KissMeData/034310/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191900,281039920,10770,10770,10770,10770,502
20241209,191800,281039920,10770,10770,10770,10770,0
20241209,191700,281039920,10770,10770,10770,10770,0
20241209,191600,281039920,10770,10770,10770,10770,0
20241209,191500,281039920,10770,10770,10770,10770,0
20241209,191400,281039920,10770,10770,10770,10770,0
20241209,191300,281039920,10770,10770,10770,10770,0
20241209,191200,281039920,10770,10770,10770,10770,0
20241209,191100,281039920,10770,10770,10770,10770,0
20241209,191000,281039920,10770,10770,10770,10770,0
20241209,190900,281039920,10770,10770,10770,10770,0
20241209,190800,281039920,10770,10770,10770,10770,0
20241209,190700,281039920,10770,10770,10770,10770,0
20241209,190600,281039920,10770,10770,10770,10770,0
20241209,190500,281039920,10770,10770,10770,10770,0
20241209,190400,281039920,10770,10770,10770,10770,0
20241209,190300,281039920,10770,10770,10770,10770,0
20241209,190200,281039920,10770,10770,10770,10770,0
20241209,190100,281039920,10770,10770,10770,10770,0
20241209,190000,281039920,10770,10770,10770,10770,0
20241209,185900,281039920,10770,10770,10770,10770,0
20241209,185800,281039920,10770,10770,10770,10770,0
20241209,185700,281039920,10770,10770,10770,10770,0
20241209,185600,281039920,10770,10770,10770,10770,0
20241209,185500,281039920,10770,10770,10770,10770,0
20241209,185400,281039920,10770,10770,10770,10770,0
20241209,185300,281039920,10770,10770,10770,10770,0
20241209,185200,281039920,10770,10770,10770,10770,0
20241209,185100,281039920,10770,10770,10770,10770,0
20241209,185000,281039920,10770,10770,10770,10770,0
20241209,184900,281039920,10770,10770,10770,10770,502
20241209,184800,281039920,10770,10770,10770,10770,0
20241209,184700,281039920,10770,10770,10770,10770,0
20241209,184600,281039920,10770,10770,10770,10770,0
20241209,184500,281039920,10770,10770,10770,10770,0
20241209,184400,281039920,10770,10770,10770,10770,0
20241209,184300,281039920,10770,10770,10770,10770,0
20241209,184200,281039920,10770,10770,10770,10770,0
20241209,184100,281039920,10770,10770,10770,10770,0
20241209,184000,281039920,10770,10770,10770,10770,0
20241209,183900,281039920,10770,10770,10770,10770,0
20241209,183800,281039920,10770,10770,10770,10770,0
20241209,183700,281039920,10770,10770,10770,10770,0
20241209,183600,281039920,10770,10770,10770,10770,0
20241209,183500,281039920,10770,10770,10770,10770,0
20241209,183400,281039920,10770,10770,10770,10770,0
20241209,183300,281039920,10770,10770,10770,10770,0
20241209,183200,281039920,10770,10770,10770,10770,0
20241209,183100,281039920,10770,10770,10770,10770,0
20241209,183000,281039920,10770,10770,10770,10770,0
20241209,182900,281039920,10770,10770,10770,10770,0
20241209,182800,281039920,10770,10770,10770,10770,0
20241209,182700,281039920,10770,10770,10770,10770,0
20241209,182600,281039920,10770,10770,10770,10770,0
20241209,182500,281039920,10770,10770,10770,10770,0
20241209,182400,281039920,10770,10770,10770,10770,0
20241209,182300,281039920,10770,10770,10770,10770,0
20241209,182200,281039920,10770,10770,10770,10770,0
20241209,182100,281039920,10770,10770,10770,10770,0
20241209,182000,281039920,10770,10770,10770,10770,0
20241209,181900,281039920,10770,10770,10770,10770,502
20241209,181800,281039920,10770,10770,10770,10770,0
20241209,181700,281039920,10770,10770,10770,10770,0
20241209,181600,281039920,10770,10770,10770,10770,0
20241209,181500,281039920,10770,10770,10770,10770,0
20241209,181400,281039920,10770,10770,10770,10770,0
20241209,181300,281039920,10770,10770,10770,10770,0
20241209,181200,281039920,10770,10770,10770,10770,0
20241209,181100,281039920,10770,10770,10770,10770,0
20241209,181000,281039920,10770,10770,10770,10770,0
20241209,180900,281039920,10770,10770,10770,10770,0
20241209,180800,281039920,10770,10770,10770,10770,0
20241209,180700,281039920,10770,10770,10770,10770,0
20241209,180600,281039920,10770,10770,10770,10770,0
20241209,180500,281039920,10770,10770,10770,10770,0
20241209,180400,281039920,10770,10770,10770,10770,0
20241209,180300,281039920,10770,10770,10770,10770,0
20241209,180200,281039920,10770,10770,10770,10770,0
20241209,180100,281039920,10770,10770,10770,10770,0
20241209,180000,281039920,10770,10770,10770,10770,0
20241209,175900,281039920,10770,10770,10770,10770,0
20241209,175800,281039920,10770,10770,10770,10770,0
20241209,175700,281039920,10770,10770,10770,10770,0
20241209,175600,281039920,10770,10770,10770,10770,0
20241209,175500,281039920,10770,10770,10770,10770,0
20241209,175400,281039920,10770,10770,10770,10770,0
20241209,175300,281039920,10770,10770,10770,10770,0
20241209,175200,281039920,10770,10770,10770,10770,0
20241209,175100,281039920,10770,10770,10770,10770,0
20241209,175000,281039920,10770,10770,10770,10770,0
20241209,174900,281039920,10770,10770,10770,10770,502
20241209,174800,281039920,10770,10770,10770,10770,0
20241209,174700,281039920,10770,10770,10770,10770,0
20241209,174600,281039920,10770,10770,10770,10770,0
20241209,174500,281039920,10770,10770,10770,10770,0
20241209,174400,281039920,10770,10770,10770,10770,0
20241209,174300,281039920,10770,10770,10770,10770,0
20241209,174200,281039920,10770,10770,10770,10770,0
20241209,174100,281039920,10770,10770,10770,10770,0
20241209,174000,281039920,10770,10770,10770,10770,0
20241209,173900,281039920,10770,10770,10770,10770,0
20241209,173800,281039920,10770,10770,10770,10770,0
20241209,173700,281039920,10770,10770,10770,10770,0
20241209,173600,281039920,10770,10770,10770,10770,0
20241209,173500,281039920,10770,10770,10770,10770,0
20241209,173400,281039920,10770,10770,10770,10770,0
20241209,173300,281039920,10770,10770,10770,10770,0
20241209,173200,281039920,10770,10770,10770,10770,0
20241209,173100,281039920,10770,10770,10770,10770,0
20241209,173000,281039920,10770,10770,10770,10770,0
20241209,172900,281039920,10770,10770,10770,10770,0
20241209,172800,281039920,10770,10770,10770,10770,0
20241209,172700,281039920,10770,10770,10770,10770,0
20241209,172600,281039920,10770,10770,10770,10770,0
20241209,172500,281039920,10770,10770,10770,10770,0
20241209,172400,281039920,10770,10770,10770,10770,0
20241209,172300,281039920,10770,10770,10770,10770,0
20241209,172200,281039920,10770,10770,10770,10770,0
20241209,172100,281039920,10770,10770,10770,10770,0
20241209,172000,281039920,10770,10770,10770,10770,0
20241209,171900,281039920,10770,10770,10770,10770,502
20241209,171800,281039920,10770,10770,10770,10770,0
20241209,171700,281039920,10770,10770,10770,10770,0
20241209,171600,281039920,10770,10770,10770,10770,0
20241209,171500,281039920,10770,10770,10770,10770,0
20241209,171400,281039920,10770,10770,10770,10770,0
20241209,171300,281039920,10770,10770,10770,10770,0
20241209,171200,281039920,10770,10770,10770,10770,0
20241209,171100,281039920,10770,10770,10770,10770,0
20241209,171000,281039920,10770,10770,10770,10770,0
20241209,170900,281039920,10770,10770,10770,10770,0
20241209,170800,281039920,10770,10770,10770,10770,0
20241209,170700,281039920,10770,10770,10770,10770,0
20241209,170600,281039920,10770,10770,10770,10770,0
20241209,170500,281039920,10770,10770,10770,10770,0
20241209,170400,281039920,10770,10770,10770,10770,0
20241209,170300,281039920,10770,10770,10770,10770,0
20241209,170200,281039920,10770,10770,10770,10770,0
20241209,170100,281039920,10770,10770,10770,10770,0
20241209,170000,281039920,10770,10770,10770,10770,0
20241209,165900,281039920,10770,10770,10770,10770,0
20241209,165800,281039920,10770,10770,10770,10770,0
20241209,165700,281039920,10770,10770,10770,10770,0
20241209,165600,281039920,10770,10770,10770,10770,0
20241209,165500,281039920,10770,10770,10770,10770,0
20241209,165400,281039920,10770,10770,10770,10770,0
20241209,165300,281039920,10770,10770,10770,10770,0
20241209,165200,281039920,10770,10770,10770,10770,0
20241209,165100,281039920,10770,10770,10770,10770,0
20241209,165000,281039920,10770,10770,10770,10770,0
20241209,164900,281039920,10770,10770,10770,10770,502
20241209,164800,281039920,10770,10770,10770,10770,0
20241209,164700,281039920,10770,10770,10770,10770,0
20241209,164600,281039920,10770,10770,10770,10770,0
20241209,164500,281039920,10770,10770,10770,10770,0
20241209,164400,281039920,10770,10770,10770,10770,0
20241209,164300,281039920,10770,10770,10770,10770,0
20241209,164200,281039920,10770,10770,10770,10770,0
20241209,164100,281039920,10770,10770,10770,10770,0
20241209,164000,281039920,10770,10770,10770,10770,0
20241209,163900,281039920,10770,10770,10770,10770,0
20241209,163800,281039920,10770,10770,10770,10770,0
20241209,163700,281039920,10770,10770,10770,10770,0
20241209,163600,281039920,10770,10770,10770,10770,0
20241209,163500,281039920,10770,10770,10770,10770,0
20241209,163400,281039920,10770,10770,10770,10770,0
20241209,163300,281039920,10770,10770,10770,10770,0
20241209,163200,281039920,10770,10770,10770,10770,0
20241209,163100,281039920,10770,10770,10770,10770,0
20241209,163000,281039920,10770,10770,10770,10770,0
20241209,162900,281039920,10770,10770,10770,10770,0
20241209,162800,281039920,10770,10770,10770,10770,0
20241209,162700,281039920,10770,10770,10770,10770,0
20241209,162600,281039920,10770,10770,10770,10770,0
20241209,162500,281039920,10770,10770,10770,10770,0
20241209,162400,281039920,10770,10770,10770,10770,0
20241209,162300,281039920,10770,10770,10770,10770,0
20241209,162200,281039920,10770,10770,10770,10770,0
20241209,162100,281039920,10770,10770,10770,10770,0
20241209,162000,281039920,10770,10770,10770,10770,0
20241209,161900,281039920,10770,10770,10770,10770,502
20241209,161800,281039920,10770,10770,10770,10770,0
20241209,161700,281039920,10770,10770,10770,10770,0
20241209,161600,281039920,10770,10770,10770,10770,0
20241209,161500,281039920,10770,10770,10770,10770,0
20241209,161400,281039920,10770,10770,10770,10770,0
20241209,161300,281039920,10770,10770,10770,10770,0
20241209,161200,281039920,10770,10770,10770,10770,0
20241209,161100,281039920,10770,10770,10770,10770,0
20241209,161000,281039920,10770,10770,10770,10770,0
20241209,160900,281039920,10770,10770,10770,10770,0
20241209,160800,281039920,10770,10770,10770,10770,0
20241209,160700,281039920,10770,10770,10770,10770,0
20241209,160600,281039920,10770,10770,10770,10770,0
20241209,160500,281039920,10770,10770,10770,10770,0
20241209,160400,281039920,10770,10770,10770,10770,0
20241209,160300,281039920,10770,10770,10770,10770,0
20241209,160200,281039920,10770,10770,10770,10770,0
20241209,160100,281039920,10770,10770,10770,10770,0
20241209,160000,281039920,10770,10770,10770,10770,0
20241209,155900,281039920,10770,10770,10770,10770,0
20241209,155800,281039920,10770,10770,10770,10770,0
20241209,155700,281039920,10770,10770,10770,10770,0
20241209,155600,281039920,10770,10770,10770,10770,0
20241209,155500,281039920,10770,10770,10770,10770,0
20241209,155400,281039920,10770,10770,10770,10770,0
20241209,155300,281039920,10770,10770,10770,10770,0
20241209,155200,281039920,10770,10770,10770,10770,0
20241209,155100,281039920,10770,10770,10770,10770,0
20241209,155000,281039920,10770,10770,10770,10770,0
20241209,154900,281039920,10770,10770,10770,10770,502
20241209,154800,281039920,10770,10770,10770,10770,0
20241209,154700,281039920,10770,10770,10770,10770,0
20241209,154600,281039920,10770,10770,10770,10770,0
20241209,154500,281039920,10770,10770,10770,10770,0
20241209,154400,281039920,10770,10770,10770,10770,0
20241209,154300,281039920,10770,10770,10770,10770,0
20241209,154200,281039920,10770,10770,10770,10770,0
20241209,154100,281039920,10770,10770,10770,10770,0
20241209,154000,281039920,10770,10770,10770,10770,0
20241209,153900,281039920,10770,10770,10770,10770,0
20241209,153800,281039920,10770,10770,10770,10770,0
20241209,153700,281039920,10770,10770,10770,10770,0
20241209,153600,281039920,10770,10770,10770,10770,0
20241209,153500,281039920,10770,10770,10770,10770,0
20241209,153400,281039920,10770,10770,10770,10770,0
20241209,153300,281039920,10770,10770,10770,10770,0
20241209,153200,281039920,10770,10770,10770,10770,0
20241209,153100,281039920,10770,10770,10770,10770,0
20241209,153000,281039920,10770,10770,10770,10770,502
20241209,152900,275633380,10690,10690,10690,10690,0
20241209,152800,275633380,10690,10690,10690,10690,0
20241209,152700,275633380,10690,10690,10690,10690,0
20241209,152600,275633380,10690,10690,10690,10690,0
20241209,152500,275633380,10690,10690,10690,10690,0
20241209,152400,275633380,10690,10690,10690,10690,0
20241209,152300,275633380,10690,10690,10690,10690,0
20241209,152200,275633380,10690,10690,10690,10690,0
20241209,152100,275633380,10690,10690,10690,10690,0
20241209,152000,275633380,10690,10690,10690,10690,0
20241209,151900,275633380,10690,10690,10700,10690,105
20241209,151800,274510880,10690,10690,10690,10690,0
20241209,151700,274510880,10690,10700,10700,10690,60
20241209,151600,273869110,10700,10690,10700,10690,60
20241209,151500,273227490,10700,10700,10700,10700,29
20241209,151400,272917190,10700,10700,10700,10700,0
20241209,151300,272917190,10700,10700,10700,10700,0
20241209,151200,272917190,10700,10680,10700,10650,1778
20241209,151100,253956300,10690,10690,10690,10690,0
20241209,151000,253956300,10690,10690,10690,10690,106
20241209,150900,252823160,10690,10690,10690,10690,0
20241209,150800,252823160,10690,10690,10690,10690,30
20241209,150700,252502460,10700,10700,10700,10700,670
20241209,150600,245333460,10700,10700,10700,10700,0
20241209,150500,245333460,10700,10700,10700,10700,0
20241209,150400,245333460,10700,10700,10700,10700,0
20241209,150300,245333460,10700,10700,10700,10700,0
20241209,150200,245333460,10700,10700,10700,10700,0
20241209,150100,245333460,10700,10700,10700,10700,10
20241209,150000,245226460,10700,10700,10700,10700,0
20241209,145900,245226460,10700,10700,10700,10700,0
20241209,145800,245226460,10700,10700,10700,10700,137
20241209,145700,243760560,10710,10710,10710,10710,1
20241209,145600,243749850,10700,10700,10700,10700,0
20241209,145500,243749850,10700,10700,10700,10700,0
20241209,145400,243749850,10700,10700,10700,10700,0
20241209,145300,243749850,10700,10700,10700,10700,0
20241209,145200,243749850,10700,10700,10700,10700,0
20241209,145100,243749850,10700,10700,10700,10700,0
20241209,145000,243749850,10700,10700,10700,10700,0
20241209,144900,243749850,10700,10700,10700,10700,0
20241209,144800,243749850,10700,10700,10700,10700,0
20241209,144700,243749850,10700,10700,10700,10700,0
20241209,144600,243749850,10700,10700,10700,10700,0
20241209,144500,243749850,10700,10700,10700,10700,0
20241209,144400,243749850,10700,10700,10700,10700,45
20241209,144300,243268350,10690,10690,10690,10690,0
20241209,144200,243268350,10690,10690,10690,10690,0
20241209,144100,243268350,10690,10690,10690,10690,0
20241209,144000,243268350,10690,10690,10690,10690,0
20241209,143900,243268350,10690,10690,10690,10690,142
20241209,143800,241750370,10700,10700,10700,10700,0
20241209,143700,241750370,10700,10700,10700,10700,0
20241209,143600,241750370,10700,10700,10700,10700,0
20241209,143500,241750370,10700,10700,10700,10700,0
20241209,143400,241750370,10700,10700,10700,10700,0
20241209,143300,241750370,10700,10700,10700,10700,0
20241209,143200,241750370,10700,10700,10700,10700,0
20241209,143100,241750370,10700,10700,10700,10700,0
20241209,143000,241750370,10700,10700,10700,10700,0
20241209,142900,241750370,10700,10700,10700,10700,0
20241209,142800,241750370,10700,10700,10700,10700,0
20241209,142700,241750370,10700,10700,10700,10700,52
20241209,142600,241193970,10700,10700,10700,10700,21
20241209,142500,240969270,10710,10710,10710,10710,37
20241209,142400,240573000,10720,10720,10720,10720,0
20241209,142300,240573000,10720,10720,10720,10720,0
20241209,142200,240573000,10720,10720,10720,10720,13
20241209,142100,240433640,10720,10720,10720,10720,0
20241209,142000,240433640,10720,10720,10720,10720,0
20241209,141900,240433640,10720,10720,10720,10720,0
20241209,141800,240433640,10720,10720,10720,10720,0
20241209,141700,240433640,10720,10720,10720,10720,0
20241209,141600,240433640,10720,10710,10720,10710,140
20241209,141500,238934170,10710,10720,10720,10710,90
20241209,141400,237969800,10720,10720,10720,10720,0
20241209,141300,237969800,10720,10720,10720,10720,0
20241209,141200,237969800,10720,10720,10720,10720,0
20241209,141100,237969800,10720,10720,10720,10720,0
20241209,141000,237969800,10720,10720,10720,10720,0
20241209,140900,237969800,10720,10720,10720,10720,0
20241209,140800,237969800,10720,10720,10720,10720,4
20241209,140700,237926920,10720,10720,10720,10720,0
20241209,140600,237926920,10720,10720,10720,10720,141
20241209,140500,236415400,10740,10740,10740,10740,0
20241209,140400,236415400,10740,10690,10740,10690,1784
20241209,140300,217328120,10690,10690,10690,10690,47
20241209,140200,216825690,10690,10690,10690,10690,0
20241209,140100,216825690,10690,10680,10690,10680,35
20241209,140000,216451690,10660,10660,10660,10660,0
20241209,135900,216451690,10660,10660,10660,10660,1
20241209,135800,216441030,10650,10650,10650,10650,0
20241209,135700,216441030,10650,10650,10650,10650,0
20241209,135600,216441030,10650,10650,10650,10650,0
20241209,135500,216441030,10650,10650,10650,10650,0
20241209,135400,216441030,10650,10650,10650,10650,0
20241209,135300,216441030,10650,10650,10650,10650,110
20241209,135200,215269530,10650,10650,10650,10650,80
20241209,135100,214417530,10650,10650,10650,10650,0
20241209,135000,214417530,10650,10650,10650,10650,0
20241209,134900,214417530,10650,10650,10650,10650,0
20241209,134800,214417530,10650,10650,10650,10650,0
20241209,134700,214417530,10650,10650,10650,10650,5
20241209,134600,214364280,10650,10650,10650,10650,7
20241209,134500,214289730,10640,10640,10640,10640,0
20241209,134400,214289730,10640,10640,10640,10640,0
20241209,134300,214289730,10640,10640,10640,10640,0
20241209,134200,214289730,10640,10640,10640,10640,0
20241209,134100,214289730,10640,10640,10640,10640,0
20241209,134000,214289730,10640,10640,10640,10640,0
20241209,133900,214289730,10640,10640,10640,10640,0
20241209,133800,214289730,10640,10640,10640,10640,0
20241209,133700,214289730,10640,10640,10640,10640,0
20241209,133600,214289730,10640,10640,10640,10640,0
20241209,133500,214289730,10640,10640,10640,10640,0
20241209,133400,214289730,10640,10650,10650,10640,106
20241209,133300,213161040,10650,10650,10650,10650,0
20241209,133200,213161040,10650,10650,10650,10650,0
20241209,133100,213161040,10650,10650,10650,10650,33
20241209,133000,212809590,10650,10650,10650,10650,0
20241209,132900,212809590,10650,10650,10650,10650,3
20241209,132800,212777640,10640,10640,10640,10640,0
20241209,132700,212777640,10640,10640,10640,10640,0
20241209,132600,212777640,10640,10640,10640,10640,0
20241209,132500,212777640,10640,10640,10640,10640,0
20241209,132400,212777640,10640,10640,10640,10640,0
20241209,132300,212777640,10640,10640,10640,10640,0
20241209,132200,212777640,10640,10640,10640,10640,0
20241209,132100,212777640,10640,10640,10640,10640,0
20241209,132000,212777640,10640,10640,10640,10640,0
20241209,131900,212777640,10640,10640,10640,10640,0
20241209,131800,212777640,10640,10640,10640,10640,0
20241209,131700,212777640,10640,10640,10640,10640,21
20241209,131600,212554200,10640,10640,10640,10640,0
20241209,131500,212554200,10640,10640,10640,10640,1
20241209,131400,212543560,10630,10630,10630,10630,0
20241209,131300,212543560,10630,10630,10630,10630,10
20241209,131200,212437260,10640,10640,10640,10640,1
20241209,131100,212426620,10640,10640,10640,10640,0
20241209,131000,212426620,10640,10640,10640,10640,0
20241209,130900,212426620,10640,10640,10640,10640,0
20241209,130800,212426620,10640,10640,10640,10640,0
20241209,130700,212426620,10640,10640,10640,10640,0
20241209,130600,212426620,10640,10640,10640,10640,10
20241209,130500,212320220,10640,10640,10640,10640,0
20241209,130400,212320220,10640,10640,10640,10640,0
20241209,130300,212320220,10640,10640,10640,10640,0
20241209,130200,212320220,10640,10630,10640,10630,35
20241209,130100,211948120,10630,10640,10640,10630,81
20241209,130000,211086670,10640,10640,10650,10640,126
20241209,125900,209745770,10640,10630,10640,10630,457
20241209,125800,204883490,10630,10630,10630,10630,0
20241209,125700,204883490,10630,10630,10630,10630,41
20241209,125600,204447660,10630,10630,10630,10630,0
20241209,125500,204447660,10630,10630,10630,10630,40
20241209,125400,204022460,10640,10640,10640,10640,0
20241209,125300,204022460,10640,10640,10640,10640,0
20241209,125200,204022460,10640,10640,10640,10640,52
20241209,125100,203469180,10640,10640,10640,10640,0
20241209,125000,203469180,10640,10640,10640,10640,53
20241209,124900,202905260,10640,10640,10640,10640,0
20241209,124800,202905260,10640,10640,10640,10640,0
20241209,124700,202905260,10640,10640,10640,10640,40
20241209,124600,202479660,10640,10640,10640,10640,43
20241209,124500,202022140,10630,10640,10640,10630,381
20241209,124400,197968710,10650,10650,10650,10650,15
20241209,124300,197808960,10650,10650,10650,10650,0
20241209,124200,197808960,10650,10650,10650,10650,14
20241209,124100,197659860,10650,10650,10650,10650,0
20241209,124000,197659860,10650,10650,10650,10650,53
20241209,123900,197095410,10650,10650,10650,10650,0
20241209,123800,197095410,10650,10650,10650,10650,41
20241209,123700,196658760,10650,10650,10650,10650,0
20241209,123600,196658760,10650,10650,10650,10650,0
20241209,123500,196658760,10650,10650,10650,10650,40
20241209,123400,196232760,10670,10670,10670,10670,0
20241209,123300,196232760,10670,10670,10670,10670,29
20241209,123200,195923330,10650,10650,10650,10650,0
20241209,123100,195923330,10650,10650,10650,10650,0
20241209,123000,195923330,10650,10650,10650,10650,41
20241209,122900,195486680,10640,10640,10640,10640,0
20241209,122800,195486680,10640,10640,10640,10640,41
20241209,122700,195050440,10680,10680,10680,10680,0
20241209,122600,195050440,10680,10680,10680,10680,32
20241209,122500,194708680,10640,10670,10690,10640,963
20241209,122400,184424950,10640,10640,10640,10640,0
20241209,122300,184424950,10640,10640,10640,10640,89
20241209,122200,183477990,10640,10640,10640,10640,0
20241209,122100,183477990,10640,10640,10640,10640,41
20241209,122000,183041750,10640,10640,10640,10640,0
20241209,121900,183041750,10640,10640,10640,10640,0
20241209,121800,183041750,10640,10640,10640,10640,41
20241209,121700,182605510,10630,10630,10630,10630,0
20241209,121600,182605510,10630,10630,10630,10630,40
20241209,121500,182180310,10630,10630,10630,10630,0
20241209,121400,182180310,10630,10630,10630,10630,0
20241209,121300,182180310,10630,10640,10640,10630,119
20241209,121200,180914930,10640,10640,10640,10640,0
20241209,121100,180914930,10640,10640,10640,10640,41
20241209,121000,180478690,10640,10640,10640,10640,0
20241209,120900,180478690,10640,10640,10640,10640,41
20241209,120800,180042450,10640,10640,10640,10640,0
20241209,120700,180042450,10640,10640,10640,10640,0
20241209,120600,180042450,10640,10640,10640,10640,40
20241209,120500,179616850,10650,10650,10650,10650,0
20241209,120400,179616850,10650,10650,10650,10650,119
20241209,120300,178349500,10660,10660,10660,10660,1
20241209,120200,178338840,10660,10660,10660,10660,92
20241209,120100,177358120,10650,10650,10650,10650,41
20241209,120000,176921470,10650,10650,10650,10650,0
20241209,115900,176921470,10650,10650,10650,10650,41
20241209,115800,176484820,10660,10660,10660,10660,45
20241209,115700,176005120,10660,10660,10660,10660,311
20241209,115600,172689860,10650,10650,10650,10650,40
20241209,115500,172263860,10660,10660,10660,10660,60
20241209,115400,171624260,10650,10650,10650,10650,41
20241209,115300,171187610,10660,10670,10670,10650,884
20241209,115200,161762930,10670,10670,10670,10670,41
20241209,115100,161325460,10680,10680,10680,10680,0
20241209,115000,161325460,10680,10680,10680,10680,158
20241209,114900,159638020,10680,10680,10680,10680,41
20241209,114800,159200140,10680,10680,10680,10680,0
20241209,114700,159200140,10680,10680,10680,10680,41
20241209,114600,158762260,10690,10690,10690,10690,0
20241209,114500,158762260,10690,10690,10690,10690,99
20241209,114400,157703950,10680,10680,10680,10680,40
20241209,114300,157276750,10680,10680,10680,10680,0
20241209,114200,157276750,10680,10680,10680,10680,41
20241209,114100,156838870,10690,10690,10690,10690,677
20241209,114000,149601740,10700,10700,10700,10700,78
20241209,113900,148767140,10700,10700,10700,10700,0
20241209,113800,148767140,10700,10700,10700,10700,0
20241209,113700,148767140,10700,10700,10700,10700,41
20241209,113600,148328440,10710,10710,10710,10710,37
20241209,113500,147932170,10700,10700,10700,10700,40
20241209,113400,147504170,10700,10700,10700,10700,0
20241209,113300,147504170,10700,10700,10700,10700,116
20241209,113200,146262970,10690,10690,10690,10690,41
20241209,113100,145824680,10690,10690,10690,10690,0
20241209,113000,145824680,10690,10690,10690,10690,41
20241209,112900,145386390,10700,10700,10700,10700,318
20241209,112800,141983790,10700,10700,10700,10700,0
20241209,112700,141983790,10700,10700,10700,10700,41
20241209,112600,141545090,10700,10700,10700,10700,0
20241209,112500,141545090,10700,10700,10700,10700,40
20241209,112400,141117090,10710,10710,10710,10710,167
20241209,112300,139328520,10710,10710,10710,10710,42
20241209,112200,138878700,10710,10710,10710,10710,0
20241209,112100,138878700,10710,10730,10730,10710,122
20241209,112000,137570080,10710,10710,10710,10710,41
20241209,111900,137130970,10710,10710,10710,10710,0
20241209,111800,137130970,10710,10710,10710,10710,41
20241209,111700,136691860,10710,10710,10710,10710,0
20241209,111600,136691860,10710,10710,10710,10710,0
20241209,111500,136691860,10710,10710,10710,10710,40
20241209,111400,136263460,10720,10720,10720,10720,86
20241209,111300,135341540,10720,10720,10720,10720,41
20241209,111200,134902020,10720,10720,10720,10720,0
20241209,111100,134902020,10720,10720,10720,10720,209
20241209,111000,132661540,10720,10720,10720,10720,0
20241209,110900,132661540,10720,10720,10720,10720,0
20241209,110800,132661540,10720,10720,10720,10720,41
20241209,110700,132222020,10720,10720,10720,10720,0
20241209,110600,132222020,10720,10720,10720,10720,41
20241209,110500,131782500,10730,10730,10730,10730,0
20241209,110400,131782500,10730,10730,10730,10730,0
20241209,110300,131782500,10730,10730,10730,10730,17
20241209,110200,131600090,10730,10730,10730,10730,0
20241209,110100,131600090,10730,10730,10730,10730,41
20241209,110000,131160160,10730,10730,10730,10730,81
20241209,105900,130291030,10720,10720,10720,10720,0
20241209,105800,130291030,10720,10720,10720,10720,41
20241209,105700,129851510,10730,10730,10730,10730,11
20241209,105600,129733480,10730,10730,10730,10730,41
20241209,105500,129293550,10730,10730,10730,10730,0
20241209,105400,129293550,10730,10730,10730,10730,40
20241209,105300,128864350,10730,10730,10730,10730,0
20241209,105200,128864350,10730,10730,10730,10730,0
20241209,105100,128864350,10730,10730,10730,10730,41
20241209,105000,128424420,10730,10730,10730,10730,0
20241209,104900,128424420,10730,10730,10730,10730,41
20241209,104800,127984490,10730,10730,10730,10730,0
20241209,104700,127984490,10730,10730,10730,10730,0
20241209,104600,127984490,10730,10730,10730,10730,41
20241209,104500,127544560,10730,10730,10730,10730,0
20241209,104400,127544560,10730,10730,10730,10730,40
20241209,104300,127115360,10730,10730,10730,10730,1
20241209,104200,127104630,10730,10730,10730,10730,41
20241209,104100,126664700,10730,10730,10730,10730,0
20241209,104000,126664700,10730,10730,10730,10730,0
20241209,103900,126664700,10730,10730,10730,10730,41
20241209,103800,126224770,10730,10730,10730,10730,0
20241209,103700,126224770,10730,10730,10730,10730,41
20241209,103600,125784840,10740,10740,10740,10740,3
20241209,103500,125752620,10730,10730,10730,10730,0
20241209,103400,125752620,10730,10730,10730,10730,40
20241209,103300,125323420,10740,10740,10740,10740,1
20241209,103200,125312680,10740,10730,10740,10730,43
20241209,103100,124851270,10730,10730,10730,10730,0
20241209,103000,124851270,10730,10730,10730,10730,0
20241209,102900,124851270,10730,10730,10730,10730,173
20241209,102800,122994980,10730,10730,10730,10730,0
20241209,102700,122994980,10730,10730,10730,10730,42
20241209,102600,122544320,10740,10740,10740,10740,0
20241209,102500,122544320,10740,10730,10740,10730,42
20241209,102400,122093650,10730,10730,10730,10730,0
20241209,102300,122093650,10730,10730,10730,10730,0
20241209,102200,122093650,10730,10730,10730,10730,40
20241209,102100,121664450,10730,10730,10730,10730,0
20241209,102000,121664450,10730,10730,10730,10730,41
20241209,101900,121224520,10730,10730,10730,10730,0
20241209,101800,121224520,10730,10730,10730,10730,0
20241209,101700,121224520,10730,10730,10730,10730,41
20241209,101600,120784590,10730,10730,10730,10730,0
20241209,101500,120784590,10730,10730,10730,10730,41
20241209,101400,120344660,10730,10730,10730,10730,0
20241209,101300,120344660,10730,10730,10730,10730,40
20241209,101200,119915460,10730,10730,10730,10730,0
20241209,101100,119915460,10730,10730,10730,10730,0
20241209,101000,119915460,10730,10740,10740,10730,51
20241209,100900,119368130,10740,10740,10740,10740,1
20241209,100800,119357390,10730,10730,10730,10730,41
20241209,100700,118917460,10740,10740,10740,10740,0
20241209,100600,118917460,10740,10740,10740,10740,100
20241209,100500,117843460,10730,10730,10730,10730,41
20241209,100400,117403530,10740,10740,10740,10740,0
20241209,100300,117403530,10740,10740,10770,10740,373
20241209,100200,113396640,10770,10770,10770,10770,0
20241209,100100,113396640,10770,10770,10770,10770,30
20241209,100000,113073540,10740,10770,10770,10740,72
20241209,095900,112299330,10770,10770,10770,10770,0
20241209,095800,112299330,10770,10730,10770,10730,70
20241209,095700,111547070,10730,10730,10730,10730,0
20241209,095600,111547070,10730,10730,10730,10730,41
20241209,095500,111107140,10730,10740,10740,10730,1208
20241209,095400,98139020,10740,10740,10740,10740,0
20241209,095300,98139020,10740,10740,10740,10740,41
20241209,095200,97698680,10740,10740,10740,10740,133
20241209,095100,96270260,10740,10740,10740,10740,40
20241209,095000,95840660,10770,10770,10770,10770,0
20241209,094900,95840660,10770,10770,10770,10770,0
20241209,094800,95840660,10770,10740,10770,10740,76
20241209,094700,95023370,10740,10740,10740,10740,0
20241209,094600,95023370,10740,10770,10770,10740,71
20241209,094500,94259930,10770,10770,10770,10770,30
20241209,094400,93936830,10770,10760,10770,10760,1130
20241209,094300,81776730,10770,10770,10770,10770,0
20241209,094200,81776730,10770,10770,10770,10770,11
20241209,094100,81658260,10740,10770,10770,10740,41
20241209,094000,81217890,10740,10740,10740,10740,0
20241209,093900,81217890,10740,10740,10740,10740,41
20241209,093800,80777550,10770,10770,10770,10770,2
20241209,093700,80756010,10740,10740,10740,10740,100
20241209,093600,79682010,10740,10740,10740,10740,41
20241209,093500,79241670,10770,10770,10770,10770,1
20241209,093400,79230900,10770,10730,10770,10730,44
20241209,093300,78758740,10730,10730,10730,10730,32
20241209,093200,78415380,10730,10770,10770,10730,330
20241209,093100,74873280,10730,10770,10770,10730,70
20241209,093000,74120980,10770,10760,10770,10730,1089
20241209,092900,62421350,10770,10770,10770,10770,31
20241209,092800,62087480,10760,10760,10760,10760,0
20241209,092700,62087480,10760,10780,10780,10760,76
20241209,092600,61269020,10770,10790,10790,10770,672
20241209,092500,54025520,10790,10800,10820,10790,397
20241209,092400,49736640,10780,10800,10800,10780,788
20241209,092300,41237250,10790,10790,10790,10790,0
20241209,092200,41237250,10790,10790,10790,10790,40
20241209,092100,40805650,10790,10790,10790,10790,0
20241209,092000,40805650,10790,10790,10790,10790,0
20241209,091900,40805650,10790,10790,10790,10790,257
20241209,091800,38032620,10800,10820,10820,10800,482
20241209,091700,32824360,10820,10830,10830,10820,268
20241209,091600,29923310,10820,10820,10820,10820,0
20241209,091500,29923310,10820,10820,10820,10820,101
20241209,091400,28830490,10820,10820,10820,10820,0
20241209,091300,28830490,10820,10820,10820,10820,0
20241209,091200,28830490,10820,10820,10820,10820,131
20241209,091100,27413070,10860,10860,10860,10860,1
20241209,091000,27402210,10870,10850,10870,10820,1228
20241209,090900,14093300,10860,10860,10860,10850,320
20241209,090800,10618830,10870,10870,10870,10870,47
20241209,090700,10107940,10870,10880,10880,10870,215
20241209,090600,7770250,10880,10880,10880,10880,0
20241209,090500,7770250,10880,10890,10890,10880,319
20241209,090400,4297700,10900,10910,10910,10900,216
20241209,090300,1943250,10910,10910,10910,10910,12
20241209,090200,1812330,10910,10940,10940,10900,151
20241209,090100,164180,10940,10940,10940,10940,0
20241209,090000,164180,10940,10950,10950,10940,15