KissMeData/044490/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193000,826636240,9250,9250,9250,9250,3326
20241209,192900,826636240,9250,9250,9250,9250,0
20241209,192800,826636240,9250,9250,9250,9250,0
20241209,192700,826636240,9250,9250,9250,9250,0
20241209,192600,826636240,9250,9250,9250,9250,0
20241209,192500,826636240,9250,9250,9250,9250,0
20241209,192400,826636240,9250,9250,9250,9250,0
20241209,192300,826636240,9250,9250,9250,9250,0
20241209,192200,826636240,9250,9250,9250,9250,0
20241209,192100,826636240,9250,9250,9250,9250,0
20241209,192000,826636240,9250,9250,9250,9250,0
20241209,191900,826636240,9250,9250,9250,9250,0
20241209,191800,826636240,9250,9250,9250,9250,0
20241209,191700,826636240,9250,9250,9250,9250,0
20241209,191600,826636240,9250,9250,9250,9250,0
20241209,191500,826636240,9250,9250,9250,9250,0
20241209,191400,826636240,9250,9250,9250,9250,0
20241209,191300,826636240,9250,9250,9250,9250,0
20241209,191200,826636240,9250,9250,9250,9250,0
20241209,191100,826636240,9250,9250,9250,9250,0
20241209,191000,826636240,9250,9250,9250,9250,0
20241209,190900,826636240,9250,9250,9250,9250,0
20241209,190800,826636240,9250,9250,9250,9250,0
20241209,190700,826636240,9250,9250,9250,9250,0
20241209,190600,826636240,9250,9250,9250,9250,0
20241209,190500,826636240,9250,9250,9250,9250,0
20241209,190400,826636240,9250,9250,9250,9250,0
20241209,190300,826636240,9250,9250,9250,9250,0
20241209,190200,826636240,9250,9250,9250,9250,0
20241209,190100,826636240,9250,9250,9250,9250,0
20241209,190000,826636240,9250,9250,9250,9250,3326
20241209,185900,826636240,9250,9250,9250,9250,0
20241209,185800,826636240,9250,9250,9250,9250,0
20241209,185700,826636240,9250,9250,9250,9250,0
20241209,185600,826636240,9250,9250,9250,9250,0
20241209,185500,826636240,9250,9250,9250,9250,0
20241209,185400,826636240,9250,9250,9250,9250,0
20241209,185300,826636240,9250,9250,9250,9250,0
20241209,185200,826636240,9250,9250,9250,9250,0
20241209,185100,826636240,9250,9250,9250,9250,0
20241209,185000,826636240,9250,9250,9250,9250,0
20241209,184900,826636240,9250,9250,9250,9250,0
20241209,184800,826636240,9250,9250,9250,9250,0
20241209,184700,826636240,9250,9250,9250,9250,0
20241209,184600,826636240,9250,9250,9250,9250,0
20241209,184500,826636240,9250,9250,9250,9250,0
20241209,184400,826636240,9250,9250,9250,9250,0
20241209,184300,826636240,9250,9250,9250,9250,0
20241209,184200,826636240,9250,9250,9250,9250,0
20241209,184100,826636240,9250,9250,9250,9250,0
20241209,184000,826636240,9250,9250,9250,9250,0
20241209,183900,826636240,9250,9250,9250,9250,0
20241209,183800,826636240,9250,9250,9250,9250,0
20241209,183700,826636240,9250,9250,9250,9250,0
20241209,183600,826636240,9250,9250,9250,9250,0
20241209,183500,826636240,9250,9250,9250,9250,0
20241209,183400,826636240,9250,9250,9250,9250,0
20241209,183300,826636240,9250,9250,9250,9250,0
20241209,183200,826636240,9250,9250,9250,9250,0
20241209,183100,826636240,9250,9250,9250,9250,0
20241209,183000,826636240,9250,9250,9250,9250,3326
20241209,182900,826636240,9250,9250,9250,9250,0
20241209,182800,826636240,9250,9250,9250,9250,0
20241209,182700,826636240,9250,9250,9250,9250,0
20241209,182600,826636240,9250,9250,9250,9250,0
20241209,182500,826636240,9250,9250,9250,9250,0
20241209,182400,826636240,9250,9250,9250,9250,0
20241209,182300,826636240,9250,9250,9250,9250,0
20241209,182200,826636240,9250,9250,9250,9250,0
20241209,182100,826636240,9250,9250,9250,9250,0
20241209,182000,826636240,9250,9250,9250,9250,0
20241209,181900,826636240,9250,9250,9250,9250,0
20241209,181800,826636240,9250,9250,9250,9250,0
20241209,181700,826636240,9250,9250,9250,9250,0
20241209,181600,826636240,9250,9250,9250,9250,0
20241209,181500,826636240,9250,9250,9250,9250,0
20241209,181400,826636240,9250,9250,9250,9250,0
20241209,181300,826636240,9250,9250,9250,9250,0
20241209,181200,826636240,9250,9250,9250,9250,0
20241209,181100,826636240,9250,9250,9250,9250,0
20241209,181000,826636240,9250,9250,9250,9250,0
20241209,180900,826636240,9250,9250,9250,9250,0
20241209,180800,826636240,9250,9250,9250,9250,0
20241209,180700,826636240,9250,9250,9250,9250,0
20241209,180600,826636240,9250,9250,9250,9250,0
20241209,180500,826636240,9250,9250,9250,9250,0
20241209,180400,826636240,9250,9250,9250,9250,0
20241209,180300,826636240,9250,9250,9250,9250,0
20241209,180200,826636240,9250,9250,9250,9250,0
20241209,180100,826636240,9250,9250,9250,9250,0
20241209,180000,826636240,9250,9250,9250,9250,3326
20241209,175900,826636240,9250,9250,9250,9250,0
20241209,175800,826636240,9250,9250,9250,9250,0
20241209,175700,826636240,9250,9250,9250,9250,0
20241209,175600,826636240,9250,9250,9250,9250,0
20241209,175500,826636240,9250,9250,9250,9250,0
20241209,175400,826636240,9250,9250,9250,9250,0
20241209,175300,826636240,9250,9250,9250,9250,0
20241209,175200,826636240,9250,9250,9250,9250,0
20241209,175100,826636240,9250,9250,9250,9250,0
20241209,175000,826636240,9250,9250,9250,9250,0
20241209,174900,826636240,9250,9250,9250,9250,0
20241209,174800,826636240,9250,9250,9250,9250,0
20241209,174700,826636240,9250,9250,9250,9250,0
20241209,174600,826636240,9250,9250,9250,9250,0
20241209,174500,826636240,9250,9250,9250,9250,0
20241209,174400,826636240,9250,9250,9250,9250,0
20241209,174300,826636240,9250,9250,9250,9250,0
20241209,174200,826636240,9250,9250,9250,9250,0
20241209,174100,826636240,9250,9250,9250,9250,0
20241209,174000,826636240,9250,9250,9250,9250,0
20241209,173900,826636240,9250,9250,9250,9250,0
20241209,173800,826636240,9250,9250,9250,9250,0
20241209,173700,826636240,9250,9250,9250,9250,0
20241209,173600,826636240,9250,9250,9250,9250,0
20241209,173500,826636240,9250,9250,9250,9250,0
20241209,173400,826636240,9250,9250,9250,9250,0
20241209,173300,826636240,9250,9250,9250,9250,0
20241209,173200,826636240,9250,9250,9250,9250,0
20241209,173100,826636240,9250,9250,9250,9250,0
20241209,173000,826636240,9250,9250,9250,9250,3326
20241209,172900,826636240,9250,9250,9250,9250,0
20241209,172800,826636240,9250,9250,9250,9250,0
20241209,172700,826636240,9250,9250,9250,9250,0
20241209,172600,826636240,9250,9250,9250,9250,0
20241209,172500,826636240,9250,9250,9250,9250,0
20241209,172400,826636240,9250,9250,9250,9250,0
20241209,172300,826636240,9250,9250,9250,9250,0
20241209,172200,826636240,9250,9250,9250,9250,0
20241209,172100,826636240,9250,9250,9250,9250,0
20241209,172000,826636240,9250,9250,9250,9250,0
20241209,171900,826636240,9250,9250,9250,9250,0
20241209,171800,826636240,9250,9250,9250,9250,0
20241209,171700,826636240,9250,9250,9250,9250,0
20241209,171600,826636240,9250,9250,9250,9250,0
20241209,171500,826636240,9250,9250,9250,9250,0
20241209,171400,826636240,9250,9250,9250,9250,0
20241209,171300,826636240,9250,9250,9250,9250,0
20241209,171200,826636240,9250,9250,9250,9250,0
20241209,171100,826636240,9250,9250,9250,9250,0
20241209,171000,826636240,9250,9250,9250,9250,0
20241209,170900,826636240,9250,9250,9250,9250,0
20241209,170800,826636240,9250,9250,9250,9250,0
20241209,170700,826636240,9250,9250,9250,9250,0
20241209,170600,826636240,9250,9250,9250,9250,0
20241209,170500,826636240,9250,9250,9250,9250,0
20241209,170400,826636240,9250,9250,9250,9250,0
20241209,170300,826636240,9250,9250,9250,9250,0
20241209,170200,826636240,9250,9250,9250,9250,0
20241209,170100,826636240,9250,9250,9250,9250,0
20241209,170000,826636240,9250,9250,9250,9250,3326
20241209,165900,826636240,9250,9250,9250,9250,0
20241209,165800,826636240,9250,9250,9250,9250,0
20241209,165700,826636240,9250,9250,9250,9250,0
20241209,165600,826636240,9250,9250,9250,9250,0
20241209,165500,826636240,9250,9250,9250,9250,0
20241209,165400,826636240,9250,9250,9250,9250,0
20241209,165300,826636240,9250,9250,9250,9250,0
20241209,165200,826636240,9250,9250,9250,9250,0
20241209,165100,826636240,9250,9250,9250,9250,0
20241209,165000,826636240,9250,9250,9250,9250,0
20241209,164900,826636240,9250,9250,9250,9250,0
20241209,164800,826636240,9250,9250,9250,9250,0
20241209,164700,826636240,9250,9250,9250,9250,0
20241209,164600,826636240,9250,9250,9250,9250,0
20241209,164500,826636240,9250,9250,9250,9250,0
20241209,164400,826636240,9250,9250,9250,9250,0
20241209,164300,826636240,9250,9250,9250,9250,0
20241209,164200,826636240,9250,9250,9250,9250,0
20241209,164100,826636240,9250,9250,9250,9250,0
20241209,164000,826636240,9250,9250,9250,9250,0
20241209,163900,826636240,9250,9250,9250,9250,0
20241209,163800,826636240,9250,9250,9250,9250,0
20241209,163700,826636240,9250,9250,9250,9250,0
20241209,163600,826636240,9250,9250,9250,9250,0
20241209,163500,826636240,9250,9250,9250,9250,0
20241209,163400,826636240,9250,9250,9250,9250,0
20241209,163300,826636240,9250,9250,9250,9250,0
20241209,163200,826636240,9250,9250,9250,9250,0
20241209,163100,826636240,9250,9250,9250,9250,0
20241209,163000,826636240,9250,9250,9250,9250,3326
20241209,162900,826636240,9250,9250,9250,9250,0
20241209,162800,826636240,9250,9250,9250,9250,0
20241209,162700,826636240,9250,9250,9250,9250,0
20241209,162600,826636240,9250,9250,9250,9250,0
20241209,162500,826636240,9250,9250,9250,9250,0
20241209,162400,826636240,9250,9250,9250,9250,0
20241209,162300,826636240,9250,9250,9250,9250,0
20241209,162200,826636240,9250,9250,9250,9250,0
20241209,162100,826636240,9250,9250,9250,9250,0
20241209,162000,826636240,9250,9250,9250,9250,0
20241209,161900,826636240,9250,9250,9250,9250,0
20241209,161800,826636240,9250,9250,9250,9250,0
20241209,161700,826636240,9250,9250,9250,9250,0
20241209,161600,826636240,9250,9250,9250,9250,0
20241209,161500,826636240,9250,9250,9250,9250,0
20241209,161400,826636240,9250,9250,9250,9250,0
20241209,161300,826636240,9250,9250,9250,9250,0
20241209,161200,826636240,9250,9250,9250,9250,0
20241209,161100,826636240,9250,9250,9250,9250,0
20241209,161000,826636240,9250,9250,9250,9250,0
20241209,160900,826636240,9250,9250,9250,9250,0
20241209,160800,826636240,9250,9250,9250,9250,0
20241209,160700,826636240,9250,9250,9250,9250,0
20241209,160600,826636240,9250,9250,9250,9250,0
20241209,160500,826636240,9250,9250,9250,9250,0
20241209,160400,826636240,9250,9250,9250,9250,0
20241209,160300,826636240,9250,9250,9250,9250,0
20241209,160200,826636240,9250,9250,9250,9250,0
20241209,160100,826636240,9250,9250,9250,9250,0
20241209,160000,826636240,9250,9250,9250,9250,3326
20241209,155900,826636240,9250,9250,9250,9250,0
20241209,155800,826636240,9250,9250,9250,9250,0
20241209,155700,826636240,9250,9250,9250,9250,0
20241209,155600,826636240,9250,9250,9250,9250,0
20241209,155500,826636240,9250,9250,9250,9250,0
20241209,155400,826636240,9250,9250,9250,9250,0
20241209,155300,826636240,9250,9250,9250,9250,0
20241209,155200,826636240,9250,9250,9250,9250,0
20241209,155100,826636240,9250,9250,9250,9250,0
20241209,155000,826636240,9250,9250,9250,9250,0
20241209,154900,826636240,9250,9250,9250,9250,0
20241209,154800,826636240,9250,9250,9250,9250,0
20241209,154700,826636240,9250,9250,9250,9250,0
20241209,154600,826636240,9250,9250,9250,9250,0
20241209,154500,826636240,9250,9250,9250,9250,0
20241209,154400,826636240,9250,9250,9250,9250,0
20241209,154300,826636240,9250,9250,9250,9250,0
20241209,154200,826636240,9250,9250,9250,9250,0
20241209,154100,826636240,9250,9250,9250,9250,0
20241209,154000,826636240,9250,9250,9250,9250,0
20241209,153900,826636240,9250,9250,9250,9250,0
20241209,153800,826636240,9250,9250,9250,9250,0
20241209,153700,826636240,9250,9250,9250,9250,0
20241209,153600,826636240,9250,9250,9250,9250,0
20241209,153500,826636240,9250,9250,9250,9250,0
20241209,153400,826636240,9250,9250,9250,9250,0
20241209,153300,826636240,9250,9250,9250,9250,0
20241209,153200,826636240,9250,9250,9250,9250,0
20241209,153100,826636240,9250,9250,9250,9250,0
20241209,153000,826636240,9250,9250,9250,9250,6652
20241209,152900,795870740,9250,9250,9250,9250,0
20241209,152800,795870740,9250,9250,9250,9250,0
20241209,152700,795870740,9250,9250,9250,9250,0
20241209,152600,795870740,9250,9250,9250,9250,0
20241209,152500,795870740,9250,9250,9250,9250,0
20241209,152400,795870740,9250,9250,9250,9250,0
20241209,152300,795870740,9250,9250,9250,9250,0
20241209,152200,795870740,9250,9250,9250,9250,0
20241209,152100,795870740,9250,9250,9250,9250,0
20241209,152000,795870740,9250,9250,9250,9250,0
20241209,151900,795870740,9250,9210,9250,9210,143
20241209,151800,794550640,9220,9250,9250,9200,157
20241209,151700,793103030,9230,9250,9250,9230,55
20241209,151600,792594440,9250,9210,9250,9210,17
20241209,151500,792437270,9200,9250,9250,9190,319
20241209,151400,789502710,9250,9210,9250,9210,29
20241209,151300,789235310,9200,9230,9250,9200,88
20241209,151200,788423220,9260,9230,9260,9230,48
20241209,151100,787979220,9210,9230,9240,9200,682
20241209,151000,781702870,9240,9230,9260,9230,84
20241209,150900,780926890,9260,9210,9260,9200,1098
20241209,150800,770787320,9210,9230,9250,9200,1715
20241209,150700,754967080,9230,9250,9250,9200,270
20241209,150600,752482100,9250,9220,9260,9200,659
20241209,150500,746410700,9260,9270,9270,9220,641
20241209,150400,740492340,9270,9250,9270,9250,31
20241209,150300,740204990,9260,9250,9270,9250,114
20241209,150200,739149800,9250,9230,9250,9230,44
20241209,150100,738743190,9230,9220,9230,9220,207
20241209,150000,736833890,9220,9220,9230,9210,86
20241209,145900,736041350,9210,9240,9250,9190,280
20241209,145800,733464030,9250,9240,9250,9230,78
20241209,145700,732743250,9240,9260,9300,9210,1721
20241209,145600,716868820,9300,9300,9300,9280,68
20241209,145500,716237040,9300,9260,9300,9260,1525
20241209,145400,702077040,9260,9270,9270,9220,1923
20241209,145300,684307350,9260,9260,9270,9250,658
20241209,145200,678220450,9250,9250,9300,9230,2462
20241209,145100,655422830,9260,9250,9260,9250,68
20241209,145000,654793500,9250,9240,9250,9230,67
20241209,144900,654174870,9240,9250,9280,9230,609
20241209,144800,648542000,9240,9250,9250,9240,83
20241209,144700,647774410,9260,9240,9260,9240,29
20241209,144600,647506060,9230,9220,9230,9220,47
20241209,144500,647072580,9220,9240,9240,9220,34
20241209,144400,646758620,9240,9240,9240,9240,57
20241209,144300,646231940,9250,9250,9250,9230,85
20241209,144200,645446490,9270,9260,9270,9250,128
20241209,144100,644261690,9270,9260,9270,9260,545
20241209,144000,639214780,9260,9240,9260,9240,75
20241209,143900,638521540,9250,9250,9280,9240,71
20241209,143800,637864230,9240,9230,9240,9230,36
20241209,143700,637531610,9220,9230,9250,9200,205
20241209,143600,635644440,9220,9220,9250,9210,33
20241209,143500,635340350,9210,9210,9220,9210,17
20241209,143400,635183640,9210,9210,9210,9210,1
20241209,143300,635174430,9200,9210,9220,9200,1011
20241209,143200,625873030,9210,9210,9210,9210,0
20241209,143100,625873030,9210,9220,9220,9200,483
20241209,143000,621427840,9220,9230,9230,9220,302
20241209,142900,618643390,9230,9230,9230,9230,11
20241209,142800,618541860,9230,9230,9230,9230,16
20241209,142700,618394180,9220,9230,9290,9220,130
20241209,142600,617194210,9230,9250,9250,9220,741
20241209,142500,610360290,9250,9290,9290,9250,337
20241209,142400,607240720,9290,9290,9290,9290,6
20241209,142300,607184980,9290,9290,9290,9290,101
20241209,142200,606246690,9290,9290,9290,9290,111
20241209,142100,605215500,9280,9280,9280,9280,1
20241209,142000,605206220,9280,9280,9280,9280,37
20241209,141900,604862860,9270,9270,9270,9270,0
20241209,141800,604862860,9270,9270,9270,9270,0
20241209,141700,604862860,9270,9270,9270,9270,16
20241209,141600,604714540,9210,9280,9280,9200,1886
20241209,141500,587303600,9300,9300,9300,9300,2
20241209,141400,587285000,9280,9300,9300,9280,1082
20241209,141300,577232610,9340,9340,9340,9340,30
20241209,141200,576952410,9340,9340,9340,9340,202
20241209,141100,575065730,9340,9340,9340,9340,275
20241209,141000,572497230,9340,9340,9340,9340,32
20241209,140900,572198350,9340,9340,9340,9340,0
20241209,140800,572198350,9340,9340,9340,9340,0
20241209,140700,572198350,9340,9340,9340,9340,0
20241209,140600,572198350,9340,9330,9340,9330,87
20241209,140500,571385780,9340,9340,9340,9340,0
20241209,140400,571385780,9340,9340,9340,9340,0
20241209,140300,571385780,9340,9340,9340,9340,0
20241209,140200,571385780,9340,9340,9340,9340,31
20241209,140100,571096240,9340,9340,9340,9340,0
20241209,140000,571096240,9340,9340,9340,9340,0
20241209,135900,571096240,9340,9320,9340,9320,200
20241209,135800,569230190,9320,9320,9320,9320,51
20241209,135700,568754870,9310,9310,9310,9310,0
20241209,135600,568754870,9310,9310,9310,9310,0
20241209,135500,568754870,9310,9310,9310,9310,0
20241209,135400,568754870,9310,9310,9310,9310,44
20241209,135300,568345230,9260,9260,9260,9260,0
20241209,135200,568345230,9260,9310,9310,9230,1507
20241209,135100,554370770,9330,9320,9340,9320,18
20241209,135000,554202830,9320,9320,9320,9320,2
20241209,134900,554184190,9310,9310,9310,9310,0
20241209,134800,554184190,9310,9310,9310,9310,0
20241209,134700,554184190,9310,9310,9310,9310,62
20241209,134600,553606970,9310,9330,9330,9310,121
20241209,134500,552479410,9340,9340,9340,9340,30
20241209,134400,552199210,9330,9330,9330,9330,6
20241209,134300,552143230,9340,9320,9340,9320,11
20241209,134200,552040650,9340,9320,9340,9320,10
20241209,134100,551947280,9310,9310,9310,9310,1
20241209,134000,551937970,9310,9310,9310,9310,1
20241209,133900,551928660,9310,9310,9310,9310,1
20241209,133800,551919350,9300,9320,9340,9300,156
20241209,133700,550467740,9310,9320,9320,9310,40
20241209,133600,550095140,9320,9330,9330,9320,182
20241209,133500,548397690,9340,9340,9340,9340,32
20241209,133400,548098810,9330,9330,9330,9330,0
20241209,133300,548098810,9330,9330,9330,9330,34
20241209,133200,547781590,9320,9320,9320,9320,0
20241209,133100,547781590,9320,9320,9320,9320,0
20241209,133000,547781590,9320,9320,9320,9320,0
20241209,132900,547781590,9320,9320,9320,9320,0
20241209,132800,547781590,9320,9320,9320,9320,0
20241209,132700,547781590,9320,9330,9330,9320,630
20241209,132600,541904980,9330,9330,9330,9330,0
20241209,132500,541904980,9330,9330,9330,9330,0
20241209,132400,541904980,9330,9330,9330,9330,259
20241209,132300,539488510,9340,9340,9340,9340,0
20241209,132200,539488510,9340,9350,9350,9340,406
20241209,132100,535695730,9360,9360,9360,9360,7
20241209,132000,535630210,9380,9380,9380,9380,0
20241209,131900,535630210,9380,9360,9380,9360,10
20241209,131800,535536430,9350,9330,9350,9330,4
20241209,131700,535499060,9340,9340,9340,9340,13
20241209,131600,535377640,9380,9370,9380,9370,129
20241209,131500,534167820,9370,9370,9370,9370,0
20241209,131400,534167820,9370,9370,9370,9370,61
20241209,131300,533596250,9360,9360,9360,9360,6
20241209,131200,533540090,9330,9330,9330,9330,0
20241209,131100,533540090,9330,9330,9330,9330,18
20241209,131000,533372150,9330,9330,9330,9330,1
20241209,130900,533362820,9300,9340,9340,9300,1872
20241209,130800,515938200,9330,9330,9330,9330,0
20241209,130700,515938200,9330,9340,9340,9330,116
20241209,130600,514855900,9330,9330,9330,9330,917
20241209,130500,506300290,9330,9330,9330,9330,0
20241209,130400,506300290,9330,9340,9340,9330,84
20241209,130300,505516420,9330,9330,9330,9330,0
20241209,130200,505516420,9330,9330,9330,9330,300
20241209,130100,502717420,9340,9340,9340,9340,312
20241209,130000,499803340,9350,9380,9380,9350,903
20241209,125900,491354210,9370,9370,9370,9370,0
20241209,125800,491354210,9370,9380,9380,9370,400
20241209,125700,487602520,9390,9390,9390,9390,33
20241209,125600,487292650,9390,9390,9390,9390,28
20241209,125500,487029730,9390,9400,9400,9390,574
20241209,125400,481637660,9420,9420,9420,9420,0
20241209,125300,481637660,9420,9420,9420,9420,10
20241209,125200,481543460,9410,9410,9410,9410,5
20241209,125100,481496410,9410,9410,9410,9410,0
20241209,125000,481496410,9410,9410,9410,9410,0
20241209,124900,481496410,9410,9410,9410,9410,0
20241209,124800,481496410,9410,9410,9410,9410,0
20241209,124700,481496410,9410,9420,9420,9410,102
20241209,124600,480535890,9440,9440,9440,9440,1
20241209,124500,480526450,9440,9440,9440,9440,11
20241209,124400,480422610,9430,9430,9430,9430,0
20241209,124300,480422610,9430,9430,9430,9430,438
20241209,124200,476292270,9430,9420,9430,9420,238
20241209,124100,474048490,9410,9410,9410,9400,69
20241209,124000,473399220,9410,9410,9410,9410,57
20241209,123900,472862850,9410,9410,9410,9410,2
20241209,123800,472844030,9400,9400,9400,9400,4
20241209,123700,472806430,9390,9390,9390,9390,0
20241209,123600,472806430,9390,9390,9390,9390,0
20241209,123500,472806430,9390,9390,9390,9390,374
20241209,123400,469294570,9410,9410,9410,9410,0
20241209,123300,469294570,9410,9410,9410,9410,35
20241209,123200,468965220,9410,9410,9410,9410,4
20241209,123100,468927580,9420,9420,9420,9420,500
20241209,123000,464217580,9390,9390,9390,9390,0
20241209,122900,464217580,9390,9390,9390,9390,0
20241209,122800,464217580,9390,9390,9390,9390,0
20241209,122700,464217580,9390,9390,9390,9390,0
20241209,122600,464217580,9390,9390,9390,9390,0
20241209,122500,464217580,9390,9390,9390,9390,42
20241209,122400,463823200,9390,9400,9400,9390,151
20241209,122300,462405300,9400,9400,9400,9400,361
20241209,122200,459011900,9400,9450,9450,9400,1697
20241209,122100,443026660,9450,9450,9450,9450,56
20241209,122000,442497460,9450,9450,9450,9450,245
20241209,121900,440182210,9440,9440,9440,9440,1
20241209,121800,440172770,9450,9440,9450,9430,419
20241209,121700,436213780,9440,9440,9440,9440,11
20241209,121600,436109940,9450,9450,9450,9450,0
20241209,121500,436109940,9450,9450,9450,9450,84
20241209,121400,435316140,9460,9450,9460,9450,40
20241209,121300,434937780,9450,9450,9450,9450,30
20241209,121200,434654280,9440,9440,9440,9440,0
20241209,121100,434654280,9440,9440,9440,9440,299
20241209,121000,431831720,9440,9440,9440,9440,1
20241209,120900,431822280,9440,9440,9440,9440,15
20241209,120800,431680680,9430,9430,9430,9430,0
20241209,120700,431680680,9430,9420,9430,9420,38
20241209,120600,431322710,9410,9410,9410,9410,0
20241209,120500,431322710,9410,9430,9430,9410,194
20241209,120400,429495070,9420,9420,9420,9420,0
20241209,120300,429495070,9420,9420,9420,9420,0
20241209,120200,429495070,9420,9420,9420,9420,1
20241209,120100,429485650,9420,9420,9420,9420,0
20241209,120000,429485650,9420,9430,9430,9420,207
20241209,115900,427533740,9440,9440,9440,9440,0
20241209,115800,427533740,9440,9440,9440,9440,2
20241209,115700,427514860,9430,9430,9430,9430,1
20241209,115600,427505430,9460,9420,9460,9420,300
20241209,115500,424672550,9410,9410,9410,9410,91
20241209,115400,423816240,9420,9420,9420,9420,102
20241209,115300,422855400,9410,9410,9410,9410,104
20241209,115200,421876760,9400,9400,9400,9400,13
20241209,115100,421754560,9410,9420,9420,9410,732
20241209,115000,414864900,9420,9430,9430,9420,176
20241209,114900,413205320,9440,9440,9440,9440,8
20241209,114800,413129800,9430,9440,9440,9430,22
20241209,114700,412922160,9440,9440,9440,9440,4
20241209,114600,412884400,9440,9440,9440,9440,0
20241209,114500,412884400,9440,9440,9440,9440,4
20241209,114400,412846640,9430,9430,9430,9430,55
20241209,114300,412327990,9430,9460,9460,9430,1425
20241209,114200,398864860,9460,9490,9490,9460,998
20241209,114100,389408500,9490,9490,9490,9490,0
20241209,114000,389408500,9490,9490,9490,9490,0
20241209,113900,389408500,9490,9490,9490,9490,51
20241209,113800,388924510,9490,9490,9490,9490,25
20241209,113700,388687260,9490,9490,9490,9490,1286
20241209,113600,376483120,9500,9510,9510,9500,357
20241209,113500,373090240,9510,9510,9510,9510,0
20241209,113400,373090240,9510,9510,9510,9510,0
20241209,113300,373090240,9510,9520,9520,9510,11
20241209,113200,372985620,9510,9510,9510,9510,0
20241209,113100,372985620,9510,9510,9510,9510,283
20241209,113000,370294290,9510,9510,9510,9510,0
20241209,112900,370294290,9510,9510,9510,9510,8
20241209,112800,370218210,9500,9500,9500,9500,0
20241209,112700,370218210,9500,9500,9500,9500,291
20241209,112600,367453710,9500,9510,9520,9500,859
20241209,112500,359290720,9520,9530,9530,9520,228
20241209,112400,357120090,9530,9530,9530,9530,0
20241209,112300,357120090,9530,9530,9530,9530,10
20241209,112200,357024790,9530,9530,9530,9530,0
20241209,112100,357024790,9530,9530,9530,9530,0
20241209,112000,357024790,9530,9510,9530,9510,69
20241209,111900,356367380,9510,9510,9510,9510,0
20241209,111800,356367380,9510,9510,9510,9510,12
20241209,111700,356253260,9500,9510,9510,9500,515
20241209,111600,351355760,9510,9510,9510,9510,220
20241209,111500,349263560,9510,9510,9510,9510,0
20241209,111400,349263560,9510,9510,9510,9510,206
20241209,111300,347304500,9520,9520,9520,9520,0
20241209,111200,347304500,9520,9530,9530,9520,318
20241209,111100,344274340,9540,9560,9560,9540,1687
20241209,111000,328168680,9560,9560,9560,9560,0
20241209,110900,328168680,9560,9560,9560,9560,1
20241209,110800,328159120,9560,9560,9560,9560,5
20241209,110700,328111320,9560,9560,9560,9560,0
20241209,110600,328111320,9560,9560,9560,9560,83
20241209,110500,327317840,9560,9560,9560,9560,0
20241209,110400,327317840,9560,9560,9560,9560,0
20241209,110300,327317840,9560,9560,9560,9560,0
20241209,110200,327317840,9560,9560,9560,9560,0
20241209,110100,327317840,9560,9560,9560,9560,0
20241209,110000,327317840,9560,9560,9560,9560,74
20241209,105900,326610400,9560,9590,9590,9560,179
20241209,105800,324898170,9550,9550,9550,9550,0
20241209,105700,324898170,9550,9550,9550,9550,0
20241209,105600,324898170,9550,9550,9550,9550,0
20241209,105500,324898170,9550,9550,9550,9550,100
20241209,105400,323943170,9540,9540,9540,9540,0
20241209,105300,323943170,9540,9540,9540,9540,0
20241209,105200,323943170,9540,9540,9540,9540,49
20241209,105100,323475710,9540,9540,9540,9540,0
20241209,105000,323475710,9540,9540,9540,9540,0
20241209,104900,323475710,9540,9540,9540,9540,0
20241209,104800,323475710,9540,9550,9550,9540,25
20241209,104700,323237160,9550,9550,9550,9550,40
20241209,104600,322855160,9550,9550,9550,9550,35
20241209,104500,322520910,9540,9540,9540,9540,0
20241209,104400,322520910,9540,9540,9540,9540,5
20241209,104300,322473210,9540,9530,9540,9530,51
20241209,104200,321987170,9530,9530,9530,9530,2
20241209,104100,321968110,9510,9510,9510,9510,0
20241209,104000,321968110,9510,9510,9510,9510,0
20241209,103900,321968110,9510,9510,9510,9510,55
20241209,103800,321445060,9510,9510,9510,9510,0
20241209,103700,321445060,9510,9540,9540,9500,949
20241209,103600,312420330,9540,9540,9540,9540,0
20241209,103500,312420330,9540,9540,9540,9540,0
20241209,103400,312420330,9540,9540,9540,9540,5
20241209,103300,312372630,9540,9540,9540,9540,0
20241209,103200,312372630,9540,9540,9540,9540,10
20241209,103100,312277230,9550,9560,9560,9550,551
20241209,103000,307015170,9560,9560,9560,9560,438
20241209,102900,302827890,9590,9590,9590,9590,0
20241209,102800,302827890,9590,9590,9590,9590,0
20241209,102700,302827890,9590,9590,9590,9590,0
20241209,102600,302827890,9590,9590,9590,9590,52
20241209,102500,302329210,9550,9550,9550,9550,1
20241209,102400,302319660,9590,9590,9590,9590,629
20241209,102300,296287550,9590,9590,9590,9590,36
20241209,102200,295942310,9570,9550,9570,9550,85
20241209,102100,295129900,9520,9520,9520,9520,0
20241209,102000,295129900,9520,9520,9520,9520,0
20241209,101900,295129900,9520,9520,9520,9520,0
20241209,101800,295129900,9520,9520,9520,9520,0
20241209,101700,295129900,9520,9520,9520,9520,0
20241209,101600,295129900,9520,9520,9520,9520,4
20241209,101500,295091820,9520,9540,9540,9520,430
20241209,101400,290994800,9540,9540,9540,9540,0
20241209,101300,290994800,9540,9540,9540,9540,0
20241209,101200,290994800,9540,9550,9550,9540,105
20241209,101100,289992260,9570,9570,9570,9570,0
20241209,101000,289992260,9570,9570,9570,9570,88
20241209,100900,289150100,9590,9590,9590,9590,91
20241209,100800,288277410,9580,9580,9580,9570,11
20241209,100700,288172070,9580,9580,9580,9580,0
20241209,100600,288172070,9580,9580,9580,9580,50
20241209,100500,287693070,9550,9550,9550,9550,0
20241209,100400,287693070,9550,9550,9550,9550,91
20241209,100300,286824020,9590,9590,9590,9590,36
20241209,100200,286478780,9570,9570,9570,9570,226
20241209,100100,284315960,9560,9550,9560,9550,296
20241209,100000,281489020,9560,9530,9560,9530,11
20241209,095900,281384160,9530,9530,9530,9530,10
20241209,095800,281288860,9520,9520,9520,9520,0
20241209,095700,281288860,9520,9520,9520,9520,20
20241209,095600,281098460,9510,9530,9530,9500,1441
20241209,095500,267397500,9560,9530,9560,9520,201
20241209,095400,265482020,9530,9530,9530,9530,5
20241209,095300,265434370,9540,9560,9560,9540,211
20241209,095200,263420830,9550,9550,9550,9550,12
20241209,095100,263306230,9550,9550,9550,9550,120
20241209,095000,262160230,9550,9550,9550,9550,46
20241209,094900,261720930,9550,9550,9550,9550,0
20241209,094800,261720930,9550,9550,9550,9550,11
20241209,094700,261615880,9550,9510,9550,9510,16
20241209,094600,261463360,9510,9510,9530,9510,6
20241209,094500,261406240,9510,9500,9510,9500,420
20241209,094400,257416230,9500,9500,9500,9500,225
20241209,094300,255278730,9500,9530,9530,9500,889
20241209,094200,246825460,9520,9520,9520,9520,0
20241209,094100,246825460,9520,9500,9520,9500,1503
20241209,094000,232546920,9510,9510,9510,9510,2
20241209,093900,232527900,9510,9510,9510,9510,173
20241209,093800,230882670,9510,9510,9510,9500,397
20241209,093700,227107940,9510,9530,9550,9500,610
20241209,093600,221304950,9510,9510,9510,9510,352
20241209,093500,217957430,9510,9590,9590,9500,7050
20241209,093400,150790330,9590,9580,9590,9580,137
20241209,093300,149476510,9590,9590,9590,9590,0
20241209,093200,149476510,9590,9540,9590,9540,609
20241209,093100,143643130,9550,9550,9550,9550,0
20241209,093000,143643130,9550,9580,9580,9550,2000
20241209,092900,124529950,9590,9590,9590,9590,0
20241209,092800,124529950,9590,9590,9610,9590,16
20241209,092700,124376310,9580,9570,9580,9570,5
20241209,092600,124328420,9560,9570,9570,9560,270
20241209,092500,121747080,9560,9570,9570,9560,525
20241209,092400,116726140,9580,9570,9580,9570,1164
20241209,092300,105585650,9570,9580,9600,9570,1148
20241209,092200,94587700,9550,9550,9560,9520,2156
20241209,092100,74029210,9600,9520,9600,9520,466
20241209,092000,69585660,9520,9520,9520,9520,1
20241209,091900,69576140,9520,9540,9540,9520,704
20241209,091800,62872610,9540,9550,9550,9540,325
20241209,091700,59771410,9540,9550,9550,9540,59
20241209,091600,59208340,9550,9550,9550,9550,10
20241209,091500,59112840,9550,9560,9560,9550,106
20241209,091400,58100490,9600,9610,9610,9560,22
20241209,091300,57889130,9570,9660,9660,9560,373
20241209,091200,54315050,9660,9630,9720,9630,323
20241209,091100,51193710,9600,9590,9600,9590,62
20241209,091000,50598940,9600,9550,9600,9520,75
20241209,090900,49883900,9590,9580,9590,9500,2251
20241209,090800,28432690,9580,9600,9600,9580,32
20241209,090700,28126090,9610,9550,9610,9550,1018
20241209,090600,18387440,9560,9540,9560,9530,41
20241209,090500,17996420,9540,9580,9580,9540,563
20241209,090400,12617110,9580,9670,9670,9570,783
20241209,090300,5099420,9600,9620,9670,9600,283
20241209,090200,2381470,9630,9700,9700,9630,105
20241209,090100,1367160,9710,9710,9710,9710,7
20241209,090000,1299190,9710,9690,9820,9690,134