KissMeData/044490/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,193000,1489267190,10120,10120,10120,10120,5034
20241202,192900,1489267190,10120,10120,10120,10120,0
20241202,192800,1489267190,10120,10120,10120,10120,0
20241202,192700,1489267190,10120,10120,10120,10120,0
20241202,192600,1489267190,10120,10120,10120,10120,0
20241202,192500,1489267190,10120,10120,10120,10120,0
20241202,192400,1489267190,10120,10120,10120,10120,0
20241202,192300,1489267190,10120,10120,10120,10120,0
20241202,192200,1489267190,10120,10120,10120,10120,0
20241202,192100,1489267190,10120,10120,10120,10120,0
20241202,192000,1489267190,10120,10120,10120,10120,0
20241202,191900,1489267190,10120,10120,10120,10120,0
20241202,191800,1489267190,10120,10120,10120,10120,0
20241202,191700,1489267190,10120,10120,10120,10120,0
20241202,191600,1489267190,10120,10120,10120,10120,0
20241202,191500,1489267190,10120,10120,10120,10120,0
20241202,191400,1489267190,10120,10120,10120,10120,0
20241202,191300,1489267190,10120,10120,10120,10120,0
20241202,191200,1489267190,10120,10120,10120,10120,0
20241202,191100,1489267190,10120,10120,10120,10120,0
20241202,191000,1489267190,10120,10120,10120,10120,0
20241202,190900,1489267190,10120,10120,10120,10120,0
20241202,190800,1489267190,10120,10120,10120,10120,0
20241202,190700,1489267190,10120,10120,10120,10120,0
20241202,190600,1489267190,10120,10120,10120,10120,0
20241202,190500,1489267190,10120,10120,10120,10120,0
20241202,190400,1489267190,10120,10120,10120,10120,0
20241202,190300,1489267190,10120,10120,10120,10120,0
20241202,190200,1489267190,10120,10120,10120,10120,0
20241202,190100,1489267190,10120,10120,10120,10120,0
20241202,190000,1489267190,10120,10120,10120,10120,5034
20241202,185900,1489267190,10120,10120,10120,10120,0
20241202,185800,1489267190,10120,10120,10120,10120,0
20241202,185700,1489267190,10120,10120,10120,10120,0
20241202,185600,1489267190,10120,10120,10120,10120,0
20241202,185500,1489267190,10120,10120,10120,10120,0
20241202,185400,1489267190,10120,10120,10120,10120,0
20241202,185300,1489267190,10120,10120,10120,10120,0
20241202,185200,1489267190,10120,10120,10120,10120,0
20241202,185100,1489267190,10120,10120,10120,10120,0
20241202,185000,1489267190,10120,10120,10120,10120,0
20241202,184900,1489267190,10120,10120,10120,10120,0
20241202,184800,1489267190,10120,10120,10120,10120,0
20241202,184700,1489267190,10120,10120,10120,10120,0
20241202,184600,1489267190,10120,10120,10120,10120,0
20241202,184500,1489267190,10120,10120,10120,10120,0
20241202,184400,1489267190,10120,10120,10120,10120,0
20241202,184300,1489267190,10120,10120,10120,10120,0
20241202,184200,1489267190,10120,10120,10120,10120,0
20241202,184100,1489267190,10120,10120,10120,10120,0
20241202,184000,1489267190,10120,10120,10120,10120,0
20241202,183900,1489267190,10120,10120,10120,10120,0
20241202,183800,1489267190,10120,10120,10120,10120,0
20241202,183700,1489267190,10120,10120,10120,10120,0
20241202,183600,1489267190,10120,10120,10120,10120,0
20241202,183500,1489267190,10120,10120,10120,10120,0
20241202,183400,1489267190,10120,10120,10120,10120,0
20241202,183300,1489267190,10120,10120,10120,10120,0
20241202,183200,1489267190,10120,10120,10120,10120,0
20241202,183100,1489267190,10120,10120,10120,10120,0
20241202,183000,1489267190,10120,10120,10120,10120,5034
20241202,182900,1489267190,10120,10120,10120,10120,0
20241202,182800,1489267190,10120,10120,10120,10120,0
20241202,182700,1489267190,10120,10120,10120,10120,0
20241202,182600,1489267190,10120,10120,10120,10120,0
20241202,182500,1489267190,10120,10120,10120,10120,0
20241202,182400,1489267190,10120,10120,10120,10120,0
20241202,182300,1489267190,10120,10120,10120,10120,0
20241202,182200,1489267190,10120,10120,10120,10120,0
20241202,182100,1489267190,10120,10120,10120,10120,0
20241202,182000,1489267190,10120,10120,10120,10120,0
20241202,181900,1489267190,10120,10120,10120,10120,0
20241202,181800,1489267190,10120,10120,10120,10120,0
20241202,181700,1489267190,10120,10120,10120,10120,0
20241202,181600,1489267190,10120,10120,10120,10120,0
20241202,181500,1489267190,10120,10120,10120,10120,0
20241202,181400,1489267190,10120,10120,10120,10120,0
20241202,181300,1489267190,10120,10120,10120,10120,0
20241202,181200,1489267190,10120,10120,10120,10120,0
20241202,181100,1489267190,10120,10120,10120,10120,0
20241202,181000,1489267190,10120,10120,10120,10120,0
20241202,180900,1489267190,10120,10120,10120,10120,0
20241202,180800,1489267190,10120,10120,10120,10120,0
20241202,180700,1489267190,10120,10120,10120,10120,0
20241202,180600,1489267190,10120,10120,10120,10120,0
20241202,180500,1489267190,10120,10120,10120,10120,0
20241202,180400,1489267190,10120,10120,10120,10120,0
20241202,180300,1489267190,10120,10120,10120,10120,0
20241202,180200,1489267190,10120,10120,10120,10120,0
20241202,180100,1489267190,10120,10120,10120,10120,0
20241202,180000,1489267190,10120,10120,10120,10120,5034
20241202,175900,1489267190,10120,10120,10120,10120,0
20241202,175800,1489267190,10120,10120,10120,10120,0
20241202,175700,1489267190,10120,10120,10120,10120,0
20241202,175600,1489267190,10120,10120,10120,10120,0
20241202,175500,1489267190,10120,10120,10120,10120,0
20241202,175400,1489267190,10120,10120,10120,10120,0
20241202,175300,1489267190,10120,10120,10120,10120,0
20241202,175200,1489267190,10120,10120,10120,10120,0
20241202,175100,1489267190,10120,10120,10120,10120,0
20241202,175000,1489267190,10120,10120,10120,10120,0
20241202,174900,1489267190,10120,10120,10120,10120,0
20241202,174800,1489267190,10120,10120,10120,10120,0
20241202,174700,1489267190,10120,10120,10120,10120,0
20241202,174600,1489267190,10120,10120,10120,10120,0
20241202,174500,1489267190,10120,10120,10120,10120,0
20241202,174400,1489267190,10120,10120,10120,10120,0
20241202,174300,1489267190,10120,10120,10120,10120,0
20241202,174200,1489267190,10120,10120,10120,10120,0
20241202,174100,1489267190,10120,10120,10120,10120,0
20241202,174000,1489267190,10120,10120,10120,10120,0
20241202,173900,1489267190,10120,10120,10120,10120,0
20241202,173800,1489267190,10120,10120,10120,10120,0
20241202,173700,1489267190,10120,10120,10120,10120,0
20241202,173600,1489267190,10120,10120,10120,10120,0
20241202,173500,1489267190,10120,10120,10120,10120,0
20241202,173400,1489267190,10120,10120,10120,10120,0
20241202,173300,1489267190,10120,10120,10120,10120,0
20241202,173200,1489267190,10120,10120,10120,10120,0
20241202,173100,1489267190,10120,10120,10120,10120,0
20241202,173000,1489267190,10120,10120,10120,10120,5034
20241202,172900,1489267190,10120,10120,10120,10120,0
20241202,172800,1489267190,10120,10120,10120,10120,0
20241202,172700,1489267190,10120,10120,10120,10120,0
20241202,172600,1489267190,10120,10120,10120,10120,0
20241202,172500,1489267190,10120,10120,10120,10120,0
20241202,172400,1489267190,10120,10120,10120,10120,0
20241202,172300,1489267190,10120,10120,10120,10120,0
20241202,172200,1489267190,10120,10120,10120,10120,0
20241202,172100,1489267190,10120,10120,10120,10120,0
20241202,172000,1489267190,10120,10120,10120,10120,0
20241202,171900,1489267190,10120,10120,10120,10120,0
20241202,171800,1489267190,10120,10120,10120,10120,0
20241202,171700,1489267190,10120,10120,10120,10120,0
20241202,171600,1489267190,10120,10120,10120,10120,0
20241202,171500,1489267190,10120,10120,10120,10120,0
20241202,171400,1489267190,10120,10120,10120,10120,0
20241202,171300,1489267190,10120,10120,10120,10120,0
20241202,171200,1489267190,10120,10120,10120,10120,0
20241202,171100,1489267190,10120,10120,10120,10120,0
20241202,171000,1489267190,10120,10120,10120,10120,0
20241202,170900,1489267190,10120,10120,10120,10120,0
20241202,170800,1489267190,10120,10120,10120,10120,0
20241202,170700,1489267190,10120,10120,10120,10120,0
20241202,170600,1489267190,10120,10120,10120,10120,0
20241202,170500,1489267190,10120,10120,10120,10120,0
20241202,170400,1489267190,10120,10120,10120,10120,0
20241202,170300,1489267190,10120,10120,10120,10120,0
20241202,170200,1489267190,10120,10120,10120,10120,0
20241202,170100,1489267190,10120,10120,10120,10120,0
20241202,170000,1489267190,10120,10120,10120,10120,5034
20241202,165900,1489267190,10120,10120,10120,10120,0
20241202,165800,1489267190,10120,10120,10120,10120,0
20241202,165700,1489267190,10120,10120,10120,10120,0
20241202,165600,1489267190,10120,10120,10120,10120,0
20241202,165500,1489267190,10120,10120,10120,10120,0
20241202,165400,1489267190,10120,10120,10120,10120,0
20241202,165300,1489267190,10120,10120,10120,10120,0
20241202,165200,1489267190,10120,10120,10120,10120,0
20241202,165100,1489267190,10120,10120,10120,10120,0
20241202,165000,1489267190,10120,10120,10120,10120,0
20241202,164900,1489267190,10120,10120,10120,10120,0
20241202,164800,1489267190,10120,10120,10120,10120,0
20241202,164700,1489267190,10120,10120,10120,10120,0
20241202,164600,1489267190,10120,10120,10120,10120,0
20241202,164500,1489267190,10120,10120,10120,10120,0
20241202,164400,1489267190,10120,10120,10120,10120,0
20241202,164300,1489267190,10120,10120,10120,10120,0
20241202,164200,1489267190,10120,10120,10120,10120,0
20241202,164100,1489267190,10120,10120,10120,10120,0
20241202,164000,1489267190,10120,10120,10120,10120,0
20241202,163900,1489267190,10120,10120,10120,10120,0
20241202,163800,1489267190,10120,10120,10120,10120,0
20241202,163700,1489267190,10120,10120,10120,10120,0
20241202,163600,1489267190,10120,10120,10120,10120,0
20241202,163500,1489267190,10120,10120,10120,10120,0
20241202,163400,1489267190,10120,10120,10120,10120,0
20241202,163300,1489267190,10120,10120,10120,10120,0
20241202,163200,1489267190,10120,10120,10120,10120,0
20241202,163100,1489267190,10120,10120,10120,10120,0
20241202,163000,1489267190,10120,10120,10120,10120,5034
20241202,162900,1489267190,10120,10120,10120,10120,0
20241202,162800,1489267190,10120,10120,10120,10120,0
20241202,162700,1489267190,10120,10120,10120,10120,0
20241202,162600,1489267190,10120,10120,10120,10120,0
20241202,162500,1489267190,10120,10120,10120,10120,0
20241202,162400,1489267190,10120,10120,10120,10120,0
20241202,162300,1489267190,10120,10120,10120,10120,0
20241202,162200,1489267190,10120,10120,10120,10120,0
20241202,162100,1489267190,10120,10120,10120,10120,0
20241202,162000,1489267190,10120,10120,10120,10120,0
20241202,161900,1489267190,10120,10120,10120,10120,0
20241202,161800,1489267190,10120,10120,10120,10120,0
20241202,161700,1489267190,10120,10120,10120,10120,0
20241202,161600,1489267190,10120,10120,10120,10120,0
20241202,161500,1489267190,10120,10120,10120,10120,0
20241202,161400,1489267190,10120,10120,10120,10120,0
20241202,161300,1489267190,10120,10120,10120,10120,0
20241202,161200,1489267190,10120,10120,10120,10120,0
20241202,161100,1489267190,10120,10120,10120,10120,0
20241202,161000,1489267190,10120,10120,10120,10120,0
20241202,160900,1489267190,10120,10120,10120,10120,0
20241202,160800,1489267190,10120,10120,10120,10120,0
20241202,160700,1489267190,10120,10120,10120,10120,0
20241202,160600,1489267190,10120,10120,10120,10120,0
20241202,160500,1489267190,10120,10120,10120,10120,0
20241202,160400,1489267190,10120,10120,10120,10120,0
20241202,160300,1489267190,10120,10120,10120,10120,0
20241202,160200,1489267190,10120,10120,10120,10120,0
20241202,160100,1489267190,10120,10120,10120,10120,0
20241202,160000,1489267190,10120,10120,10120,10120,5034
20241202,155900,1489267190,10120,10120,10120,10120,0
20241202,155800,1489267190,10120,10120,10120,10120,0
20241202,155700,1489267190,10120,10120,10120,10120,0
20241202,155600,1489267190,10120,10120,10120,10120,0
20241202,155500,1489267190,10120,10120,10120,10120,0
20241202,155400,1489267190,10120,10120,10120,10120,0
20241202,155300,1489267190,10120,10120,10120,10120,0
20241202,155200,1489267190,10120,10120,10120,10120,0
20241202,155100,1489267190,10120,10120,10120,10120,0
20241202,155000,1489267190,10120,10120,10120,10120,0
20241202,154900,1489267190,10120,10120,10120,10120,0
20241202,154800,1489267190,10120,10120,10120,10120,0
20241202,154700,1489267190,10120,10120,10120,10120,0
20241202,154600,1489267190,10120,10120,10120,10120,0
20241202,154500,1489267190,10120,10120,10120,10120,0
20241202,154400,1489267190,10120,10120,10120,10120,0
20241202,154300,1489267190,10120,10120,10120,10120,0
20241202,154200,1489267190,10120,10120,10120,10120,0
20241202,154100,1489267190,10120,10120,10120,10120,0
20241202,154000,1489267190,10120,10120,10120,10120,0
20241202,153900,1489267190,10120,10120,10120,10120,0
20241202,153800,1489267190,10120,10120,10120,10120,0
20241202,153700,1489267190,10120,10120,10120,10120,0
20241202,153600,1489267190,10120,10120,10120,10120,0
20241202,153500,1489267190,10120,10120,10120,10120,0
20241202,153400,1489267190,10120,10120,10120,10120,0
20241202,153300,1489267190,10120,10120,10120,10120,0
20241202,153200,1489267190,10120,10120,10120,10120,0
20241202,153100,1489267190,10120,10120,10120,10120,0
20241202,153000,1489267190,10120,10120,10120,10120,10068
20241202,152900,1438323110,10120,10120,10120,10120,0
20241202,152800,1438323110,10120,10120,10120,10120,0
20241202,152700,1438323110,10120,10120,10120,10120,0
20241202,152600,1438323110,10120,10120,10120,10120,0
20241202,152500,1438323110,10120,10120,10120,10120,0
20241202,152400,1438323110,10120,10120,10120,10120,0
20241202,152300,1438323110,10120,10120,10120,10120,0
20241202,152200,1438323110,10120,10120,10120,10120,0
20241202,152100,1438323110,10120,10120,10120,10120,0
20241202,152000,1438323110,10120,10120,10120,10120,0
20241202,151900,1438323110,10120,10060,10120,10060,4260
20241202,151800,1395310220,10060,10060,10060,10060,56
20241202,151700,1394746860,10060,10030,10060,10000,1481
20241202,151600,1379891860,10030,10050,10050,10030,2983
20241202,151500,1349912730,10050,10050,10050,10030,3125
20241202,151400,1318507420,10050,10040,10060,10040,1012
20241202,151300,1308339880,10050,10010,10050,10010,558
20241202,151200,1302749840,10000,9990,10000,9990,3256
20241202,151100,1270191760,9990,9990,9990,9990,0
20241202,151000,1270191760,9990,9970,9990,9970,143
20241202,150900,1268763210,9990,9980,9990,9980,166
20241202,150800,1267106510,9980,9980,9980,9980,64
20241202,150700,1266467790,9980,9980,9980,9980,212
20241202,150600,1264352030,9990,9990,9990,9990,0
20241202,150500,1264352030,9990,9990,9990,9990,0
20241202,150400,1264352030,9990,10000,10000,9990,141
20241202,150300,1262943030,9990,9980,9990,9980,1008
20241202,150200,1252878060,9980,9980,9980,9980,0
20241202,150100,1252878060,9980,9980,9980,9980,73
20241202,150000,1252149520,9980,9990,9990,9980,276
20241202,145900,1249394400,10000,10000,10000,10000,0
20241202,145800,1249394400,10000,10000,10000,10000,314
20241202,145700,1246254400,9990,9990,9990,9990,457
20241202,145600,1241688970,9980,10000,10000,9980,261
20241202,145500,1239083970,10000,9980,10000,9980,119
20241202,145400,1237894370,10000,9990,10000,9990,575
20241202,145300,1232148410,10000,10000,10000,10000,0
20241202,145200,1232148410,10000,10000,10000,10000,150
20241202,145100,1230648410,10000,10000,10000,10000,0
20241202,145000,1230648410,10000,10000,10000,10000,1217
20241202,144900,1218478410,10010,10010,10010,10010,0
20241202,144800,1218478410,10010,10010,10010,10010,0
20241202,144700,1218478410,10010,10010,10010,10010,0
20241202,144600,1218478410,10010,10010,10010,10010,134
20241202,144500,1217137070,10010,10010,10010,10010,1
20241202,144400,1217127060,10010,10010,10010,10010,313
20241202,144300,1213993930,10020,10020,10020,10020,0
20241202,144200,1213993930,10020,10000,10020,10000,290
20241202,144100,1211089970,10020,10010,10020,9980,9586
20241202,144000,1115343000,10000,10000,10000,10000,0
20241202,143900,1115343000,10000,10010,10010,10000,501
20241202,143800,1110332950,10010,10010,10010,10010,90
20241202,143700,1109432050,10010,10010,10010,10010,0
20241202,143600,1109432050,10010,10010,10010,10010,306
20241202,143500,1106368990,10010,10010,10010,10010,3
20241202,143400,1106338960,10010,10010,10010,10010,0
20241202,143300,1106338960,10010,10010,10010,10010,22
20241202,143200,1106118740,10020,10020,10020,10020,68
20241202,143100,1105437380,10020,10020,10020,10020,0
20241202,143000,1105437380,10020,10020,10020,10020,100
20241202,142900,1104435380,10020,10020,10020,10020,432
20241202,142800,1100106740,10020,10020,10020,10020,10
20241202,142700,1100006540,10020,10020,10020,10020,10
20241202,142600,1099906340,10030,10030,10030,10030,286
20241202,142500,1097037760,10030,10030,10030,10030,1004
20241202,142400,1086967640,10030,10030,10030,10030,2
20241202,142300,1086947580,10030,10030,10030,10030,10
20241202,142200,1086847280,10030,10030,10030,10030,10
20241202,142100,1086746980,10030,10000,10030,10000,645
20241202,142000,1080285160,10000,10000,10000,10000,29
20241202,141900,1079995160,10000,10020,10020,10000,73
20241202,141800,1079263720,10030,10030,10030,10030,0
20241202,141700,1079263720,10030,10030,10030,10030,138
20241202,141600,1077879580,10040,10040,10040,10040,100
20241202,141500,1076875580,10030,10030,10030,10030,0
20241202,141400,1076875580,10030,10030,10030,10030,66
20241202,141300,1076213600,10020,10020,10020,10020,389
20241202,141200,1072315820,10010,10010,10010,10000,1555
20241202,141100,1056759980,10000,10000,10000,10000,588
20241202,141000,1050879980,10000,10000,10010,10000,377
20241202,140900,1047108780,9980,10000,10000,9980,323
20241202,140800,1043882610,10010,10010,10010,10010,0
20241202,140700,1043882610,10010,10010,10010,10010,0
20241202,140600,1043882610,10010,10010,10010,10010,0
20241202,140500,1043882610,10010,10020,10020,10010,105
20241202,140400,1042831550,10020,10020,10020,10020,0
20241202,140300,1042831550,10020,10020,10020,10020,0
20241202,140200,1042831550,10020,10020,10020,10020,189
20241202,140100,1040937770,10020,10020,10020,10020,5
20241202,140000,1040887670,10040,10040,10040,10040,0
20241202,135900,1040887670,10040,10040,10040,10040,0
20241202,135800,1040887670,10040,10040,10040,10040,301
20241202,135700,1037865630,10050,10050,10050,10050,71
20241202,135600,1037152080,10060,10060,10060,10060,0
20241202,135500,1037152080,10060,10070,10070,10060,104
20241202,135400,1036105830,10050,10050,10050,10050,0
20241202,135300,1036105830,10050,10050,10050,10050,0
20241202,135200,1036105830,10050,10050,10070,10050,1395
20241202,135100,1022077430,10040,10030,10040,10030,727
20241202,135000,1014778360,10030,10030,10030,10030,4
20241202,134900,1014738240,10030,10030,10030,10030,0
20241202,134800,1014738240,10030,10040,10040,10030,406
20241202,134700,1010665930,10050,10050,10050,10050,421
20241202,134600,1006434880,10060,10060,10060,10060,1
20241202,134500,1006424820,10070,10070,10070,10070,0
20241202,134400,1006424820,10070,10070,10070,10070,0
20241202,134300,1006424820,10070,10070,10070,10070,0
20241202,134200,1006424820,10070,10070,10070,10070,0
20241202,134100,1006424820,10070,10070,10070,10070,0
20241202,134000,1006424820,10070,10060,10070,10060,670
20241202,133900,999680150,10060,10060,10060,10060,0
20241202,133800,999680150,10060,10060,10060,10060,10
20241202,133700,999579550,10080,10080,10080,10080,1
20241202,133600,999569470,10080,10070,10080,10070,16
20241202,133500,999408290,10070,10070,10070,10070,135
20241202,133400,998048840,10080,10080,10080,10080,0
20241202,133300,998048840,10080,10080,10080,10080,315
20241202,133200,994873640,10060,10020,10060,10020,2582
20241202,133100,968930480,10020,10010,10020,10010,289
20241202,133000,966037460,10010,10010,10010,10010,372
20241202,132900,962313740,10010,10010,10010,10010,0
20241202,132800,962313740,10010,10010,10010,10010,104
20241202,132700,961272700,10010,10000,10010,10000,279
20241202,132600,958480700,10000,10000,10000,10000,333
20241202,132500,955150700,9990,10000,10000,9990,127
20241202,132400,953881660,10000,10000,10000,10000,132
20241202,132300,952561660,10000,10000,10000,10000,0
20241202,132200,952561660,10000,10000,10000,10000,231
20241202,132100,950251660,10000,9980,10000,9980,380
20241202,132000,946457530,9950,9990,9990,9950,819
20241202,131900,938302230,9990,9990,9990,9990,262
20241202,131800,935684850,9980,9980,9980,9980,280
20241202,131700,932890450,9970,9980,9980,9970,695
20241202,131600,925959300,9970,9970,9970,9970,0
20241202,131500,925959300,9970,9970,9970,9970,188
20241202,131400,924084940,9970,9970,9970,9970,0
20241202,131300,924084940,9970,9970,9970,9970,0
20241202,131200,924084940,9970,9970,9970,9970,0
20241202,131100,924084940,9970,9970,9970,9970,3
20241202,131000,924055030,9970,9960,9970,9960,535
20241202,130900,918721390,9950,9950,9950,9950,5
20241202,130800,918671640,9950,9950,9950,9950,0
20241202,130700,918671640,9950,9950,9950,9950,439
20241202,130600,914303590,9950,9950,9950,9950,0
20241202,130500,914303590,9950,9950,9950,9950,0
20241202,130400,914303590,9950,9950,9950,9950,341
20241202,130300,910910640,9960,9960,9960,9960,0
20241202,130200,910910640,9960,9960,9960,9960,18
20241202,130100,910731360,9950,9950,9950,9950,2
20241202,130000,910711460,9940,9950,9950,9930,1912
20241202,125900,891710680,9950,9950,9950,9950,78
20241202,125800,890934580,9950,9950,9950,9950,11
20241202,125700,890825130,9950,9940,9950,9940,879
20241202,125600,882087040,9930,9930,9930,9930,0
20241202,125500,882087040,9930,9930,9930,9930,0
20241202,125400,882087040,9930,9930,9930,9930,453
20241202,125300,877588750,9930,9940,9940,9930,103
20241202,125200,876565400,9930,9930,9930,9930,841
20241202,125100,868214270,9920,9920,9920,9920,46
20241202,125000,867757950,9920,9920,9920,9910,473
20241202,124900,863069350,9920,9920,9920,9920,137
20241202,124800,861710310,9920,9920,9920,9920,0
20241202,124700,861710310,9920,9920,9920,9910,1280
20241202,124600,849013550,9920,9930,9930,9920,1587
20241202,124500,833260160,9930,9930,9930,9930,49
20241202,124400,832773590,9930,9930,9930,9930,4
20241202,124300,832733870,9930,9930,9930,9930,18
20241202,124200,832555130,9930,9930,9930,9930,0
20241202,124100,832555130,9930,9930,9930,9930,2
20241202,124000,832535270,9930,9940,9940,9930,69
20241202,123900,831850080,9950,9950,9950,9950,0
20241202,123800,831850080,9950,9950,9950,9950,0
20241202,123700,831850080,9950,9950,9950,9930,8146
20241202,123600,750901920,9950,9960,9960,9950,516
20241202,123500,745767710,9960,9950,9960,9950,336
20241202,123400,742421190,9960,9960,9960,9960,2
20241202,123300,742401270,9960,9960,9960,9950,67
20241202,123200,741734560,9970,9970,9970,9970,147
20241202,123100,740268970,9960,9960,9960,9960,54
20241202,123000,739731130,9960,9960,9960,9960,105
20241202,122900,738685330,9960,9960,9960,9960,237
20241202,122800,736324810,9970,9970,9970,9970,80
20241202,122700,735527210,9970,9970,9970,9970,1
20241202,122600,735517240,9970,9970,9970,9970,118
20241202,122500,734340780,9970,9970,9970,9970,0
20241202,122400,734340780,9970,9970,9970,9970,0
20241202,122300,734340780,9970,9970,9970,9970,464
20241202,122200,729714700,9970,9970,9970,9970,468
20241202,122100,725048740,9970,9970,9970,9970,11
20241202,122000,724939070,9960,9960,9960,9960,0
20241202,121900,724939070,9960,9960,9960,9960,347
20241202,121800,721482950,9960,9960,9960,9960,0
20241202,121700,721482950,9960,9960,9960,9960,0
20241202,121600,721482950,9960,9980,9980,9960,15
20241202,121500,721333440,9970,9970,9970,9970,0
20241202,121400,721333440,9970,9970,9970,9970,272
20241202,121300,718621600,9960,9960,9960,9960,273
20241202,121200,715902520,9960,9960,9960,9960,210
20241202,121100,713810920,9960,9960,9960,9960,0
20241202,121000,713810920,9960,9960,9960,9960,0
20241202,120900,713810920,9960,9960,9960,9960,410
20241202,120800,709727320,9960,9960,9960,9960,0
20241202,120700,709727320,9960,9960,9960,9960,166
20241202,120600,708073960,9960,9960,9960,9960,372
20241202,120500,704368840,9970,9970,9970,9970,1
20241202,120400,704358870,9960,9960,9960,9960,0
20241202,120300,704358870,9960,9960,9960,9960,7
20241202,120200,704289150,9960,9960,9960,9960,326
20241202,120100,701042190,9960,9960,9960,9960,0
20241202,120000,701042190,9960,9960,9960,9960,0
20241202,115900,701042190,9960,9960,9960,9960,402
20241202,115800,697038270,9970,9970,9970,9970,13
20241202,115700,696908660,9970,9970,9970,9970,139
20241202,115600,695522830,9970,9970,9970,9970,0
20241202,115500,695522830,9970,9970,9970,9970,0
20241202,115400,695522830,9970,9970,9970,9970,138
20241202,115300,694146970,9970,9970,9970,9970,179
20241202,115200,692362340,9960,9960,9960,9960,0
20241202,115100,692362340,9960,9960,9960,9960,0
20241202,115000,692362340,9960,9960,9960,9960,0
20241202,114900,692362340,9960,9970,9970,9960,174
20241202,114800,690628560,9980,9990,9990,9980,61
20241202,114700,690019560,9990,10000,10000,9990,98
20241202,114600,689040530,10000,10000,10000,10000,10
20241202,114500,688940530,10000,10000,10000,10000,71
20241202,114400,688230530,9990,9990,9990,9990,0
20241202,114300,688230530,9990,9990,9990,9990,0
20241202,114200,688230530,9990,9990,9990,9990,0
20241202,114100,688230530,9990,9990,9990,9990,0
20241202,114000,688230530,9990,9990,9990,9990,680
20241202,113900,681437330,9970,9970,9970,9970,0
20241202,113800,681437330,9970,9980,9980,9970,497
20241202,113700,676480330,9980,9980,9980,9980,0
20241202,113600,676480330,9980,9980,9980,9980,250
20241202,113500,673985330,9980,9980,9980,9980,6
20241202,113400,673925450,9980,9970,9980,9970,365
20241202,113300,670282760,9970,9970,9970,9970,89
20241202,113200,669395430,9960,9960,9960,9960,102
20241202,113100,668379510,9960,9980,9980,9960,679
20241202,113000,661614300,9980,9980,9980,9980,2
20241202,112900,661594340,9980,9980,9980,9980,0
20241202,112800,661594340,9980,9980,9980,9980,26
20241202,112700,661334860,9980,9980,9980,9980,0
20241202,112600,661334860,9980,9980,9980,9980,1
20241202,112500,661324880,9980,9980,9980,9980,420
20241202,112400,657133280,9980,9980,9980,9980,500
20241202,112300,652143280,9980,9980,9980,9980,283
20241202,112200,649318940,9990,9990,9990,9990,0
20241202,112100,649318940,9990,10000,10000,9990,38
20241202,112000,648939310,10000,9990,10010,9990,330
20241202,111900,645642170,9990,9980,9990,9980,228
20241202,111800,643366100,9980,9990,9990,9970,1114
20241202,111700,632247940,9990,9990,9990,9990,36
20241202,111600,631888300,9980,9960,9980,9960,602
20241202,111500,625881840,9940,9970,9970,9930,3406
20241202,111400,592040760,9980,9980,9990,9980,158
20241202,111300,590463600,9980,9980,10010,9980,45
20241202,111200,590013610,9980,9950,9980,9950,6
20241202,111100,589953800,9950,9980,9980,9950,868
20241202,111000,581302110,9980,9980,9980,9980,0
20241202,110900,581302110,9980,9980,9980,9980,0
20241202,110800,581302110,9980,9980,9980,9980,318
20241202,110700,578128470,9990,9990,9990,9990,0
20241202,110600,578128470,9990,9990,9990,9990,46
20241202,110500,577668930,9990,9980,9990,9980,41
20241202,110400,577259740,9990,9990,9990,9970,417
20241202,110300,573101200,10000,10000,10000,10000,31
20241202,110200,572791200,10000,10050,10050,9990,3265
20241202,110100,540072670,10050,10020,10050,10010,905
20241202,110000,531007550,10020,10020,10020,10020,13
20241202,105900,530877290,10020,10020,10020,10020,12
20241202,105800,530757050,10020,9990,10020,9990,646
20241202,105700,524296150,9990,9990,10000,9980,467
20241202,105600,519634930,9990,9990,9990,9990,10
20241202,105500,519535030,9990,9990,9990,9990,0
20241202,105400,519535030,9990,10010,10010,9990,131
20241202,105300,518226060,10010,10010,10010,10010,56
20241202,105200,517665500,10010,10010,10010,10010,9
20241202,105100,517575410,9980,9940,9980,9940,1848
20241202,105000,499170420,9950,9950,9950,9950,201
20241202,104900,497170470,9950,9940,9950,9940,163
20241202,104800,495548650,9940,9940,9940,9940,7
20241202,104700,495479070,9940,9950,9950,9940,611
20241202,104600,489405510,9950,9950,9950,9950,24
20241202,104500,489166710,9950,9950,9950,9950,236
20241202,104400,486818510,9950,9960,9960,9950,322
20241202,104300,483614490,9960,9960,9960,9950,297
20241202,104200,480657260,9970,9970,9970,9970,140
20241202,104100,479261460,9960,9960,9970,9960,544
20241202,104000,473842630,9960,9970,9970,9960,1507
20241202,103900,458832160,9960,9960,9960,9960,72
20241202,103800,458115040,9960,9960,9970,9950,688
20241202,103700,451260840,9960,9990,9990,9960,4810
20241202,103600,403305030,9990,10000,10000,9990,2104
20241202,103500,382265450,10000,10000,10020,9990,552
20241202,103400,376742960,10000,9990,10000,9990,243
20241202,103300,374313800,9990,10000,10000,9990,72
20241202,103200,373594450,10000,10000,10000,9990,442
20241202,103100,369174700,10000,10000,10000,10000,10
20241202,103000,369074700,10000,9990,10010,9990,32
20241202,102900,368754700,10000,10000,10000,10000,581
20241202,102800,362944700,10010,10010,10010,10010,140
20241202,102700,361543300,10000,9980,10000,9970,525
20241202,102600,356307890,9990,9990,10000,9930,3226
20241202,102500,324184500,10010,9990,10020,9990,78
20241202,102400,323403900,10000,10020,10020,10000,2944
20241202,102300,293949620,10030,10030,10030,10030,31
20241202,102200,293638690,10030,10030,10050,10030,969
20241202,102100,283919600,10050,10040,10050,10040,790
20241202,102000,275985180,10050,10060,10060,10050,492
20241202,101900,271036840,10080,10080,10080,10080,0
20241202,101800,271036840,10080,10080,10080,10080,11
20241202,101700,270925960,10070,10090,10090,10070,1148
20241202,101600,259353400,10090,10090,10090,10090,10
20241202,101500,259252500,10080,10080,10080,10080,0
20241202,101400,259252500,10080,10090,10090,10080,435
20241202,101300,254867670,10090,10100,10100,10090,51
20241202,101200,254352670,10090,10090,10090,10090,0
20241202,101100,254352670,10090,10090,10090,10090,0
20241202,101000,254352670,10090,10090,10090,10090,399
20241202,100900,250326760,10090,10090,10090,10090,447
20241202,100800,245816530,10090,10080,10090,10080,136
20241202,100700,244445550,10080,10080,10080,10080,107
20241202,100600,243366990,10090,10100,10100,10090,540
20241202,100500,237916920,10100,10100,10110,10100,256
20241202,100400,235331310,10100,10110,10110,10100,395
20241202,100300,231341790,10100,10140,10140,10100,350
20241202,100200,227799390,10130,10130,10130,10130,1
20241202,100100,227789260,10140,10130,10140,10130,38
20241202,100000,227403960,10140,10150,10150,10140,39
20241202,095900,227008290,10160,10160,10160,10160,19
20241202,095800,226815250,10160,10180,10180,10160,1084
20241202,095700,215791040,10180,10180,10180,10180,19
20241202,095600,215597620,10180,10180,10180,10180,307
20241202,095500,212472360,10180,10180,10180,10180,1
20241202,095400,212462180,10170,10160,10210,10160,55
20241202,095300,211903300,10160,10150,10210,10150,842
20241202,095200,203345470,10140,10130,10140,10100,990
20241202,095100,193322320,10130,10130,10130,10130,18
20241202,095000,193139980,10130,10130,10130,10130,139
20241202,094900,191731910,10130,10110,10140,10110,273
20241202,094800,188969000,10110,10110,10110,10110,11
20241202,094700,188857790,10110,10110,10110,10110,96
20241202,094600,187887230,10100,10110,10110,10100,941
20241202,094500,178378720,10110,10110,10120,10110,489
20241202,094400,173434510,10100,10110,10110,10100,438
20241202,094300,169006530,10110,10140,10140,10110,970
20241202,094200,159176450,10160,10160,10160,10160,0
20241202,094100,159176450,10160,10150,10170,10150,22
20241202,094000,158952900,10170,10140,10170,10140,65
20241202,093900,158292330,10150,10140,10150,10140,401
20241202,093800,154226180,10170,10170,10170,10170,0
20241202,093700,154226180,10170,10160,10170,10140,121
20241202,093600,152997610,10200,10180,10200,10180,44
20241202,093500,152548830,10180,10180,10180,10180,5
20241202,093400,152497930,10180,10190,10190,10160,372
20241202,093300,148710070,10190,10180,10190,10180,26
20241202,093200,148445140,10190,10150,10190,10150,278
20241202,093100,145617740,10140,10170,10170,10100,1955
20241202,093000,125793320,10180,10210,10220,10180,1153
20241202,092900,114036510,10220,10210,10220,10210,21
20241202,092800,113821900,10220,10220,10220,10210,121
20241202,092700,112586420,10250,10210,10250,10210,347
20241202,092600,109042720,10210,10210,10210,10210,92
20241202,092500,108103400,10210,10220,10220,10210,66
20241202,092400,107429140,10220,10230,10260,10220,381
20241202,092300,103532020,10220,10270,10270,10220,4621
20241202,092200,56143890,10290,10290,10290,10290,0
20241202,092100,56143890,10290,10280,10290,10270,100
20241202,092000,55116850,10260,10260,10260,10260,0
20241202,091900,55116850,10260,10270,10300,10250,464
20241202,091800,50355350,10270,10270,10270,10270,1
20241202,091700,50345080,10250,10250,10250,10250,185
20241202,091600,48448830,10250,10270,10270,10250,449
20241202,091500,43841130,10270,10270,10270,10270,0
20241202,091400,43841130,10270,10270,10270,10270,23
20241202,091300,43604920,10270,10260,10270,10260,42
20241202,091200,43173980,10260,10270,10290,10260,31
20241202,091100,42855590,10290,10290,10290,10250,440
20241202,091000,38337990,10230,10230,10230,10230,0
20241202,090900,38337990,10230,10320,10330,10230,700
20241202,090800,31139940,10370,10370,10370,10370,0
20241202,090700,31139940,10370,10370,10370,10370,0
20241202,090600,31139940,10370,10370,10370,10370,10
20241202,090500,31036240,10210,10360,10360,10200,1733
20241202,090400,13258750,10380,10400,10400,10380,236
20241202,090300,10804550,10400,10400,10400,10400,4
20241202,090200,10762950,10430,10430,10430,10430,0
20241202,090100,10762950,10430,10430,10430,10430,72
20241202,090000,10011990,10420,10430,10430,10420,904