KissMeData/044490/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,193000,1089436490,9960,9960,9960,9960,357
20241206,192900,1089436490,9960,9960,9960,9960,0
20241206,192800,1089436490,9960,9960,9960,9960,0
20241206,192700,1089436490,9960,9960,9960,9960,0
20241206,192600,1089436490,9960,9960,9960,9960,0
20241206,192500,1089436490,9960,9960,9960,9960,0
20241206,192400,1089436490,9960,9960,9960,9960,0
20241206,192300,1089436490,9960,9960,9960,9960,0
20241206,192200,1089436490,9960,9960,9960,9960,0
20241206,192100,1089436490,9960,9960,9960,9960,0
20241206,192000,1089436490,9960,9960,9960,9960,0
20241206,191900,1089436490,9960,9960,9960,9960,0
20241206,191800,1089436490,9960,9960,9960,9960,0
20241206,191700,1089436490,9960,9960,9960,9960,0
20241206,191600,1089436490,9960,9960,9960,9960,0
20241206,191500,1089436490,9960,9960,9960,9960,0
20241206,191400,1089436490,9960,9960,9960,9960,0
20241206,191300,1089436490,9960,9960,9960,9960,0
20241206,191200,1089436490,9960,9960,9960,9960,0
20241206,191100,1089436490,9960,9960,9960,9960,0
20241206,191000,1089436490,9960,9960,9960,9960,0
20241206,190900,1089436490,9960,9960,9960,9960,0
20241206,190800,1089436490,9960,9960,9960,9960,0
20241206,190700,1089436490,9960,9960,9960,9960,0
20241206,190600,1089436490,9960,9960,9960,9960,0
20241206,190500,1089436490,9960,9960,9960,9960,0
20241206,190400,1089436490,9960,9960,9960,9960,0
20241206,190300,1089436490,9960,9960,9960,9960,0
20241206,190200,1089436490,9960,9960,9960,9960,0
20241206,190100,1089436490,9960,9960,9960,9960,0
20241206,190000,1089436490,9960,9960,9960,9960,357
20241206,185900,1089436490,9960,9960,9960,9960,0
20241206,185800,1089436490,9960,9960,9960,9960,0
20241206,185700,1089436490,9960,9960,9960,9960,0
20241206,185600,1089436490,9960,9960,9960,9960,0
20241206,185500,1089436490,9960,9960,9960,9960,0
20241206,185400,1089436490,9960,9960,9960,9960,0
20241206,185300,1089436490,9960,9960,9960,9960,0
20241206,185200,1089436490,9960,9960,9960,9960,0
20241206,185100,1089436490,9960,9960,9960,9960,0
20241206,185000,1089436490,9960,9960,9960,9960,0
20241206,184900,1089436490,9960,9960,9960,9960,0
20241206,184800,1089436490,9960,9960,9960,9960,0
20241206,184700,1089436490,9960,9960,9960,9960,0
20241206,184600,1089436490,9960,9960,9960,9960,0
20241206,184500,1089436490,9960,9960,9960,9960,0
20241206,184400,1089436490,9960,9960,9960,9960,0
20241206,184300,1089436490,9960,9960,9960,9960,0
20241206,184200,1089436490,9960,9960,9960,9960,0
20241206,184100,1089436490,9960,9960,9960,9960,0
20241206,184000,1089436490,9960,9960,9960,9960,0
20241206,183900,1089436490,9960,9960,9960,9960,0
20241206,183800,1089436490,9960,9960,9960,9960,0
20241206,183700,1089436490,9960,9960,9960,9960,0
20241206,183600,1089436490,9960,9960,9960,9960,0
20241206,183500,1089436490,9960,9960,9960,9960,0
20241206,183400,1089436490,9960,9960,9960,9960,0
20241206,183300,1089436490,9960,9960,9960,9960,0
20241206,183200,1089436490,9960,9960,9960,9960,0
20241206,183100,1089436490,9960,9960,9960,9960,0
20241206,183000,1089436490,9960,9960,9960,9960,357
20241206,182900,1089436490,9960,9960,9960,9960,0
20241206,182800,1089436490,9960,9960,9960,9960,0
20241206,182700,1089436490,9960,9960,9960,9960,0
20241206,182600,1089436490,9960,9960,9960,9960,0
20241206,182500,1089436490,9960,9960,9960,9960,0
20241206,182400,1089436490,9960,9960,9960,9960,0
20241206,182300,1089436490,9960,9960,9960,9960,0
20241206,182200,1089436490,9960,9960,9960,9960,0
20241206,182100,1089436490,9960,9960,9960,9960,0
20241206,182000,1089436490,9960,9960,9960,9960,0
20241206,181900,1089436490,9960,9960,9960,9960,0
20241206,181800,1089436490,9960,9960,9960,9960,0
20241206,181700,1089436490,9960,9960,9960,9960,0
20241206,181600,1089436490,9960,9960,9960,9960,0
20241206,181500,1089436490,9960,9960,9960,9960,0
20241206,181400,1089436490,9960,9960,9960,9960,0
20241206,181300,1089436490,9960,9960,9960,9960,0
20241206,181200,1089436490,9960,9960,9960,9960,0
20241206,181100,1089436490,9960,9960,9960,9960,0
20241206,181000,1089436490,9960,9960,9960,9960,0
20241206,180900,1089436490,9960,9960,9960,9960,0
20241206,180800,1089436490,9960,9960,9960,9960,0
20241206,180700,1089436490,9960,9960,9960,9960,0
20241206,180600,1089436490,9960,9960,9960,9960,0
20241206,180500,1089436490,9960,9960,9960,9960,0
20241206,180400,1089436490,9960,9960,9960,9960,0
20241206,180300,1089436490,9960,9960,9960,9960,0
20241206,180200,1089436490,9960,9960,9960,9960,0
20241206,180100,1089436490,9960,9960,9960,9960,0
20241206,180000,1089436490,9960,9960,9960,9960,357
20241206,175900,1089436490,9960,9960,9960,9960,0
20241206,175800,1089436490,9960,9960,9960,9960,0
20241206,175700,1089436490,9960,9960,9960,9960,0
20241206,175600,1089436490,9960,9960,9960,9960,0
20241206,175500,1089436490,9960,9960,9960,9960,0
20241206,175400,1089436490,9960,9960,9960,9960,0
20241206,175300,1089436490,9960,9960,9960,9960,0
20241206,175200,1089436490,9960,9960,9960,9960,0
20241206,175100,1089436490,9960,9960,9960,9960,0
20241206,175000,1089436490,9960,9960,9960,9960,0
20241206,174900,1089436490,9960,9960,9960,9960,0
20241206,174800,1089436490,9960,9960,9960,9960,0
20241206,174700,1089436490,9960,9960,9960,9960,0
20241206,174600,1089436490,9960,9960,9960,9960,0
20241206,174500,1089436490,9960,9960,9960,9960,0
20241206,174400,1089436490,9960,9960,9960,9960,0
20241206,174300,1089436490,9960,9960,9960,9960,0
20241206,174200,1089436490,9960,9960,9960,9960,0
20241206,174100,1089436490,9960,9960,9960,9960,0
20241206,174000,1089436490,9960,9960,9960,9960,0
20241206,173900,1089436490,9960,9960,9960,9960,0
20241206,173800,1089436490,9960,9960,9960,9960,0
20241206,173700,1089436490,9960,9960,9960,9960,0
20241206,173600,1089436490,9960,9960,9960,9960,0
20241206,173500,1089436490,9960,9960,9960,9960,0
20241206,173400,1089436490,9960,9960,9960,9960,0
20241206,173300,1089436490,9960,9960,9960,9960,0
20241206,173200,1089436490,9960,9960,9960,9960,0
20241206,173100,1089436490,9960,9960,9960,9960,0
20241206,173000,1089436490,9960,9960,9960,9960,357
20241206,172900,1089436490,9960,9960,9960,9960,0
20241206,172800,1089436490,9960,9960,9960,9960,0
20241206,172700,1089436490,9960,9960,9960,9960,0
20241206,172600,1089436490,9960,9960,9960,9960,0
20241206,172500,1089436490,9960,9960,9960,9960,0
20241206,172400,1089436490,9960,9960,9960,9960,0
20241206,172300,1089436490,9960,9960,9960,9960,0
20241206,172200,1089436490,9960,9960,9960,9960,0
20241206,172100,1089436490,9960,9960,9960,9960,0
20241206,172000,1089436490,9960,9960,9960,9960,0
20241206,171900,1089436490,9960,9960,9960,9960,0
20241206,171800,1089436490,9960,9960,9960,9960,0
20241206,171700,1089436490,9960,9960,9960,9960,0
20241206,171600,1089436490,9960,9960,9960,9960,0
20241206,171500,1089436490,9960,9960,9960,9960,0
20241206,171400,1089436490,9960,9960,9960,9960,0
20241206,171300,1089436490,9960,9960,9960,9960,0
20241206,171200,1089436490,9960,9960,9960,9960,0
20241206,171100,1089436490,9960,9960,9960,9960,0
20241206,171000,1089436490,9960,9960,9960,9960,0
20241206,170900,1089436490,9960,9960,9960,9960,0
20241206,170800,1089436490,9960,9960,9960,9960,0
20241206,170700,1089436490,9960,9960,9960,9960,0
20241206,170600,1089436490,9960,9960,9960,9960,0
20241206,170500,1089436490,9960,9960,9960,9960,0
20241206,170400,1089436490,9960,9960,9960,9960,0
20241206,170300,1089436490,9960,9960,9960,9960,0
20241206,170200,1089436490,9960,9960,9960,9960,0
20241206,170100,1089436490,9960,9960,9960,9960,0
20241206,170000,1089436490,9960,9960,9960,9960,357
20241206,165900,1089436490,9960,9960,9960,9960,0
20241206,165800,1089436490,9960,9960,9960,9960,0
20241206,165700,1089436490,9960,9960,9960,9960,0
20241206,165600,1089436490,9960,9960,9960,9960,0
20241206,165500,1089436490,9960,9960,9960,9960,0
20241206,165400,1089436490,9960,9960,9960,9960,0
20241206,165300,1089436490,9960,9960,9960,9960,0
20241206,165200,1089436490,9960,9960,9960,9960,0
20241206,165100,1089436490,9960,9960,9960,9960,0
20241206,165000,1089436490,9960,9960,9960,9960,0
20241206,164900,1089436490,9960,9960,9960,9960,0
20241206,164800,1089436490,9960,9960,9960,9960,0
20241206,164700,1089436490,9960,9960,9960,9960,0
20241206,164600,1089436490,9960,9960,9960,9960,0
20241206,164500,1089436490,9960,9960,9960,9960,0
20241206,164400,1089436490,9960,9960,9960,9960,0
20241206,164300,1089436490,9960,9960,9960,9960,0
20241206,164200,1089436490,9960,9960,9960,9960,0
20241206,164100,1089436490,9960,9960,9960,9960,0
20241206,164000,1089436490,9960,9960,9960,9960,0
20241206,163900,1089436490,9960,9960,9960,9960,0
20241206,163800,1089436490,9960,9960,9960,9960,0
20241206,163700,1089436490,9960,9960,9960,9960,0
20241206,163600,1089436490,9960,9960,9960,9960,0
20241206,163500,1089436490,9960,9960,9960,9960,0
20241206,163400,1089436490,9960,9960,9960,9960,0
20241206,163300,1089436490,9960,9960,9960,9960,0
20241206,163200,1089436490,9960,9960,9960,9960,0
20241206,163100,1089436490,9960,9960,9960,9960,0
20241206,163000,1089436490,9960,9960,9960,9960,357
20241206,162900,1089436490,9960,9960,9960,9960,0
20241206,162800,1089436490,9960,9960,9960,9960,0
20241206,162700,1089436490,9960,9960,9960,9960,0
20241206,162600,1089436490,9960,9960,9960,9960,0
20241206,162500,1089436490,9960,9960,9960,9960,0
20241206,162400,1089436490,9960,9960,9960,9960,0
20241206,162300,1089436490,9960,9960,9960,9960,0
20241206,162200,1089436490,9960,9960,9960,9960,0
20241206,162100,1089436490,9960,9960,9960,9960,0
20241206,162000,1089436490,9960,9960,9960,9960,0
20241206,161900,1089436490,9960,9960,9960,9960,0
20241206,161800,1089436490,9960,9960,9960,9960,0
20241206,161700,1089436490,9960,9960,9960,9960,0
20241206,161600,1089436490,9960,9960,9960,9960,0
20241206,161500,1089436490,9960,9960,9960,9960,0
20241206,161400,1089436490,9960,9960,9960,9960,0
20241206,161300,1089436490,9960,9960,9960,9960,0
20241206,161200,1089436490,9960,9960,9960,9960,0
20241206,161100,1089436490,9960,9960,9960,9960,0
20241206,161000,1089436490,9960,9960,9960,9960,0
20241206,160900,1089436490,9960,9960,9960,9960,0
20241206,160800,1089436490,9960,9960,9960,9960,0
20241206,160700,1089436490,9960,9960,9960,9960,0
20241206,160600,1089436490,9960,9960,9960,9960,0
20241206,160500,1089436490,9960,9960,9960,9960,0
20241206,160400,1089436490,9960,9960,9960,9960,0
20241206,160300,1089436490,9960,9960,9960,9960,0
20241206,160200,1089436490,9960,9960,9960,9960,0
20241206,160100,1089436490,9960,9960,9960,9960,0
20241206,160000,1089436490,9960,9960,9960,9960,357
20241206,155900,1089436490,9960,9960,9960,9960,0
20241206,155800,1089436490,9960,9960,9960,9960,0
20241206,155700,1089436490,9960,9960,9960,9960,0
20241206,155600,1089436490,9960,9960,9960,9960,0
20241206,155500,1089436490,9960,9960,9960,9960,0
20241206,155400,1089436490,9960,9960,9960,9960,0
20241206,155300,1089436490,9960,9960,9960,9960,0
20241206,155200,1089436490,9960,9960,9960,9960,0
20241206,155100,1089436490,9960,9960,9960,9960,0
20241206,155000,1089436490,9960,9960,9960,9960,0
20241206,154900,1089436490,9960,9960,9960,9960,0
20241206,154800,1089436490,9960,9960,9960,9960,0
20241206,154700,1089436490,9960,9960,9960,9960,0
20241206,154600,1089436490,9960,9960,9960,9960,0
20241206,154500,1089436490,9960,9960,9960,9960,0
20241206,154400,1089436490,9960,9960,9960,9960,0
20241206,154300,1089436490,9960,9960,9960,9960,0
20241206,154200,1089436490,9960,9960,9960,9960,0
20241206,154100,1089436490,9960,9960,9960,9960,0
20241206,154000,1089436490,9960,9960,9960,9960,0
20241206,153900,1089436490,9960,9960,9960,9960,0
20241206,153800,1089436490,9960,9960,9960,9960,0
20241206,153700,1089436490,9960,9960,9960,9960,0
20241206,153600,1089436490,9960,9960,9960,9960,0
20241206,153500,1089436490,9960,9960,9960,9960,0
20241206,153400,1089436490,9960,9960,9960,9960,0
20241206,153300,1089436490,9960,9960,9960,9960,0
20241206,153200,1089436490,9960,9960,9960,9960,0
20241206,153100,1089436490,9960,9960,9960,9960,0
20241206,153000,1089436490,9960,9960,9960,9960,714
20241206,152900,1085880770,9960,9960,9960,9960,0
20241206,152800,1085880770,9960,9960,9960,9960,0
20241206,152700,1085880770,9960,9960,9960,9960,0
20241206,152600,1085880770,9960,9960,9960,9960,0
20241206,152500,1085880770,9960,9960,9960,9960,0
20241206,152400,1085880770,9960,9960,9960,9960,0
20241206,152300,1085880770,9960,9960,9960,9960,0
20241206,152200,1085880770,9960,9960,9960,9960,0
20241206,152100,1085880770,9960,9960,9960,9960,0
20241206,152000,1085880770,9960,9960,9960,9960,0
20241206,151900,1085880770,9960,9940,9960,9900,7053
20241206,151800,1015718780,9910,9910,9930,9910,38
20241206,151700,1015341940,9910,9900,9910,9900,157
20241206,151600,1013787470,9900,9910,9910,9900,160
20241206,151500,1012203210,9900,9890,9900,9880,235
20241206,151400,1009879260,9890,9860,9890,9860,270
20241206,151300,1007209040,9860,9840,9880,9840,392
20241206,151200,1003341690,9830,9850,9850,9830,693
20241206,151100,996525390,9850,9830,9850,9830,654
20241206,151000,990089250,9850,9830,9850,9830,179
20241206,150900,988326180,9830,9890,9890,9830,4097
20241206,150800,947971300,9900,9900,9900,9900,149
20241206,150700,946496200,9900,9900,9900,9900,85
20241206,150600,945654700,9900,9900,9900,9900,0
20241206,150500,945654700,9900,9900,9900,9900,166
20241206,150400,944011300,9900,9900,9900,9900,134
20241206,150300,942684700,9910,9910,9910,9910,104
20241206,150200,941654060,9910,9910,9910,9910,135
20241206,150100,940316210,9910,9910,9910,9910,138
20241206,150000,938948630,9910,9910,9910,9910,137
20241206,145900,937590960,9940,9880,9940,9860,1224
20241206,145800,925456550,9870,9870,9870,9870,140
20241206,145700,924074750,9890,9860,9890,9860,324
20241206,145600,920874520,9850,9840,9850,9840,2
20241206,145500,920854830,9850,9890,9890,9850,623
20241206,145400,914716430,9890,9890,9890,9890,22
20241206,145300,914498850,9880,9880,9880,9880,0
20241206,145200,914498850,9880,9880,9900,9870,296
20241206,145100,911575990,9880,9880,9880,9880,1
20241206,145000,911566110,9870,9850,9870,9850,585
20241206,144900,905797440,9840,9830,9840,9830,346
20241206,144800,902393820,9830,9830,9830,9830,3
20241206,144700,902364330,9830,9860,9860,9830,281
20241206,144600,899598810,9860,9860,9860,9860,0
20241206,144500,899598810,9860,9860,9860,9860,0
20241206,144400,899598810,9860,9860,9860,9860,52
20241206,144300,899086090,9860,9860,9860,9860,0
20241206,144200,899086090,9860,9860,9860,9860,40
20241206,144100,898691690,9870,9870,9870,9870,0
20241206,144000,898691690,9870,9870,9870,9870,1
20241206,143900,898681820,9870,9890,9890,9870,405
20241206,143800,894678940,9900,9880,9900,9880,238
20241206,143700,892325000,9880,9880,9880,9880,4
20241206,143600,892285480,9870,9870,9870,9870,0
20241206,143500,892285480,9870,9870,9870,9870,3
20241206,143400,892255870,9870,9860,9880,9860,401
20241206,143300,888295590,9850,9890,9890,9760,2429
20241206,143200,864506270,9890,9900,9900,9890,7
20241206,143100,864437020,9910,9900,9910,9900,241
20241206,143000,862050230,9900,9900,9900,9900,0
20241206,142900,862050230,9900,9900,9900,9900,7
20241206,142800,861980930,9900,9900,9900,9900,0
20241206,142700,861980930,9900,9900,9900,9900,238
20241206,142600,859624730,9920,9920,9920,9920,0
20241206,142500,859624730,9920,9910,9920,9910,23
20241206,142400,859396790,9910,9910,9920,9910,139
20241206,142300,858018340,9910,9910,9910,9910,17
20241206,142200,857849870,9900,9900,9900,9900,9
20241206,142100,857760770,9850,9850,9850,9850,0
20241206,142000,857760770,9850,9850,9850,9850,308
20241206,141900,854726970,9850,9850,9850,9850,20
20241206,141800,854529970,9850,9880,9880,9850,1148
20241206,141700,843215640,9860,9880,9880,9850,1824
20241206,141600,825236140,9890,9890,9890,9890,0
20241206,141500,825236140,9890,9890,9890,9890,20
20241206,141400,825038340,9890,9900,9900,9890,217
20241206,141300,822891910,9910,9910,9910,9910,0
20241206,141200,822891910,9910,9910,9910,9910,0
20241206,141100,822891910,9910,9910,9910,9910,8
20241206,141000,822812630,9880,9880,9880,9880,0
20241206,140900,822812630,9880,9880,9880,9880,0
20241206,140800,822812630,9880,9880,9880,9880,0
20241206,140700,822812630,9880,9880,9880,9880,0
20241206,140600,822812630,9880,9900,9900,9880,563
20241206,140500,817246130,9910,9910,9910,9910,0
20241206,140400,817246130,9910,9910,9910,9910,0
20241206,140300,817246130,9910,9920,9920,9910,424
20241206,140200,813041080,9920,9920,9920,9920,27
20241206,140100,812773240,9910,9910,9910,9910,0
20241206,140000,812773240,9910,9910,9910,9910,13
20241206,135900,812644410,9910,9910,9910,9910,0
20241206,135800,812644410,9910,9910,9910,9910,165
20241206,135700,811009260,9910,9910,9910,9910,0
20241206,135600,811009260,9910,9910,9910,9910,230
20241206,135500,808729960,9910,9910,9910,9910,368
20241206,135400,805083080,9920,9920,9920,9920,70
20241206,135300,804388680,9920,9920,9920,9920,91
20241206,135200,803485960,9920,9920,9920,9920,0
20241206,135100,803485960,9920,9920,9920,9920,37
20241206,135000,803118920,9900,9900,9900,9900,10
20241206,134900,803019920,9890,9890,9890,9890,0
20241206,134800,803019920,9890,9880,9890,9880,65
20241206,134700,802377690,9870,9860,9870,9860,15
20241206,134600,802229750,9860,9880,9880,9850,396
20241206,134500,798326870,9880,9880,9880,9880,20
20241206,134400,798129270,9880,9880,9880,9880,180
20241206,134300,796350870,9880,9890,9890,9880,72
20241206,134200,795639150,9890,9890,9890,9890,74
20241206,134100,794907290,9890,9890,9890,9890,0
20241206,134000,794907290,9890,9890,9890,9890,75
20241206,133900,794165540,9900,9900,9900,9900,236
20241206,133800,791829140,9900,9900,9900,9900,13
20241206,133700,791700440,9900,9890,9900,9890,7
20241206,133600,791631190,9880,9880,9880,9880,7
20241206,133500,791562030,9870,9870,9870,9870,5
20241206,133400,791512680,9870,9870,9870,9870,6
20241206,133300,791453460,9860,9840,9860,9840,207
20241206,133200,789414010,9830,9810,9830,9810,297
20241206,133100,786497480,9810,9810,9810,9810,0
20241206,133000,786497480,9810,9810,9810,9800,1618
20241206,132900,770638820,9820,9820,9820,9820,0
20241206,132800,770638820,9820,9820,9820,9820,0
20241206,132700,770638820,9820,9820,9820,9820,459
20241206,132600,766131440,9820,9820,9820,9820,0
20241206,132500,766131440,9820,9810,9820,9810,6
20241206,132400,766072570,9810,9810,9810,9810,3
20241206,132300,766043140,9810,9810,9810,9810,707
20241206,132200,759107470,9800,9790,9820,9790,706
20241206,132100,752193140,9790,9790,9790,9790,0
20241206,132000,752193140,9790,9800,9800,9780,1006
20241206,131900,742353500,9810,9810,9810,9810,0
20241206,131800,742353500,9810,9810,9810,9810,16
20241206,131700,742196540,9810,9820,9820,9810,150
20241206,131600,740724040,9820,9820,9820,9820,34
20241206,131500,740390160,9820,9820,9820,9820,3
20241206,131400,740360700,9810,9810,9810,9810,1
20241206,131300,740350890,9810,9810,9810,9810,4
20241206,131200,740311650,9810,9810,9810,9810,0
20241206,131100,740311650,9810,9820,9820,9810,796
20241206,131000,732502750,9800,9800,9800,9800,0
20241206,130900,732502750,9800,9800,9800,9800,1
20241206,130800,732492950,9800,9800,9800,9800,101
20241206,130700,731503150,9770,9800,9800,9770,200
20241206,130600,729545850,9810,9810,9810,9810,0
20241206,130500,729545850,9810,9830,9830,9810,164
20241206,130400,727936470,9830,9830,9830,9830,17
20241206,130300,727769360,9840,9840,9840,9830,168
20241206,130200,726116250,9840,9840,9840,9840,28
20241206,130100,725840730,9830,9830,9830,9830,0
20241206,130000,725840730,9830,9830,9830,9830,0
20241206,125900,725840730,9830,9830,9830,9830,160
20241206,125800,724267930,9840,9840,9840,9840,0
20241206,125700,724267930,9840,9840,9840,9840,6
20241206,125600,724208890,9830,9830,9830,9830,0
20241206,125500,724208890,9830,9830,9830,9830,0
20241206,125400,724208890,9830,9830,9830,9830,0
20241206,125300,724208890,9830,9830,9830,9830,0
20241206,125200,724208890,9830,9830,9830,9820,143
20241206,125100,722803230,9830,9830,9830,9830,3
20241206,125000,722773740,9830,9830,9830,9830,32
20241206,124900,722459180,9840,9840,9840,9840,0
20241206,124800,722459180,9840,9840,9840,9840,5
20241206,124700,722409980,9830,9850,9850,9830,89
20241206,124600,721533790,9850,9840,9850,9840,5
20241206,124500,721484560,9840,9830,9840,9830,20
20241206,124400,721287810,9840,9840,9840,9840,0
20241206,124300,721287810,9840,9840,9840,9840,0
20241206,124200,721287810,9840,9840,9840,9840,136
20241206,124100,719949570,9830,9850,9850,9830,100
20241206,124000,718964590,9850,9850,9850,9850,0
20241206,123900,718964590,9850,9830,9850,9830,128
20241206,123800,717705090,9830,9830,9830,9830,0
20241206,123700,717705090,9830,9830,9830,9830,0
20241206,123600,717705090,9830,9850,9850,9830,30
20241206,123500,717409800,9840,9850,9850,9840,192
20241206,123400,715519780,9850,9850,9850,9850,18
20241206,123300,715342480,9850,9850,9850,9850,0
20241206,123200,715342480,9850,9860,9860,9850,21
20241206,123100,715135600,9870,9880,9880,9870,133
20241206,123000,713822040,9880,9870,9880,9870,101
20241206,122900,712825160,9880,9880,9880,9880,28
20241206,122800,712548520,9880,9880,9880,9880,0
20241206,122700,712548520,9880,9860,9880,9860,285
20241206,122600,709738190,9860,9860,9860,9860,0
20241206,122500,709738190,9860,9860,9860,9860,0
20241206,122400,709738190,9860,9860,9860,9860,0
20241206,122300,709738190,9860,9860,9860,9860,29
20241206,122200,709452250,9860,9860,9860,9860,2
20241206,122100,709432530,9870,9880,9880,9870,4
20241206,122000,709393030,9880,9880,9880,9880,1
20241206,121900,709383150,9880,9880,9890,9880,98
20241206,121800,708414080,9880,9880,9880,9880,0
20241206,121700,708414080,9880,9880,9880,9880,150
20241206,121600,706932080,9880,9880,9880,9880,1
20241206,121500,706922200,9880,9880,9880,9880,2
20241206,121400,706902440,9890,9890,9890,9890,3
20241206,121300,706872770,9900,9900,9900,9900,0
20241206,121200,706872770,9900,9910,9910,9900,113
20241206,121100,705753180,9920,9920,9920,9920,0
20241206,121000,705753180,9920,9920,9920,9920,0
20241206,120900,705753180,9920,9920,9920,9920,79
20241206,120800,704969500,9920,9910,9920,9910,164
20241206,120700,703342770,9900,9870,9900,9870,49
20241206,120600,702857720,9860,9860,9870,9860,56
20241206,120500,702305020,9860,9860,9860,9860,0
20241206,120400,702305020,9860,9860,9860,9860,0
20241206,120300,702305020,9860,9860,9860,9840,137
20241206,120200,700954900,9860,9860,9860,9860,0
20241206,120100,700954900,9860,9860,9860,9860,1
20241206,120000,700945040,9860,9860,9860,9860,48
20241206,115900,700471760,9860,9860,9860,9860,153
20241206,115800,698963180,9870,9870,9870,9870,0
20241206,115700,698963180,9870,9870,9870,9870,148
20241206,115600,697502420,9870,9870,9870,9870,0
20241206,115500,697502420,9870,9870,9870,9870,3
20241206,115400,697472810,9860,9850,9860,9850,34
20241206,115300,697137580,9850,9850,9850,9850,0
20241206,115200,697137580,9850,9850,9850,9850,36
20241206,115100,696782980,9860,9890,9890,9860,36
20241206,115000,696427780,9900,9910,9910,9900,338
20241206,114900,693078370,9910,9910,9910,9910,12
20241206,114800,692959450,9910,9910,9910,9910,18
20241206,114700,692781070,9900,9900,9900,9900,37
20241206,114600,692414770,9890,9890,9890,9890,0
20241206,114500,692414770,9890,9890,9890,9890,30
20241206,114400,692118070,9880,9880,9880,9880,1
20241206,114300,692108190,9870,9870,9870,9870,0
20241206,114200,692108190,9870,9870,9870,9870,5
20241206,114100,692058840,9870,9870,9870,9870,1
20241206,114000,692048970,9860,9860,9860,9860,2
20241206,113900,692029250,9860,9860,9860,9860,0
20241206,113800,692029250,9860,9860,9860,9860,5
20241206,113700,691979950,9870,9850,9870,9850,3
20241206,113600,691950360,9860,9880,9880,9860,48
20241206,113500,691476960,9890,9910,9910,9890,906
20241206,113400,682507690,9920,9920,9920,9920,0
20241206,113300,682507690,9920,9920,9920,9920,0
20241206,113200,682507690,9920,9900,9920,9900,220
20241206,113100,680329050,9900,9900,9900,9900,0
20241206,113000,680329050,9900,9900,9900,9900,0
20241206,112900,680329050,9900,9900,9900,9900,30
20241206,112800,680032050,9900,9860,9900,9860,196
20241206,112700,678095760,9850,9850,9850,9850,0
20241206,112600,678095760,9850,9850,9850,9850,0
20241206,112500,678095760,9850,9840,9850,9840,185
20241206,112400,676273550,9840,9840,9840,9840,0
20241206,112300,676273550,9840,9840,9840,9840,0
20241206,112200,676273550,9840,9840,9840,9840,0
20241206,112100,676273550,9840,9840,9840,9840,101
20241206,112000,675279710,9840,9840,9840,9840,14
20241206,111900,675141950,9820,9820,9820,9820,1
20241206,111800,675132130,9820,9780,9820,9780,465
20241206,111700,670578400,9780,9800,9800,9780,108
20241206,111600,669520160,9800,9810,9810,9790,116
20241206,111500,668383910,9810,9810,9810,9810,10
20241206,111400,668285810,9800,9790,9800,9790,169
20241206,111300,666630010,9780,9780,9780,9780,16
20241206,111200,666473530,9790,9790,9790,9790,1
20241206,111100,666463740,9790,9790,9790,9770,14
20241206,111000,666326860,9770,9770,9770,9770,1
20241206,110900,666317090,9790,9760,9790,9760,107
20241206,110800,665269710,9780,9740,9800,9740,2493
20241206,110700,640865440,9740,9710,9740,9710,214
20241206,110600,638783120,9710,9700,9710,9700,42
20241206,110500,638375670,9630,9630,9630,9630,13
20241206,110400,638250480,9620,9700,9720,9620,1044
20241206,110300,628145120,9710,9700,9710,9700,283
20241206,110200,625397950,9700,9680,9700,9670,1181
20241206,110100,613969530,9660,9630,9660,9630,737
20241206,110000,606861930,9640,9640,9640,9610,67
20241206,105900,606216390,9600,9590,9630,9590,755
20241206,105800,598968240,9580,9620,9650,9580,1345
20241206,105700,586051870,9620,9620,9620,9620,0
20241206,105600,586051870,9620,9610,9620,9610,305
20241206,105500,583120690,9560,9560,9560,9560,0
20241206,105400,583120690,9560,9560,9600,9530,1474
20241206,105300,569014970,9550,9570,9590,9550,633
20241206,105200,562962890,9580,9640,9640,9580,1844
20241206,105100,545234140,9650,9650,9650,9640,64
20241206,105000,544616910,9650,9650,9650,9650,0
20241206,104900,544616910,9650,9660,9660,9650,624
20241206,104800,538591440,9660,9670,9670,9660,379
20241206,104700,534926520,9670,9690,9700,9670,472
20241206,104600,530352250,9680,9710,9710,9670,938
20241206,104500,521266470,9700,9690,9700,9690,457
20241206,104400,516833620,9700,9710,9710,9700,1689
20241206,104300,500443810,9720,9720,9720,9710,302
20241206,104200,497509640,9720,9720,9720,9720,0
20241206,104100,497509640,9720,9730,9730,9720,564
20241206,104000,492024490,9730,9800,9800,9730,6224
20241206,103900,431142120,9800,9820,9820,9800,1021
20241206,103800,421122100,9820,9820,9820,9810,67
20241206,103700,420464170,9820,9820,9820,9820,249
20241206,103600,418018990,9820,9820,9820,9820,1
20241206,103500,418009170,9820,9850,9850,9820,1004
20241206,103400,408146320,9850,9830,9850,9830,519
20241206,103300,403038080,9830,9830,9830,9830,0
20241206,103200,403038080,9830,9820,9830,9820,7
20241206,103100,402969310,9820,9820,9820,9820,1
20241206,103000,402959490,9810,9800,9830,9800,712
20241206,102900,395965360,9820,9820,9820,9800,2086
20241206,102800,375501560,9820,9880,9880,9820,9511
20241206,102700,281920640,9900,9900,9900,9900,0
20241206,102600,281920640,9900,9910,9910,9900,352
20241206,102500,278432670,9940,9940,9940,9940,13
20241206,102400,278303450,9910,9910,9910,9910,46
20241206,102300,277847590,9910,9870,9910,9870,232
20241206,102200,275554740,9870,9860,9870,9860,118
20241206,102100,274391230,9860,9860,9860,9860,0
20241206,102000,274391230,9860,9860,9860,9860,0
20241206,101900,274391230,9860,9860,9860,9850,704
20241206,101800,267456000,9860,9870,9870,9860,432
20241206,101700,263196370,9870,9870,9870,9870,11
20241206,101600,263087800,9870,9870,9870,9870,89
20241206,101500,262209370,9870,9880,9880,9870,334
20241206,101400,258909590,9880,9880,9880,9880,10
20241206,101300,258810790,9880,9920,9920,9880,1096
20241206,101200,247945590,9920,9920,9920,9920,100
20241206,101100,246953590,9930,9930,9930,9930,460
20241206,101000,242385790,9930,9940,9940,9930,202
20241206,100900,240378030,9940,9950,9950,9940,106
20241206,100800,239324380,9940,9940,9940,9940,81
20241206,100700,238519240,9950,9950,9950,9950,0
20241206,100600,238519240,9950,9940,9950,9940,307
20241206,100500,235465060,9930,9930,9930,9930,3
20241206,100400,235435270,9930,9930,9930,9930,96
20241206,100300,234481990,9930,9930,9930,9930,52
20241206,100200,233965630,9930,9950,9950,9930,482
20241206,100100,229170210,9960,9960,9960,9960,250
20241206,100000,226680210,9960,9960,9960,9960,8
20241206,095900,226600530,9960,9900,10000,9900,475
20241206,095800,221874760,9910,9910,9910,9910,72
20241206,095700,221161240,9870,9870,9870,9870,0
20241206,095600,221161240,9870,9870,9870,9870,15
20241206,095500,221013190,9870,9890,9900,9860,2104
20241206,095400,200228420,9890,9890,9890,9890,281
20241206,095300,197449330,9890,9930,9930,9890,856
20241206,095200,188971550,9940,9940,9940,9940,0
20241206,095100,188971550,9940,9940,9940,9940,10
20241206,095000,188872150,9940,9940,9940,9940,184
20241206,094900,187043190,9940,9940,9940,9940,171
20241206,094800,185343450,9940,9950,9950,9940,329
20241206,094700,182069980,9950,9950,9950,9950,104
20241206,094600,181035180,9960,9960,9960,9960,0
20241206,094500,181035180,9960,9960,9960,9960,5
20241206,094400,180985380,9950,9950,9950,9950,1
20241206,094300,180975430,9940,9930,9940,9930,9
20241206,094200,180886020,9930,9930,9930,9930,0
20241206,094100,180886020,9930,9930,9930,9930,0
20241206,094000,180886020,9930,9930,9930,9930,0
20241206,093900,180886020,9930,9940,9940,9930,64
20241206,093800,180250480,9930,9930,9930,9930,22
20241206,093700,180032020,9920,9920,9920,9920,0
20241206,093600,180032020,9920,9900,9920,9890,39
20241206,093500,179645530,9880,9880,9900,9880,428
20241206,093400,175411690,9870,9880,9880,9870,5808
20241206,093300,118029460,9880,9890,9900,9870,1149
20241206,093200,106678440,9890,9890,9890,9880,22
20241206,093100,106460870,9880,9910,9910,9880,1487
20241206,093000,91754770,9910,9910,9910,9910,31
20241206,092900,91447560,9930,9950,9950,9920,810
20241206,092800,83405920,9950,9970,9970,9950,68
20241206,092700,82728650,9960,9970,9970,9960,143
20241206,092600,81302980,9970,9960,9970,9960,48
20241206,092500,80824450,9970,9970,9970,9970,4
20241206,092400,80784570,9960,9940,9960,9940,97
20241206,092300,79818960,9930,9920,9930,9920,2
20241206,092200,79799110,9930,9920,9930,9910,202
20241206,092100,77794760,9960,9900,9960,9900,65
20241206,092000,77149120,9900,9890,9900,9890,33
20241206,091900,76822700,9900,9910,9910,9890,1034
20241206,091800,66594170,9910,9900,9910,9900,13
20241206,091700,66465430,9900,9940,9980,9900,177
20241206,091600,64707100,9930,9930,9930,9930,10
20241206,091500,64607800,9920,9910,9920,9870,2807
20241206,091400,36839740,9920,9920,9920,9920,47
20241206,091300,36373500,9910,9900,9910,9900,175
20241206,091200,34640960,9900,9890,9910,9890,94
20241206,091100,33710320,9880,9900,9900,9870,494
20241206,091000,28824870,9930,9970,9970,9870,2450
20241206,090900,4515150,9960,9960,9960,9960,0
20241206,090800,4515150,9960,9960,9960,9960,0
20241206,090700,4515150,9960,9980,9980,9960,29
20241206,090600,4226030,9980,9980,9980,9980,0
20241206,090500,4226030,9980,9990,9990,9980,420
20241206,090400,30310,10090,10090,10090,10090,0
20241206,090300,30310,10090,10090,10090,10090,1
20241206,090200,20220,10110,10110,10110,10110,0
20241206,090100,20220,10110,10110,10110,10110,0
20241206,090000,20220,10110,10110,10110,10110,2