KissMeData/011560/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185700,347388110,9730,9730,9730,9730,424
20241209,185600,347388110,9730,9730,9730,9730,0
20241209,185500,347388110,9730,9730,9730,9730,0
20241209,185400,347388110,9730,9730,9730,9730,0
20241209,185300,347388110,9730,9730,9730,9730,0
20241209,185200,347388110,9730,9730,9730,9730,0
20241209,185100,347388110,9730,9730,9730,9730,0
20241209,185000,347388110,9730,9730,9730,9730,0
20241209,184900,347388110,9730,9730,9730,9730,0
20241209,184800,347388110,9730,9730,9730,9730,0
20241209,184700,347388110,9730,9730,9730,9730,0
20241209,184600,347388110,9730,9730,9730,9730,0
20241209,184500,347388110,9730,9730,9730,9730,0
20241209,184400,347388110,9730,9730,9730,9730,0
20241209,184300,347388110,9730,9730,9730,9730,0
20241209,184200,347388110,9730,9730,9730,9730,0
20241209,184100,347388110,9730,9730,9730,9730,0
20241209,184000,347388110,9730,9730,9730,9730,0
20241209,183900,347388110,9730,9730,9730,9730,0
20241209,183800,347388110,9730,9730,9730,9730,0
20241209,183700,347388110,9730,9730,9730,9730,0
20241209,183600,347388110,9730,9730,9730,9730,0
20241209,183500,347388110,9730,9730,9730,9730,0
20241209,183400,347388110,9730,9730,9730,9730,0
20241209,183300,347388110,9730,9730,9730,9730,0
20241209,183200,347388110,9730,9730,9730,9730,0
20241209,183100,347388110,9730,9730,9730,9730,0
20241209,183000,347388110,9730,9730,9730,9730,0
20241209,182900,347388110,9730,9730,9730,9730,0
20241209,182800,347388110,9730,9730,9730,9730,0
20241209,182700,347388110,9730,9730,9730,9730,424
20241209,182600,347388110,9730,9730,9730,9730,0
20241209,182500,347388110,9730,9730,9730,9730,0
20241209,182400,347388110,9730,9730,9730,9730,0
20241209,182300,347388110,9730,9730,9730,9730,0
20241209,182200,347388110,9730,9730,9730,9730,0
20241209,182100,347388110,9730,9730,9730,9730,0
20241209,182000,347388110,9730,9730,9730,9730,0
20241209,181900,347388110,9730,9730,9730,9730,0
20241209,181800,347388110,9730,9730,9730,9730,0
20241209,181700,347388110,9730,9730,9730,9730,0
20241209,181600,347388110,9730,9730,9730,9730,0
20241209,181500,347388110,9730,9730,9730,9730,0
20241209,181400,347388110,9730,9730,9730,9730,0
20241209,181300,347388110,9730,9730,9730,9730,0
20241209,181200,347388110,9730,9730,9730,9730,0
20241209,181100,347388110,9730,9730,9730,9730,0
20241209,181000,347388110,9730,9730,9730,9730,0
20241209,180900,347388110,9730,9730,9730,9730,0
20241209,180800,347388110,9730,9730,9730,9730,0
20241209,180700,347388110,9730,9730,9730,9730,0
20241209,180600,347388110,9730,9730,9730,9730,0
20241209,180500,347388110,9730,9730,9730,9730,0
20241209,180400,347388110,9730,9730,9730,9730,0
20241209,180300,347388110,9730,9730,9730,9730,0
20241209,180200,347388110,9730,9730,9730,9730,0
20241209,180100,347388110,9730,9730,9730,9730,0
20241209,180000,347388110,9730,9730,9730,9730,0
20241209,175900,347388110,9730,9730,9730,9730,0
20241209,175800,347388110,9730,9730,9730,9730,0
20241209,175700,347388110,9730,9730,9730,9730,424
20241209,175600,347388110,9730,9730,9730,9730,0
20241209,175500,347388110,9730,9730,9730,9730,0
20241209,175400,347388110,9730,9730,9730,9730,0
20241209,175300,347388110,9730,9730,9730,9730,0
20241209,175200,347388110,9730,9730,9730,9730,0
20241209,175100,347388110,9730,9730,9730,9730,0
20241209,175000,347388110,9730,9730,9730,9730,0
20241209,174900,347388110,9730,9730,9730,9730,0
20241209,174800,347388110,9730,9730,9730,9730,0
20241209,174700,347388110,9730,9730,9730,9730,0
20241209,174600,347388110,9730,9730,9730,9730,0
20241209,174500,347388110,9730,9730,9730,9730,0
20241209,174400,347388110,9730,9730,9730,9730,0
20241209,174300,347388110,9730,9730,9730,9730,0
20241209,174200,347388110,9730,9730,9730,9730,0
20241209,174100,347388110,9730,9730,9730,9730,0
20241209,174000,347388110,9730,9730,9730,9730,0
20241209,173900,347388110,9730,9730,9730,9730,0
20241209,173800,347388110,9730,9730,9730,9730,0
20241209,173700,347388110,9730,9730,9730,9730,0
20241209,173600,347388110,9730,9730,9730,9730,0
20241209,173500,347388110,9730,9730,9730,9730,0
20241209,173400,347388110,9730,9730,9730,9730,0
20241209,173300,347388110,9730,9730,9730,9730,0
20241209,173200,347388110,9730,9730,9730,9730,0
20241209,173100,347388110,9730,9730,9730,9730,0
20241209,173000,347388110,9730,9730,9730,9730,0
20241209,172900,347388110,9730,9730,9730,9730,0
20241209,172800,347388110,9730,9730,9730,9730,0
20241209,172700,347388110,9730,9730,9730,9730,424
20241209,172600,347388110,9730,9730,9730,9730,0
20241209,172500,347388110,9730,9730,9730,9730,0
20241209,172400,347388110,9730,9730,9730,9730,0
20241209,172300,347388110,9730,9730,9730,9730,0
20241209,172200,347388110,9730,9730,9730,9730,0
20241209,172100,347388110,9730,9730,9730,9730,0
20241209,172000,347388110,9730,9730,9730,9730,0
20241209,171900,347388110,9730,9730,9730,9730,0
20241209,171800,347388110,9730,9730,9730,9730,0
20241209,171700,347388110,9730,9730,9730,9730,0
20241209,171600,347388110,9730,9730,9730,9730,0
20241209,171500,347388110,9730,9730,9730,9730,0
20241209,171400,347388110,9730,9730,9730,9730,0
20241209,171300,347388110,9730,9730,9730,9730,0
20241209,171200,347388110,9730,9730,9730,9730,0
20241209,171100,347388110,9730,9730,9730,9730,0
20241209,171000,347388110,9730,9730,9730,9730,0
20241209,170900,347388110,9730,9730,9730,9730,0
20241209,170800,347388110,9730,9730,9730,9730,0
20241209,170700,347388110,9730,9730,9730,9730,0
20241209,170600,347388110,9730,9730,9730,9730,0
20241209,170500,347388110,9730,9730,9730,9730,0
20241209,170400,347388110,9730,9730,9730,9730,0
20241209,170300,347388110,9730,9730,9730,9730,0
20241209,170200,347388110,9730,9730,9730,9730,0
20241209,170100,347388110,9730,9730,9730,9730,0
20241209,170000,347388110,9730,9730,9730,9730,0
20241209,165900,347388110,9730,9730,9730,9730,0
20241209,165800,347388110,9730,9730,9730,9730,0
20241209,165700,347388110,9730,9730,9730,9730,424
20241209,165600,347388110,9730,9730,9730,9730,0
20241209,165500,347388110,9730,9730,9730,9730,0
20241209,165400,347388110,9730,9730,9730,9730,0
20241209,165300,347388110,9730,9730,9730,9730,0
20241209,165200,347388110,9730,9730,9730,9730,0
20241209,165100,347388110,9730,9730,9730,9730,0
20241209,165000,347388110,9730,9730,9730,9730,0
20241209,164900,347388110,9730,9730,9730,9730,0
20241209,164800,347388110,9730,9730,9730,9730,0
20241209,164700,347388110,9730,9730,9730,9730,0
20241209,164600,347388110,9730,9730,9730,9730,0
20241209,164500,347388110,9730,9730,9730,9730,0
20241209,164400,347388110,9730,9730,9730,9730,0
20241209,164300,347388110,9730,9730,9730,9730,0
20241209,164200,347388110,9730,9730,9730,9730,0
20241209,164100,347388110,9730,9730,9730,9730,0
20241209,164000,347388110,9730,9730,9730,9730,0
20241209,163900,347388110,9730,9730,9730,9730,0
20241209,163800,347388110,9730,9730,9730,9730,0
20241209,163700,347388110,9730,9730,9730,9730,0
20241209,163600,347388110,9730,9730,9730,9730,0
20241209,163500,347388110,9730,9730,9730,9730,0
20241209,163400,347388110,9730,9730,9730,9730,0
20241209,163300,347388110,9730,9730,9730,9730,0
20241209,163200,347388110,9730,9730,9730,9730,0
20241209,163100,347388110,9730,9730,9730,9730,0
20241209,163000,347388110,9730,9730,9730,9730,0
20241209,162900,347388110,9730,9730,9730,9730,0
20241209,162800,347388110,9730,9730,9730,9730,0
20241209,162700,347388110,9730,9730,9730,9730,424
20241209,162600,347388110,9730,9730,9730,9730,0
20241209,162500,347388110,9730,9730,9730,9730,0
20241209,162400,347388110,9730,9730,9730,9730,0
20241209,162300,347388110,9730,9730,9730,9730,0
20241209,162200,347388110,9730,9730,9730,9730,0
20241209,162100,347388110,9730,9730,9730,9730,0
20241209,162000,347388110,9730,9730,9730,9730,0
20241209,161900,347388110,9730,9730,9730,9730,0
20241209,161800,347388110,9730,9730,9730,9730,0
20241209,161700,347388110,9730,9730,9730,9730,0
20241209,161600,347388110,9730,9730,9730,9730,0
20241209,161500,347388110,9730,9730,9730,9730,0
20241209,161400,347388110,9730,9730,9730,9730,0
20241209,161300,347388110,9730,9730,9730,9730,0
20241209,161200,347388110,9730,9730,9730,9730,0
20241209,161100,347388110,9730,9730,9730,9730,0
20241209,161000,347388110,9730,9730,9730,9730,0
20241209,160900,347388110,9730,9730,9730,9730,0
20241209,160800,347388110,9730,9730,9730,9730,0
20241209,160700,347388110,9730,9730,9730,9730,0
20241209,160600,347388110,9730,9730,9730,9730,0
20241209,160500,347388110,9730,9730,9730,9730,0
20241209,160400,347388110,9730,9730,9730,9730,0
20241209,160300,347388110,9730,9730,9730,9730,0
20241209,160200,347388110,9730,9730,9730,9730,0
20241209,160100,347388110,9730,9730,9730,9730,0
20241209,160000,347388110,9730,9730,9730,9730,0
20241209,155900,347388110,9730,9730,9730,9730,0
20241209,155800,347388110,9730,9730,9730,9730,0
20241209,155700,347388110,9730,9730,9730,9730,424
20241209,155600,347388110,9730,9730,9730,9730,0
20241209,155500,347388110,9730,9730,9730,9730,0
20241209,155400,347388110,9730,9730,9730,9730,0
20241209,155300,347388110,9730,9730,9730,9730,0
20241209,155200,347388110,9730,9730,9730,9730,0
20241209,155100,347388110,9730,9730,9730,9730,0
20241209,155000,347388110,9730,9730,9730,9730,0
20241209,154900,347388110,9730,9730,9730,9730,0
20241209,154800,347388110,9730,9730,9730,9730,0
20241209,154700,347388110,9730,9730,9730,9730,0
20241209,154600,347388110,9730,9730,9730,9730,0
20241209,154500,347388110,9730,9730,9730,9730,0
20241209,154400,347388110,9730,9730,9730,9730,0
20241209,154300,347388110,9730,9730,9730,9730,0
20241209,154200,347388110,9730,9730,9730,9730,0
20241209,154100,347388110,9730,9730,9730,9730,0
20241209,154000,347388110,9730,9730,9730,9730,0
20241209,153900,347388110,9730,9730,9730,9730,0
20241209,153800,347388110,9730,9730,9730,9730,0
20241209,153700,347388110,9730,9730,9730,9730,0
20241209,153600,347388110,9730,9730,9730,9730,0
20241209,153500,347388110,9730,9730,9730,9730,0
20241209,153400,347388110,9730,9730,9730,9730,0
20241209,153300,347388110,9730,9730,9730,9730,0
20241209,153200,347388110,9730,9730,9730,9730,0
20241209,153100,347388110,9730,9730,9730,9730,0
20241209,153000,347388110,9730,9730,9730,9730,424
20241209,152900,343262590,9720,9720,9720,9720,0
20241209,152800,343262590,9720,9720,9720,9720,0
20241209,152700,343262590,9720,9720,9720,9720,0
20241209,152600,343262590,9720,9720,9720,9720,0
20241209,152500,343262590,9720,9720,9720,9720,0
20241209,152400,343262590,9720,9720,9720,9720,0
20241209,152300,343262590,9720,9720,9720,9720,0
20241209,152200,343262590,9720,9720,9720,9720,0
20241209,152100,343262590,9720,9720,9720,9720,0
20241209,152000,343262590,9720,9720,9720,9720,0
20241209,151900,343262590,9720,9690,9720,9690,147
20241209,151800,341837450,9690,9690,9690,9690,0
20241209,151700,341837450,9690,9690,9720,9690,105
20241209,151600,340819900,9660,9700,9700,9660,60
20241209,151500,340239710,9730,9730,9730,9730,0
20241209,151400,340239710,9730,9730,9730,9730,0
20241209,151300,340239710,9730,9730,9730,9730,15
20241209,151200,340093760,9730,9730,9730,9730,0
20241209,151100,340093760,9730,9700,9730,9670,201
20241209,151000,338149800,9730,9690,9730,9680,702
20241209,150900,331353610,9730,9730,9730,9730,0
20241209,150800,331353610,9730,9710,9730,9690,849
20241209,150700,323119700,9720,9730,9730,9720,4
20241209,150600,323080800,9710,9710,9710,9710,0
20241209,150500,323080800,9710,9710,9710,9710,0
20241209,150400,323080800,9710,9710,9710,9710,0
20241209,150300,323080800,9710,9710,9710,9710,0
20241209,150200,323080800,9710,9720,9720,9710,100
20241209,150100,322109670,9760,9760,9760,9760,0
20241209,150000,322109670,9760,9720,9760,9720,162
20241209,145900,320534950,9760,9720,9760,9720,60
20241209,145800,319951600,9720,9720,9720,9720,0
20241209,145700,319951600,9720,9720,9720,9720,0
20241209,145600,319951600,9720,9680,9720,9680,38
20241209,145500,319583720,9720,9680,9720,9680,1090
20241209,145400,309007780,9670,9670,9670,9670,100
20241209,145300,308040780,9700,9700,9700,9700,1
20241209,145200,308031080,9670,9670,9670,9670,0
20241209,145100,308031080,9670,9670,9670,9670,0
20241209,145000,308031080,9670,9670,9670,9670,150
20241209,144900,306580580,9670,9670,9670,9670,165
20241209,144800,304985030,9670,9670,9670,9670,2
20241209,144700,304965690,9660,9660,9660,9660,0
20241209,144600,304965690,9660,9660,9660,9660,0
20241209,144500,304965690,9660,9660,9660,9660,94
20241209,144400,304057650,9660,9660,9660,9660,0
20241209,144300,304057650,9660,9660,9660,9660,0
20241209,144200,304057650,9660,9660,9660,9660,0
20241209,144100,304057650,9660,9660,9660,9660,0
20241209,144000,304057650,9660,9660,9660,9660,0
20241209,143900,304057650,9660,9660,9660,9660,0
20241209,143800,304057650,9660,9660,9660,9660,100
20241209,143700,303091650,9660,9660,9660,9660,0
20241209,143600,303091650,9660,9660,9660,9660,14
20241209,143500,302956410,9660,9680,9680,9660,100
20241209,143400,301990100,9720,9720,9720,9720,50
20241209,143300,301504100,9720,9720,9720,9720,0
20241209,143200,301504100,9720,9720,9720,9720,0
20241209,143100,301504100,9720,9720,9720,9720,0
20241209,143000,301504100,9720,9720,9720,9720,2
20241209,142900,301484660,9720,9720,9720,9720,0
20241209,142800,301484660,9720,9720,9720,9720,0
20241209,142700,301484660,9720,9720,9720,9720,0
20241209,142600,301484660,9720,9720,9720,9720,490
20241209,142500,296721860,9680,9680,9680,9680,0
20241209,142400,296721860,9680,9680,9680,9680,0
20241209,142300,296721860,9680,9680,9680,9680,25
20241209,142200,296479860,9680,9690,9690,9680,59
20241209,142100,295908700,9700,9700,9700,9700,0
20241209,142000,295908700,9700,9700,9700,9700,0
20241209,141900,295908700,9700,9700,9700,9700,140
20241209,141800,294550700,9690,9690,9690,9690,0
20241209,141700,294550700,9690,9690,9690,9690,0
20241209,141600,294550700,9690,9690,9690,9690,0
20241209,141500,294550700,9690,9690,9690,9690,99
20241209,141400,293591390,9700,9690,9700,9690,102
20241209,141300,292602010,9680,9680,9680,9680,0
20241209,141200,292602010,9680,9670,9680,9670,300
20241209,141100,289699010,9670,9680,9680,9670,114
20241209,141000,288595630,9670,9670,9670,9670,0
20241209,140900,288595630,9670,9670,9670,9670,0
20241209,140800,288595630,9670,9670,9670,9670,50
20241209,140700,288112130,9680,9680,9680,9680,1
20241209,140600,288102450,9680,9680,9680,9680,0
20241209,140500,288102450,9680,9680,9680,9680,9
20241209,140400,288015330,9670,9670,9670,9670,0
20241209,140300,288015330,9670,9670,9670,9670,0
20241209,140200,288015330,9670,9670,9670,9670,56
20241209,140100,287473810,9670,9670,9670,9670,0
20241209,140000,287473810,9670,9670,9670,9670,0
20241209,135900,287473810,9670,9670,9670,9670,0
20241209,135800,287473810,9670,9670,9670,9670,0
20241209,135700,287473810,9670,9670,9670,9670,5
20241209,135600,287425460,9670,9670,9670,9670,0
20241209,135500,287425460,9670,9670,9670,9660,12
20241209,135400,287309430,9650,9650,9650,9650,0
20241209,135300,287309430,9650,9660,9660,9650,26
20241209,135200,287058290,9660,9660,9660,9660,0
20241209,135100,287058290,9660,9660,9660,9660,1
20241209,135000,287048630,9650,9650,9650,9650,0
20241209,134900,287048630,9650,9650,9650,9650,0
20241209,134800,287048630,9650,9650,9650,9650,0
20241209,134700,287048630,9650,9650,9650,9650,0
20241209,134600,287048630,9650,9650,9650,9650,0
20241209,134500,287048630,9650,9650,9650,9650,0
20241209,134400,287048630,9650,9650,9650,9650,0
20241209,134300,287048630,9650,9650,9650,9650,0
20241209,134200,287048630,9650,9650,9650,9650,0
20241209,134100,287048630,9650,9650,9650,9650,0
20241209,134000,287048630,9650,9650,9650,9650,0
20241209,133900,287048630,9650,9650,9650,9650,0
20241209,133800,287048630,9650,9650,9650,9650,0
20241209,133700,287048630,9650,9650,9650,9650,0
20241209,133600,287048630,9650,9650,9650,9650,0
20241209,133500,287048630,9650,9650,9650,9650,0
20241209,133400,287048630,9650,9650,9650,9650,0
20241209,133300,287048630,9650,9650,9650,9650,0
20241209,133200,287048630,9650,9650,9650,9650,0
20241209,133100,287048630,9650,9650,9650,9650,0
20241209,133000,287048630,9650,9650,9650,9650,26
20241209,132900,286797730,9650,9660,9660,9650,112
20241209,132800,285716860,9660,9660,9660,9660,400
20241209,132700,281852860,9650,9650,9650,9650,0
20241209,132600,281852860,9650,9690,9690,9650,261
20241209,132500,279331790,9690,9690,9690,9690,0
20241209,132400,279331790,9690,9690,9690,9690,0
20241209,132300,279331790,9690,9690,9690,9690,0
20241209,132200,279331790,9690,9690,9690,9690,0
20241209,132100,279331790,9690,9690,9690,9690,0
20241209,132000,279331790,9690,9690,9690,9690,0
20241209,131900,279331790,9690,9690,9690,9690,0
20241209,131800,279331790,9690,9670,9690,9670,54
20241209,131700,278809530,9670,9670,9670,9670,0
20241209,131600,278809530,9670,9670,9670,9670,0
20241209,131500,278809530,9670,9670,9670,9670,0
20241209,131400,278809530,9670,9670,9670,9670,0
20241209,131300,278809530,9670,9670,9670,9670,100
20241209,131200,277842530,9670,9670,9670,9670,0
20241209,131100,277842530,9670,9670,9670,9670,0
20241209,131000,277842530,9670,9670,9670,9670,0
20241209,130900,277842530,9670,9670,9670,9670,106
20241209,130800,276817510,9660,9670,9670,9660,100
20241209,130700,275851410,9660,9660,9660,9660,488
20241209,130600,271137330,9660,9670,9670,9660,385
20241209,130500,267414880,9660,9670,9670,9660,115
20241209,130400,266303330,9670,9670,9670,9670,0
20241209,130300,266303330,9670,9670,9670,9670,46
20241209,130200,265858510,9670,9680,9680,9670,213
20241209,130100,263798670,9680,9680,9680,9680,44
20241209,130000,263372750,9680,9680,9680,9680,0
20241209,125900,263372750,9680,9680,9680,9680,0
20241209,125800,263372750,9680,9680,9680,9680,0
20241209,125700,263372750,9680,9680,9680,9680,0
20241209,125600,263372750,9680,9680,9680,9680,0
20241209,125500,263372750,9680,9680,9680,9680,98
20241209,125400,262424110,9700,9700,9700,9700,0
20241209,125300,262424110,9700,9700,9700,9700,0
20241209,125200,262424110,9700,9690,9700,9690,100
20241209,125100,261454130,9690,9690,9690,9690,7
20241209,125000,261386300,9690,9690,9690,9690,0
20241209,124900,261386300,9690,9690,9690,9690,93
20241209,124800,260485130,9700,9700,9700,9700,0
20241209,124700,260485130,9700,9700,9700,9700,0
20241209,124600,260485130,9700,9700,9700,9700,0
20241209,124500,260485130,9700,9700,9700,9700,77
20241209,124400,259738230,9690,9700,9710,9690,700
20241209,124300,252951710,9700,9700,9700,9700,0
20241209,124200,252951710,9700,9700,9700,9700,0
20241209,124100,252951710,9700,9700,9700,9700,0
20241209,124000,252951710,9700,9700,9700,9700,0
20241209,123900,252951710,9700,9700,9700,9700,0
20241209,123800,252951710,9700,9700,9700,9700,0
20241209,123700,252951710,9700,9700,9700,9700,0
20241209,123600,252951710,9700,9700,9700,9700,0
20241209,123500,252951710,9700,9710,9710,9700,148
20241209,123400,251515560,9710,9710,9710,9710,0
20241209,123300,251515560,9710,9710,9710,9710,5
20241209,123200,251467010,9690,9690,9690,9690,0
20241209,123100,251467010,9690,9690,9690,9690,1
20241209,123000,251457320,9710,9710,9710,9710,94
20241209,122900,250544580,9680,9690,9690,9680,461
20241209,122800,246081830,9700,9700,9700,9700,45
20241209,122700,245645330,9700,9700,9700,9700,0
20241209,122600,245645330,9700,9700,9700,9700,0
20241209,122500,245645330,9700,9700,9700,9700,0
20241209,122400,245645330,9700,9700,9700,9700,4
20241209,122300,245606530,9700,9700,9700,9700,0
20241209,122200,245606530,9700,9700,9700,9700,6
20241209,122100,245548330,9700,9700,9700,9700,69
20241209,122000,244879030,9710,9710,9710,9710,1
20241209,121900,244869320,9720,9720,9720,9720,0
20241209,121800,244869320,9720,9720,9720,9720,0
20241209,121700,244869320,9720,9720,9720,9720,39
20241209,121600,244490240,9720,9720,9720,9720,0
20241209,121500,244490240,9720,9720,9720,9720,0
20241209,121400,244490240,9720,9720,9720,9720,0
20241209,121300,244490240,9720,9720,9720,9720,0
20241209,121200,244490240,9720,9720,9720,9720,0
20241209,121100,244490240,9720,9720,9720,9720,0
20241209,121000,244490240,9720,9720,9720,9720,1
20241209,120900,244480520,9720,9710,9720,9710,77
20241209,120800,243732780,9700,9700,9700,9700,0
20241209,120700,243732780,9700,9700,9700,9700,0
20241209,120600,243732780,9700,9700,9700,9700,0
20241209,120500,243732780,9700,9700,9700,9700,0
20241209,120400,243732780,9700,9700,9700,9700,55
20241209,120300,243199280,9700,9700,9700,9700,249
20241209,120200,240783980,9710,9710,9710,9710,0
20241209,120100,240783980,9710,9710,9710,9710,65
20241209,120000,240152830,9710,9710,9710,9710,123
20241209,115900,238958500,9720,9720,9720,9720,150
20241209,115800,237500500,9730,9730,9730,9730,0
20241209,115700,237500500,9730,9730,9730,9730,160
20241209,115600,235943700,9770,9770,9770,9770,2
20241209,115500,235924160,9780,9780,9780,9780,0
20241209,115400,235924160,9780,9780,9780,9780,0
20241209,115300,235924160,9780,9780,9780,9780,0
20241209,115200,235924160,9780,9780,9780,9780,0
20241209,115100,235924160,9780,9780,9780,9780,0
20241209,115000,235924160,9780,9780,9780,9780,2
20241209,114900,235904600,9790,9790,9790,9790,0
20241209,114800,235904600,9790,9790,9790,9790,0
20241209,114700,235904600,9790,9790,9790,9790,0
20241209,114600,235904600,9790,9790,9790,9790,0
20241209,114500,235904600,9790,9790,9790,9790,0
20241209,114400,235904600,9790,9790,9790,9790,0
20241209,114300,235904600,9790,9790,9790,9790,0
20241209,114200,235904600,9790,9790,9790,9790,0
20241209,114100,235904600,9790,9790,9790,9790,0
20241209,114000,235904600,9790,9790,9790,9790,1
20241209,113900,235894810,9720,9730,9730,9720,187
20241209,113800,234075800,9790,9790,9790,9790,0
20241209,113700,234075800,9790,9790,9790,9790,0
20241209,113600,234075800,9790,9790,9790,9790,0
20241209,113500,234075800,9790,9780,9790,9780,201
20241209,113400,232110010,9780,9780,9780,9780,0
20241209,113300,232110010,9780,9770,9780,9770,80
20241209,113200,231327760,9780,9780,9780,9780,0
20241209,113100,231327760,9780,9780,9780,9780,0
20241209,113000,231327760,9780,9780,9780,9780,0
20241209,112900,231327760,9780,9780,9780,9780,0
20241209,112800,231327760,9780,9780,9780,9780,1
20241209,112700,231317980,9750,9750,9750,9750,31
20241209,112600,231015730,9790,9790,9790,9790,5
20241209,112500,230966780,9760,9780,9790,9760,300
20241209,112400,228034390,9780,9780,9780,9780,1
20241209,112300,228024610,9750,9750,9750,9750,18
20241209,112200,227849110,9750,9750,9750,9750,1
20241209,112100,227839360,9720,9720,9720,9720,0
20241209,112000,227839360,9720,9720,9720,9720,100
20241209,111900,226867360,9700,9700,9700,9700,0
20241209,111800,226867360,9700,9700,9700,9700,0
20241209,111700,226867360,9700,9700,9700,9700,1564
20241209,111600,211696560,9700,9740,9740,9700,880
20241209,111500,203156960,9740,9740,9740,9740,53
20241209,111400,202640740,9750,9750,9750,9750,7
20241209,111300,202572490,9750,9750,9750,9750,0
20241209,111200,202572490,9750,9750,9750,9750,14
20241209,111100,202435990,9760,9760,9760,9760,143
20241209,111000,201040310,9780,9780,9780,9780,0
20241209,110900,201040310,9780,9780,9780,9780,1
20241209,110800,201030530,9750,9750,9750,9750,0
20241209,110700,201030530,9750,9750,9750,9750,0
20241209,110600,201030530,9750,9750,9750,9750,0
20241209,110500,201030530,9750,9750,9750,9750,0
20241209,110400,201030530,9750,9750,9750,9750,0
20241209,110300,201030530,9750,9750,9750,9750,0
20241209,110200,201030530,9750,9750,9750,9750,0
20241209,110100,201030530,9750,9750,9750,9750,0
20241209,110000,201030530,9750,9750,9750,9750,72
20241209,105900,200328530,9750,9750,9750,9750,0
20241209,105800,200328530,9750,9750,9750,9750,0
20241209,105700,200328530,9750,9750,9750,9750,0
20241209,105600,200328530,9750,9750,9750,9750,26
20241209,105500,200075030,9750,9750,9750,9750,14
20241209,105400,199938530,9750,9760,9760,9750,338
20241209,105300,196642030,9820,9810,9850,9760,40
20241209,105200,196251030,9810,9770,9810,9770,192
20241209,105100,194375150,9770,9770,9770,9770,0
20241209,105000,194375150,9770,9770,9770,9770,1
20241209,104900,194365380,9760,9760,9760,9760,10
20241209,104800,194267780,9770,9770,9770,9770,0
20241209,104700,194267780,9770,9770,9770,9770,0
20241209,104600,194267780,9770,9760,9770,9760,200
20241209,104500,192314170,9760,9760,9760,9760,0
20241209,104400,192314170,9760,9760,9760,9760,40
20241209,104300,191923770,9760,9740,9760,9740,55
20241209,104200,191388050,9760,9750,9760,9750,149
20241209,104100,189935200,9760,9760,9760,9760,0
20241209,104000,189935200,9760,9760,9760,9760,0
20241209,103900,189935200,9760,9760,9760,9760,13
20241209,103800,189808320,9760,9730,9760,9730,622
20241209,103700,183746710,9730,9730,9730,9730,0
20241209,103600,183746710,9730,9730,9730,9730,292
20241209,103500,180905550,9730,9730,9730,9730,0
20241209,103400,180905550,9730,9730,9730,9730,0
20241209,103300,180905550,9730,9730,9730,9730,0
20241209,103200,180905550,9730,9730,9730,9730,400
20241209,103100,177013550,9730,9730,9730,9730,1
20241209,103000,177003820,9740,9740,9740,9740,0
20241209,102900,177003820,9740,9740,9740,9740,0
20241209,102800,177003820,9740,9740,9740,9740,0
20241209,102700,177003820,9740,9740,9740,9740,0
20241209,102600,177003820,9740,9740,9740,9740,0
20241209,102500,177003820,9740,9740,9740,9740,1
20241209,102400,176994080,9690,9690,9690,9690,0
20241209,102300,176994080,9690,9670,9690,9670,535
20241209,102200,171814720,9650,9650,9650,9650,0
20241209,102100,171814720,9650,9650,9650,9650,0
20241209,102000,171814720,9650,9660,9660,9650,276
20241209,101900,169150320,9650,9650,9650,9650,0
20241209,101800,169150320,9650,9650,9650,9650,60
20241209,101700,168571320,9650,9650,9650,9650,16
20241209,101600,168416920,9680,9680,9680,9680,0
20241209,101500,168416920,9680,9680,9680,9680,7
20241209,101400,168349160,9680,9690,9690,9680,497
20241209,101300,163534050,9700,9700,9700,9700,0
20241209,101200,163534050,9700,9710,9710,9700,150
20241209,101100,162077660,9710,9740,9740,9710,27
20241209,101000,161815010,9740,9740,9740,9740,0
20241209,100900,161815010,9740,9740,9740,9740,0
20241209,100800,161815010,9740,9740,9740,9740,1
20241209,100700,161805270,9710,9740,9740,9710,18
20241209,100600,161630370,9710,9710,9710,9710,1
20241209,100500,161620660,9710,9710,9710,9710,0
20241209,100400,161620660,9710,9710,9710,9710,234
20241209,100300,159348520,9740,9710,9740,9710,33
20241209,100200,159028060,9730,9730,9730,9730,150
20241209,100100,157568560,9730,9730,9730,9730,0
20241209,100000,157568560,9730,9730,9730,9730,1
20241209,095900,157558830,9690,9690,9690,9690,0
20241209,095800,157558830,9690,9670,9690,9670,1079
20241209,095700,147118100,9650,9650,9650,9650,0
20241209,095600,147118100,9650,9650,9650,9650,0
20241209,095500,147118100,9650,9650,9650,9650,0
20241209,095400,147118100,9650,9650,9650,9650,0
20241209,095300,147118100,9650,9670,9670,9650,520
20241209,095200,142100080,9690,9690,9690,9690,0
20241209,095100,142100080,9690,9690,9690,9690,0
20241209,095000,142100080,9690,9710,9710,9690,2
20241209,094900,142080680,9710,9710,9710,9710,1
20241209,094800,142070970,9700,9700,9700,9700,152
20241209,094700,140596570,9730,9730,9730,9730,109
20241209,094600,139536000,9730,9730,9730,9730,3
20241209,094500,139506810,9730,9730,9730,9730,3
20241209,094400,139477620,9730,9690,9730,9670,118
20241209,094300,138336220,9670,9670,9670,9670,0
20241209,094200,138336220,9670,9670,9670,9670,131
20241209,094100,137069450,9670,9680,9680,9670,50
20241209,094000,136585850,9680,9680,9680,9680,24
20241209,093900,136353530,9650,9650,9650,9650,0
20241209,093800,136353530,9650,9650,9650,9650,0
20241209,093700,136353530,9650,9650,9650,9650,309
20241209,093600,133371680,9670,9670,9670,9670,2
20241209,093500,133352340,9640,9640,9640,9640,0
20241209,093400,133352340,9640,9640,9640,9640,0
20241209,093300,133352340,9640,9640,9640,9640,50
20241209,093200,132870340,9630,9630,9630,9630,1
20241209,093100,132860710,9670,9670,9670,9670,0
20241209,093000,132860710,9670,9660,9670,9660,16
20241209,092900,132706000,9670,9610,9670,9610,79
20241209,092800,131945220,9610,9610,9610,9610,182
20241209,092700,130196200,9620,9610,9620,9610,271
20241209,092600,127591780,9620,9620,9620,9620,603
20241209,092500,121790920,9630,9630,9630,9630,263
20241209,092400,119258230,9640,9660,9660,9640,225
20241209,092300,117088020,9660,9660,9660,9660,0
20241209,092200,117088020,9660,9660,9660,9660,86
20241209,092100,116257260,9680,9670,9680,9670,718
20241209,092000,109312200,9670,9710,9710,9670,937
20241209,091900,100234750,9720,9730,9730,9720,49
20241209,091800,99758370,9730,9730,9730,9730,0
20241209,091700,99758370,9730,9730,9730,9730,146
20241209,091600,98337790,9710,9710,9710,9710,0
20241209,091500,98337790,9710,9710,9710,9710,0
20241209,091400,98337790,9710,9710,9710,9710,30
20241209,091300,98046490,9700,9770,9770,9700,105
20241209,091200,97027440,9770,9770,9770,9770,1
20241209,091100,97017670,9700,9700,9700,9700,0
20241209,091000,97017670,9700,9700,9700,9700,0
20241209,090900,97017670,9700,9710,9710,9700,243
20241209,090800,94659870,9780,9780,9780,9780,1
20241209,090700,94650090,9700,9700,9700,9700,0
20241209,090600,94650090,9700,9710,9710,9700,22
20241209,090500,94436670,9740,9730,9740,9730,71
20241209,090400,93745480,9730,9700,9730,9700,981
20241209,090300,84229720,9690,9710,9710,9690,416
20241209,090200,80190680,9710,9760,9760,9700,2758
20241209,090100,53374290,9750,9710,9750,9670,3826
20241209,090000,16201470,9750,9760,9760,9700,644