KissMeData/072020/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195200,888847130,9000,9000,9000,9000,1484
20241209,195100,888847130,9000,9000,9000,9000,0
20241209,195000,888847130,9000,9000,9000,9000,0
20241209,194900,888847130,9000,9000,9000,9000,0
20241209,194800,888847130,9000,9000,9000,9000,0
20241209,194700,888847130,9000,9000,9000,9000,0
20241209,194600,888847130,9000,9000,9000,9000,0
20241209,194500,888847130,9000,9000,9000,9000,0
20241209,194400,888847130,9000,9000,9000,9000,0
20241209,194300,888847130,9000,9000,9000,9000,0
20241209,194200,888847130,9000,9000,9000,9000,0
20241209,194100,888847130,9000,9000,9000,9000,0
20241209,194000,888847130,9000,9000,9000,9000,0
20241209,193900,888847130,9000,9000,9000,9000,0
20241209,193800,888847130,9000,9000,9000,9000,0
20241209,193700,888847130,9000,9000,9000,9000,0
20241209,193600,888847130,9000,9000,9000,9000,0
20241209,193500,888847130,9000,9000,9000,9000,0
20241209,193400,888847130,9000,9000,9000,9000,0
20241209,193300,888847130,9000,9000,9000,9000,0
20241209,193200,888847130,9000,9000,9000,9000,0
20241209,193100,888847130,9000,9000,9000,9000,0
20241209,193000,888847130,9000,9000,9000,9000,0
20241209,192900,888847130,9000,9000,9000,9000,0
20241209,192800,888847130,9000,9000,9000,9000,0
20241209,192700,888847130,9000,9000,9000,9000,0
20241209,192600,888847130,9000,9000,9000,9000,0
20241209,192500,888847130,9000,9000,9000,9000,0
20241209,192400,888847130,9000,9000,9000,9000,0
20241209,192300,888847130,9000,9000,9000,9000,0
20241209,192200,888847130,9000,9000,9000,9000,1484
20241209,192100,888847130,9000,9000,9000,9000,0
20241209,192000,888847130,9000,9000,9000,9000,0
20241209,191900,888847130,9000,9000,9000,9000,0
20241209,191800,888847130,9000,9000,9000,9000,0
20241209,191700,888847130,9000,9000,9000,9000,0
20241209,191600,888847130,9000,9000,9000,9000,0
20241209,191500,888847130,9000,9000,9000,9000,0
20241209,191400,888847130,9000,9000,9000,9000,0
20241209,191300,888847130,9000,9000,9000,9000,0
20241209,191200,888847130,9000,9000,9000,9000,0
20241209,191100,888847130,9000,9000,9000,9000,0
20241209,191000,888847130,9000,9000,9000,9000,0
20241209,190900,888847130,9000,9000,9000,9000,0
20241209,190800,888847130,9000,9000,9000,9000,0
20241209,190700,888847130,9000,9000,9000,9000,0
20241209,190600,888847130,9000,9000,9000,9000,0
20241209,190500,888847130,9000,9000,9000,9000,0
20241209,190400,888847130,9000,9000,9000,9000,0
20241209,190300,888847130,9000,9000,9000,9000,0
20241209,190200,888847130,9000,9000,9000,9000,0
20241209,190100,888847130,9000,9000,9000,9000,0
20241209,190000,888847130,9000,9000,9000,9000,0
20241209,185900,888847130,9000,9000,9000,9000,0
20241209,185800,888847130,9000,9000,9000,9000,0
20241209,185700,888847130,9000,9000,9000,9000,0
20241209,185600,888847130,9000,9000,9000,9000,0
20241209,185500,888847130,9000,9000,9000,9000,0
20241209,185400,888847130,9000,9000,9000,9000,0
20241209,185300,888847130,9000,9000,9000,9000,0
20241209,185200,888847130,9000,9000,9000,9000,1484
20241209,185100,888847130,9000,9000,9000,9000,0
20241209,185000,888847130,9000,9000,9000,9000,0
20241209,184900,888847130,9000,9000,9000,9000,0
20241209,184800,888847130,9000,9000,9000,9000,0
20241209,184700,888847130,9000,9000,9000,9000,0
20241209,184600,888847130,9000,9000,9000,9000,0
20241209,184500,888847130,9000,9000,9000,9000,0
20241209,184400,888847130,9000,9000,9000,9000,0
20241209,184300,888847130,9000,9000,9000,9000,0
20241209,184200,888847130,9000,9000,9000,9000,0
20241209,184100,888847130,9000,9000,9000,9000,0
20241209,184000,888847130,9000,9000,9000,9000,0
20241209,183900,888847130,9000,9000,9000,9000,0
20241209,183800,888847130,9000,9000,9000,9000,0
20241209,183700,888847130,9000,9000,9000,9000,0
20241209,183600,888847130,9000,9000,9000,9000,0
20241209,183500,888847130,9000,9000,9000,9000,0
20241209,183400,888847130,9000,9000,9000,9000,0
20241209,183300,888847130,9000,9000,9000,9000,0
20241209,183200,888847130,9000,9000,9000,9000,0
20241209,183100,888847130,9000,9000,9000,9000,0
20241209,183000,888847130,9000,9000,9000,9000,0
20241209,182900,888847130,9000,9000,9000,9000,0
20241209,182800,888847130,9000,9000,9000,9000,0
20241209,182700,888847130,9000,9000,9000,9000,0
20241209,182600,888847130,9000,9000,9000,9000,0
20241209,182500,888847130,9000,9000,9000,9000,0
20241209,182400,888847130,9000,9000,9000,9000,0
20241209,182300,888847130,9000,9000,9000,9000,0
20241209,182200,888847130,9000,9000,9000,9000,1484
20241209,182100,888847130,9000,9000,9000,9000,0
20241209,182000,888847130,9000,9000,9000,9000,0
20241209,181900,888847130,9000,9000,9000,9000,0
20241209,181800,888847130,9000,9000,9000,9000,0
20241209,181700,888847130,9000,9000,9000,9000,0
20241209,181600,888847130,9000,9000,9000,9000,0
20241209,181500,888847130,9000,9000,9000,9000,0
20241209,181400,888847130,9000,9000,9000,9000,0
20241209,181300,888847130,9000,9000,9000,9000,0
20241209,181200,888847130,9000,9000,9000,9000,0
20241209,181100,888847130,9000,9000,9000,9000,0
20241209,181000,888847130,9000,9000,9000,9000,0
20241209,180900,888847130,9000,9000,9000,9000,0
20241209,180800,888847130,9000,9000,9000,9000,0
20241209,180700,888847130,9000,9000,9000,9000,0
20241209,180600,888847130,9000,9000,9000,9000,0
20241209,180500,888847130,9000,9000,9000,9000,0
20241209,180400,888847130,9000,9000,9000,9000,0
20241209,180300,888847130,9000,9000,9000,9000,0
20241209,180200,888847130,9000,9000,9000,9000,0
20241209,180100,888847130,9000,9000,9000,9000,0
20241209,180000,888847130,9000,9000,9000,9000,0
20241209,175900,888847130,9000,9000,9000,9000,0
20241209,175800,888847130,9000,9000,9000,9000,0
20241209,175700,888847130,9000,9000,9000,9000,0
20241209,175600,888847130,9000,9000,9000,9000,0
20241209,175500,888847130,9000,9000,9000,9000,0
20241209,175400,888847130,9000,9000,9000,9000,0
20241209,175300,888847130,9000,9000,9000,9000,0
20241209,175200,888847130,9000,9000,9000,9000,1484
20241209,175100,888847130,9000,9000,9000,9000,0
20241209,175000,888847130,9000,9000,9000,9000,0
20241209,174900,888847130,9000,9000,9000,9000,0
20241209,174800,888847130,9000,9000,9000,9000,0
20241209,174700,888847130,9000,9000,9000,9000,0
20241209,174600,888847130,9000,9000,9000,9000,0
20241209,174500,888847130,9000,9000,9000,9000,0
20241209,174400,888847130,9000,9000,9000,9000,0
20241209,174300,888847130,9000,9000,9000,9000,0
20241209,174200,888847130,9000,9000,9000,9000,0
20241209,174100,888847130,9000,9000,9000,9000,0
20241209,174000,888847130,9000,9000,9000,9000,0
20241209,173900,888847130,9000,9000,9000,9000,0
20241209,173800,888847130,9000,9000,9000,9000,0
20241209,173700,888847130,9000,9000,9000,9000,0
20241209,173600,888847130,9000,9000,9000,9000,0
20241209,173500,888847130,9000,9000,9000,9000,0
20241209,173400,888847130,9000,9000,9000,9000,0
20241209,173300,888847130,9000,9000,9000,9000,0
20241209,173200,888847130,9000,9000,9000,9000,0
20241209,173100,888847130,9000,9000,9000,9000,0
20241209,173000,888847130,9000,9000,9000,9000,0
20241209,172900,888847130,9000,9000,9000,9000,0
20241209,172800,888847130,9000,9000,9000,9000,0
20241209,172700,888847130,9000,9000,9000,9000,0
20241209,172600,888847130,9000,9000,9000,9000,0
20241209,172500,888847130,9000,9000,9000,9000,0
20241209,172400,888847130,9000,9000,9000,9000,0
20241209,172300,888847130,9000,9000,9000,9000,0
20241209,172200,888847130,9000,9000,9000,9000,1484
20241209,172100,888847130,9000,9000,9000,9000,0
20241209,172000,888847130,9000,9000,9000,9000,0
20241209,171900,888847130,9000,9000,9000,9000,0
20241209,171800,888847130,9000,9000,9000,9000,0
20241209,171700,888847130,9000,9000,9000,9000,0
20241209,171600,888847130,9000,9000,9000,9000,0
20241209,171500,888847130,9000,9000,9000,9000,0
20241209,171400,888847130,9000,9000,9000,9000,0
20241209,171300,888847130,9000,9000,9000,9000,0
20241209,171200,888847130,9000,9000,9000,9000,0
20241209,171100,888847130,9000,9000,9000,9000,0
20241209,171000,888847130,9000,9000,9000,9000,0
20241209,170900,888847130,9000,9000,9000,9000,0
20241209,170800,888847130,9000,9000,9000,9000,0
20241209,170700,888847130,9000,9000,9000,9000,0
20241209,170600,888847130,9000,9000,9000,9000,0
20241209,170500,888847130,9000,9000,9000,9000,0
20241209,170400,888847130,9000,9000,9000,9000,0
20241209,170300,888847130,9000,9000,9000,9000,0
20241209,170200,888847130,9000,9000,9000,9000,0
20241209,170100,888847130,9000,9000,9000,9000,0
20241209,170000,888847130,9000,9000,9000,9000,0
20241209,165900,888847130,9000,9000,9000,9000,0
20241209,165800,888847130,9000,9000,9000,9000,0
20241209,165700,888847130,9000,9000,9000,9000,0
20241209,165600,888847130,9000,9000,9000,9000,0
20241209,165500,888847130,9000,9000,9000,9000,0
20241209,165400,888847130,9000,9000,9000,9000,0
20241209,165300,888847130,9000,9000,9000,9000,0
20241209,165200,888847130,9000,9000,9000,9000,1484
20241209,165100,888847130,9000,9000,9000,9000,0
20241209,165000,888847130,9000,9000,9000,9000,0
20241209,164900,888847130,9000,9000,9000,9000,0
20241209,164800,888847130,9000,9000,9000,9000,0
20241209,164700,888847130,9000,9000,9000,9000,0
20241209,164600,888847130,9000,9000,9000,9000,0
20241209,164500,888847130,9000,9000,9000,9000,0
20241209,164400,888847130,9000,9000,9000,9000,0
20241209,164300,888847130,9000,9000,9000,9000,0
20241209,164200,888847130,9000,9000,9000,9000,0
20241209,164100,888847130,9000,9000,9000,9000,0
20241209,164000,888847130,9000,9000,9000,9000,0
20241209,163900,888847130,9000,9000,9000,9000,0
20241209,163800,888847130,9000,9000,9000,9000,0
20241209,163700,888847130,9000,9000,9000,9000,0
20241209,163600,888847130,9000,9000,9000,9000,0
20241209,163500,888847130,9000,9000,9000,9000,0
20241209,163400,888847130,9000,9000,9000,9000,0
20241209,163300,888847130,9000,9000,9000,9000,0
20241209,163200,888847130,9000,9000,9000,9000,0
20241209,163100,888847130,9000,9000,9000,9000,0
20241209,163000,888847130,9000,9000,9000,9000,0
20241209,162900,888847130,9000,9000,9000,9000,0
20241209,162800,888847130,9000,9000,9000,9000,0
20241209,162700,888847130,9000,9000,9000,9000,0
20241209,162600,888847130,9000,9000,9000,9000,0
20241209,162500,888847130,9000,9000,9000,9000,0
20241209,162400,888847130,9000,9000,9000,9000,0
20241209,162300,888847130,9000,9000,9000,9000,0
20241209,162200,888847130,9000,9000,9000,9000,1484
20241209,162100,888847130,9000,9000,9000,9000,0
20241209,162000,888847130,9000,9000,9000,9000,0
20241209,161900,888847130,9000,9000,9000,9000,0
20241209,161800,888847130,9000,9000,9000,9000,0
20241209,161700,888847130,9000,9000,9000,9000,0
20241209,161600,888847130,9000,9000,9000,9000,0
20241209,161500,888847130,9000,9000,9000,9000,0
20241209,161400,888847130,9000,9000,9000,9000,0
20241209,161300,888847130,9000,9000,9000,9000,0
20241209,161200,888847130,9000,9000,9000,9000,0
20241209,161100,888847130,9000,9000,9000,9000,0
20241209,161000,888847130,9000,9000,9000,9000,0
20241209,160900,888847130,9000,9000,9000,9000,0
20241209,160800,888847130,9000,9000,9000,9000,0
20241209,160700,888847130,9000,9000,9000,9000,0
20241209,160600,888847130,9000,9000,9000,9000,0
20241209,160500,888847130,9000,9000,9000,9000,0
20241209,160400,888847130,9000,9000,9000,9000,0
20241209,160300,888847130,9000,9000,9000,9000,0
20241209,160200,888847130,9000,9000,9000,9000,0
20241209,160100,888847130,9000,9000,9000,9000,0
20241209,160000,888847130,9000,9000,9000,9000,0
20241209,155900,888847130,9000,9000,9000,9000,0
20241209,155800,888847130,9000,9000,9000,9000,0
20241209,155700,888847130,9000,9000,9000,9000,0
20241209,155600,888847130,9000,9000,9000,9000,0
20241209,155500,888847130,9000,9000,9000,9000,0
20241209,155400,888847130,9000,9000,9000,9000,0
20241209,155300,888847130,9000,9000,9000,9000,0
20241209,155200,888847130,9000,9000,9000,9000,1484
20241209,155100,888847130,9000,9000,9000,9000,0
20241209,155000,888847130,9000,9000,9000,9000,0
20241209,154900,888847130,9000,9000,9000,9000,0
20241209,154800,888847130,9000,9000,9000,9000,0
20241209,154700,888847130,9000,9000,9000,9000,0
20241209,154600,888847130,9000,9000,9000,9000,0
20241209,154500,888847130,9000,9000,9000,9000,0
20241209,154400,888847130,9000,9000,9000,9000,0
20241209,154300,888847130,9000,9000,9000,9000,0
20241209,154200,888847130,9000,9000,9000,9000,0
20241209,154100,888847130,9000,9000,9000,9000,0
20241209,154000,888847130,9000,9000,9000,9000,0
20241209,153900,888847130,9000,9000,9000,9000,0
20241209,153800,888847130,9000,9000,9000,9000,0
20241209,153700,888847130,9000,9000,9000,9000,0
20241209,153600,888847130,9000,9000,9000,9000,0
20241209,153500,888847130,9000,9000,9000,9000,0
20241209,153400,888847130,9000,9000,9000,9000,0
20241209,153300,888847130,9000,9000,9000,9000,0
20241209,153200,888847130,9000,9000,9000,9000,0
20241209,153100,888847130,9000,9000,9000,9000,0
20241209,153000,888847130,9000,9000,9000,9000,1484
20241209,152900,875491130,9030,9030,9030,9030,0
20241209,152800,875491130,9030,9030,9030,9030,0
20241209,152700,875491130,9030,9030,9030,9030,0
20241209,152600,875491130,9030,9030,9030,9030,0
20241209,152500,875491130,9030,9030,9030,9030,0
20241209,152400,875491130,9030,9030,9030,9030,0
20241209,152300,875491130,9030,9030,9030,9030,0
20241209,152200,875491130,9030,9030,9030,9030,0
20241209,152100,875491130,9030,9030,9030,9030,0
20241209,152000,875491130,9030,9030,9030,9030,0
20241209,151900,875491130,9030,9010,9030,9000,443
20241209,151800,871497590,9010,9020,9020,9010,50
20241209,151700,871046810,9010,9000,9010,9000,311
20241209,151600,868247700,9010,9020,9020,9010,507
20241209,151500,863679050,9020,9020,9020,9020,103
20241209,151400,862749990,9020,9020,9020,9020,22
20241209,151300,862551550,9020,9020,9020,9020,35
20241209,151200,862235850,9010,9010,9010,9010,0
20241209,151100,862235850,9010,9010,9010,9010,0
20241209,151000,862235850,9010,9020,9020,9010,39
20241209,150900,861884440,9010,9010,9010,9010,0
20241209,150800,861884440,9010,9010,9010,9010,1185
20241209,150700,851207590,9010,9010,9010,9010,1117
20241209,150600,841143420,9010,9030,9030,9000,1964
20241209,150500,823461500,9010,9010,9010,9010,800
20241209,150400,816253500,9020,9020,9020,9010,600
20241209,150300,810842090,9030,9030,9030,9030,0
20241209,150200,810842090,9030,9030,9030,9030,3
20241209,150100,810815000,9030,9030,9030,9030,0
20241209,150000,810815000,9030,9030,9030,9030,0
20241209,145900,810815000,9030,9020,9050,9020,161
20241209,145800,809358000,9020,9040,9040,9010,207
20241209,145700,807492110,9030,9040,9050,9030,964
20241209,145600,798774050,9040,9070,9070,9010,5927
20241209,145500,745242670,9090,9070,9090,9070,834
20241209,145400,737677280,9060,9060,9060,9060,22
20241209,145300,737477960,9060,9060,9060,9060,22
20241209,145200,737278640,9060,9060,9060,9060,0
20241209,145100,737278640,9060,9060,9060,9060,34
20241209,145000,736970600,9050,9050,9050,9050,13
20241209,144900,736852950,9060,9050,9060,9050,4
20241209,144800,736816740,9060,9060,9060,9030,1343
20241209,144700,724677820,9060,9060,9060,9060,50
20241209,144600,724224820,9060,9060,9060,9060,0
20241209,144500,724224820,9060,9060,9060,9060,52
20241209,144400,723753700,9060,9060,9060,9060,50
20241209,144300,723300700,9080,9080,9080,9080,4
20241209,144200,723264380,9080,9080,9080,9080,2
20241209,144100,723246220,9080,9080,9080,9080,0
20241209,144000,723246220,9080,9080,9080,9080,2
20241209,143900,723228060,9080,9080,9080,9080,0
20241209,143800,723228060,9080,9080,9080,9080,0
20241209,143700,723228060,9080,9080,9080,9080,2
20241209,143600,723209900,9080,9080,9080,9080,0
20241209,143500,723209900,9080,9080,9080,9080,0
20241209,143400,723209900,9080,9080,9080,9080,0
20241209,143300,723209900,9080,9080,9080,9080,0
20241209,143200,723209900,9080,9080,9080,9080,0
20241209,143100,723209900,9080,9080,9080,9080,100
20241209,143000,722301900,9090,9090,9090,9090,10
20241209,142900,722211000,9090,9090,9090,9090,0
20241209,142800,722211000,9090,9080,9090,9080,2
20241209,142700,722192830,9080,9080,9080,9080,0
20241209,142600,722192830,9080,9080,9080,9080,0
20241209,142500,722192830,9080,9090,9090,9080,1335
20241209,142400,710057810,9090,9120,9120,9090,300
20241209,142300,707330780,9080,9080,9080,9080,0
20241209,142200,707330780,9080,9080,9080,9080,0
20241209,142100,707330780,9080,9080,9080,9080,0
20241209,142000,707330780,9080,9080,9080,9080,0
20241209,141900,707330780,9080,9110,9170,9080,3880
20241209,141800,671904980,9070,9070,9070,9070,0
20241209,141700,671904980,9070,9070,9070,9060,752
20241209,141600,665084360,9030,9060,9060,9030,5333
20241209,141500,616892030,9070,9070,9070,9070,0
20241209,141400,616892030,9070,9070,9070,9070,0
20241209,141300,616892030,9070,9060,9070,9060,122
20241209,141200,615786690,9060,9060,9060,9050,129
20241209,141100,614617980,9070,9070,9070,9070,0
20241209,141000,614617980,9070,9070,9070,9070,0
20241209,140900,614617980,9070,9070,9070,9070,0
20241209,140800,614617980,9070,9070,9070,9070,0
20241209,140700,614617980,9070,9070,9070,9070,16
20241209,140600,614472860,9070,9070,9120,9060,169
20241209,140500,612940580,9070,9070,9070,9070,0
20241209,140400,612940580,9070,9060,9070,9060,136
20241209,140300,611707910,9060,9050,9060,9050,750
20241209,140200,604920380,9040,9040,9040,9030,76
20241209,140100,604233350,9040,9040,9040,9040,2
20241209,140000,604215270,9040,9040,9040,9040,2
20241209,135900,604197190,9050,9050,9050,9050,0
20241209,135800,604197190,9050,9050,9050,9050,0
20241209,135700,604197190,9050,9050,9050,9050,0
20241209,135600,604197190,9050,9050,9050,9050,1
20241209,135500,604188140,9050,9050,9050,9040,750
20241209,135400,597401130,9050,9050,9050,9050,0
20241209,135300,597401130,9050,9050,9050,9050,0
20241209,135200,597401130,9050,9040,9050,9040,9
20241209,135100,597319730,9040,9040,9040,9040,3
20241209,135000,597292610,9040,9040,9040,9040,0
20241209,134900,597292610,9040,9040,9040,9040,0
20241209,134800,597292610,9040,9010,9050,9010,118
20241209,134700,596229290,9020,9040,9040,9020,400
20241209,134600,592617230,9040,9040,9040,9040,600
20241209,134500,587193230,9050,9050,9050,9050,1
20241209,134400,587184180,9040,9040,9040,9040,3
20241209,134300,587157060,9050,9040,9060,9040,341
20241209,134200,584071030,9030,9020,9030,9020,3
20241209,134100,584043950,9020,9060,9070,9000,5730
20241209,134000,532367220,9050,9040,9050,9040,12
20241209,133900,532258650,9060,9080,9080,9030,973
20241209,133800,523465680,9040,9040,9040,9040,1128
20241209,133700,513268560,9040,9080,9110,9040,4215
20241209,133600,475146810,9080,9080,9080,9080,0
20241209,133500,475146810,9080,9080,9080,9080,0
20241209,133400,475146810,9080,9110,9110,9080,125
20241209,133300,474010050,9120,9120,9120,9120,1
20241209,133200,474000930,9110,9110,9110,9110,1
20241209,133100,473991820,9110,9100,9110,9100,20
20241209,133000,473809770,9080,9100,9130,9080,301
20241209,132900,471061770,9100,9100,9100,9100,0
20241209,132800,471061770,9100,9070,9100,9070,3
20241209,132700,471034530,9060,9090,9090,9060,1513
20241209,132600,457299020,9090,9120,9130,9090,801
20241209,132500,450014660,9120,9120,9120,9120,0
20241209,132400,450014660,9120,9120,9120,9120,0
20241209,132300,450014660,9120,9120,9120,9120,0
20241209,132200,450014660,9120,9120,9120,9120,0
20241209,132100,450014660,9120,9120,9120,9120,0
20241209,132000,450014660,9120,9120,9120,9120,1
20241209,131900,450005540,9110,9110,9110,9110,0
20241209,131800,450005540,9110,9110,9110,9110,0
20241209,131700,450005540,9110,9110,9110,9110,0
20241209,131600,450005540,9110,9110,9110,9110,100
20241209,131500,449094540,9130,9130,9130,9130,1
20241209,131400,449085410,9110,9110,9110,9110,3
20241209,131300,449058080,9120,9120,9120,9120,0
20241209,131200,449058080,9120,9090,9120,9090,205
20241209,131100,447191550,9100,9100,9100,9100,0
20241209,131000,447191550,9100,9090,9100,9090,74
20241209,130900,446518880,9100,9100,9100,9100,0
20241209,130800,446518880,9100,9100,9110,9100,5
20241209,130700,446473360,9090,9090,9090,9090,0
20241209,130600,446473360,9090,9090,9090,9090,84
20241209,130500,445709800,9090,9090,9090,9090,249
20241209,130400,443446390,9100,9100,9100,9100,398
20241209,130300,439824590,9100,9100,9100,9100,305
20241209,130200,437049090,9110,9100,9120,9100,202
20241209,130100,435210830,9100,9100,9100,9100,40
20241209,130000,434846830,9100,9100,9100,9100,20
20241209,125900,434664830,9100,9100,9100,9100,806
20241209,125800,427330230,9100,9100,9100,9100,100
20241209,125700,426420230,9110,9110,9110,9100,302
20241209,125600,423671350,9120,9120,9120,9120,1
20241209,125500,423662230,9120,9120,9120,9120,1
20241209,125400,423653110,9110,9110,9110,9110,0
20241209,125300,423653110,9110,9110,9110,9110,170
20241209,125200,422104410,9110,9110,9110,9110,10
20241209,125100,422013310,9120,9120,9120,9120,0
20241209,125000,422013310,9120,9120,9120,9120,10
20241209,124900,421922110,9130,9130,9130,9130,0
20241209,124800,421922110,9130,9130,9130,9130,110
20241209,124700,420917810,9140,9130,9140,9130,299
20241209,124600,418184960,9140,9130,9140,9130,2
20241209,124500,418166690,9130,9130,9130,9130,4
20241209,124400,418130170,9120,9120,9120,9120,0
20241209,124300,418130170,9120,9120,9120,9120,1
20241209,124200,418121050,9120,9110,9120,9110,44
20241209,124100,417720180,9120,9120,9120,9120,0
20241209,124000,417720180,9120,9120,9120,9120,21
20241209,123900,417528660,9140,9140,9140,9140,0
20241209,123800,417528660,9140,9140,9140,9140,0
20241209,123700,417528660,9140,9140,9140,9140,0
20241209,123600,417528660,9140,9140,9140,9140,0
20241209,123500,417528660,9140,9140,9140,9140,0
20241209,123400,417528660,9140,9140,9140,9140,0
20241209,123300,417528660,9140,9140,9140,9140,0
20241209,123200,417528660,9140,9120,9140,9120,281
20241209,123100,414965100,9120,9120,9120,9120,3
20241209,123000,414937740,9120,9130,9130,9120,14
20241209,122900,414809940,9110,9110,9110,9110,18
20241209,122800,414645960,9130,9130,9130,9130,0
20241209,122700,414645960,9130,9130,9130,9130,1
20241209,122600,414636830,9120,9130,9130,9110,10
20241209,122500,414545630,9130,9110,9130,9110,3
20241209,122400,414518280,9100,9110,9140,9100,1028
20241209,122300,405163280,9100,9100,9100,9100,0
20241209,122200,405163280,9100,9100,9100,9100,0
20241209,122100,405163280,9100,9130,9140,9100,1937
20241209,122000,387509350,9130,9130,9130,9130,0
20241209,121900,387509350,9130,9130,9130,9130,0
20241209,121800,387509350,9130,9130,9130,9130,197
20241209,121700,385710740,9120,9120,9120,9120,2
20241209,121600,385692500,9120,9120,9120,9120,0
20241209,121500,385692500,9120,9130,9130,9120,8
20241209,121400,385619510,9130,9130,9130,9130,0
20241209,121300,385619510,9130,9130,9130,9130,0
20241209,121200,385619510,9130,9120,9130,9120,12
20241209,121100,385509970,9130,9130,9130,9130,0
20241209,121000,385509970,9130,9130,9130,9130,0
20241209,120900,385509970,9130,9130,9130,9130,0
20241209,120800,385509970,9130,9130,9130,9130,36
20241209,120700,385181290,9140,9140,9140,9140,5
20241209,120600,385135590,9130,9130,9130,9130,0
20241209,120500,385135590,9130,9130,9130,9130,6
20241209,120400,385080810,9130,9130,9130,9130,3
20241209,120300,385053420,9140,9130,9140,9130,13
20241209,120200,384934680,9140,9140,9140,9140,0
20241209,120100,384934680,9140,9130,9140,9130,12
20241209,120000,384825020,9130,9130,9130,9130,0
20241209,115900,384825020,9130,9130,9130,9130,3
20241209,115800,384797630,9130,9130,9130,9130,0
20241209,115700,384797630,9130,9130,9130,9130,0
20241209,115600,384797630,9130,9130,9130,9130,0
20241209,115500,384797630,9130,9130,9130,9130,0
20241209,115400,384797630,9130,9120,9130,9120,83
20241209,115300,384039900,9120,9120,9120,9120,0
20241209,115200,384039900,9120,9120,9120,9120,3
20241209,115100,384012540,9120,9130,9130,9120,334
20241209,115000,380964130,9130,9130,9130,9130,0
20241209,114900,380964130,9130,9130,9130,9130,0
20241209,114800,380964130,9130,9130,9130,9130,10
20241209,114700,380872830,9130,9130,9130,9130,0
20241209,114600,380872830,9130,9130,9130,9130,0
20241209,114500,380872830,9130,9130,9130,9130,401
20241209,114400,377211700,9140,9130,9140,9130,201
20241209,114300,375376560,9140,9140,9140,9140,0
20241209,114200,375376560,9140,9140,9140,9140,7
20241209,114100,375312580,9150,9140,9150,9130,236
20241209,114000,373155540,9140,9140,9140,9140,0
20241209,113900,373155540,9140,9140,9140,9140,0
20241209,113800,373155540,9140,9140,9140,9140,0
20241209,113700,373155540,9140,9140,9140,9140,0
20241209,113600,373155540,9140,9140,9140,9140,11
20241209,113500,373055000,9140,9140,9140,9140,0
20241209,113400,373055000,9140,9140,9140,9140,1
20241209,113300,373045860,9160,9160,9160,9160,0
20241209,113200,373045860,9160,9160,9160,9160,0
20241209,113100,373045860,9160,9140,9160,9140,119
20241209,113000,371957020,9140,9130,9140,9130,475
20241209,112900,367619170,9130,9120,9130,9120,15
20241209,112800,367482250,9110,9110,9110,9110,2
20241209,112700,367464030,9120,9120,9120,9120,0
20241209,112600,367464030,9120,9120,9120,9120,0
20241209,112500,367464030,9120,9120,9120,9120,10
20241209,112400,367372830,9130,9130,9130,9130,0
20241209,112300,367372830,9130,9130,9130,9120,341
20241209,112200,364260550,9130,9130,9130,9130,40
20241209,112100,363895350,9140,9140,9140,9140,10
20241209,112000,363803950,9150,9150,9150,9140,789
20241209,111900,356585820,9140,9150,9190,9140,107
20241209,111800,355603080,9150,9150,9150,9150,0
20241209,111700,355603080,9150,9150,9150,9150,54
20241209,111600,355108980,9140,9140,9140,9140,0
20241209,111500,355108980,9140,9140,9140,9140,44
20241209,111400,354706820,9140,9140,9140,9140,1
20241209,111300,354697680,9140,9140,9140,9140,0
20241209,111200,354697680,9140,9160,9160,9140,2170
20241209,111100,334833130,9170,9170,9170,9170,2
20241209,111000,334814790,9160,9160,9160,9160,0
20241209,110900,334814790,9160,9160,9160,9160,113
20241209,110800,333779710,9170,9170,9180,9170,24
20241209,110700,333559620,9170,9170,9170,9170,2
20241209,110600,333541280,9170,9170,9170,9170,0
20241209,110500,333541280,9170,9170,9170,9170,0
20241209,110400,333541280,9170,9170,9170,9170,0
20241209,110300,333541280,9170,9170,9170,9170,4
20241209,110200,333504600,9160,9160,9160,9160,0
20241209,110100,333504600,9160,9160,9160,9160,2
20241209,110000,333486280,9180,9180,9180,9180,0
20241209,105900,333486280,9180,9180,9180,9180,0
20241209,105800,333486280,9180,9180,9180,9180,0
20241209,105700,333486280,9180,9180,9180,9180,0
20241209,105600,333486280,9180,9180,9180,9180,0
20241209,105500,333486280,9180,9170,9180,9170,104
20241209,105400,332532590,9170,9170,9170,9170,2
20241209,105300,332514250,9170,9170,9170,9170,132
20241209,105200,331303810,9170,9170,9170,9170,297
20241209,105100,328580320,9170,9170,9170,9170,1
20241209,105000,328571150,9180,9180,9180,9180,449
20241209,104900,324449330,9180,9180,9180,9180,0
20241209,104800,324449330,9180,9180,9180,9180,0
20241209,104700,324449330,9180,9180,9180,9180,2
20241209,104600,324430970,9180,9180,9180,9180,0
20241209,104500,324430970,9180,9180,9180,9180,0
20241209,104400,324430970,9180,9180,9180,9180,0
20241209,104300,324430970,9180,9180,9180,9180,0
20241209,104200,324430970,9180,9190,9190,9180,402
20241209,104100,320736610,9190,9190,9190,9190,150
20241209,104000,319358110,9190,9190,9190,9190,50
20241209,103900,318898610,9180,9180,9180,9180,2
20241209,103800,318880250,9180,9180,9180,9180,100
20241209,103700,317962250,9190,9190,9190,9190,230
20241209,103600,315848550,9190,9190,9190,9190,1
20241209,103500,315839360,9190,9190,9190,9190,70
20241209,103400,315196060,9200,9200,9200,9200,100
20241209,103300,314276060,9200,9200,9200,9200,0
20241209,103200,314276060,9200,9200,9200,9200,3
20241209,103100,314248460,9190,9190,9190,9190,2
20241209,103000,314230080,9190,9190,9190,9190,0
20241209,102900,314230080,9190,9190,9190,9190,1
20241209,102800,314220890,9180,9180,9180,9180,2
20241209,102700,314202530,9190,9190,9190,9190,1
20241209,102600,314193340,9180,9180,9180,9180,0
20241209,102500,314193340,9180,9180,9200,9180,220
20241209,102400,312172560,9180,9180,9180,9180,2
20241209,102300,312154200,9180,9180,9180,9180,280
20241209,102200,309583800,9180,9180,9180,9180,2
20241209,102100,309565440,9180,9180,9180,9180,0
20241209,102000,309565440,9180,9180,9180,9180,500
20241209,101900,304975440,9190,9190,9190,9190,99
20241209,101800,304065630,9190,9190,9190,9190,0
20241209,101700,304065630,9190,9190,9190,9190,2
20241209,101600,304047250,9200,9200,9200,9200,50
20241209,101500,303587250,9200,9200,9200,9200,1
20241209,101400,303578050,9200,9200,9200,9190,397
20241209,101300,299927520,9200,9200,9200,9200,2
20241209,101200,299909120,9210,9210,9210,9210,0
20241209,101100,299909120,9210,9210,9210,9210,15
20241209,101000,299770970,9200,9200,9200,9200,1
20241209,100900,299761770,9190,9200,9200,9190,12
20241209,100800,299651390,9190,9190,9190,9190,0
20241209,100700,299651390,9190,9190,9190,9190,31
20241209,100600,299366500,9180,9180,9180,9180,2
20241209,100500,299348140,9180,9190,9190,9180,300
20241209,100400,296594130,9190,9190,9190,9190,51
20241209,100300,296125440,9200,9190,9200,9190,52
20241209,100200,295647550,9190,9190,9190,9190,15
20241209,100100,295509700,9180,9200,9200,9180,3
20241209,100000,295482140,9180,9180,9180,9180,1
20241209,095900,295472960,9180,9180,9180,9180,2
20241209,095800,295454600,9170,9170,9180,9170,226
20241209,095700,293382160,9170,9170,9170,9170,1
20241209,095600,293372990,9180,9180,9190,9180,1250
20241209,095500,281895540,9180,9180,9180,9180,2
20241209,095400,281877180,9190,9190,9190,9190,1002
20241209,095300,272668800,9190,9180,9190,9180,7
20241209,095200,272604490,9190,9220,9220,9190,5080
20241209,095100,225860330,9220,9220,9220,9210,410
20241209,095000,222080150,9220,9240,9240,9220,7
20241209,094900,222015510,9240,9240,9240,9240,0
20241209,094800,222015510,9240,9240,9240,9240,0
20241209,094700,222015510,9240,9230,9240,9210,210
20241209,094600,220079750,9220,9230,9230,9220,18
20241209,094500,219913630,9220,9220,9220,9220,2
20241209,094400,219895190,9230,9230,9230,9230,0
20241209,094300,219895190,9230,9230,9230,9220,659
20241209,094200,213812640,9230,9230,9230,9230,3
20241209,094100,213784950,9230,9230,9230,9230,2
20241209,094000,213766490,9240,9240,9240,9240,20
20241209,093900,213581690,9250,9250,9250,9250,0
20241209,093800,213581690,9250,9260,9260,9230,719
20241209,093700,206930420,9230,9240,9290,9220,1762
20241209,093600,190626220,9240,9230,9240,9230,262
20241209,093500,188206860,9220,9230,9230,9200,12
20241209,093400,188096170,9210,9200,9230,9200,257
20241209,093300,185726650,9190,9190,9190,9190,0
20241209,093200,185726650,9190,9190,9190,9190,65
20241209,093100,185129300,9180,9180,9180,9180,16
20241209,093000,184982420,9180,9190,9190,9180,43
20241209,092900,184587430,9180,9190,9190,9180,307
20241209,092800,181767410,9180,9180,9180,9180,82
20241209,092700,181014650,9180,9180,9180,9180,219
20241209,092600,179004230,9180,9190,9190,9180,65
20241209,092500,178407520,9180,9210,9210,9180,3
20241209,092400,178379950,9240,9230,9240,9220,565
20241209,092300,173165000,9270,9180,9270,9180,1650
20241209,092200,157996230,9180,9180,9190,9180,1394
20241209,092100,145198550,9190,9170,9190,9170,119
20241209,092000,144107020,9160,9160,9170,9160,183
20241209,091900,142429230,9160,9190,9190,9160,916
20241209,091800,134013440,9200,9160,9200,9160,262
20241209,091700,131605580,9180,9230,9230,9150,1332
20241209,091600,119357090,9220,9220,9220,9210,83
20241209,091500,118592430,9230,9230,9230,9200,1040
20241209,091400,109003950,9240,9290,9290,9230,2086
20241209,091300,89713220,9270,9300,9310,9270,1295
20241209,091200,77708430,9270,9270,9270,9270,1
20241209,091100,77699160,9300,9310,9310,9260,1518
20241209,091000,63629560,9280,9280,9280,9280,0
20241209,090900,63629560,9280,9310,9310,9280,651
20241209,090800,57580140,9290,9320,9320,9290,562
20241209,090700,52352890,9300,9260,9300,9260,332
20241209,090600,49267870,9260,9260,9260,9260,112
20241209,090500,48230750,9260,9260,9260,9260,31
20241209,090400,47943690,9250,9260,9260,9250,101
20241209,090300,47009260,9260,9260,9260,9260,306
20241209,090200,44175700,9290,9370,9370,9290,2506
20241209,090100,20829950,9370,9370,9370,9370,0
20241209,090000,20829950,9370,9400,9400,9370,2216