KissMeData/048430/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193200,5937273000,7150,7150,7150,7150,4360
20241210,193100,5937273000,7150,7150,7150,7150,0
20241210,193000,5937273000,7150,7150,7150,7150,0
20241210,192900,5937273000,7150,7150,7150,7150,0
20241210,192800,5937273000,7150,7150,7150,7150,0
20241210,192700,5937273000,7150,7150,7150,7150,0
20241210,192600,5937273000,7150,7150,7150,7150,0
20241210,192500,5937273000,7150,7150,7150,7150,0
20241210,192400,5937273000,7150,7150,7150,7150,0
20241210,192300,5937273000,7150,7150,7150,7150,0
20241210,192200,5937273000,7150,7150,7150,7150,0
20241210,192100,5937273000,7150,7150,7150,7150,0
20241210,192000,5937273000,7150,7150,7150,7150,0
20241210,191900,5937273000,7150,7150,7150,7150,0
20241210,191800,5937273000,7150,7150,7150,7150,0
20241210,191700,5937273000,7150,7150,7150,7150,0
20241210,191600,5937273000,7150,7150,7150,7150,0
20241210,191500,5937273000,7150,7150,7150,7150,0
20241210,191400,5937273000,7150,7150,7150,7150,0
20241210,191300,5937273000,7150,7150,7150,7150,0
20241210,191200,5937273000,7150,7150,7150,7150,0
20241210,191100,5937273000,7150,7150,7150,7150,0
20241210,191000,5937273000,7150,7150,7150,7150,0
20241210,190900,5937273000,7150,7150,7150,7150,0
20241210,190800,5937273000,7150,7150,7150,7150,0
20241210,190700,5937273000,7150,7150,7150,7150,0
20241210,190600,5937273000,7150,7150,7150,7150,0
20241210,190500,5937273000,7150,7150,7150,7150,0
20241210,190400,5937273000,7150,7150,7150,7150,0
20241210,190300,5937273000,7150,7150,7150,7150,0
20241210,190200,5937273000,7150,7150,7150,7150,4360
20241210,190100,5937273000,7150,7150,7150,7150,0
20241210,190000,5937273000,7150,7150,7150,7150,0
20241210,185900,5937273000,7150,7150,7150,7150,0
20241210,185800,5937273000,7150,7150,7150,7150,0
20241210,185700,5937273000,7150,7150,7150,7150,0
20241210,185600,5937273000,7150,7150,7150,7150,0
20241210,185500,5937273000,7150,7150,7150,7150,0
20241210,185400,5937273000,7150,7150,7150,7150,0
20241210,185300,5937273000,7150,7150,7150,7150,0
20241210,185200,5937273000,7150,7150,7150,7150,0
20241210,185100,5937273000,7150,7150,7150,7150,0
20241210,185000,5937273000,7150,7150,7150,7150,0
20241210,184900,5937273000,7150,7150,7150,7150,0
20241210,184800,5937273000,7150,7150,7150,7150,0
20241210,184700,5937273000,7150,7150,7150,7150,0
20241210,184600,5937273000,7150,7150,7150,7150,0
20241210,184500,5937273000,7150,7150,7150,7150,0
20241210,184400,5937273000,7150,7150,7150,7150,0
20241210,184300,5937273000,7150,7150,7150,7150,0
20241210,184200,5937273000,7150,7150,7150,7150,0
20241210,184100,5937273000,7150,7150,7150,7150,0
20241210,184000,5937273000,7150,7150,7150,7150,0
20241210,183900,5937273000,7150,7150,7150,7150,0
20241210,183800,5937273000,7150,7150,7150,7150,0
20241210,183700,5937273000,7150,7150,7150,7150,0
20241210,183600,5937273000,7150,7150,7150,7150,0
20241210,183500,5937273000,7150,7150,7150,7150,0
20241210,183400,5937273000,7150,7150,7150,7150,0
20241210,183300,5937273000,7150,7150,7150,7150,0
20241210,183200,5937273000,7150,7150,7150,7150,4360
20241210,183100,5937273000,7150,7150,7150,7150,0
20241210,183000,5937273000,7150,7150,7150,7150,0
20241210,182900,5937273000,7150,7150,7150,7150,0
20241210,182800,5937273000,7150,7150,7150,7150,0
20241210,182700,5937273000,7150,7150,7150,7150,0
20241210,182600,5937273000,7150,7150,7150,7150,0
20241210,182500,5937273000,7150,7150,7150,7150,0
20241210,182400,5937273000,7150,7150,7150,7150,0
20241210,182300,5937273000,7150,7150,7150,7150,0
20241210,182200,5937273000,7150,7150,7150,7150,0
20241210,182100,5937273000,7150,7150,7150,7150,0
20241210,182000,5937273000,7150,7150,7150,7150,0
20241210,181900,5937273000,7150,7150,7150,7150,0
20241210,181800,5937273000,7150,7150,7150,7150,0
20241210,181700,5937273000,7150,7150,7150,7150,0
20241210,181600,5937273000,7150,7150,7150,7150,0
20241210,181500,5937273000,7150,7150,7150,7150,0
20241210,181400,5937273000,7150,7150,7150,7150,0
20241210,181300,5937273000,7150,7150,7150,7150,0
20241210,181200,5937273000,7150,7150,7150,7150,0
20241210,181100,5937273000,7150,7150,7150,7150,0
20241210,181000,5937273000,7150,7150,7150,7150,0
20241210,180900,5937273000,7150,7150,7150,7150,0
20241210,180800,5937273000,7150,7150,7150,7150,0
20241210,180700,5937273000,7150,7150,7150,7150,0
20241210,180600,5937273000,7150,7150,7150,7150,0
20241210,180500,5937273000,7150,7150,7150,7150,0
20241210,180400,5937273000,7150,7150,7150,7150,0
20241210,180300,5937273000,7150,7150,7150,7150,0
20241210,180200,5937273000,7150,7150,7150,7150,4360
20241210,180100,5937273000,7150,7150,7150,7150,0
20241210,180000,5937273000,7150,7150,7150,7150,0
20241210,175900,5937273000,7150,7150,7150,7150,0
20241210,175800,5937273000,7150,7150,7150,7150,0
20241210,175700,5937273000,7150,7150,7150,7150,0
20241210,175600,5937273000,7150,7150,7150,7150,0
20241210,175500,5937273000,7150,7150,7150,7150,0
20241210,175400,5937273000,7150,7150,7150,7150,0
20241210,175300,5937273000,7150,7150,7150,7150,0
20241210,175200,5937273000,7150,7150,7150,7150,0
20241210,175100,5937273000,7150,7150,7150,7150,0
20241210,175000,5937273000,7150,7150,7150,7150,0
20241210,174900,5937273000,7150,7150,7150,7150,0
20241210,174800,5937273000,7150,7150,7150,7150,0
20241210,174700,5937273000,7150,7150,7150,7150,0
20241210,174600,5937273000,7150,7150,7150,7150,0
20241210,174500,5937273000,7150,7150,7150,7150,0
20241210,174400,5937273000,7150,7150,7150,7150,0
20241210,174300,5937273000,7150,7150,7150,7150,0
20241210,174200,5937273000,7150,7150,7150,7150,0
20241210,174100,5937273000,7150,7150,7150,7150,0
20241210,174000,5937273000,7150,7150,7150,7150,0
20241210,173900,5937273000,7150,7150,7150,7150,0
20241210,173800,5937273000,7150,7150,7150,7150,0
20241210,173700,5937273000,7150,7150,7150,7150,0
20241210,173600,5937273000,7150,7150,7150,7150,0
20241210,173500,5937273000,7150,7150,7150,7150,0
20241210,173400,5937273000,7150,7150,7150,7150,0
20241210,173300,5937273000,7150,7150,7150,7150,0
20241210,173200,5937273000,7150,7150,7150,7150,4360
20241210,173100,5937273000,7150,7150,7150,7150,0
20241210,173000,5937273000,7150,7150,7150,7150,0
20241210,172900,5937273000,7150,7150,7150,7150,0
20241210,172800,5937273000,7150,7150,7150,7150,0
20241210,172700,5937273000,7150,7150,7150,7150,0
20241210,172600,5937273000,7150,7150,7150,7150,0
20241210,172500,5937273000,7150,7150,7150,7150,0
20241210,172400,5937273000,7150,7150,7150,7150,0
20241210,172300,5937273000,7150,7150,7150,7150,0
20241210,172200,5937273000,7150,7150,7150,7150,0
20241210,172100,5937273000,7150,7150,7150,7150,0
20241210,172000,5937273000,7150,7150,7150,7150,0
20241210,171900,5937273000,7150,7150,7150,7150,0
20241210,171800,5937273000,7150,7150,7150,7150,0
20241210,171700,5937273000,7150,7150,7150,7150,0
20241210,171600,5937273000,7150,7150,7150,7150,0
20241210,171500,5937273000,7150,7150,7150,7150,0
20241210,171400,5937273000,7150,7150,7150,7150,0
20241210,171300,5937273000,7150,7150,7150,7150,0
20241210,171200,5937273000,7150,7150,7150,7150,0
20241210,171100,5937273000,7150,7150,7150,7150,0
20241210,171000,5937273000,7150,7150,7150,7150,0
20241210,170900,5937273000,7150,7150,7150,7150,0
20241210,170800,5937273000,7150,7150,7150,7150,0
20241210,170700,5937273000,7150,7150,7150,7150,0
20241210,170600,5937273000,7150,7150,7150,7150,0
20241210,170500,5937273000,7150,7150,7150,7150,0
20241210,170400,5937273000,7150,7150,7150,7150,0
20241210,170300,5937273000,7150,7150,7150,7150,0
20241210,170200,5937273000,7150,7150,7150,7150,4360
20241210,170100,5937273000,7150,7150,7150,7150,0
20241210,170000,5937273000,7150,7150,7150,7150,0
20241210,165900,5937273000,7150,7150,7150,7150,0
20241210,165800,5937273000,7150,7150,7150,7150,0
20241210,165700,5937273000,7150,7150,7150,7150,0
20241210,165600,5937273000,7150,7150,7150,7150,0
20241210,165500,5937273000,7150,7150,7150,7150,0
20241210,165400,5937273000,7150,7150,7150,7150,0
20241210,165300,5937273000,7150,7150,7150,7150,0
20241210,165200,5937273000,7150,7150,7150,7150,0
20241210,165100,5937273000,7150,7150,7150,7150,0
20241210,165000,5937273000,7150,7150,7150,7150,0
20241210,164900,5937273000,7150,7150,7150,7150,0
20241210,164800,5937273000,7150,7150,7150,7150,0
20241210,164700,5937273000,7150,7150,7150,7150,0
20241210,164600,5937273000,7150,7150,7150,7150,0
20241210,164500,5937273000,7150,7150,7150,7150,0
20241210,164400,5937273000,7150,7150,7150,7150,0
20241210,164300,5937273000,7150,7150,7150,7150,0
20241210,164200,5937273000,7150,7150,7150,7150,0
20241210,164100,5937273000,7150,7150,7150,7150,0
20241210,164000,5937273000,7150,7150,7150,7150,0
20241210,163900,5937273000,7150,7150,7150,7150,0
20241210,163800,5937273000,7150,7150,7150,7150,0
20241210,163700,5937273000,7150,7150,7150,7150,0
20241210,163600,5937273000,7150,7150,7150,7150,0
20241210,163500,5937273000,7150,7150,7150,7150,0
20241210,163400,5937273000,7150,7150,7150,7150,0
20241210,163300,5937273000,7150,7150,7150,7150,0
20241210,163200,5937273000,7150,7150,7150,7150,4360
20241210,163100,5937273000,7150,7150,7150,7150,0
20241210,163000,5937273000,7150,7150,7150,7150,0
20241210,162900,5937273000,7150,7150,7150,7150,0
20241210,162800,5937273000,7150,7150,7150,7150,0
20241210,162700,5937273000,7150,7150,7150,7150,0
20241210,162600,5937273000,7150,7150,7150,7150,0
20241210,162500,5937273000,7150,7150,7150,7150,0
20241210,162400,5937273000,7150,7150,7150,7150,0
20241210,162300,5937273000,7150,7150,7150,7150,0
20241210,162200,5937273000,7150,7150,7150,7150,0
20241210,162100,5937273000,7150,7150,7150,7150,0
20241210,162000,5937273000,7150,7150,7150,7150,0
20241210,161900,5937273000,7150,7150,7150,7150,0
20241210,161800,5937273000,7150,7150,7150,7150,0
20241210,161700,5937273000,7150,7150,7150,7150,0
20241210,161600,5937273000,7150,7150,7150,7150,0
20241210,161500,5937273000,7150,7150,7150,7150,0
20241210,161400,5937273000,7150,7150,7150,7150,0
20241210,161300,5937273000,7150,7150,7150,7150,0
20241210,161200,5937273000,7150,7150,7150,7150,0
20241210,161100,5937273000,7150,7150,7150,7150,0
20241210,161000,5937273000,7150,7150,7150,7150,0
20241210,160900,5937273000,7150,7150,7150,7150,0
20241210,160800,5937273000,7150,7150,7150,7150,0
20241210,160700,5937273000,7150,7150,7150,7150,0
20241210,160600,5937273000,7150,7150,7150,7150,0
20241210,160500,5937273000,7150,7150,7150,7150,0
20241210,160400,5937273000,7150,7150,7150,7150,0
20241210,160300,5937273000,7150,7150,7150,7150,0
20241210,160200,5937273000,7150,7150,7150,7150,4360
20241210,160100,5937273000,7150,7150,7150,7150,0
20241210,160000,5937273000,7150,7150,7150,7150,0
20241210,155900,5937273000,7150,7150,7150,7150,0
20241210,155800,5937273000,7150,7150,7150,7150,0
20241210,155700,5937273000,7150,7150,7150,7150,0
20241210,155600,5937273000,7150,7150,7150,7150,0
20241210,155500,5937273000,7150,7150,7150,7150,0
20241210,155400,5937273000,7150,7150,7150,7150,0
20241210,155300,5937273000,7150,7150,7150,7150,0
20241210,155200,5937273000,7150,7150,7150,7150,0
20241210,155100,5937273000,7150,7150,7150,7150,0
20241210,155000,5937273000,7150,7150,7150,7150,0
20241210,154900,5937273000,7150,7150,7150,7150,0
20241210,154800,5937273000,7150,7150,7150,7150,0
20241210,154700,5937273000,7150,7150,7150,7150,0
20241210,154600,5937273000,7150,7150,7150,7150,0
20241210,154500,5937273000,7150,7150,7150,7150,0
20241210,154400,5937273000,7150,7150,7150,7150,0
20241210,154300,5937273000,7150,7150,7150,7150,0
20241210,154200,5937273000,7150,7150,7150,7150,0
20241210,154100,5937273000,7150,7150,7150,7150,0
20241210,154000,5937273000,7150,7150,7150,7150,0
20241210,153900,5937273000,7150,7150,7150,7150,0
20241210,153800,5937273000,7150,7150,7150,7150,0
20241210,153700,5937273000,7150,7150,7150,7150,0
20241210,153600,5937273000,7150,7150,7150,7150,0
20241210,153500,5937273000,7150,7150,7150,7150,0
20241210,153400,5937273000,7150,7150,7150,7150,0
20241210,153300,5937273000,7150,7150,7150,7150,0
20241210,153200,5937273000,7150,7150,7150,7150,4360
20241210,153100,5937273000,7150,7150,7150,7150,0
20241210,153000,5937273000,7150,7150,7150,7150,4360
20241210,152900,5906099000,7200,7200,7200,7200,0
20241210,152800,5906099000,7200,7200,7200,7200,0
20241210,152700,5906099000,7200,7200,7200,7200,0
20241210,152600,5906099000,7200,7200,7200,7200,0
20241210,152500,5906099000,7200,7200,7200,7200,0
20241210,152400,5906099000,7200,7200,7200,7200,0
20241210,152300,5906099000,7200,7200,7200,7200,0
20241210,152200,5906099000,7200,7200,7200,7200,0
20241210,152100,5906099000,7200,7200,7200,7200,0
20241210,152000,5906099000,7200,7200,7200,7200,0
20241210,151900,5906099000,7200,7190,7200,7180,2489
20241210,151800,5888200650,7190,7180,7200,7180,1669
20241210,151700,5876186060,7180,7180,7180,7180,170
20241210,151600,5874965460,7190,7190,7190,7190,200
20241210,151500,5873527460,7190,7180,7190,7150,1289
20241210,151400,5864277880,7190,7180,7190,7180,139
20241210,151300,5863279470,7190,7190,7190,7190,10
20241210,151200,5863207570,7160,7200,7200,7160,122
20241210,151100,5862329520,7200,7180,7200,7160,4348
20241210,151000,5831070280,7180,7150,7180,7150,2092
20241210,150900,5816092780,7150,7140,7150,7140,442
20241210,150800,5812933770,7160,7130,7160,7120,662
20241210,150700,5808204440,7120,7120,7120,7120,699
20241210,150600,5803227560,7110,7090,7110,7090,361
20241210,150500,5800664060,7090,7090,7100,7090,464
20241210,150400,5797373390,7080,7120,7120,7080,1874
20241210,150300,5784077680,7120,7120,7120,7110,2405
20241210,150200,5766977120,7120,7150,7150,7120,1401
20241210,150100,5756986990,7150,7140,7150,7140,524
20241210,150000,5753243700,7150,7170,7170,7150,5089
20241210,145900,5716818110,7180,7180,7190,7180,475
20241210,145800,5713406460,7180,7190,7200,7180,1270
20241210,145700,5704267120,7200,7180,7200,7180,1567
20241210,145600,5692996600,7170,7170,7180,7170,350
20241210,145500,5690486100,7180,7180,7180,7180,585
20241210,145400,5686285800,7180,7180,7180,7180,366
20241210,145300,5683657920,7180,7190,7190,7180,104
20241210,145200,5682910170,7190,7180,7190,7180,1147
20241210,145100,5674664240,7180,7180,7180,7180,0
20241210,145000,5674664240,7180,7180,7180,7180,32
20241210,144900,5674434480,7170,7170,7170,7170,175
20241210,144800,5673179730,7170,7180,7180,7170,42
20241210,144700,5672878350,7180,7170,7190,7170,18
20241210,144600,5672749110,7190,7180,7190,7180,1105
20241210,144500,5664811180,7180,7180,7180,7180,105
20241210,144400,5664057280,7190,7160,7190,7160,28
20241210,144300,5663856750,7160,7180,7200,7160,1624
20241210,144200,5652216100,7190,7190,7190,7190,0
20241210,144100,5652216100,7190,7200,7200,7190,912
20241210,144000,5645649710,7200,7190,7200,7190,1509
20241210,143900,5634785410,7190,7190,7190,7190,0
20241210,143800,5634785410,7190,7150,7200,7140,795
20241210,143700,5629086300,7150,7150,7150,7150,475
20241210,143600,5625690050,7140,7160,7160,7140,21
20241210,143500,5625539890,7160,7150,7160,7150,31
20241210,143400,5625318220,7150,7150,7150,7150,8
20241210,143300,5625261020,7150,7160,7160,7150,1761
20241210,143200,5612654260,7160,7150,7160,7150,110
20241210,143100,5611867660,7160,7160,7160,7160,229
20241210,143000,5610228020,7160,7170,7170,7160,1173
20241210,142900,5601828820,7170,7170,7170,7170,32
20241210,142800,5601599380,7160,7170,7170,7160,624
20241210,142700,5597125780,7170,7180,7180,7170,32
20241210,142600,5596896330,7170,7170,7170,7160,262
20241210,142500,5595017940,7170,7190,7190,7170,548
20241210,142400,5591084840,7180,7180,7180,7170,426
20241210,142300,5588026360,7170,7170,7180,7170,1487
20241210,142200,5577359450,7160,7160,7160,7160,52
20241210,142100,5576987130,7160,7150,7160,7150,59
20241210,142000,5576564910,7150,7160,7170,7150,1181
20241210,141900,5568100470,7160,7160,7160,7160,1
20241210,141800,5568093310,7160,7160,7160,7160,4
20241210,141700,5568064670,7160,7150,7160,7150,1031
20241210,141600,5560683420,7140,7140,7140,7140,15
20241210,141500,5560576320,7140,7140,7140,7140,75
20241210,141400,5560040820,7140,7140,7140,7140,56
20241210,141300,5559640980,7140,7140,7140,7140,1
20241210,141200,5559633840,7130,7150,7150,7130,67
20241210,141100,5559156070,7150,7140,7150,7140,245
20241210,141000,5557404390,7140,7130,7140,7130,504
20241210,140900,5553805870,7130,7130,7130,7130,105
20241210,140800,5553057220,7130,7130,7130,7130,4
20241210,140700,5553028700,7130,7130,7130,7130,5
20241210,140600,5552993050,7130,7130,7130,7130,1
20241210,140500,5552985920,7110,7140,7140,7110,385
20241210,140400,5550248180,7140,7150,7150,7100,781
20241210,140300,5544676890,7150,7120,7150,7120,217
20241210,140200,5543126750,7120,7130,7130,7120,147
20241210,140100,5542079060,7130,7110,7130,7110,784
20241210,140000,5536501300,7100,7100,7100,7100,0
20241210,135900,5536501300,7100,7100,7100,7100,63
20241210,135800,5536054000,7100,7110,7110,7100,14
20241210,135700,5535954590,7110,7100,7110,7100,238
20241210,135600,5534264720,7100,7090,7100,7090,478
20241210,135500,5530871390,7090,7090,7090,7090,3
20241210,135400,5530850120,7080,7080,7080,7080,61
20241210,135300,5530418240,7080,7090,7090,7080,10
20241210,135200,5530347430,7080,7090,7090,7080,12
20241210,135100,5530262450,7090,7100,7110,7090,680
20241210,135000,5525437720,7090,7090,7090,7090,396
20241210,134900,5522630080,7080,7080,7080,7080,188
20241210,134800,5521299040,7080,7080,7080,7080,67
20241210,134700,5520824680,7070,7070,7070,7060,255
20241210,134600,5519022240,7050,7050,7050,7050,0
20241210,134500,5519022240,7050,7070,7070,7050,71
20241210,134400,5518521650,7060,7070,7070,7060,40
20241210,134300,5518238880,7070,7060,7070,7060,66
20241210,134200,5517772290,7050,7050,7050,7050,187
20241210,134100,5516453940,7050,7040,7050,7030,938
20241210,134000,5509844530,7040,7040,7040,7030,1026
20241210,133900,5502626130,7040,7050,7050,7040,1309
20241210,133800,5493410760,7050,7050,7060,7050,346
20241210,133700,5490971440,7050,7060,7060,7050,136
20241210,133600,5490012320,7070,7070,7070,7070,1
20241210,133500,5490005250,7070,7060,7070,7060,103
20241210,133400,5489277470,7060,7070,7070,7060,154
20241210,133300,5488189770,7070,7070,7070,7070,49
20241210,133200,5487843340,7060,7060,7060,7060,902
20241210,133100,5481475220,7060,7060,7060,7060,606
20241210,133000,5477196860,7060,7060,7060,7060,0
20241210,132900,5477196860,7060,7050,7060,7050,206
20241210,132800,5475744510,7050,7050,7050,7040,329
20241210,132700,5473425560,7050,7060,7060,7050,2039
20241210,132600,5459050240,7060,7060,7060,7060,20
20241210,132500,5458909040,7060,7070,7070,7060,658
20241210,132400,5454262090,7070,7080,7090,7070,262
20241210,132300,5452406190,7090,7080,7090,7080,299
20241210,132200,5450286290,7080,7080,7090,7080,84
20241210,132100,5449690810,7060,7060,7060,7060,253
20241210,132000,5447904630,7060,7060,7060,7060,4
20241210,131900,5447876390,7060,7060,7060,7060,0
20241210,131800,5447876390,7060,7070,7070,7060,1072
20241210,131700,5440305180,7070,7070,7070,7070,15
20241210,131600,5440199130,7070,7080,7080,7070,526
20241210,131500,5436475800,7080,7090,7090,7080,949
20241210,131400,5429756050,7090,7090,7100,7090,484
20241210,131300,5426324180,7080,7090,7090,7080,1150
20241210,131200,5418177870,7090,7100,7100,7090,199
20241210,131100,5416765940,7090,7090,7090,7090,0
20241210,131000,5416765940,7090,7100,7100,7090,2625
20241210,130900,5398151820,7120,7120,7120,7120,59
20241210,130800,5397731740,7120,7120,7120,7120,50
20241210,130700,5397375740,7100,7120,7120,7100,410
20241210,130600,5394464120,7120,7120,7120,7120,4
20241210,130500,5394435640,7110,7110,7110,7110,150
20241210,130400,5393369140,7110,7120,7120,7110,300
20241210,130300,5391235040,7130,7130,7130,7130,50
20241210,130200,5390878540,7130,7110,7130,7110,117
20241210,130100,5390044690,7100,7130,7130,7100,441
20241210,130000,5386908410,7100,7110,7130,7100,526
20241210,125900,5383168360,7110,7120,7130,7110,24
20241210,125800,5382997480,7120,7140,7140,7120,475
20241210,125700,5379615380,7100,7120,7150,7100,263
20241210,125600,5377744770,7110,7130,7140,7110,379
20241210,125500,5375046060,7160,7160,7160,7130,83
20241210,125400,5374452230,7160,7150,7160,7150,453
20241210,125300,5371210850,7150,7150,7150,7150,72
20241210,125200,5370696050,7150,7130,7150,7120,70
20241210,125100,5370196260,7120,7090,7120,7090,4299
20241210,125000,5339672560,7100,7100,7100,7100,10
20241210,124900,5339601560,7100,7090,7100,7090,353
20241210,124800,5337096740,7080,7080,7080,7080,140
20241210,124700,5336105540,7080,7100,7100,7080,4587
20241210,124600,5303550790,7100,7090,7100,7090,738
20241210,124500,5298313360,7090,7060,7090,7060,178
20241210,124400,5297052840,7060,7090,7090,7060,36
20241210,124300,5296797660,7060,7050,7060,7050,344
20241210,124200,5294369740,7060,7060,7060,7060,628
20241210,124100,5289936060,7060,7090,7090,7060,1263
20241210,124000,5281000150,7070,7080,7080,7070,430
20241210,123900,5277955760,7070,7080,7080,7070,498
20241210,123800,5274433850,7080,7080,7080,7070,1854
20241210,123700,5261321560,7080,7120,7120,7080,2738
20241210,123600,5241912480,7120,7130,7140,7120,146
20241210,123500,5240872260,7120,7150,7150,7120,310
20241210,123400,5238661200,7150,7120,7150,7110,27
20241210,123300,5238468940,7120,7110,7150,7110,71
20241210,123200,5237962530,7150,7120,7150,7100,1439
20241210,123100,5227722410,7110,7130,7130,7110,681
20241210,123000,5222869500,7140,7140,7140,7140,1
20241210,122900,5222862360,7140,7140,7150,7130,604
20241210,122800,5218547760,7140,7140,7140,7130,163
20241210,122700,5217384060,7140,7160,7170,7140,1753
20241210,122600,5204838160,7140,7110,7140,7110,357
20241210,122500,5202290430,7110,7080,7110,7080,1005
20241210,122400,5195145000,7080,7080,7080,7080,6
20241210,122300,5195102520,7080,7080,7090,7070,1507
20241210,122200,5184438710,7090,7070,7090,7070,538
20241210,122100,5180634990,7070,7090,7090,7070,470
20241210,122000,5177309300,7090,7100,7110,7090,1121
20241210,121900,5169347910,7100,7110,7110,7100,629
20241210,121800,5164879680,7100,7100,7100,7070,539
20241210,121700,5161057530,7110,7080,7110,7050,4803
20241210,121600,5127020040,7080,7060,7080,7040,285
20241210,121500,5125008480,7080,7040,7100,7030,1008
20241210,121400,5117907050,7100,7070,7100,7030,178
20241210,121300,5116645800,7070,7000,7110,7000,1645
20241210,121200,5105029140,7000,7090,7090,6990,26885
20241210,121100,4916306770,7100,7080,7140,7080,3241
20241210,121000,4893298710,7100,7120,7120,7080,6378
20241210,120900,4848043330,7120,7130,7140,7120,443
20241210,120800,4844884700,7140,7090,7150,7090,3945
20241210,120700,4816870440,7100,7170,7170,7080,4456
20241210,120600,4785195480,7170,7110,7170,7070,3035
20241210,120500,4763680370,7130,7140,7140,7090,3476
20241210,120400,4738941670,7160,7140,7170,7090,4938
20241210,120300,4703847800,7140,7250,7260,7120,22600
20241210,120200,4541844070,7240,7300,7300,7240,6372
20241210,120100,4495598720,7300,7310,7330,7270,734
20241210,120000,4490254010,7310,7300,7340,7300,140
20241210,115900,4489227880,7340,7340,7340,7310,88
20241210,115800,4488582210,7340,7330,7340,7300,286
20241210,115700,4486485460,7340,7280,7340,7270,2606
20241210,115600,4467503360,7280,7350,7350,7280,3318
20241210,115500,4443270140,7350,7360,7360,7350,1490
20241210,115400,4432318380,7360,7350,7360,7350,308
20241210,115300,4430054340,7350,7320,7350,7310,1132
20241210,115200,4421772590,7330,7310,7330,7310,249
20241210,115100,4419951720,7310,7320,7350,7310,1772
20241210,115000,4406971710,7350,7310,7370,7310,822
20241210,114900,4400950540,7310,7310,7360,7300,3648
20241210,114800,4374318510,7300,7340,7340,7300,2767
20241210,114700,4354074140,7350,7350,7360,7340,540
20241210,114600,4350106330,7360,7390,7390,7340,1111
20241210,114500,4341928630,7370,7360,7420,7360,2251
20241210,114400,4325306430,7370,7390,7420,7370,2107
20241210,114300,4309735540,7430,7420,7500,7370,8150
20241210,114200,4249061730,7420,7300,7510,7290,11970
20241210,114100,4160569430,7300,7290,7310,7270,5468
20241210,114000,4120722560,7290,7310,7310,7290,10036
20241210,113900,4047473670,7300,7340,7350,7300,9054
20241210,113800,3981221430,7340,7360,7370,7320,10892
20241210,113700,3901267240,7370,7340,7370,7340,1272
20241210,113600,3891913830,7340,7400,7400,7340,10616
20241210,113500,3813762080,7410,7460,7470,7410,5519
20241210,113400,3772758180,7420,7470,7480,7410,14184
20241210,113300,3667243300,7470,7500,7500,7450,11276
20241210,113200,3583028340,7500,7570,7600,7450,30199
20241210,113100,3355902090,7580,7610,7610,7530,32366
20241210,113000,3111078950,7610,7530,7640,7510,114314
20241210,112900,2245448050,7530,7400,7550,7350,70362
20241210,112800,1717579980,7400,7370,7400,7330,2133
20241210,112700,1701846280,7400,7370,7400,7370,2940
20241210,112600,1680116850,7370,7360,7390,7320,2339
20241210,112500,1662869860,7360,7320,7360,7310,481
20241210,112400,1659343890,7300,7380,7380,7270,3993
20241210,112300,1630148640,7370,7380,7380,7340,1123
20241210,112200,1621878600,7320,7310,7380,7310,663
20241210,112100,1617017420,7340,7340,7350,7340,2392
20241210,112000,1599445520,7340,7310,7340,7310,51
20241210,111900,1599072680,7340,7340,7340,7300,110
20241210,111800,1598267280,7340,7330,7340,7330,101
20241210,111700,1597526940,7300,7300,7300,7300,1
20241210,111600,1597519640,7330,7330,7330,7330,100
20241210,111500,1596786640,7330,7300,7330,7290,1390
20241210,111400,1586638640,7300,7290,7310,7290,667
20241210,111300,1581772430,7290,7290,7290,7290,33
20241210,111200,1581531860,7300,7300,7300,7300,704
20241210,111100,1576392660,7300,7340,7360,7300,1238
20241210,111000,1567295930,7350,7300,7350,7290,753
20241210,110900,1561773600,7340,7350,7350,7310,11
20241210,110800,1561692890,7290,7310,7350,7290,1911
20241210,110700,1547746330,7320,7350,7350,7320,540
20241210,110600,1543793380,7350,7350,7350,7350,183
20241210,110500,1542448330,7360,7310,7360,7300,1907
20241210,110400,1528515890,7310,7300,7340,7300,424
20241210,110300,1525409570,7310,7330,7330,7290,1913
20241210,110200,1511428040,7310,7320,7320,7310,47
20241210,110100,1511084190,7310,7330,7330,7310,562
20241210,110000,1506971520,7350,7350,7350,7350,37
20241210,105900,1506699570,7350,7350,7360,7350,309
20241210,105800,1504427450,7310,7350,7360,7310,6
20241210,105700,1504383370,7350,7350,7350,7300,208
20241210,105600,1502861970,7350,7320,7360,7310,1389
20241210,105500,1492696690,7320,7320,7320,7320,145
20241210,105400,1491635290,7320,7340,7360,7320,51
20241210,105300,1491260170,7320,7340,7340,7320,1108
20241210,105200,1483135310,7340,7340,7340,7340,18
20241210,105100,1483003190,7390,7340,7390,7340,2
20241210,105000,1482988460,7330,7410,7410,7330,1401
20241210,104900,1472701580,7410,7420,7420,7360,489
20241210,104800,1469092640,7410,7410,7410,7380,1600
20241210,104700,1457236670,7410,7370,7420,7370,3873
20241210,104600,1428616750,7350,7320,7350,7310,676
20241210,104500,1423652790,7320,7320,7320,7320,3
20241210,104400,1423630830,7310,7300,7310,7300,300
20241210,104300,1421438970,7310,7300,7320,7300,328
20241210,104200,1419044130,7320,7310,7320,7300,271
20241210,104100,1417065570,7300,7350,7350,7290,2655
20241210,104000,1397645620,7350,7360,7360,7350,380
20241210,103900,1394852120,7370,7350,7370,7350,527
20241210,103800,1390978650,7350,7350,7350,7320,167
20241210,103700,1389752030,7340,7320,7340,7320,219
20241210,103600,1388148650,7330,7350,7350,7320,2399
20241210,103500,1370563490,7330,7360,7360,7330,5028
20241210,103400,1333672740,7360,7360,7360,7360,120
20241210,103300,1332789540,7360,7360,7360,7360,45
20241210,103200,1332458340,7350,7350,7350,7350,134
20241210,103100,1331473440,7350,7360,7370,7350,205
20241210,103000,1329964840,7370,7380,7400,7370,544
20241210,102900,1325954530,7380,7380,7390,7370,455
20241210,102800,1322596980,7370,7390,7400,7370,1218
20241210,102700,1313607260,7390,7390,7400,7380,1057
20241210,102600,1305799030,7390,7410,7410,7390,2546
20241210,102500,1286958140,7410,7430,7430,7400,4380
20241210,102400,1254486490,7430,7330,7450,7320,11539
20241210,102300,1169013130,7350,7330,7350,7330,1812
20241210,102200,1155703730,7350,7350,7350,7330,623
20241210,102100,1151130030,7360,7360,7360,7340,1176
20241210,102000,1142480250,7360,7310,7370,7310,4535
20241210,101900,1109187660,7310,7290,7320,7290,4756
20241210,101800,1074455920,7290,7260,7290,7250,717
20241210,101700,1069250800,7300,7300,7300,7300,2
20241210,101600,1069236200,7250,7250,7250,7250,495
20241210,101500,1065647450,7250,7300,7310,7250,3070
20241210,101400,1043308850,7300,7260,7300,7260,1110
20241210,101300,1035210250,7310,7260,7310,7220,2968
20241210,101200,1013581400,7260,7230,7260,7230,1590
20241210,101100,1002052940,7170,7200,7200,7170,182
20241210,101000,1000746260,7210,7210,7210,7210,119
20241210,100900,999888270,7210,7210,7210,7210,682
20241210,100800,994971050,7210,7220,7220,7210,50
20241210,100700,994610290,7220,7260,7280,7220,1846
20241210,100600,981252600,7220,7190,7290,7190,5136
20241210,100500,944047060,7190,7190,7190,7190,16
20241210,100400,943932020,7190,7160,7200,7160,323
20241210,100300,941609630,7160,7150,7160,7150,1076
20241210,100200,933905640,7150,7150,7150,7150,10
20241210,100100,933834140,7150,7150,7150,7150,797
20241210,100000,928135590,7150,7140,7150,7140,599
20241210,095900,923852750,7110,7140,7140,7110,1154
20241210,095800,915630640,7120,7150,7180,7120,4546
20241210,095700,883223760,7150,7160,7160,7150,1712
20241210,095600,870979250,7160,7170,7170,7160,1615
20241210,095500,859415250,7170,7180,7180,7160,959
20241210,095400,852532850,7160,7210,7210,7160,2566
20241210,095300,834113740,7210,7200,7210,7200,97
20241210,095200,833414470,7200,7230,7240,7200,653
20241210,095100,828692910,7230,7200,7230,7200,2043
20241210,095000,813958700,7200,7220,7220,7200,1045
20241210,094900,806418950,7220,7230,7230,7220,604
20241210,094800,802055230,7240,7230,7240,7230,112
20241210,094700,801244650,7240,7190,7240,7190,649
20241210,094600,796550820,7190,7180,7190,7160,1401
20241210,094500,786497420,7160,7250,7250,7150,6189
20241210,094400,742106390,7250,7200,7260,7200,1597
20241210,094300,730543010,7240,7180,7240,7180,175
20241210,094200,729278010,7180,7230,7230,7180,505
20241210,094100,725644110,7200,7230,7230,7200,249
20241210,094000,723850500,7240,7230,7240,7200,331
20241210,093900,721460230,7240,7200,7240,7190,788
20241210,093800,715791230,7200,7250,7260,7200,899
20241210,093700,709291670,7250,7220,7260,7200,1771
20241210,093600,696526450,7230,7230,7260,7230,375
20241210,093500,693815170,7270,7270,7270,7230,1102
20241210,093400,685843980,7290,7290,7290,7250,541
20241210,093300,681917690,7290,7300,7300,7240,725
20241210,093200,676639380,7300,7260,7300,7230,6378
20241210,093100,630426340,7310,7300,7310,7260,1659
20241210,093000,618338430,7300,7330,7330,7300,922
20241210,092900,611583880,7330,7290,7360,7290,11695
20241210,092800,525992990,7290,7280,7290,7280,1726
20241210,092700,513420440,7280,7240,7280,7230,1330
20241210,092600,503744940,7280,7190,7280,7190,1804
20241210,092500,490626830,7270,7170,7270,7170,3235
20241210,092400,467202860,7170,7170,7170,7170,441
20241210,092300,464040890,7190,7240,7240,7170,2102
20241210,092200,448923570,7240,7160,7240,7160,1973
20241210,092100,434680510,7160,7190,7210,7160,3810
20241210,092000,407293340,7190,7210,7210,7190,701
20241210,091900,402246320,7210,7260,7260,7210,60
20241210,091800,401811970,7260,7270,7280,7260,844
20241210,091700,395679080,7280,7200,7280,7180,2678
20241210,091600,376297550,7200,7200,7210,7200,803
20241210,091500,370514500,7190,7200,7200,7190,167
20241210,091400,369313570,7190,7240,7280,7170,3935
20241210,091300,340781040,7240,7210,7260,7190,2726
20241210,091200,321088350,7210,7270,7270,7160,1264
20241210,091100,311983180,7280,7130,7280,7130,8378
20241210,091000,251528180,7130,7100,7130,7100,1036
20241210,090900,244165490,7100,7140,7140,7100,3347
20241210,090800,220280410,7140,7170,7170,7140,3884
20241210,090700,192529000,7160,7190,7200,7150,1127
20241210,090600,184437840,7200,7170,7200,7140,5526
20241210,090500,144828860,7170,7130,7210,7120,8580
20241210,090400,83338500,7130,7040,7130,7040,2396
20241210,090300,66366960,7000,6970,7000,6970,290
20241210,090200,64341510,6960,6960,7120,6920,1838
20241210,090100,51496810,6960,6900,6970,6900,2032
20241210,090000,37424780,6900,6960,6960,6850,5374