KissMeData/216050/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204700,404053520,6700,6700,6700,6700,2782
20241209,204600,404053520,6700,6700,6700,6700,0
20241209,204500,404053520,6700,6700,6700,6700,0
20241209,204400,404053520,6700,6700,6700,6700,0
20241209,204300,404053520,6700,6700,6700,6700,0
20241209,204200,404053520,6700,6700,6700,6700,0
20241209,204100,404053520,6700,6700,6700,6700,0
20241209,204000,404053520,6700,6700,6700,6700,0
20241209,203900,404053520,6700,6700,6700,6700,0
20241209,203800,404053520,6700,6700,6700,6700,0
20241209,203700,404053520,6700,6700,6700,6700,0
20241209,203600,404053520,6700,6700,6700,6700,0
20241209,203500,404053520,6700,6700,6700,6700,0
20241209,203400,404053520,6700,6700,6700,6700,0
20241209,203300,404053520,6700,6700,6700,6700,0
20241209,203200,404053520,6700,6700,6700,6700,0
20241209,203100,404053520,6700,6700,6700,6700,0
20241209,203000,404053520,6700,6700,6700,6700,0
20241209,202900,404053520,6700,6700,6700,6700,0
20241209,202800,404053520,6700,6700,6700,6700,0
20241209,202700,404053520,6700,6700,6700,6700,0
20241209,202600,404053520,6700,6700,6700,6700,0
20241209,202500,404053520,6700,6700,6700,6700,0
20241209,202400,404053520,6700,6700,6700,6700,0
20241209,202300,404053520,6700,6700,6700,6700,0
20241209,202200,404053520,6700,6700,6700,6700,0
20241209,202100,404053520,6700,6700,6700,6700,0
20241209,202000,404053520,6700,6700,6700,6700,0
20241209,201900,404053520,6700,6700,6700,6700,0
20241209,201800,404053520,6700,6700,6700,6700,0
20241209,201700,404053520,6700,6700,6700,6700,2782
20241209,201600,404053520,6700,6700,6700,6700,0
20241209,201500,404053520,6700,6700,6700,6700,0
20241209,201400,404053520,6700,6700,6700,6700,0
20241209,201300,404053520,6700,6700,6700,6700,0
20241209,201200,404053520,6700,6700,6700,6700,0
20241209,201100,404053520,6700,6700,6700,6700,0
20241209,201000,404053520,6700,6700,6700,6700,0
20241209,200900,404053520,6700,6700,6700,6700,0
20241209,200800,404053520,6700,6700,6700,6700,0
20241209,200700,404053520,6700,6700,6700,6700,0
20241209,200600,404053520,6700,6700,6700,6700,0
20241209,200500,404053520,6700,6700,6700,6700,0
20241209,200400,404053520,6700,6700,6700,6700,0
20241209,200300,404053520,6700,6700,6700,6700,0
20241209,200200,404053520,6700,6700,6700,6700,0
20241209,200100,404053520,6700,6700,6700,6700,0
20241209,200000,404053520,6700,6700,6700,6700,0
20241209,195900,404053520,6700,6700,6700,6700,0
20241209,195800,404053520,6700,6700,6700,6700,0
20241209,195700,404053520,6700,6700,6700,6700,0
20241209,195600,404053520,6700,6700,6700,6700,0
20241209,195500,404053520,6700,6700,6700,6700,0
20241209,195400,404053520,6700,6700,6700,6700,0
20241209,195300,404053520,6700,6700,6700,6700,0
20241209,195200,404053520,6700,6700,6700,6700,0
20241209,195100,404053520,6700,6700,6700,6700,0
20241209,195000,404053520,6700,6700,6700,6700,0
20241209,194900,404053520,6700,6700,6700,6700,0
20241209,194800,404053520,6700,6700,6700,6700,0
20241209,194700,404053520,6700,6700,6700,6700,2782
20241209,194600,404053520,6700,6700,6700,6700,0
20241209,194500,404053520,6700,6700,6700,6700,0
20241209,194400,404053520,6700,6700,6700,6700,0
20241209,194300,404053520,6700,6700,6700,6700,0
20241209,194200,404053520,6700,6700,6700,6700,0
20241209,194100,404053520,6700,6700,6700,6700,0
20241209,194000,404053520,6700,6700,6700,6700,0
20241209,193900,404053520,6700,6700,6700,6700,0
20241209,193800,404053520,6700,6700,6700,6700,0
20241209,193700,404053520,6700,6700,6700,6700,0
20241209,193600,404053520,6700,6700,6700,6700,0
20241209,193500,404053520,6700,6700,6700,6700,0
20241209,193400,404053520,6700,6700,6700,6700,0
20241209,193300,404053520,6700,6700,6700,6700,0
20241209,193200,404053520,6700,6700,6700,6700,0
20241209,193100,404053520,6700,6700,6700,6700,0
20241209,193000,404053520,6700,6700,6700,6700,0
20241209,192900,404053520,6700,6700,6700,6700,0
20241209,192800,404053520,6700,6700,6700,6700,0
20241209,192700,404053520,6700,6700,6700,6700,0
20241209,192600,404053520,6700,6700,6700,6700,0
20241209,192500,404053520,6700,6700,6700,6700,0
20241209,192400,404053520,6700,6700,6700,6700,0
20241209,192300,404053520,6700,6700,6700,6700,0
20241209,192200,404053520,6700,6700,6700,6700,0
20241209,192100,404053520,6700,6700,6700,6700,0
20241209,192000,404053520,6700,6700,6700,6700,0
20241209,191900,404053520,6700,6700,6700,6700,0
20241209,191800,404053520,6700,6700,6700,6700,0
20241209,191700,404053520,6700,6700,6700,6700,2782
20241209,191600,404053520,6700,6700,6700,6700,0
20241209,191500,404053520,6700,6700,6700,6700,0
20241209,191400,404053520,6700,6700,6700,6700,0
20241209,191300,404053520,6700,6700,6700,6700,0
20241209,191200,404053520,6700,6700,6700,6700,0
20241209,191100,404053520,6700,6700,6700,6700,0
20241209,191000,404053520,6700,6700,6700,6700,0
20241209,190900,404053520,6700,6700,6700,6700,0
20241209,190800,404053520,6700,6700,6700,6700,0
20241209,190700,404053520,6700,6700,6700,6700,0
20241209,190600,404053520,6700,6700,6700,6700,0
20241209,190500,404053520,6700,6700,6700,6700,0
20241209,190400,404053520,6700,6700,6700,6700,0
20241209,190300,404053520,6700,6700,6700,6700,0
20241209,190200,404053520,6700,6700,6700,6700,0
20241209,190100,404053520,6700,6700,6700,6700,0
20241209,190000,404053520,6700,6700,6700,6700,0
20241209,185900,404053520,6700,6700,6700,6700,0
20241209,185800,404053520,6700,6700,6700,6700,0
20241209,185700,404053520,6700,6700,6700,6700,0
20241209,185600,404053520,6700,6700,6700,6700,0
20241209,185500,404053520,6700,6700,6700,6700,0
20241209,185400,404053520,6700,6700,6700,6700,0
20241209,185300,404053520,6700,6700,6700,6700,0
20241209,185200,404053520,6700,6700,6700,6700,0
20241209,185100,404053520,6700,6700,6700,6700,0
20241209,185000,404053520,6700,6700,6700,6700,0
20241209,184900,404053520,6700,6700,6700,6700,0
20241209,184800,404053520,6700,6700,6700,6700,0
20241209,184700,404053520,6700,6700,6700,6700,2782
20241209,184600,404053520,6700,6700,6700,6700,0
20241209,184500,404053520,6700,6700,6700,6700,0
20241209,184400,404053520,6700,6700,6700,6700,0
20241209,184300,404053520,6700,6700,6700,6700,0
20241209,184200,404053520,6700,6700,6700,6700,0
20241209,184100,404053520,6700,6700,6700,6700,0
20241209,184000,404053520,6700,6700,6700,6700,0
20241209,183900,404053520,6700,6700,6700,6700,0
20241209,183800,404053520,6700,6700,6700,6700,0
20241209,183700,404053520,6700,6700,6700,6700,0
20241209,183600,404053520,6700,6700,6700,6700,0
20241209,183500,404053520,6700,6700,6700,6700,0
20241209,183400,404053520,6700,6700,6700,6700,0
20241209,183300,404053520,6700,6700,6700,6700,0
20241209,183200,404053520,6700,6700,6700,6700,0
20241209,183100,404053520,6700,6700,6700,6700,0
20241209,183000,404053520,6700,6700,6700,6700,0
20241209,182900,404053520,6700,6700,6700,6700,0
20241209,182800,404053520,6700,6700,6700,6700,0
20241209,182700,404053520,6700,6700,6700,6700,0
20241209,182600,404053520,6700,6700,6700,6700,0
20241209,182500,404053520,6700,6700,6700,6700,0
20241209,182400,404053520,6700,6700,6700,6700,0
20241209,182300,404053520,6700,6700,6700,6700,0
20241209,182200,404053520,6700,6700,6700,6700,0
20241209,182100,404053520,6700,6700,6700,6700,0
20241209,182000,404053520,6700,6700,6700,6700,0
20241209,181900,404053520,6700,6700,6700,6700,0
20241209,181800,404053520,6700,6700,6700,6700,0
20241209,181700,404053520,6700,6700,6700,6700,2782
20241209,181600,404053520,6700,6700,6700,6700,0
20241209,181500,404053520,6700,6700,6700,6700,0
20241209,181400,404053520,6700,6700,6700,6700,0
20241209,181300,404053520,6700,6700,6700,6700,0
20241209,181200,404053520,6700,6700,6700,6700,0
20241209,181100,404053520,6700,6700,6700,6700,0
20241209,181000,404053520,6700,6700,6700,6700,0
20241209,180900,404053520,6700,6700,6700,6700,0
20241209,180800,404053520,6700,6700,6700,6700,0
20241209,180700,404053520,6700,6700,6700,6700,0
20241209,180600,404053520,6700,6700,6700,6700,0
20241209,180500,404053520,6700,6700,6700,6700,0
20241209,180400,404053520,6700,6700,6700,6700,0
20241209,180300,404053520,6700,6700,6700,6700,0
20241209,180200,404053520,6700,6700,6700,6700,0
20241209,180100,404053520,6700,6700,6700,6700,0
20241209,180000,404053520,6700,6700,6700,6700,0
20241209,175900,404053520,6700,6700,6700,6700,0
20241209,175800,404053520,6700,6700,6700,6700,0
20241209,175700,404053520,6700,6700,6700,6700,0
20241209,175600,404053520,6700,6700,6700,6700,0
20241209,175500,404053520,6700,6700,6700,6700,0
20241209,175400,404053520,6700,6700,6700,6700,0
20241209,175300,404053520,6700,6700,6700,6700,0
20241209,175200,404053520,6700,6700,6700,6700,0
20241209,175100,404053520,6700,6700,6700,6700,0
20241209,175000,404053520,6700,6700,6700,6700,0
20241209,174900,404053520,6700,6700,6700,6700,0
20241209,174800,404053520,6700,6700,6700,6700,0
20241209,174700,404053520,6700,6700,6700,6700,2782
20241209,174600,404053520,6700,6700,6700,6700,0
20241209,174500,404053520,6700,6700,6700,6700,0
20241209,174400,404053520,6700,6700,6700,6700,0
20241209,174300,404053520,6700,6700,6700,6700,0
20241209,174200,404053520,6700,6700,6700,6700,0
20241209,174100,404053520,6700,6700,6700,6700,0
20241209,174000,404053520,6700,6700,6700,6700,0
20241209,173900,404053520,6700,6700,6700,6700,0
20241209,173800,404053520,6700,6700,6700,6700,0
20241209,173700,404053520,6700,6700,6700,6700,0
20241209,173600,404053520,6700,6700,6700,6700,0
20241209,173500,404053520,6700,6700,6700,6700,0
20241209,173400,404053520,6700,6700,6700,6700,0
20241209,173300,404053520,6700,6700,6700,6700,0
20241209,173200,404053520,6700,6700,6700,6700,0
20241209,173100,404053520,6700,6700,6700,6700,0
20241209,173000,404053520,6700,6700,6700,6700,0
20241209,172900,404053520,6700,6700,6700,6700,0
20241209,172800,404053520,6700,6700,6700,6700,0
20241209,172700,404053520,6700,6700,6700,6700,0
20241209,172600,404053520,6700,6700,6700,6700,0
20241209,172500,404053520,6700,6700,6700,6700,0
20241209,172400,404053520,6700,6700,6700,6700,0
20241209,172300,404053520,6700,6700,6700,6700,0
20241209,172200,404053520,6700,6700,6700,6700,0
20241209,172100,404053520,6700,6700,6700,6700,0
20241209,172000,404053520,6700,6700,6700,6700,0
20241209,171900,404053520,6700,6700,6700,6700,0
20241209,171800,404053520,6700,6700,6700,6700,0
20241209,171700,404053520,6700,6700,6700,6700,2782
20241209,171600,404053520,6700,6700,6700,6700,0
20241209,171500,404053520,6700,6700,6700,6700,0
20241209,171400,404053520,6700,6700,6700,6700,0
20241209,171300,404053520,6700,6700,6700,6700,0
20241209,171200,404053520,6700,6700,6700,6700,0
20241209,171100,404053520,6700,6700,6700,6700,0
20241209,171000,404053520,6700,6700,6700,6700,0
20241209,170900,404053520,6700,6700,6700,6700,0
20241209,170800,404053520,6700,6700,6700,6700,0
20241209,170700,404053520,6700,6700,6700,6700,0
20241209,170600,404053520,6700,6700,6700,6700,0
20241209,170500,404053520,6700,6700,6700,6700,0
20241209,170400,404053520,6700,6700,6700,6700,0
20241209,170300,404053520,6700,6700,6700,6700,0
20241209,170200,404053520,6700,6700,6700,6700,0
20241209,170100,404053520,6700,6700,6700,6700,0
20241209,170000,404053520,6700,6700,6700,6700,0
20241209,165900,404053520,6700,6700,6700,6700,0
20241209,165800,404053520,6700,6700,6700,6700,0
20241209,165700,404053520,6700,6700,6700,6700,0
20241209,165600,404053520,6700,6700,6700,6700,0
20241209,165500,404053520,6700,6700,6700,6700,0
20241209,165400,404053520,6700,6700,6700,6700,0
20241209,165300,404053520,6700,6700,6700,6700,0
20241209,165200,404053520,6700,6700,6700,6700,0
20241209,165100,404053520,6700,6700,6700,6700,0
20241209,165000,404053520,6700,6700,6700,6700,0
20241209,164900,404053520,6700,6700,6700,6700,0
20241209,164800,404053520,6700,6700,6700,6700,0
20241209,164700,404053520,6700,6700,6700,6700,2782
20241209,164600,404053520,6700,6700,6700,6700,0
20241209,164500,404053520,6700,6700,6700,6700,0
20241209,164400,404053520,6700,6700,6700,6700,0
20241209,164300,404053520,6700,6700,6700,6700,0
20241209,164200,404053520,6700,6700,6700,6700,0
20241209,164100,404053520,6700,6700,6700,6700,0
20241209,164000,404053520,6700,6700,6700,6700,0
20241209,163900,404053520,6700,6700,6700,6700,0
20241209,163800,404053520,6700,6700,6700,6700,0
20241209,163700,404053520,6700,6700,6700,6700,0
20241209,163600,404053520,6700,6700,6700,6700,0
20241209,163500,404053520,6700,6700,6700,6700,0
20241209,163400,404053520,6700,6700,6700,6700,0
20241209,163300,404053520,6700,6700,6700,6700,0
20241209,163200,404053520,6700,6700,6700,6700,0
20241209,163100,404053520,6700,6700,6700,6700,0
20241209,163000,404053520,6700,6700,6700,6700,0
20241209,162900,404053520,6700,6700,6700,6700,0
20241209,162800,404053520,6700,6700,6700,6700,0
20241209,162700,404053520,6700,6700,6700,6700,0
20241209,162600,404053520,6700,6700,6700,6700,0
20241209,162500,404053520,6700,6700,6700,6700,0
20241209,162400,404053520,6700,6700,6700,6700,0
20241209,162300,404053520,6700,6700,6700,6700,0
20241209,162200,404053520,6700,6700,6700,6700,0
20241209,162100,404053520,6700,6700,6700,6700,0
20241209,162000,404053520,6700,6700,6700,6700,0
20241209,161900,404053520,6700,6700,6700,6700,0
20241209,161800,404053520,6700,6700,6700,6700,0
20241209,161700,404053520,6700,6700,6700,6700,2782
20241209,161600,404053520,6700,6700,6700,6700,0
20241209,161500,404053520,6700,6700,6700,6700,0
20241209,161400,404053520,6700,6700,6700,6700,0
20241209,161300,404053520,6700,6700,6700,6700,0
20241209,161200,404053520,6700,6700,6700,6700,0
20241209,161100,404053520,6700,6700,6700,6700,0
20241209,161000,404053520,6700,6700,6700,6700,0
20241209,160900,404053520,6700,6700,6700,6700,0
20241209,160800,404053520,6700,6700,6700,6700,0
20241209,160700,404053520,6700,6700,6700,6700,0
20241209,160600,404053520,6700,6700,6700,6700,0
20241209,160500,404053520,6700,6700,6700,6700,0
20241209,160400,404053520,6700,6700,6700,6700,0
20241209,160300,404053520,6700,6700,6700,6700,0
20241209,160200,404053520,6700,6700,6700,6700,0
20241209,160100,404053520,6700,6700,6700,6700,0
20241209,160000,404053520,6700,6700,6700,6700,0
20241209,155900,404053520,6700,6700,6700,6700,0
20241209,155800,404053520,6700,6700,6700,6700,0
20241209,155700,404053520,6700,6700,6700,6700,0
20241209,155600,404053520,6700,6700,6700,6700,0
20241209,155500,404053520,6700,6700,6700,6700,0
20241209,155400,404053520,6700,6700,6700,6700,0
20241209,155300,404053520,6700,6700,6700,6700,0
20241209,155200,404053520,6700,6700,6700,6700,0
20241209,155100,404053520,6700,6700,6700,6700,0
20241209,155000,404053520,6700,6700,6700,6700,0
20241209,154900,404053520,6700,6700,6700,6700,0
20241209,154800,404053520,6700,6700,6700,6700,0
20241209,154700,404053520,6700,6700,6700,6700,2782
20241209,154600,404053520,6700,6700,6700,6700,0
20241209,154500,404053520,6700,6700,6700,6700,0
20241209,154400,404053520,6700,6700,6700,6700,0
20241209,154300,404053520,6700,6700,6700,6700,0
20241209,154200,404053520,6700,6700,6700,6700,0
20241209,154100,404053520,6700,6700,6700,6700,0
20241209,154000,404053520,6700,6700,6700,6700,0
20241209,153900,404053520,6700,6700,6700,6700,0
20241209,153800,404053520,6700,6700,6700,6700,0
20241209,153700,404053520,6700,6700,6700,6700,0
20241209,153600,404053520,6700,6700,6700,6700,0
20241209,153500,404053520,6700,6700,6700,6700,0
20241209,153400,404053520,6700,6700,6700,6700,0
20241209,153300,404053520,6700,6700,6700,6700,0
20241209,153200,404053520,6700,6700,6700,6700,0
20241209,153100,404053520,6700,6700,6700,6700,0
20241209,153000,404053520,6700,6700,6700,6700,2782
20241209,152900,385414120,6800,6800,6800,6800,0
20241209,152800,385414120,6800,6800,6800,6800,0
20241209,152700,385414120,6800,6800,6800,6800,0
20241209,152600,385414120,6800,6800,6800,6800,0
20241209,152500,385414120,6800,6800,6800,6800,0
20241209,152400,385414120,6800,6800,6800,6800,0
20241209,152300,385414120,6800,6800,6800,6800,0
20241209,152200,385414120,6800,6800,6800,6800,0
20241209,152100,385414120,6800,6800,6800,6800,0
20241209,152000,385414120,6800,6800,6800,6800,0
20241209,151900,385414120,6800,6800,6850,6770,380
20241209,151800,382835120,6800,6790,6900,6790,2177
20241209,151700,368032300,6790,6790,6860,6780,25
20241209,151600,367862380,6800,6800,6800,6800,497
20241209,151500,364482780,6800,6840,6840,6800,1713
20241209,151400,352833380,6850,6870,6870,6850,31
20241209,151300,352620480,6880,6870,6880,6870,20
20241209,151200,352483020,6860,6850,6910,6850,18
20241209,151100,352359630,6860,6850,6860,6850,3
20241209,151000,352339060,6850,6840,6900,6840,28
20241209,150900,352146560,6840,6840,6910,6840,38
20241209,150800,351885700,6910,6840,6910,6840,10
20241209,150700,351816670,6840,6840,6840,6840,1
20241209,150600,351809830,6860,6850,6860,6850,20
20241209,150500,351672640,6860,6840,6860,6840,39
20241209,150400,351405420,6830,6820,6830,6820,15
20241209,150300,351303010,6900,6780,6900,6780,85
20241209,150200,350722210,6780,6820,6820,6780,33
20241209,150100,350497310,6780,6800,6800,6770,662
20241209,150000,346006800,6810,6810,6810,6810,9
20241209,145900,345945510,6810,6810,6810,6810,0
20241209,145800,345945510,6810,6800,6810,6800,2
20241209,145700,345931900,6800,6820,6850,6790,497
20241209,145600,342536680,6810,6790,6810,6790,84
20241209,145500,341965590,6800,6800,6800,6800,113
20241209,145400,341197190,6800,6800,6800,6800,1
20241209,145300,341190390,6790,6790,6800,6790,25
20241209,145200,341020590,6790,6790,6800,6790,66
20241209,145100,340572440,6780,6790,6790,6780,3
20241209,145000,340552090,6790,6790,6790,6790,1
20241209,144900,340545300,6790,6800,6800,6780,701
20241209,144800,335790590,6800,6810,6810,6800,1083
20241209,144700,328426140,6810,6810,6810,6810,1
20241209,144600,328419330,6810,6810,6810,6810,441
20241209,144500,325416120,6820,6820,6820,6820,2
20241209,144400,325402480,6830,6830,6830,6830,0
20241209,144300,325402480,6830,6830,6830,6810,86
20241209,144200,324815900,6830,6830,6830,6830,0
20241209,144100,324815900,6830,6830,6830,6830,0
20241209,144000,324815900,6830,6830,6830,6830,0
20241209,143900,324815900,6830,6830,6830,6830,0
20241209,143800,324815900,6830,6830,6830,6830,0
20241209,143700,324815900,6830,6830,6830,6830,10
20241209,143600,324747600,6830,6830,6830,6830,2
20241209,143500,324733940,6830,6830,6830,6830,1
20241209,143400,324727110,6830,6830,6830,6830,0
20241209,143300,324727110,6830,6830,6830,6830,10
20241209,143200,324658810,6830,6830,6830,6830,245
20241209,143100,322985460,6840,6840,6840,6840,33
20241209,143000,322759740,6840,6840,6840,6840,0
20241209,142900,322759740,6840,6840,6840,6840,1
20241209,142800,322752900,6840,6840,6840,6840,296
20241209,142700,320728260,6830,6880,6880,6830,1701
20241209,142600,309076160,6880,6880,6880,6880,0
20241209,142500,309076160,6880,6880,6880,6880,36
20241209,142400,308828480,6880,6880,6880,6880,41
20241209,142300,308546400,6870,6890,6890,6870,151
20241209,142200,307507190,6890,6890,6890,6890,65
20241209,142100,307059340,6900,6900,6900,6900,4
20241209,142000,307031740,6900,6900,6900,6900,36
20241209,141900,306783340,6890,6890,6890,6890,36
20241209,141800,306535300,6880,6880,6880,6880,0
20241209,141700,306535300,6880,6880,6880,6880,37
20241209,141600,306280740,6880,6870,6880,6870,13
20241209,141500,306191330,6880,6880,6880,6880,0
20241209,141400,306191330,6880,6880,6880,6880,0
20241209,141300,306191330,6880,6880,6880,6880,0
20241209,141200,306191330,6880,6880,6880,6880,2
20241209,141100,306177570,6880,6880,6880,6880,0
20241209,141000,306177570,6880,6880,6880,6880,5
20241209,140900,306143170,6880,6880,6880,6880,0
20241209,140800,306143170,6880,6880,6880,6880,10
20241209,140700,306074370,6880,6880,6880,6880,0
20241209,140600,306074370,6880,6880,6880,6880,0
20241209,140500,306074370,6880,6880,6880,6880,2
20241209,140400,306060610,6880,6880,6880,6880,0
20241209,140300,306060610,6880,6880,6880,6880,2
20241209,140200,306046850,6880,6880,6880,6880,0
20241209,140100,306046850,6880,6880,6880,6880,11
20241209,140000,305971170,6880,6880,6880,6880,0
20241209,135900,305971170,6880,6880,6880,6880,0
20241209,135800,305971170,6880,6880,6880,6880,0
20241209,135700,305971170,6880,6880,6880,6880,150
20241209,135600,304939170,6870,6900,6900,6870,584
20241209,135500,300915450,6910,6890,6910,6890,300
20241209,135400,298845990,6890,6890,6890,6890,0
20241209,135300,298845990,6890,6890,6890,6890,0
20241209,135200,298845990,6890,6890,6890,6890,10
20241209,135100,298777090,6890,6890,6890,6890,0
20241209,135000,298777090,6890,6890,6890,6890,0
20241209,134900,298777090,6890,6890,6890,6890,82
20241209,134800,298212110,6890,6890,6890,6890,0
20241209,134700,298212110,6890,6890,6890,6890,0
20241209,134600,298212110,6890,6890,6890,6890,50
20241209,134500,297867610,6880,6880,6880,6880,0
20241209,134400,297867610,6880,6890,6890,6880,77
20241209,134300,297337100,6900,6900,6900,6900,0
20241209,134200,297337100,6900,6900,6900,6900,36
20241209,134100,297088700,6890,6890,6890,6890,0
20241209,134000,297088700,6890,6890,6890,6890,39
20241209,133900,296819990,6890,6890,6890,6890,0
20241209,133800,296819990,6890,6890,6890,6890,0
20241209,133700,296819990,6890,6890,6890,6890,0
20241209,133600,296819990,6890,6890,6890,6890,0
20241209,133500,296819990,6890,6890,6890,6890,0
20241209,133400,296819990,6890,6890,6890,6890,14
20241209,133300,296723530,6850,6850,6850,6850,0
20241209,133200,296723530,6850,6850,6850,6850,0
20241209,133100,296723530,6850,6850,6850,6850,0
20241209,133000,296723530,6850,6850,6850,6850,0
20241209,132900,296723530,6850,6850,6850,6850,0
20241209,132800,296723530,6850,6850,6850,6850,0
20241209,132700,296723530,6850,6890,6890,6850,919
20241209,132600,290414690,6900,6900,6900,6900,1
20241209,132500,290407790,6890,6890,6890,6890,0
20241209,132400,290407790,6890,6890,6890,6890,0
20241209,132300,290407790,6890,6890,6890,6890,0
20241209,132200,290407790,6890,6890,6890,6890,21
20241209,132100,290263100,6900,6900,6900,6900,1
20241209,132000,290256200,6890,6890,6890,6890,0
20241209,131900,290256200,6890,6890,6890,6890,0
20241209,131800,290256200,6890,6900,6900,6890,52
20241209,131700,289897870,6880,6880,6880,6880,0
20241209,131600,289897870,6880,6880,6880,6880,200
20241209,131500,288521870,6880,6880,6880,6880,0
20241209,131400,288521870,6880,6880,6880,6880,0
20241209,131300,288521870,6880,6880,6880,6880,0
20241209,131200,288521870,6880,6880,6880,6880,0
20241209,131100,288521870,6880,6880,6880,6880,0
20241209,131000,288521870,6880,6880,6880,6880,0
20241209,130900,288521870,6880,6880,6880,6880,8
20241209,130800,288466830,6880,6880,6880,6880,0
20241209,130700,288466830,6880,6880,6880,6880,0
20241209,130600,288466830,6880,6880,6880,6880,181
20241209,130500,287221550,6880,6880,6880,6880,169
20241209,130400,286058830,6880,6880,6880,6880,10
20241209,130300,285990030,6890,6890,6890,6890,0
20241209,130200,285990030,6890,6890,6890,6890,78
20241209,130100,285452610,6890,6890,6890,6890,101
20241209,130000,284756720,6900,6900,6900,6900,217
20241209,125900,283259420,6910,6910,6910,6910,0
20241209,125800,283259420,6910,6910,6910,6910,0
20241209,125700,283259420,6910,6910,6910,6910,0
20241209,125600,283259420,6910,6910,6910,6910,0
20241209,125500,283259420,6910,6910,6910,6910,0
20241209,125400,283259420,6910,6910,6910,6910,0
20241209,125300,283259420,6910,6910,6910,6910,44
20241209,125200,282955380,6910,6920,6920,6910,624
20241209,125100,278639490,6930,6930,6930,6930,0
20241209,125000,278639490,6930,6930,6930,6930,0
20241209,124900,278639490,6930,6930,6930,6930,0
20241209,124800,278639490,6930,6930,6930,6930,0
20241209,124700,278639490,6930,6930,6930,6930,50
20241209,124600,278292990,6920,6920,6920,6920,0
20241209,124500,278292990,6920,6920,6920,6920,0
20241209,124400,278292990,6920,6920,6920,6920,0
20241209,124300,278292990,6920,6920,6920,6920,0
20241209,124200,278292990,6920,6920,6920,6920,30
20241209,124100,278085390,6930,6930,6930,6930,0
20241209,124000,278085390,6930,6930,6930,6930,0
20241209,123900,278085390,6930,6930,6930,6930,0
20241209,123800,278085390,6930,6930,6930,6930,0
20241209,123700,278085390,6930,6930,6930,6930,0
20241209,123600,278085390,6930,6930,6930,6930,3
20241209,123500,278064600,6910,6910,6910,6910,0
20241209,123400,278064600,6910,6910,6910,6910,0
20241209,123300,278064600,6910,6910,6910,6910,0
20241209,123200,278064600,6910,6910,6910,6910,0
20241209,123100,278064600,6910,6910,6910,6910,0
20241209,123000,278064600,6910,6910,6910,6910,0
20241209,122900,278064600,6910,6910,6910,6910,0
20241209,122800,278064600,6910,6910,6910,6910,0
20241209,122700,278064600,6910,6910,6910,6910,0
20241209,122600,278064600,6910,6910,6910,6910,0
20241209,122500,278064600,6910,6910,6910,6910,0
20241209,122400,278064600,6910,6910,6910,6910,50
20241209,122300,277719100,6910,6910,6910,6910,40
20241209,122200,277442700,6920,6920,6920,6920,100
20241209,122100,276750700,6900,6900,6900,6900,0
20241209,122000,276750700,6900,6900,6900,6900,0
20241209,121900,276750700,6900,6900,6900,6900,0
20241209,121800,276750700,6900,6900,6900,6900,0
20241209,121700,276750700,6900,6900,6900,6900,0
20241209,121600,276750700,6900,6900,6900,6900,0
20241209,121500,276750700,6900,6900,6900,6900,0
20241209,121400,276750700,6900,6900,6900,6900,0
20241209,121300,276750700,6900,6900,6900,6900,400
20241209,121200,273990700,6940,6920,6940,6920,163
20241209,121100,272862560,6900,6900,6900,6900,0
20241209,121000,272862560,6900,6900,6900,6900,0
20241209,120900,272862560,6900,6900,6900,6900,0
20241209,120800,272862560,6900,6900,6900,6900,0
20241209,120700,272862560,6900,6890,6900,6890,13
20241209,120600,272772880,6890,6890,6890,6890,5
20241209,120500,272738430,6880,6880,6880,6880,0
20241209,120400,272738430,6880,6880,6880,6880,0
20241209,120300,272738430,6880,6870,6880,6870,145
20241209,120200,271741830,6880,6860,6880,6860,139
20241209,120100,270787290,6860,6870,6870,6860,12
20241209,120000,270704960,6860,6860,6860,6860,114
20241209,115900,269922920,6860,6860,6860,6860,97
20241209,115800,269257500,6860,6860,6860,6860,0
20241209,115700,269257500,6860,6860,6860,6860,200
20241209,115600,267885500,6870,6870,6870,6870,100
20241209,115500,267198500,6890,6870,6890,6870,15
20241209,115400,267095170,6870,6870,6870,6870,0
20241209,115300,267095170,6870,6870,6870,6870,83
20241209,115200,266524960,6870,6880,6880,6870,67
20241209,115100,266064620,6870,6880,6880,6870,116
20241209,115000,265267640,6880,6880,6880,6880,5
20241209,114900,265233240,6880,6880,6880,6880,25
20241209,114800,265061240,6880,6880,6880,6880,74
20241209,114700,264552120,6880,6880,6880,6880,0
20241209,114600,264552120,6880,6880,6880,6880,0
20241209,114500,264552120,6880,6890,6890,6880,55
20241209,114400,264173670,6890,6890,6890,6890,6
20241209,114300,264132330,6890,6890,6890,6890,66
20241209,114200,263677590,6900,6900,6900,6900,5
20241209,114100,263643090,6900,6910,6910,6900,219
20241209,114000,262131980,6910,6910,6910,6910,5
20241209,113900,262097430,6910,6910,6910,6910,5
20241209,113800,262062880,6920,6920,6930,6910,261
20241209,113700,260259330,6930,6910,6930,6910,310
20241209,113600,258117060,6920,6920,6920,6920,5
20241209,113500,258082460,6920,6920,6920,6920,22
20241209,113400,257930220,6930,6930,6930,6930,139
20241209,113300,256966950,6930,6930,6930,6930,0
20241209,113200,256966950,6930,6930,6930,6930,0
20241209,113100,256966950,6930,6930,6930,6930,0
20241209,113000,256966950,6930,6930,6930,6930,0
20241209,112900,256966950,6930,6920,6930,6920,1012
20241209,112800,249953800,6920,6920,6920,6920,0
20241209,112700,249953800,6920,6920,6920,6920,0
20241209,112600,249953800,6920,6920,6920,6920,50
20241209,112500,249607800,6920,6930,6930,6920,362
20241209,112400,247102730,6920,6920,6920,6920,100
20241209,112300,246410730,6930,6930,6930,6930,3
20241209,112200,246389940,6930,6930,6930,6930,92
20241209,112100,245752380,6930,6940,6940,6930,34
20241209,112000,245516710,6940,6940,6940,6940,3
20241209,111900,245495890,6940,6940,6940,6940,5
20241209,111800,245461190,6940,6940,6940,6940,0
20241209,111700,245461190,6940,6940,6940,6940,0
20241209,111600,245461190,6940,6940,6940,6940,4
20241209,111500,245433430,6940,6940,6960,6940,15
20241209,111400,245329070,6960,6940,6960,6940,22
20241209,111300,245176370,6960,6960,6960,6960,0
20241209,111200,245176370,6960,6960,6960,6960,0
20241209,111100,245176370,6960,6940,6960,6940,2
20241209,111000,245162470,6950,6950,6950,6950,0
20241209,110900,245162470,6950,6950,6950,6950,0
20241209,110800,245162470,6950,6930,6950,6930,506
20241209,110700,241655800,6930,6930,6930,6930,0
20241209,110600,241655800,6930,6930,6930,6930,0
20241209,110500,241655800,6930,6930,6930,6930,10
20241209,110400,241586500,6930,6930,6930,6930,57
20241209,110300,241191490,6930,6940,6960,6930,201
20241209,110200,239794990,6930,6940,6940,6930,663
20241209,110100,235200220,6940,6940,6940,6940,0
20241209,110000,235200220,6940,6940,6940,6940,1
20241209,105900,235193280,6990,6940,6990,6940,71
20241209,105800,234700460,6940,6940,6940,6940,14
20241209,105700,234603300,6940,6940,6940,6940,1
20241209,105600,234596360,6940,6940,6940,6940,5
20241209,105500,234561660,6940,6940,6940,6940,29
20241209,105400,234360400,6940,6930,6940,6930,201
20241209,105300,232967460,6930,6960,6960,6930,764
20241209,105200,227665500,6960,6960,6960,6960,0
20241209,105100,227665500,6960,6960,6960,6960,0
20241209,105000,227665500,6960,6980,6980,6960,175
20241209,104900,226445960,6980,6980,6980,6980,1
20241209,104800,226438980,6980,6980,6980,6980,0
20241209,104700,226438980,6980,6980,6980,6980,0
20241209,104600,226438980,6980,6980,6980,6980,0
20241209,104500,226438980,6980,6980,6980,6980,2
20241209,104400,226425020,7020,7020,7020,7020,0
20241209,104300,226425020,7020,6980,7020,6980,2
20241209,104200,226411020,6970,6970,6970,6970,0
20241209,104100,226411020,6970,6970,6970,6970,0
20241209,104000,226411020,6970,6970,6970,6970,0
20241209,103900,226411020,6970,6970,6980,6970,51
20241209,103800,226055060,6980,6970,7020,6970,104
20241209,103700,225329430,6960,6960,6960,6960,0
20241209,103600,225329430,6960,6960,6960,6960,0
20241209,103500,225329430,6960,6960,6960,6960,0
20241209,103400,225329430,6960,6960,6960,6960,2
20241209,103300,225315510,6950,6940,6950,6940,10
20241209,103200,225246050,6940,6940,6940,6940,0
20241209,103100,225246050,6940,6960,6960,6930,702
20241209,103000,220374250,6970,6970,6970,6970,0
20241209,102900,220374250,6970,6970,6970,6970,16
20241209,102800,220262730,6960,6960,6960,6960,0
20241209,102700,220262730,6960,6960,6960,6960,0
20241209,102600,220262730,6960,6960,6960,6960,0
20241209,102500,220262730,6960,6960,6960,6960,0
20241209,102400,220262730,6960,6960,6960,6960,23
20241209,102300,220102650,6970,6970,6970,6970,99
20241209,102200,219412620,7010,6980,7010,6980,35
20241209,102100,219167390,6970,6980,6980,6970,170
20241209,102000,217981800,6980,6980,6980,6980,0
20241209,101900,217981800,6980,6980,6980,6980,23
20241209,101800,217821260,7000,6990,7000,6990,100
20241209,101700,217121980,6980,6990,6990,6980,12
20241209,101600,217038130,7000,7000,7000,6990,243
20241209,101500,215337560,6990,6980,6990,6980,439
20241209,101400,212270010,6970,6970,6970,6970,1
20241209,101300,212263040,6970,6970,6970,6970,0
20241209,101200,212263040,6970,6970,7030,6970,44
20241209,101100,211955440,6970,6970,6970,6970,0
20241209,101000,211955440,6970,6960,6970,6960,52
20241209,100900,211593010,6970,6970,6970,6970,0
20241209,100800,211593010,6970,6970,6970,6970,0
20241209,100700,211593010,6970,6980,6980,6970,197
20241209,100600,210219900,7010,6970,7010,6970,301
20241209,100500,208109960,6970,6980,6980,6970,5
20241209,100400,208075100,6980,6960,6980,6960,9
20241209,100300,208012400,6960,6960,7020,6960,5
20241209,100200,207977540,6980,6960,6980,6960,28
20241209,100100,207782220,6960,6960,6960,6960,1
20241209,100000,207775260,6960,6960,7020,6960,206
20241209,095900,206329730,7010,6960,7010,6960,142
20241209,095800,205334360,7010,7010,7010,7010,0
20241209,095700,205334360,7010,7010,7010,7010,0
20241209,095600,205334360,7010,6940,7010,6940,1006
20241209,095500,198282780,6940,6940,6940,6940,56
20241209,095400,197894140,6940,6940,6940,6940,0
20241209,095300,197894140,6940,6940,6940,6940,522
20241209,095200,194271460,6950,6950,6990,6950,1050
20241209,095100,186973600,6950,6940,6960,6940,44
20241209,095000,186667550,6940,6940,6940,6940,6
20241209,094900,186625910,6920,6920,7010,6920,66
20241209,094800,186166240,6920,6920,6920,6920,0
20241209,094700,186166240,6920,6930,6970,6920,132
20241209,094600,185247810,6930,6900,6930,6900,148
20241209,094500,184226030,6900,6900,6900,6900,40
20241209,094400,183950030,6900,6890,6900,6890,31
20241209,094300,183736150,6890,6910,6910,6890,1423
20241209,094200,173905580,6920,6920,6920,6910,195
20241209,094100,172557810,6930,6930,6940,6930,41
20241209,094000,172273520,6910,6910,6970,6910,67
20241209,093900,171809350,6950,6900,7010,6900,1160
20241209,093800,163699680,6900,6890,6900,6890,38
20241209,093700,163437510,6890,6890,6920,6890,114
20241209,093600,162649890,6910,6910,6910,6890,376
20241209,093500,160053770,6910,6910,6910,6910,0
20241209,093400,160053770,6910,6930,6930,6910,158
20241209,093300,158959430,6930,6930,7000,6910,144
20241209,093200,157961160,6890,6870,6890,6870,107
20241209,093100,157224870,6850,6870,6870,6850,1695
20241209,093000,145606590,6880,6900,6900,6870,733
20241209,092900,140557830,6870,6870,6870,6870,23
20241209,092800,140399820,6860,6870,6890,6860,198
20241209,092700,139040170,6870,6860,6870,6840,1302
20241209,092600,130114340,6870,6900,6900,6870,780
20241209,092500,124752610,6880,6880,6880,6880,0
20241209,092400,124752610,6880,6880,6880,6880,52
20241209,092300,124394850,6900,6880,6910,6870,910
20241209,092200,118133190,6880,6920,6920,6860,3370
20241209,092100,94917310,6910,6930,6940,6910,1343
20241209,092000,85630070,6910,6930,6940,6910,544
20241209,091900,81863710,6950,6950,6950,6930,138
20241209,091800,80906610,6960,6940,6960,6930,1024
20241209,091700,73803130,6940,6950,6950,6940,70
20241209,091600,73317320,6950,6950,6950,6950,44
20241209,091500,73011520,6950,6960,6960,6950,786
20241209,091400,67543730,6970,6990,6990,6970,1642
20241209,091300,56086370,6980,7010,7020,6980,545
20241209,091200,52272180,7030,7020,7030,7020,626
20241209,091100,47876300,7020,6990,7020,6990,247
20241209,091000,46149170,6990,6990,6990,6990,723
20241209,090900,41095400,7000,7000,7000,7000,308
20241209,090800,38939400,7010,7010,7010,7010,0
20241209,090700,38939400,7010,6980,7010,6960,2999
20241209,090600,18016860,6990,7020,7020,6990,483
20241209,090500,14634460,7020,7020,7020,7020,535
20241209,090400,10878760,7030,7040,7040,7030,325
20241209,090300,8590960,7050,7110,7110,7050,683
20241209,090200,3759590,7110,7150,7150,7110,386
20241209,090100,1008350,7150,7150,7150,7150,0
20241209,090000,1008350,7150,7270,7270,7150,141