KissMeData/093050/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,200600,508036060,15330,15330,15330,15330,129
20241205,200500,508036060,15330,15330,15330,15330,0
20241205,200400,508036060,15330,15330,15330,15330,0
20241205,200300,508036060,15330,15330,15330,15330,0
20241205,200200,508036060,15330,15330,15330,15330,0
20241205,200100,508036060,15330,15330,15330,15330,0
20241205,200000,508036060,15330,15330,15330,15330,0
20241205,195900,508036060,15330,15330,15330,15330,0
20241205,195800,508036060,15330,15330,15330,15330,0
20241205,195700,508036060,15330,15330,15330,15330,0
20241205,195600,508036060,15330,15330,15330,15330,0
20241205,195500,508036060,15330,15330,15330,15330,0
20241205,195400,508036060,15330,15330,15330,15330,0
20241205,195300,508036060,15330,15330,15330,15330,0
20241205,195200,508036060,15330,15330,15330,15330,0
20241205,195100,508036060,15330,15330,15330,15330,0
20241205,195000,508036060,15330,15330,15330,15330,0
20241205,194900,508036060,15330,15330,15330,15330,0
20241205,194800,508036060,15330,15330,15330,15330,0
20241205,194700,508036060,15330,15330,15330,15330,0
20241205,194600,508036060,15330,15330,15330,15330,0
20241205,194500,508036060,15330,15330,15330,15330,0
20241205,194400,508036060,15330,15330,15330,15330,0
20241205,194300,508036060,15330,15330,15330,15330,0
20241205,194200,508036060,15330,15330,15330,15330,0
20241205,194100,508036060,15330,15330,15330,15330,0
20241205,194000,508036060,15330,15330,15330,15330,0
20241205,193900,508036060,15330,15330,15330,15330,0
20241205,193800,508036060,15330,15330,15330,15330,0
20241205,193700,508036060,15330,15330,15330,15330,0
20241205,193600,508036060,15330,15330,15330,15330,129
20241205,193500,508036060,15330,15330,15330,15330,0
20241205,193400,508036060,15330,15330,15330,15330,0
20241205,193300,508036060,15330,15330,15330,15330,0
20241205,193200,508036060,15330,15330,15330,15330,0
20241205,193100,508036060,15330,15330,15330,15330,0
20241205,193000,508036060,15330,15330,15330,15330,0
20241205,192900,508036060,15330,15330,15330,15330,0
20241205,192800,508036060,15330,15330,15330,15330,0
20241205,192700,508036060,15330,15330,15330,15330,0
20241205,192600,508036060,15330,15330,15330,15330,0
20241205,192500,508036060,15330,15330,15330,15330,0
20241205,192400,508036060,15330,15330,15330,15330,0
20241205,192300,508036060,15330,15330,15330,15330,0
20241205,192200,508036060,15330,15330,15330,15330,0
20241205,192100,508036060,15330,15330,15330,15330,0
20241205,192000,508036060,15330,15330,15330,15330,0
20241205,191900,508036060,15330,15330,15330,15330,0
20241205,191800,508036060,15330,15330,15330,15330,0
20241205,191700,508036060,15330,15330,15330,15330,0
20241205,191600,508036060,15330,15330,15330,15330,0
20241205,191500,508036060,15330,15330,15330,15330,0
20241205,191400,508036060,15330,15330,15330,15330,0
20241205,191300,508036060,15330,15330,15330,15330,0
20241205,191200,508036060,15330,15330,15330,15330,0
20241205,191100,508036060,15330,15330,15330,15330,0
20241205,191000,508036060,15330,15330,15330,15330,0
20241205,190900,508036060,15330,15330,15330,15330,0
20241205,190800,508036060,15330,15330,15330,15330,0
20241205,190700,508036060,15330,15330,15330,15330,0
20241205,190600,508036060,15330,15330,15330,15330,129
20241205,190500,508036060,15330,15330,15330,15330,0
20241205,190400,508036060,15330,15330,15330,15330,0
20241205,190300,508036060,15330,15330,15330,15330,0
20241205,190200,508036060,15330,15330,15330,15330,0
20241205,190100,508036060,15330,15330,15330,15330,0
20241205,190000,508036060,15330,15330,15330,15330,0
20241205,185900,508036060,15330,15330,15330,15330,0
20241205,185800,508036060,15330,15330,15330,15330,0
20241205,185700,508036060,15330,15330,15330,15330,0
20241205,185600,508036060,15330,15330,15330,15330,0
20241205,185500,508036060,15330,15330,15330,15330,0
20241205,185400,508036060,15330,15330,15330,15330,0
20241205,185300,508036060,15330,15330,15330,15330,0
20241205,185200,508036060,15330,15330,15330,15330,0
20241205,185100,508036060,15330,15330,15330,15330,0
20241205,185000,508036060,15330,15330,15330,15330,0
20241205,184900,508036060,15330,15330,15330,15330,0
20241205,184800,508036060,15330,15330,15330,15330,0
20241205,184700,508036060,15330,15330,15330,15330,0
20241205,184600,508036060,15330,15330,15330,15330,0
20241205,184500,508036060,15330,15330,15330,15330,0
20241205,184400,508036060,15330,15330,15330,15330,0
20241205,184300,508036060,15330,15330,15330,15330,0
20241205,184200,508036060,15330,15330,15330,15330,0
20241205,184100,508036060,15330,15330,15330,15330,0
20241205,184000,508036060,15330,15330,15330,15330,0
20241205,183900,508036060,15330,15330,15330,15330,0
20241205,183800,508036060,15330,15330,15330,15330,0
20241205,183700,508036060,15330,15330,15330,15330,0
20241205,183600,508036060,15330,15330,15330,15330,129
20241205,183500,508036060,15330,15330,15330,15330,0
20241205,183400,508036060,15330,15330,15330,15330,0
20241205,183300,508036060,15330,15330,15330,15330,0
20241205,183200,508036060,15330,15330,15330,15330,0
20241205,183100,508036060,15330,15330,15330,15330,0
20241205,183000,508036060,15330,15330,15330,15330,0
20241205,182900,508036060,15330,15330,15330,15330,0
20241205,182800,508036060,15330,15330,15330,15330,0
20241205,182700,508036060,15330,15330,15330,15330,0
20241205,182600,508036060,15330,15330,15330,15330,0
20241205,182500,508036060,15330,15330,15330,15330,0
20241205,182400,508036060,15330,15330,15330,15330,0
20241205,182300,508036060,15330,15330,15330,15330,0
20241205,182200,508036060,15330,15330,15330,15330,0
20241205,182100,508036060,15330,15330,15330,15330,0
20241205,182000,508036060,15330,15330,15330,15330,0
20241205,181900,508036060,15330,15330,15330,15330,0
20241205,181800,508036060,15330,15330,15330,15330,0
20241205,181700,508036060,15330,15330,15330,15330,0
20241205,181600,508036060,15330,15330,15330,15330,0
20241205,181500,508036060,15330,15330,15330,15330,0
20241205,181400,508036060,15330,15330,15330,15330,0
20241205,181300,508036060,15330,15330,15330,15330,0
20241205,181200,508036060,15330,15330,15330,15330,0
20241205,181100,508036060,15330,15330,15330,15330,0
20241205,181000,508036060,15330,15330,15330,15330,0
20241205,180900,508036060,15330,15330,15330,15330,0
20241205,180800,508036060,15330,15330,15330,15330,0
20241205,180700,508036060,15330,15330,15330,15330,0
20241205,180600,508036060,15330,15330,15330,15330,129
20241205,180500,508036060,15330,15330,15330,15330,0
20241205,180400,508036060,15330,15330,15330,15330,0
20241205,180300,508036060,15330,15330,15330,15330,0
20241205,180200,508036060,15330,15330,15330,15330,0
20241205,180100,508036060,15330,15330,15330,15330,0
20241205,180000,508036060,15330,15330,15330,15330,0
20241205,175900,508036060,15330,15330,15330,15330,0
20241205,175800,508036060,15330,15330,15330,15330,0
20241205,175700,508036060,15330,15330,15330,15330,0
20241205,175600,508036060,15330,15330,15330,15330,0
20241205,175500,508036060,15330,15330,15330,15330,0
20241205,175400,508036060,15330,15330,15330,15330,0
20241205,175300,508036060,15330,15330,15330,15330,0
20241205,175200,508036060,15330,15330,15330,15330,0
20241205,175100,508036060,15330,15330,15330,15330,0
20241205,175000,508036060,15330,15330,15330,15330,0
20241205,174900,508036060,15330,15330,15330,15330,0
20241205,174800,508036060,15330,15330,15330,15330,0
20241205,174700,508036060,15330,15330,15330,15330,0
20241205,174600,508036060,15330,15330,15330,15330,0
20241205,174500,508036060,15330,15330,15330,15330,0
20241205,174400,508036060,15330,15330,15330,15330,0
20241205,174300,508036060,15330,15330,15330,15330,0
20241205,174200,508036060,15330,15330,15330,15330,0
20241205,174100,508036060,15330,15330,15330,15330,0
20241205,174000,508036060,15330,15330,15330,15330,0
20241205,173900,508036060,15330,15330,15330,15330,0
20241205,173800,508036060,15330,15330,15330,15330,0
20241205,173700,508036060,15330,15330,15330,15330,0
20241205,173600,508036060,15330,15330,15330,15330,129
20241205,173500,508036060,15330,15330,15330,15330,0
20241205,173400,508036060,15330,15330,15330,15330,0
20241205,173300,508036060,15330,15330,15330,15330,0
20241205,173200,508036060,15330,15330,15330,15330,0
20241205,173100,508036060,15330,15330,15330,15330,0
20241205,173000,508036060,15330,15330,15330,15330,0
20241205,172900,508036060,15330,15330,15330,15330,0
20241205,172800,508036060,15330,15330,15330,15330,0
20241205,172700,508036060,15330,15330,15330,15330,0
20241205,172600,508036060,15330,15330,15330,15330,0
20241205,172500,508036060,15330,15330,15330,15330,0
20241205,172400,508036060,15330,15330,15330,15330,0
20241205,172300,508036060,15330,15330,15330,15330,0
20241205,172200,508036060,15330,15330,15330,15330,0
20241205,172100,508036060,15330,15330,15330,15330,0
20241205,172000,508036060,15330,15330,15330,15330,0
20241205,171900,508036060,15330,15330,15330,15330,0
20241205,171800,508036060,15330,15330,15330,15330,0
20241205,171700,508036060,15330,15330,15330,15330,0
20241205,171600,508036060,15330,15330,15330,15330,0
20241205,171500,508036060,15330,15330,15330,15330,0
20241205,171400,508036060,15330,15330,15330,15330,0
20241205,171300,508036060,15330,15330,15330,15330,0
20241205,171200,508036060,15330,15330,15330,15330,0
20241205,171100,508036060,15330,15330,15330,15330,0
20241205,171000,508036060,15330,15330,15330,15330,0
20241205,170900,508036060,15330,15330,15330,15330,0
20241205,170800,508036060,15330,15330,15330,15330,0
20241205,170700,508036060,15330,15330,15330,15330,0
20241205,170600,508036060,15330,15330,15330,15330,129
20241205,170500,508036060,15330,15330,15330,15330,0
20241205,170400,508036060,15330,15330,15330,15330,0
20241205,170300,508036060,15330,15330,15330,15330,0
20241205,170200,508036060,15330,15330,15330,15330,0
20241205,170100,508036060,15330,15330,15330,15330,0
20241205,170000,508036060,15330,15330,15330,15330,0
20241205,165900,508036060,15330,15330,15330,15330,0
20241205,165800,508036060,15330,15330,15330,15330,0
20241205,165700,508036060,15330,15330,15330,15330,0
20241205,165600,508036060,15330,15330,15330,15330,0
20241205,165500,508036060,15330,15330,15330,15330,0
20241205,165400,508036060,15330,15330,15330,15330,0
20241205,165300,508036060,15330,15330,15330,15330,0
20241205,165200,508036060,15330,15330,15330,15330,0
20241205,165100,508036060,15330,15330,15330,15330,0
20241205,165000,508036060,15330,15330,15330,15330,0
20241205,164900,508036060,15330,15330,15330,15330,0
20241205,164800,508036060,15330,15330,15330,15330,0
20241205,164700,508036060,15330,15330,15330,15330,0
20241205,164600,508036060,15330,15330,15330,15330,0
20241205,164500,508036060,15330,15330,15330,15330,0
20241205,164400,508036060,15330,15330,15330,15330,0
20241205,164300,508036060,15330,15330,15330,15330,0
20241205,164200,508036060,15330,15330,15330,15330,0
20241205,164100,508036060,15330,15330,15330,15330,0
20241205,164000,508036060,15330,15330,15330,15330,0
20241205,163900,508036060,15330,15330,15330,15330,0
20241205,163800,508036060,15330,15330,15330,15330,0
20241205,163700,508036060,15330,15330,15330,15330,0
20241205,163600,508036060,15330,15330,15330,15330,129
20241205,163500,508036060,15330,15330,15330,15330,0
20241205,163400,508036060,15330,15330,15330,15330,0
20241205,163300,508036060,15330,15330,15330,15330,0
20241205,163200,508036060,15330,15330,15330,15330,0
20241205,163100,508036060,15330,15330,15330,15330,0
20241205,163000,508036060,15330,15330,15330,15330,0
20241205,162900,508036060,15330,15330,15330,15330,0
20241205,162800,508036060,15330,15330,15330,15330,0
20241205,162700,508036060,15330,15330,15330,15330,0
20241205,162600,508036060,15330,15330,15330,15330,0
20241205,162500,508036060,15330,15330,15330,15330,0
20241205,162400,508036060,15330,15330,15330,15330,0
20241205,162300,508036060,15330,15330,15330,15330,0
20241205,162200,508036060,15330,15330,15330,15330,0
20241205,162100,508036060,15330,15330,15330,15330,0
20241205,162000,508036060,15330,15330,15330,15330,0
20241205,161900,508036060,15330,15330,15330,15330,0
20241205,161800,508036060,15330,15330,15330,15330,0
20241205,161700,508036060,15330,15330,15330,15330,0
20241205,161600,508036060,15330,15330,15330,15330,0
20241205,161500,508036060,15330,15330,15330,15330,0
20241205,161400,508036060,15330,15330,15330,15330,0
20241205,161300,508036060,15330,15330,15330,15330,0
20241205,161200,508036060,15330,15330,15330,15330,0
20241205,161100,508036060,15330,15330,15330,15330,0
20241205,161000,508036060,15330,15330,15330,15330,0
20241205,160900,508036060,15330,15330,15330,15330,0
20241205,160800,508036060,15330,15330,15330,15330,0
20241205,160700,508036060,15330,15330,15330,15330,0
20241205,160600,508036060,15330,15330,15330,15330,129
20241205,160500,508036060,15330,15330,15330,15330,0
20241205,160400,508036060,15330,15330,15330,15330,0
20241205,160300,508036060,15330,15330,15330,15330,0
20241205,160200,508036060,15330,15330,15330,15330,0
20241205,160100,508036060,15330,15330,15330,15330,0
20241205,160000,508036060,15330,15330,15330,15330,0
20241205,155900,508036060,15330,15330,15330,15330,0
20241205,155800,508036060,15330,15330,15330,15330,0
20241205,155700,508036060,15330,15330,15330,15330,0
20241205,155600,508036060,15330,15330,15330,15330,0
20241205,155500,508036060,15330,15330,15330,15330,0
20241205,155400,508036060,15330,15330,15330,15330,0
20241205,155300,508036060,15330,15330,15330,15330,0
20241205,155200,508036060,15330,15330,15330,15330,0
20241205,155100,508036060,15330,15330,15330,15330,0
20241205,155000,508036060,15330,15330,15330,15330,0
20241205,154900,508036060,15330,15330,15330,15330,0
20241205,154800,508036060,15330,15330,15330,15330,0
20241205,154700,508036060,15330,15330,15330,15330,0
20241205,154600,508036060,15330,15330,15330,15330,0
20241205,154500,508036060,15330,15330,15330,15330,0
20241205,154400,508036060,15330,15330,15330,15330,0
20241205,154300,508036060,15330,15330,15330,15330,0
20241205,154200,508036060,15330,15330,15330,15330,0
20241205,154100,508036060,15330,15330,15330,15330,0
20241205,154000,508036060,15330,15330,15330,15330,0
20241205,153900,508036060,15330,15330,15330,15330,0
20241205,153800,508036060,15330,15330,15330,15330,0
20241205,153700,508036060,15330,15330,15330,15330,0
20241205,153600,508036060,15330,15330,15330,15330,129
20241205,153500,508036060,15330,15330,15330,15330,0
20241205,153400,508036060,15330,15330,15330,15330,0
20241205,153300,508036060,15330,15330,15330,15330,0
20241205,153200,508036060,15330,15330,15330,15330,0
20241205,153100,508036060,15330,15330,15330,15330,0
20241205,153000,508036060,15330,15330,15330,15330,129
20241205,152900,506058490,15330,15330,15330,15330,0
20241205,152800,506058490,15330,15330,15330,15330,0
20241205,152700,506058490,15330,15330,15330,15330,0
20241205,152600,506058490,15330,15330,15330,15330,0
20241205,152500,506058490,15330,15330,15330,15330,0
20241205,152400,506058490,15330,15330,15330,15330,0
20241205,152300,506058490,15330,15330,15330,15330,0
20241205,152200,506058490,15330,15330,15330,15330,0
20241205,152100,506058490,15330,15330,15330,15330,0
20241205,152000,506058490,15330,15330,15330,15330,0
20241205,151900,506058490,15330,15390,15470,15330,126
20241205,151800,504120260,15470,15470,15470,15470,68
20241205,151700,503068300,15390,15390,15390,15390,1
20241205,151600,503052910,15470,15470,15470,15470,0
20241205,151500,503052910,15470,15470,15470,15470,0
20241205,151400,503052910,15470,15390,15470,15390,78
20241205,151300,501852410,15390,15390,15390,15390,5
20241205,151200,501775460,15390,15470,15470,15390,138
20241205,151100,499647080,15480,15480,15480,15480,0
20241205,151000,499647080,15480,15390,15480,15390,89
20241205,150900,498270080,15480,15470,15480,15470,49
20241205,150800,497512030,15470,15460,15470,15460,37
20241205,150700,496939990,15460,15460,15460,15460,0
20241205,150600,496939990,15460,15460,15460,15460,214
20241205,150500,493631550,15460,15450,15460,15450,2
20241205,150400,493600640,15440,15440,15440,15440,0
20241205,150300,493600640,15440,15430,15440,15430,2
20241205,150200,493569770,15420,15410,15420,15410,15
20241205,150100,493338610,15400,15390,15400,15390,13
20241205,150000,493138530,15380,15390,15390,15380,102
20241205,145900,491569760,15390,15390,15390,15390,3
20241205,145800,491523590,15470,15470,15470,15470,1
20241205,145700,491508120,15430,15400,15470,15400,92
20241205,145600,490089420,15380,15400,15400,15380,39
20241205,145500,489489560,15390,15400,15600,15390,149
20241205,145400,487188980,15480,15390,15480,15390,56
20241205,145300,486326270,15400,15360,15400,15360,53
20241205,145200,485511700,15390,15390,15390,15390,0
20241205,145100,485511700,15390,15350,15390,15350,36
20241205,145000,484958790,15350,15330,15350,15330,22
20241205,144900,484621130,15340,15330,15340,15330,34
20241205,144800,484099590,15330,15330,15330,15330,0
20241205,144700,484099590,15330,15370,15390,15330,628
20241205,144600,474458580,15400,15400,15400,15400,0
20241205,144500,474458580,15400,15400,15400,15400,0
20241205,144400,474458580,15400,15410,15480,15400,170
20241205,144300,471840170,15400,15390,15480,15380,119
20241205,144200,470008430,15390,15390,15390,15390,2
20241205,144100,469977650,15480,15390,15480,15390,8
20241205,144000,469854320,15410,15390,15410,15390,64
20241205,143900,468868100,15410,15410,15410,15410,0
20241205,143800,468868100,15410,15390,15410,15390,52
20241205,143700,468067630,15400,15390,15400,15390,34
20241205,143600,467544270,15390,15390,15390,15390,0
20241205,143500,467544270,15390,15380,15390,15380,101
20241205,143400,465990880,15380,15380,15380,15380,1
20241205,143300,465975500,15400,15370,15400,15370,152
20241205,143200,463639220,15410,15380,15410,15380,6
20241205,143100,463546850,15370,15370,15370,15370,0
20241205,143000,463546850,15370,15370,15370,15370,3
20241205,142900,463500740,15380,15360,15410,15360,32
20241205,142800,463008580,15360,15410,15410,15360,122
20241205,142700,461128720,15470,15430,15480,15430,345
20241205,142600,455801980,15430,15430,15430,15430,60
20241205,142500,454876180,15430,15430,15430,15430,657
20241205,142400,444738670,15430,15430,15430,15430,58
20241205,142300,443843730,15430,15430,15430,15430,0
20241205,142200,443843730,15430,15430,15430,15430,58
20241205,142100,442948790,15430,15430,15430,15430,58
20241205,142000,442053850,15430,15420,15430,15420,6
20241205,141900,441961320,15430,15410,15430,15410,3
20241205,141800,441915050,15440,15440,15440,15440,117
20241205,141700,440108570,15480,15380,15480,15380,1331
20241205,141600,419622490,15350,15350,15350,15350,1
20241205,141500,419607140,15350,15430,15480,15350,399
20241205,141400,413466000,15480,15480,15480,15480,0
20241205,141300,413466000,15480,15420,15480,15420,29
20241205,141200,413017410,15470,15420,15470,15420,74
20241205,141100,411872680,15470,15470,15470,15470,0
20241205,141000,411872680,15470,15410,15470,15410,44
20241205,140900,411192480,15460,15340,15460,15340,438
20241205,140800,404458470,15350,15320,15350,15320,70
20241205,140700,403384690,15310,15310,15310,15310,0
20241205,140600,403384690,15310,15290,15310,15290,58
20241205,140500,402496730,15300,15300,15300,15300,146
20241205,140400,400262930,15310,15310,15310,15310,89
20241205,140300,398900340,15310,15310,15310,15290,144
20241205,140200,396697100,15310,15320,15320,15310,147
20241205,140100,394446510,15330,15320,15330,15320,103
20241205,140000,392867580,15330,15340,15340,15330,562
20241205,135900,384252090,15350,15360,15360,15350,95
20241205,135800,382793790,15360,15360,15360,15360,53
20241205,135700,381979710,15370,15370,15370,15370,58
20241205,135600,381088250,15370,15370,15370,15370,0
20241205,135500,381088250,15370,15380,15380,15370,11
20241205,135400,380919170,15380,15380,15380,15380,2
20241205,135300,380888410,15370,15390,15390,15370,12
20241205,135200,380703850,15390,15390,15390,15390,0
20241205,135100,380703850,15390,15390,15390,15390,11
20241205,135000,380534560,15420,15330,15420,15330,495
20241205,134900,372936430,15330,15320,15330,15320,76
20241205,134800,371771630,15320,15320,15320,15320,1
20241205,134700,371756310,15320,15320,15320,15320,0
20241205,134600,371756310,15320,15320,15320,15320,0
20241205,134500,371756310,15320,15320,15320,15320,0
20241205,134400,371756310,15320,15280,15320,15280,251
20241205,134300,367920860,15280,15290,15290,15260,2132
20241205,134200,335340050,15290,15300,15300,15290,330
20241205,134100,330293550,15310,15310,15310,15310,0
20241205,134000,330293550,15310,15300,15310,15300,904
20241205,133900,316459520,15280,15300,15300,15280,1442
20241205,133800,294402160,15340,15300,15340,15300,1433
20241205,133700,272452020,15300,15280,15300,15270,2631
20241205,133600,232201080,15270,15270,15270,15270,0
20241205,133500,232201080,15270,15300,15300,15270,965
20241205,133400,217444440,15300,15300,15300,15300,366
20241205,133300,211844640,15260,15280,15280,15230,1478
20241205,133200,189289710,15300,15360,15360,15260,2643
20241205,133100,148863790,15370,15370,15370,15370,0
20241205,133000,148863790,15370,15370,15370,15370,1
20241205,132900,148848420,15370,15370,15370,15370,0
20241205,132800,148848420,15370,15370,15370,15370,0
20241205,132700,148848420,15370,15370,15370,15370,6
20241205,132600,148756200,15370,15370,15370,15370,0
20241205,132500,148756200,15370,15370,15370,15370,0
20241205,132400,148756200,15370,15370,15370,15370,0
20241205,132300,148756200,15370,15370,15420,15370,80
20241205,132200,147526200,15370,15370,15370,15370,0
20241205,132100,147526200,15370,15370,15370,15370,0
20241205,132000,147526200,15370,15370,15370,15370,0
20241205,131900,147526200,15370,15370,15370,15370,1
20241205,131800,147510830,15320,15320,15320,15320,0
20241205,131700,147510830,15320,15320,15320,15320,0
20241205,131600,147510830,15320,15320,15320,15320,0
20241205,131500,147510830,15320,15320,15320,15320,0
20241205,131400,147510830,15320,15320,15320,15320,0
20241205,131300,147510830,15320,15320,15320,15320,0
20241205,131200,147510830,15320,15320,15320,15320,0
20241205,131100,147510830,15320,15320,15320,15320,0
20241205,131000,147510830,15320,15340,15370,15320,1745
20241205,130900,120720400,15370,15350,15370,15350,19
20241205,130800,120428710,15350,15350,15350,15350,0
20241205,130700,120428710,15350,15350,15350,15350,0
20241205,130600,120428710,15350,15350,15350,15350,0
20241205,130500,120428710,15350,15350,15350,15350,1
20241205,130400,120413360,15360,15360,15360,15360,0
20241205,130300,120413360,15360,15360,15360,15360,0
20241205,130200,120413360,15360,15360,15360,15360,0
20241205,130100,120413360,15360,15360,15360,15360,0
20241205,130000,120413360,15360,15350,15360,15350,17
20241205,125900,120152380,15370,15350,15370,15350,6
20241205,125800,120060220,15350,15350,15350,15350,2
20241205,125700,120029520,15350,15350,15350,15350,4
20241205,125600,119968120,15350,15360,15460,15350,314
20241205,125500,115132900,15340,15340,15340,15340,0
20241205,125400,115132900,15340,15340,15340,15340,142
20241205,125300,112954620,15340,15340,15340,15340,1
20241205,125200,112939280,15330,15330,15330,15330,0
20241205,125100,112939280,15330,15330,15330,15330,0
20241205,125000,112939280,15330,15320,15330,15320,400
20241205,124900,106808030,15300,15300,15300,15300,4
20241205,124800,106746830,15320,15320,15320,15320,2
20241205,124700,106716190,15320,15320,15320,15320,1
20241205,124600,106700870,15320,15320,15320,15320,0
20241205,124500,106700870,15320,15320,15320,15320,0
20241205,124400,106700870,15320,15320,15320,15320,0
20241205,124300,106700870,15320,15310,15320,15310,2
20241205,124200,106670240,15320,15320,15320,15320,0
20241205,124100,106670240,15320,15320,15320,15320,0
20241205,124000,106670240,15320,15320,15320,15320,0
20241205,123900,106670240,15320,15320,15320,15320,2
20241205,123800,106639600,15320,15320,15320,15320,6
20241205,123700,106547680,15310,15310,15310,15310,0
20241205,123600,106547680,15310,15310,15310,15310,0
20241205,123500,106547680,15310,15310,15310,15310,5
20241205,123400,106471130,15320,15320,15320,15320,1
20241205,123300,106455810,15310,15310,15310,15310,0
20241205,123200,106455810,15310,15310,15310,15310,1
20241205,123100,106440500,15300,15300,15300,15300,5
20241205,123000,106364000,15320,15320,15320,15320,0
20241205,122900,106364000,15320,15310,15320,15310,3
20241205,122800,106318050,15320,15320,15320,15320,0
20241205,122700,106318050,15320,15320,15320,15320,0
20241205,122600,106318050,15320,15320,15320,15320,4
20241205,122500,106256770,15320,15320,15320,15320,0
20241205,122400,106256770,15320,15320,15320,15320,1
20241205,122300,106241450,15320,15320,15320,15320,0
20241205,122200,106241450,15320,15320,15320,15320,0
20241205,122100,106241450,15320,15320,15320,15320,0
20241205,122000,106241450,15320,15320,15320,15320,0
20241205,121900,106241450,15320,15320,15320,15320,2
20241205,121800,106210810,15310,15310,15310,15310,1
20241205,121700,106195500,15310,15310,15310,15310,0
20241205,121600,106195500,15310,15310,15310,15310,0
20241205,121500,106195500,15310,15310,15310,15310,5
20241205,121400,106118950,15320,15300,15320,15300,5
20241205,121300,106042430,15310,15310,15310,15310,7
20241205,121200,105935260,15330,15330,15330,15330,0
20241205,121100,105935260,15330,15330,15330,15330,0
20241205,121000,105935260,15330,15330,15330,15330,0
20241205,120900,105935260,15330,15330,15330,15330,2
20241205,120800,105904600,15330,15330,15330,15330,0
20241205,120700,105904600,15330,15330,15330,15330,1
20241205,120600,105889270,15310,15310,15310,15310,1
20241205,120500,105873960,15300,15300,15300,15300,53
20241205,120400,105063060,15310,15310,15310,15310,1
20241205,120300,105047750,15310,15310,15310,15310,2
20241205,120200,105017130,15310,15310,15310,15310,0
20241205,120100,105017130,15310,15310,15310,15310,0
20241205,120000,105017130,15310,15300,15310,15300,26
20241205,115900,104619300,15310,15310,15310,15310,1
20241205,115800,104603990,15300,15300,15300,15300,22
20241205,115700,104267390,15300,15300,15300,15300,22
20241205,115600,103930790,15310,15310,15310,15310,2
20241205,115500,103900170,15310,15310,15320,15310,24
20241205,115400,103532720,15310,15320,15320,15310,51
20241205,115300,102751490,15320,15360,15360,15320,451
20241205,115200,95829860,15350,15350,15350,15350,24
20241205,115100,95461460,15350,15350,15350,15350,22
20241205,115000,95123760,15350,15360,15360,15350,25
20241205,114900,94739990,15350,15350,15350,15350,22
20241205,114800,94402290,15350,15350,15350,15350,23
20241205,114700,94049240,15350,15350,15350,15350,22
20241205,114600,93711540,15350,15360,15360,15350,24
20241205,114500,93343130,15360,15350,15360,15350,24
20241205,114400,92974720,15360,15360,15360,15360,5
20241205,114300,92897920,15360,15360,15360,15360,23
20241205,114200,92544640,15360,15360,15360,15360,22
20241205,114100,92206720,15370,15370,15370,15370,222
20241205,114000,88794580,15380,15400,15400,15370,1146
20241205,113900,71166730,15400,15400,15400,15400,63
20241205,113800,70196530,15400,15400,15400,15400,22
20241205,113700,69857730,15400,15400,15400,15400,23
20241205,113600,69503530,15400,15400,15400,15400,22
20241205,113500,69164730,15420,15410,15420,15410,3
20241205,113400,69118490,15400,15400,15400,15400,23
20241205,113300,68764290,15400,15400,15400,15400,22
20241205,113200,68425490,15400,15400,15400,15400,23
20241205,113100,68071290,15400,15400,15400,15400,22
20241205,113000,67732490,15420,15400,15420,15400,25
20241205,112900,67347450,15410,15410,15410,15410,0
20241205,112800,67347450,15410,15410,15410,15410,5
20241205,112700,67270400,15430,15430,15430,15430,0
20241205,112600,67270400,15430,15430,15430,15430,1
20241205,112500,67254970,15420,15420,15420,15420,0
20241205,112400,67254970,15420,15420,15420,15420,0
20241205,112300,67254970,15420,15420,15420,15420,0
20241205,112200,67254970,15420,15430,15430,15420,3
20241205,112100,67208700,15430,15430,15430,15430,2
20241205,112000,67177840,15430,15430,15430,15430,0
20241205,111900,67177840,15430,15430,15430,15430,0
20241205,111800,67177840,15430,15430,15430,15430,0
20241205,111700,67177840,15430,15430,15430,15430,0
20241205,111600,67177840,15430,15420,15430,15410,1065
20241205,111500,50762520,15430,15430,15430,15430,0
20241205,111400,50762520,15430,15430,15430,15430,1
20241205,111300,50747090,15430,15430,15430,15430,0
20241205,111200,50747090,15430,15430,15430,15430,0
20241205,111100,50747090,15430,15420,15430,15420,142
20241205,111000,48557400,15410,15410,15410,15410,3
20241205,110900,48511170,15430,15430,15430,15430,0
20241205,110800,48511170,15430,15430,15430,15430,0
20241205,110700,48511170,15430,15430,15430,15430,0
20241205,110600,48511170,15430,15430,15430,15430,1
20241205,110500,48495740,15430,15430,15430,15430,0
20241205,110400,48495740,15430,15430,15430,15430,0
20241205,110300,48495740,15430,15430,15430,15430,0
20241205,110200,48495740,15430,15430,15430,15430,0
20241205,110100,48495740,15430,15440,15440,15430,452
20241205,110000,41521360,15460,15460,15460,15460,0
20241205,105900,41521360,15460,15460,15460,15460,0
20241205,105800,41521360,15460,15460,15460,15460,0
20241205,105700,41521360,15460,15460,15460,15460,0
20241205,105600,41521360,15460,15460,15460,15460,1
20241205,105500,41505900,15460,15460,15460,15460,0
20241205,105400,41505900,15460,15460,15460,15460,0
20241205,105300,41505900,15460,15460,15460,15460,0
20241205,105200,41505900,15460,15460,15460,15460,0
20241205,105100,41505900,15460,15460,15460,15460,2
20241205,105000,41474980,15430,15440,15440,15430,10
20241205,104900,41320660,15460,15460,15460,15460,0
20241205,104800,41320660,15460,15460,15460,15460,0
20241205,104700,41320660,15460,15460,15460,15460,2
20241205,104600,41289740,15470,15470,15470,15470,0
20241205,104500,41289740,15470,15470,15470,15470,0
20241205,104400,41289740,15470,15430,15470,15430,46
20241205,104300,40579920,15420,15420,15420,15420,0
20241205,104200,40579920,15420,15420,15460,15420,3
20241205,104100,40533620,15470,15470,15470,15470,0
20241205,104000,40533620,15470,15470,15470,15470,0
20241205,103900,40533620,15470,15470,15470,15470,0
20241205,103800,40533620,15470,15470,15470,15470,0
20241205,103700,40533620,15470,15420,15470,15420,2
20241205,103600,40502730,15470,15420,15470,15420,15
20241205,103500,40271380,15440,15440,15440,15440,0
20241205,103400,40271380,15440,15400,15440,15400,82
20241205,103300,39008540,15400,15400,15400,15400,0
20241205,103200,39008540,15400,15400,15400,15400,2
20241205,103100,38977740,15400,15400,15400,15400,21
20241205,103000,38654340,15390,15390,15390,15390,0
20241205,102900,38654340,15390,15390,15390,15390,0
20241205,102800,38654340,15390,15390,15390,15390,0
20241205,102700,38654340,15390,15390,15390,15390,24
20241205,102600,38284980,15380,15380,15380,15380,0
20241205,102500,38284980,15380,15380,15380,15380,36
20241205,102400,37731300,15390,15390,15390,15390,1
20241205,102300,37715910,15390,15390,15390,15390,0
20241205,102200,37715910,15390,15390,15390,15390,2
20241205,102100,37685130,15380,15380,15380,15380,0
20241205,102000,37685130,15380,15380,15380,15380,0
20241205,101900,37685130,15380,15380,15380,15380,23
20241205,101800,37331390,15380,15380,15380,15380,0
20241205,101700,37331390,15380,15380,15380,15380,1
20241205,101600,37316010,15380,15390,15390,15380,4
20241205,101500,37254480,15380,15380,15380,15380,0
20241205,101400,37254480,15380,15380,15380,15380,0
20241205,101300,37254480,15380,15380,15380,15380,29
20241205,101200,36808460,15360,15360,15360,15360,0
20241205,101100,36808460,15360,15360,15360,15360,0
20241205,101000,36808460,15360,15390,15390,15360,844
20241205,100900,23827800,15410,15410,15410,15410,0
20241205,100800,23827800,15410,15410,15410,15410,1
20241205,100700,23812390,15410,15410,15410,15410,0
20241205,100600,23812390,15410,15410,15410,15410,0
20241205,100500,23812390,15410,15410,15410,15410,0
20241205,100400,23812390,15410,15410,15410,15410,0
20241205,100300,23812390,15410,15410,15410,15410,1
20241205,100200,23796980,15410,15410,15410,15410,0
20241205,100100,23796980,15410,15410,15410,15410,0
20241205,100000,23796980,15410,15380,15410,15380,24
20241205,095900,23427500,15430,15380,15430,15380,67
20241205,095800,22396990,15380,15380,15380,15380,1
20241205,095700,22381610,15380,15380,15380,15380,1
20241205,095600,22366230,15380,15380,15380,15380,0
20241205,095500,22366230,15380,15380,15380,15380,0
20241205,095400,22366230,15380,15350,15380,15350,2
20241205,095300,22335500,15380,15380,15380,15380,2
20241205,095200,22304740,15430,15380,15430,15380,7
20241205,095100,22197030,15430,15370,15430,15370,4
20241205,095000,22135430,15430,15370,15430,15370,2
20241205,094900,22104630,15430,15370,15430,15370,2
20241205,094800,22073830,15430,15340,15430,15340,7
20241205,094700,21966340,15430,15350,15430,15350,6
20241205,094600,21874050,15370,15350,15370,15350,4
20241205,094500,21812610,15370,15350,15370,15350,4
20241205,094400,21751170,15370,15330,15370,15330,4
20241205,094300,21689790,15330,15330,15330,15330,3
20241205,094200,21643800,15330,15330,15330,15330,2
20241205,094100,21613140,15320,15320,15320,15320,1
20241205,094000,21597820,15330,15330,15330,15330,4
20241205,093900,21536500,15330,15330,15330,15330,1
20241205,093800,21521170,15370,15330,15370,15330,173
20241205,093700,18869040,15330,15330,15330,15330,13
20241205,093600,18669750,15330,15330,15330,15330,0
20241205,093500,18669750,15330,15330,15330,15330,0
20241205,093400,18669750,15330,15330,15330,15330,2
20241205,093300,18639090,15330,15330,15330,15330,3
20241205,093200,18593100,15320,15320,15320,15320,1
20241205,093100,18577780,15310,15310,15310,15310,0
20241205,093000,18577780,15310,15310,15310,15310,0
20241205,092900,18577780,15310,15310,15310,15310,8
20241205,092800,18455300,15310,15310,15310,15310,0
20241205,092700,18455300,15310,15310,15320,15310,20
20241205,092600,18149020,15310,15310,15310,15310,1
20241205,092500,18133710,15320,15320,15320,15320,0
20241205,092400,18133710,15320,15340,15340,15300,488
20241205,092300,10651570,15330,15340,15340,15330,91
20241205,092200,9256370,15390,15390,15390,15390,0
20241205,092100,9256370,15390,15390,15390,15390,0
20241205,092000,9256370,15390,15390,15390,15390,0
20241205,091900,9256370,15390,15340,15390,15340,30
20241205,091800,8795600,15340,15350,15350,15340,13
20241205,091700,8596160,15340,15340,15340,15330,24
20241205,091600,8228070,15430,15430,15430,15430,0
20241205,091500,8228070,15430,15430,15430,15430,0
20241205,091400,8228070,15430,15340,15430,15340,2
20241205,091300,8197300,15340,15420,15420,15340,220
20241205,091200,4809060,15420,15420,15420,15420,1
20241205,091100,4793640,15440,15440,15440,15440,57
20241205,091000,3913560,15470,15470,15470,15470,1
20241205,090900,3898090,15480,15480,15480,15480,21
20241205,090800,3573010,15480,15440,15480,15440,75
20241205,090700,2412650,15440,15440,15440,15440,0
20241205,090600,2412650,15440,15440,15440,15440,1
20241205,090500,2397210,15440,15460,15460,15440,3
20241205,090400,2350870,15480,15480,15480,15480,0
20241205,090300,2350870,15480,15480,15480,15480,0
20241205,090200,2350870,15480,15310,15480,15310,14
20241205,090100,2134420,15460,15470,15470,15460,73
20241205,090000,1005630,15480,15470,15480,15470,65