241209,093500,153709030,15100,15130,15130,15100,611
20241209,093400,144476680,15150,15150,15150,15140,344
20241209,093300,139265100,15160,15220,15220,15150,619
20241209,093200,129876970,15170,15150,15170,15150,265
20241209,093100,125857060,15150,15150,15170,15150,120
20241209,093000,124037390,15150,15160,15160,15150,152
20241209,092900,121734580,15110,15170,15170,15110,86
20241209,092800,120433260,15170,15170,15170,15170,0
20241209,092700,120433260,15170,15110,15170,15100,486
20241209,092600,113091440,15100,15110,15110,15100,177
20241209,092500,110418720,15110,15130,15130,15110,181
20241209,092400,107682280,15160,15230,15230,15160,427
20241209,092300,101189180,15240,15270,15270,15240,781
20241209,092200,89272780,15270,15270,15270,15270,392
20241209,092100,83286940,15270,15320,15320,15260,1619
20241209,092000,58520730,15330,15390,15390,15330,256
20241209,091900,54595630,15330,15330,15330,15330,18
20241209,091800,54319690,15410,15320,15410,15310,100
20241209,091700,52787700,15310,15310,15310,15310,1
20241209,091600,52772390,15300,15300,15300,15300,0
20241209,091500,52772390,15300,15310,15310,15290,268
20241209,091400,48672010,15560,15400,15560,15360,154
20241209,091300,46302030,15560,15560,15560,15560,1
20241209,091200,46286470,15390,15380,15390,15380,99
20241209,091100,44763730,15300,15380,15380,15300,69
20241209,091000,43707950,15290,15290,15290,15290,2
20241209,090900,43677370,15260,15390,15390,15260,69
20241209,090800,42623130,15260,15320,15390,15260,719
20241209,090700,31604540,15320,15390,15390,15250,421
20241209,090600,25132000,15390,15390,15390,15390,35
20241209,090500,24593350,15330,15550,15550,15330,573
20241209,090400,15709000,15880,15550,15880,15550,11
20241209,090300,15537290,15550,15650,15650,15550,201
20241209,090200,12408310,15650,15610,15950,15550,206
20241209,090100,9185830,15960,15990,15990,15810,125
20241209,090000,7207610,15820,16010,16010,15820,452