KissMeData/044490/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192800,844985620,11890,11890,11890,11890,508
20241230,192700,844985620,11890,11890,11890,11890,0
20241230,192600,844985620,11890,11890,11890,11890,0
20241230,192500,844985620,11890,11890,11890,11890,0
20241230,192400,844985620,11890,11890,11890,11890,0
20241230,192300,844985620,11890,11890,11890,11890,0
20241230,192200,844985620,11890,11890,11890,11890,0
20241230,192100,844985620,11890,11890,11890,11890,0
20241230,192000,844985620,11890,11890,11890,11890,0
20241230,191900,844985620,11890,11890,11890,11890,0
20241230,191800,844985620,11890,11890,11890,11890,0
20241230,191700,844985620,11890,11890,11890,11890,0
20241230,191600,844985620,11890,11890,11890,11890,0
20241230,191500,844985620,11890,11890,11890,11890,0
20241230,191400,844985620,11890,11890,11890,11890,0
20241230,191300,844985620,11890,11890,11890,11890,0
20241230,191200,844985620,11890,11890,11890,11890,0
20241230,191100,844985620,11890,11890,11890,11890,0
20241230,191000,844985620,11890,11890,11890,11890,0
20241230,190900,844985620,11890,11890,11890,11890,0
20241230,190800,844985620,11890,11890,11890,11890,0
20241230,190700,844985620,11890,11890,11890,11890,0
20241230,190600,844985620,11890,11890,11890,11890,0
20241230,190500,844985620,11890,11890,11890,11890,0
20241230,190400,844985620,11890,11890,11890,11890,0
20241230,190300,844985620,11890,11890,11890,11890,0
20241230,190200,844985620,11890,11890,11890,11890,0
20241230,190100,844985620,11890,11890,11890,11890,0
20241230,190000,844985620,11890,11890,11890,11890,0
20241230,185900,844985620,11890,11890,11890,11890,0
20241230,185800,844985620,11890,11890,11890,11890,508
20241230,185700,844985620,11890,11890,11890,11890,0
20241230,185600,844985620,11890,11890,11890,11890,0
20241230,185500,844985620,11890,11890,11890,11890,0
20241230,185400,844985620,11890,11890,11890,11890,0
20241230,185300,844985620,11890,11890,11890,11890,0
20241230,185200,844985620,11890,11890,11890,11890,0
20241230,185100,844985620,11890,11890,11890,11890,0
20241230,185000,844985620,11890,11890,11890,11890,0
20241230,184900,844985620,11890,11890,11890,11890,0
20241230,184800,844985620,11890,11890,11890,11890,0
20241230,184700,844985620,11890,11890,11890,11890,0
20241230,184600,844985620,11890,11890,11890,11890,0
20241230,184500,844985620,11890,11890,11890,11890,0
20241230,184400,844985620,11890,11890,11890,11890,0
20241230,184300,844985620,11890,11890,11890,11890,0
20241230,184200,844985620,11890,11890,11890,11890,0
20241230,184100,844985620,11890,11890,11890,11890,0
20241230,184000,844985620,11890,11890,11890,11890,0
20241230,183900,844985620,11890,11890,11890,11890,0
20241230,183800,844985620,11890,11890,11890,11890,0
20241230,183700,844985620,11890,11890,11890,11890,0
20241230,183600,844985620,11890,11890,11890,11890,0
20241230,183500,844985620,11890,11890,11890,11890,0
20241230,183400,844985620,11890,11890,11890,11890,0
20241230,183300,844985620,11890,11890,11890,11890,0
20241230,183200,844985620,11890,11890,11890,11890,0
20241230,183100,844985620,11890,11890,11890,11890,0
20241230,183000,844985620,11890,11890,11890,11890,0
20241230,182900,844985620,11890,11890,11890,11890,0
20241230,182800,844985620,11890,11890,11890,11890,508
20241230,182700,844985620,11890,11890,11890,11890,0
20241230,182600,844985620,11890,11890,11890,11890,0
20241230,182500,844985620,11890,11890,11890,11890,0
20241230,182400,844985620,11890,11890,11890,11890,0
20241230,182300,844985620,11890,11890,11890,11890,0
20241230,182200,844985620,11890,11890,11890,11890,0
20241230,182100,844985620,11890,11890,11890,11890,0
20241230,182000,844985620,11890,11890,11890,11890,0
20241230,181900,844985620,11890,11890,11890,11890,0
20241230,181800,844985620,11890,11890,11890,11890,0
20241230,181700,844985620,11890,11890,11890,11890,0
20241230,181600,844985620,11890,11890,11890,11890,0
20241230,181500,844985620,11890,11890,11890,11890,0
20241230,181400,844985620,11890,11890,11890,11890,0
20241230,181300,844985620,11890,11890,11890,11890,0
20241230,181200,844985620,11890,11890,11890,11890,0
20241230,181100,844985620,11890,11890,11890,11890,0
20241230,181000,844985620,11890,11890,11890,11890,0
20241230,180900,844985620,11890,11890,11890,11890,0
20241230,180800,844985620,11890,11890,11890,11890,0
20241230,180700,844985620,11890,11890,11890,11890,0
20241230,180600,844985620,11890,11890,11890,11890,0
20241230,180500,844985620,11890,11890,11890,11890,0
20241230,180400,844985620,11890,11890,11890,11890,0
20241230,180300,844985620,11890,11890,11890,11890,0
20241230,180200,844985620,11890,11890,11890,11890,0
20241230,180100,844985620,11890,11890,11890,11890,0
20241230,180000,844985620,11890,11890,11890,11890,0
20241230,175900,844985620,11890,11890,11890,11890,0
20241230,175800,844985620,11890,11890,11890,11890,508
20241230,175700,844985620,11890,11890,11890,11890,0
20241230,175600,844985620,11890,11890,11890,11890,0
20241230,175500,844985620,11890,11890,11890,11890,0
20241230,175400,844985620,11890,11890,11890,11890,0
20241230,175300,844985620,11890,11890,11890,11890,0
20241230,175200,844985620,11890,11890,11890,11890,0
20241230,175100,844985620,11890,11890,11890,11890,0
20241230,175000,844985620,11890,11890,11890,11890,0
20241230,174900,844985620,11890,11890,11890,11890,0
20241230,174800,844985620,11890,11890,11890,11890,0
20241230,174700,844985620,11890,11890,11890,11890,0
20241230,174600,844985620,11890,11890,11890,11890,0
20241230,174500,844985620,11890,11890,11890,11890,0
20241230,174400,844985620,11890,11890,11890,11890,0
20241230,174300,844985620,11890,11890,11890,11890,0
20241230,174200,844985620,11890,11890,11890,11890,0
20241230,174100,844985620,11890,11890,11890,11890,0
20241230,174000,844985620,11890,11890,11890,11890,0
20241230,173900,844985620,11890,11890,11890,11890,0
20241230,173800,844985620,11890,11890,11890,11890,0
20241230,173700,844985620,11890,11890,11890,11890,0
20241230,173600,844985620,11890,11890,11890,11890,0
20241230,173500,844985620,11890,11890,11890,11890,0
20241230,173400,844985620,11890,11890,11890,11890,0
20241230,173300,844985620,11890,11890,11890,11890,0
20241230,173200,844985620,11890,11890,11890,11890,0
20241230,173100,844985620,11890,11890,11890,11890,0
20241230,173000,844985620,11890,11890,11890,11890,0
20241230,172900,844985620,11890,11890,11890,11890,0
20241230,172800,844985620,11890,11890,11890,11890,508
20241230,172700,844985620,11890,11890,11890,11890,0
20241230,172600,844985620,11890,11890,11890,11890,0
20241230,172500,844985620,11890,11890,11890,11890,0
20241230,172400,844985620,11890,11890,11890,11890,0
20241230,172300,844985620,11890,11890,11890,11890,0
20241230,172200,844985620,11890,11890,11890,11890,0
20241230,172100,844985620,11890,11890,11890,11890,0
20241230,172000,844985620,11890,11890,11890,11890,0
20241230,171900,844985620,11890,11890,11890,11890,0
20241230,171800,844985620,11890,11890,11890,11890,0
20241230,171700,844985620,11890,11890,11890,11890,0
20241230,171600,844985620,11890,11890,11890,11890,0
20241230,171500,844985620,11890,11890,11890,11890,0
20241230,171400,844985620,11890,11890,11890,11890,0
20241230,171300,844985620,11890,11890,11890,11890,0
20241230,171200,844985620,11890,11890,11890,11890,0
20241230,171100,844985620,11890,11890,11890,11890,0
20241230,171000,844985620,11890,11890,11890,11890,0
20241230,170900,844985620,11890,11890,11890,11890,0
20241230,170800,844985620,11890,11890,11890,11890,0
20241230,170700,844985620,11890,11890,11890,11890,0
20241230,170600,844985620,11890,11890,11890,11890,0
20241230,170500,844985620,11890,11890,11890,11890,0
20241230,170400,844985620,11890,11890,11890,11890,0
20241230,170300,844985620,11890,11890,11890,11890,0
20241230,170200,844985620,11890,11890,11890,11890,0
20241230,170100,844985620,11890,11890,11890,11890,0
20241230,170000,844985620,11890,11890,11890,11890,0
20241230,165900,844985620,11890,11890,11890,11890,0
20241230,165800,844985620,11890,11890,11890,11890,508
20241230,165700,844985620,11890,11890,11890,11890,0
20241230,165600,844985620,11890,11890,11890,11890,0
20241230,165500,844985620,11890,11890,11890,11890,0
20241230,165400,844985620,11890,11890,11890,11890,0
20241230,165300,844985620,11890,11890,11890,11890,0
20241230,165200,844985620,11890,11890,11890,11890,0
20241230,165100,844985620,11890,11890,11890,11890,0
20241230,165000,844985620,11890,11890,11890,11890,0
20241230,164900,844985620,11890,11890,11890,11890,0
20241230,164800,844985620,11890,11890,11890,11890,0
20241230,164700,844985620,11890,11890,11890,11890,0
20241230,164600,844985620,11890,11890,11890,11890,0
20241230,164500,844985620,11890,11890,11890,11890,0
20241230,164400,844985620,11890,11890,11890,11890,0
20241230,164300,844985620,11890,11890,11890,11890,0
20241230,164200,844985620,11890,11890,11890,11890,0
20241230,164100,844985620,11890,11890,11890,11890,0
20241230,164000,844985620,11890,11890,11890,11890,0
20241230,163900,844985620,11890,11890,11890,11890,0
20241230,163800,844985620,11890,11890,11890,11890,0
20241230,163700,844985620,11890,11890,11890,11890,0
20241230,163600,844985620,11890,11890,11890,11890,0
20241230,163500,844985620,11890,11890,11890,11890,0
20241230,163400,844985620,11890,11890,11890,11890,0
20241230,163300,844985620,11890,11890,11890,11890,0
20241230,163200,844985620,11890,11890,11890,11890,0
20241230,163100,844985620,11890,11890,11890,11890,0
20241230,163000,844985620,11890,11890,11890,11890,0
20241230,162900,844985620,11890,11890,11890,11890,0
20241230,162800,844985620,11890,11890,11890,11890,508
20241230,162700,844985620,11890,11890,11890,11890,0
20241230,162600,844985620,11890,11890,11890,11890,0
20241230,162500,844985620,11890,11890,11890,11890,0
20241230,162400,844985620,11890,11890,11890,11890,0
20241230,162300,844985620,11890,11890,11890,11890,0
20241230,162200,844985620,11890,11890,11890,11890,0
20241230,162100,844985620,11890,11890,11890,11890,0
20241230,162000,844985620,11890,11890,11890,11890,0
20241230,161900,844985620,11890,11890,11890,11890,0
20241230,161800,844985620,11890,11890,11890,11890,0
20241230,161700,844985620,11890,11890,11890,11890,0
20241230,161600,844985620,11890,11890,11890,11890,0
20241230,161500,844985620,11890,11890,11890,11890,0
20241230,161400,844985620,11890,11890,11890,11890,0
20241230,161300,844985620,11890,11890,11890,11890,0
20241230,161200,844985620,11890,11890,11890,11890,0
20241230,161100,844985620,11890,11890,11890,11890,0
20241230,161000,844985620,11890,11890,11890,11890,0
20241230,160900,844985620,11890,11890,11890,11890,0
20241230,160800,844985620,11890,11890,11890,11890,0
20241230,160700,844985620,11890,11890,11890,11890,0
20241230,160600,844985620,11890,11890,11890,11890,0
20241230,160500,844985620,11890,11890,11890,11890,0
20241230,160400,844985620,11890,11890,11890,11890,0
20241230,160300,844985620,11890,11890,11890,11890,0
20241230,160200,844985620,11890,11890,11890,11890,0
20241230,160100,844985620,11890,11890,11890,11890,0
20241230,160000,844985620,11890,11890,11890,11890,0
20241230,155900,844985620,11890,11890,11890,11890,0
20241230,155800,844985620,11890,11890,11890,11890,508
20241230,155700,844985620,11890,11890,11890,11890,0
20241230,155600,844985620,11890,11890,11890,11890,0
20241230,155500,844985620,11890,11890,11890,11890,0
20241230,155400,844985620,11890,11890,11890,11890,0
20241230,155300,844985620,11890,11890,11890,11890,0
20241230,155200,844985620,11890,11890,11890,11890,0
20241230,155100,844985620,11890,11890,11890,11890,0
20241230,155000,844985620,11890,11890,11890,11890,0
20241230,154900,844985620,11890,11890,11890,11890,0
20241230,154800,844985620,11890,11890,11890,11890,0
20241230,154700,844985620,11890,11890,11890,11890,0
20241230,154600,844985620,11890,11890,11890,11890,0
20241230,154500,844985620,11890,11890,11890,11890,0
20241230,154400,844985620,11890,11890,11890,11890,0
20241230,154300,844985620,11890,11890,11890,11890,0
20241230,154200,844985620,11890,11890,11890,11890,0
20241230,154100,844985620,11890,11890,11890,11890,0
20241230,154000,844985620,11890,11890,11890,11890,0
20241230,153900,844985620,11890,11890,11890,11890,0
20241230,153800,844985620,11890,11890,11890,11890,0
20241230,153700,844985620,11890,11890,11890,11890,0
20241230,153600,844985620,11890,11890,11890,11890,0
20241230,153500,844985620,11890,11890,11890,11890,0
20241230,153400,844985620,11890,11890,11890,11890,0
20241230,153300,844985620,11890,11890,11890,11890,0
20241230,153200,844985620,11890,11890,11890,11890,0
20241230,153100,844985620,11890,11890,11890,11890,0
20241230,153000,844985620,11890,11890,11890,11890,508
20241230,152900,838945500,11810,11810,11810,11810,0
20241230,152800,838945500,11810,11810,11810,11810,0
20241230,152700,838945500,11810,11810,11810,11810,0
20241230,152600,838945500,11810,11810,11810,11810,0
20241230,152500,838945500,11810,11810,11810,11810,0
20241230,152400,838945500,11810,11810,11810,11810,0
20241230,152300,838945500,11810,11810,11810,11810,0
20241230,152200,838945500,11810,11810,11810,11810,0
20241230,152100,838945500,11810,11810,11810,11810,0
20241230,152000,838945500,11810,11810,11810,11810,0
20241230,151900,838945500,11810,11880,12000,11810,5190
20241230,151800,777064580,11880,11810,11880,11810,11
20241230,151700,776934600,11880,11880,11900,11880,3889
20241230,151600,730731680,11790,11830,11880,11790,298
20241230,151500,727199510,11840,11820,11840,11800,92
20241230,151400,726110980,11820,11790,11820,11780,6827
20241230,151300,645619430,11770,11760,11790,11760,114
20241230,151200,644277010,11750,11760,11770,11750,841
20241230,151100,634378750,11770,11770,11770,11770,0
20241230,151000,634378750,11770,11750,11770,11750,17
20241230,150900,634178900,11710,11710,11710,11710,0
20241230,150800,634178900,11710,11710,11710,11710,0
20241230,150700,634178900,11710,11710,11710,11710,0
20241230,150600,634178900,11710,11720,11720,11710,18
20241230,150500,633968020,11800,11800,11800,11800,0
20241230,150400,633968020,11800,11790,11800,11790,600
20241230,150300,626888260,11800,11800,11800,11800,41
20241230,150200,626404460,11800,11750,11810,11700,2449
20241230,150100,597572990,11750,11750,11750,11750,0
20241230,150000,597572990,11750,11750,11750,11750,0
20241230,145900,597572990,11750,11750,11750,11750,0
20241230,145800,597572990,11750,11680,11750,11680,2007
20241230,145700,574026630,11680,11680,11680,11680,8
20241230,145600,573933190,11680,11700,11730,11680,354
20241230,145500,569798310,11680,11680,11680,11680,231
20241230,145400,567100230,11690,11670,11690,11670,472
20241230,145300,561587190,11680,11680,11680,11680,18
20241230,145200,561376950,11680,11680,11680,11680,0
20241230,145100,561376950,11680,11690,11730,11680,106
20241230,145000,560136050,11700,11700,11700,11700,100
20241230,144900,558966050,11700,11700,11700,11700,1
20241230,144800,558954350,11680,11680,11680,11680,0
20241230,144700,558954350,11680,11700,11700,11680,148
20241230,144600,557223830,11700,11700,11700,11700,626
20241230,144500,549899630,11690,11700,11700,11690,368
20241230,144400,545595020,11700,11700,11700,11700,1
20241230,144300,545583320,11700,11700,11700,11700,0
20241230,144200,545583320,11700,11700,11700,11700,0
20241230,144100,545583320,11700,11700,11700,11700,0
20241230,144000,545583320,11700,11700,11700,11700,0
20241230,143900,545583320,11700,11700,11700,11700,10
20241230,143800,545466320,11700,11700,11700,11700,6
20241230,143700,545396120,11700,11700,11700,11700,8
20241230,143600,545302520,11700,11700,11700,11700,8
20241230,143500,545208920,11700,11700,11700,11700,8
20241230,143400,545115320,11700,11700,11700,11700,37
20241230,143300,544682420,11710,11710,11710,11710,0
20241230,143200,544682420,11710,11710,11710,11710,0
20241230,143100,544682420,11710,11710,11710,11710,0
20241230,143000,544682420,11710,11710,11710,11710,0
20241230,142900,544682420,11710,11700,11710,11700,110
20241230,142800,543395360,11700,11700,11710,11700,266
20241230,142700,540283080,11700,11700,11700,11700,0
20241230,142600,540283080,11700,11700,11750,11700,1244
20241230,142500,525683100,11700,11690,11700,11680,34
20241230,142400,525285900,11690,11680,11690,11680,6
20241230,142300,525215810,11680,11680,11700,11680,1024
20241230,142200,513235390,11660,11660,11660,11650,32
20241230,142100,512862570,11660,11660,11660,11660,17
20241230,142000,512664350,11670,11670,11670,11670,0
20241230,141900,512664350,11670,11670,11670,11670,0
20241230,141800,512664350,11670,11670,11670,11670,1
20241230,141700,512652680,11670,11670,11680,11670,4
20241230,141600,512605980,11680,11680,11720,11670,10
20241230,141500,512489170,11680,11700,11700,11680,313
20241230,141400,508827150,11700,11700,11700,11700,107
20241230,141300,507575250,11700,11700,11720,11700,180
20241230,141200,505465870,11700,11720,11720,11700,593
20241230,141100,498527450,11720,11730,11750,11720,35
20241230,141000,498116850,11730,11730,11730,11730,7
20241230,140900,498034740,11730,11730,11730,11730,7
20241230,140800,497952630,11730,11730,11740,11730,19
20241230,140700,497729750,11760,11740,11760,11740,135
20241230,140600,496144650,11740,11730,11770,11730,16
20241230,140500,495956860,11730,11740,11740,11730,139
20241230,140400,494326110,11740,11740,11780,11740,13
20241230,140300,494173410,11780,11770,11780,11740,577
20241230,140200,487377370,11770,11730,11770,11730,431
20241230,140100,482313210,11710,11700,11730,11690,38
20241230,140000,481868260,11660,11660,11750,11660,2552
20241230,135900,451941040,11660,11660,11660,11660,4
20241230,135800,451894400,11660,11660,11660,11660,0
20241230,135700,451894400,11660,11660,11660,11660,3
20241230,135600,451859420,11650,11650,11650,11650,13
20241230,135500,451707970,11660,11660,11660,11650,14
20241230,135400,451544790,11690,11700,11700,11690,132
20241230,135300,450001700,11700,11700,11700,11700,6
20241230,135200,449931500,11710,11700,11710,11700,81
20241230,135100,448983780,11690,11690,11700,11690,236
20241230,135000,446224270,11700,11650,11700,11650,908
20241230,134900,435608480,11650,11650,11650,11650,0
20241230,134800,435608480,11650,11650,11650,11650,1
20241230,134700,435596830,11650,11650,11650,11650,0
20241230,134600,435596830,11650,11650,11650,11650,11
20241230,134500,435468680,11650,11650,11650,11650,50
20241230,134400,434886180,11650,11650,11650,11650,74
20241230,134300,434024080,11650,11650,11650,11650,0
20241230,134200,434024080,11650,11650,11650,11650,19
20241230,134100,433802730,11650,11610,11650,11610,168
20241230,134000,431845610,11610,11610,11610,11610,2
20241230,133900,431822390,11650,11650,11650,11650,2
20241230,133800,431799090,11650,11630,11650,11630,919
20241230,133700,421093600,11630,11630,11630,11630,0
20241230,133600,421093600,11630,11630,11630,11630,0
20241230,133500,421093600,11630,11630,11630,11630,0
20241230,133400,421093600,11630,11630,11630,11630,0
20241230,133300,421093600,11630,11620,11630,11620,10
20241230,133200,420977350,11610,11600,11610,11600,324
20241230,133100,417218850,11590,11590,11590,11590,0
20241230,133000,417218850,11590,11590,11590,11590,0
20241230,132900,417218850,11590,11590,11590,11590,0
20241230,132800,417218850,11590,11600,11600,11590,439
20241230,132700,412126740,11600,11600,11600,11600,0
20241230,132600,412126740,11600,11600,11600,11600,31
20241230,132500,411767140,11600,11600,11600,11600,0
20241230,132400,411767140,11600,11600,11600,11600,0
20241230,132300,411767140,11600,11600,11600,11600,1
20241230,132200,411755540,11600,11600,11600,11600,76
20241230,132100,410873940,11610,11610,11610,11610,0
20241230,132000,410873940,11610,11610,11610,11610,0
20241230,131900,410873940,11610,11610,11610,11610,0
20241230,131800,410873940,11610,11630,11630,11610,7
20241230,131700,410792550,11600,11600,11600,11600,0
20241230,131600,410792550,11600,11630,11630,11600,56
20241230,131500,410142500,11630,11630,11630,11630,0
20241230,131400,410142500,11630,11630,11630,11630,100
20241230,131300,408979500,11630,11630,11630,11630,0
20241230,131200,408979500,11630,11630,11630,11630,0
20241230,131100,408979500,11630,11630,11630,11630,0
20241230,131000,408979500,11630,11600,11630,11600,410
20241230,130900,404222000,11600,11600,11600,11600,0
20241230,130800,404222000,11600,11600,11600,11600,4
20241230,130700,404175600,11600,11600,11600,11600,0
20241230,130600,404175600,11600,11600,11600,11600,0
20241230,130500,404175600,11600,11600,11600,11600,74
20241230,130400,403317200,11610,11610,11610,11610,0
20241230,130300,403317200,11610,11610,11610,11610,0
20241230,130200,403317200,11610,11610,11610,11610,276
20241230,130100,400112840,11610,11610,11610,11610,0
20241230,130000,400112840,11610,11610,11610,11610,0
20241230,125900,400112840,11610,11610,11610,11610,4
20241230,125800,400066400,11610,11640,11640,11590,12
20241230,125700,399926800,11650,11650,11650,11650,40
20241230,125600,399460800,11650,11650,11650,11650,2
20241230,125500,399437500,11650,11650,11650,11650,0
20241230,125400,399437500,11650,11600,11660,11600,698
20241230,125300,391315150,11610,11610,11610,11610,0
20241230,125200,391315150,11610,11610,11610,11610,2
20241230,125100,391291930,11610,11610,11610,11610,10
20241230,125000,391175830,11600,11590,11610,11580,115
20241230,124900,389841270,11600,11580,11600,11580,1104
20241230,124800,377034900,11580,11580,11600,11580,474
20241230,124700,371536540,11580,11570,11580,11570,982
20241230,124600,360167980,11570,11570,11570,11570,0
20241230,124500,360167980,11570,11580,11580,11570,1000
20241230,124400,348597720,11610,11610,11610,11610,0
20241230,124300,348597720,11610,11610,11610,11610,0
20241230,124200,348597720,11610,11610,11620,11610,139
20241230,124100,346983830,11610,11610,11610,11610,0
20241230,124000,346983830,11610,11610,11610,11610,0
20241230,123900,346983830,11610,11550,11610,11550,607
20241230,123800,339947760,11550,11550,11550,11550,0
20241230,123700,339947760,11550,11550,11550,11550,0
20241230,123600,339947760,11550,11550,11550,11550,0
20241230,123500,339947760,11550,11550,11550,11550,0
20241230,123400,339947760,11550,11550,11550,11550,0
20241230,123300,339947760,11550,11550,11550,11550,8
20241230,123200,339855360,11540,11550,11550,11540,25
20241230,123100,339566840,11570,11570,11570,11570,1
20241230,123000,339555270,11550,11550,11550,11550,10
20241230,122900,339439770,11560,11560,11560,11560,0
20241230,122800,339439770,11560,11560,11560,11560,0
20241230,122700,339439770,11560,11560,11560,11560,19
20241230,122600,339220130,11560,11560,11560,11560,0
20241230,122500,339220130,11560,11560,11560,11560,1
20241230,122400,339208570,11580,11580,11580,11580,0
20241230,122300,339208570,11580,11570,11580,11560,401
20241230,122200,334568010,11570,11570,11570,11570,2
20241230,122100,334544870,11580,11580,11580,11580,1
20241230,122000,334533290,11580,11540,11580,11540,22
20241230,121900,334278990,11570,11570,11570,11540,316
20241230,121800,330623110,11570,11520,11570,11520,268
20241230,121700,327525620,11520,11520,11520,11520,3
20241230,121600,327491060,11560,11560,11560,11560,0
20241230,121500,327491060,11560,11560,11560,11560,0
20241230,121400,327491060,11560,11560,11560,11560,0
20241230,121300,327491060,11560,11560,11560,11560,0
20241230,121200,327491060,11560,11560,11560,11560,1
20241230,121100,327479500,11550,11500,11550,11500,1063
20241230,121000,315213930,11500,11480,11510,11480,1145
20241230,120900,302045840,11480,11480,11480,11480,0
20241230,120800,302045840,11480,11480,11480,11480,0
20241230,120700,302045840,11480,11480,11480,11480,0
20241230,120600,302045840,11480,11480,11480,11480,9
20241230,120500,301942520,11480,11480,11480,11480,0
20241230,120400,301942520,11480,11480,11480,11480,0
20241230,120300,301942520,11480,11480,11480,11480,7
20241230,120200,301862160,11480,11480,11480,11480,0
20241230,120100,301862160,11480,11480,11480,11480,20
20241230,120000,301632560,11480,11480,11480,11480,0
20241230,115900,301632560,11480,11480,11480,11480,0
20241230,115800,301632560,11480,11480,11480,11480,2
20241230,115700,301609600,11500,11500,11500,11500,15
20241230,115600,301437100,11540,11540,11540,11540,0
20241230,115500,301437100,11540,11540,11540,11540,0
20241230,115400,301437100,11540,11540,11540,11540,1
20241230,115300,301425560,11500,11500,11500,11500,36
20241230,115200,301011560,11500,11500,11500,11500,0
20241230,115100,301011560,11500,11490,11500,11490,11
20241230,115000,300885070,11500,11500,11500,11500,4
20241230,114900,300839070,11480,11480,11480,11480,4
20241230,114800,300793150,11470,11470,11470,11470,1
20241230,114700,300781680,11470,11470,11530,11460,2023
20241230,114600,277485980,11460,11460,11460,11460,14
20241230,114500,277325540,11450,11450,11450,11450,0
20241230,114400,277325540,11450,11450,11450,11450,1
20241230,114300,277314090,11450,11450,11450,11450,2
20241230,114200,277291190,11450,11430,11460,11430,307
20241230,114100,273775950,11500,11500,11500,11500,3
20241230,114000,273741450,11430,11430,11430,11430,5146
20241230,113900,214922670,11430,11430,11430,11430,4
20241230,113800,214876950,11440,11440,11440,11440,0
20241230,113700,214876950,11440,11440,11440,11440,0
20241230,113600,214876950,11440,11440,11440,11440,0
20241230,113500,214876950,11440,11440,11440,11440,0
20241230,113400,214876950,11440,11440,11440,11440,0
20241230,113300,214876950,11440,11440,11440,11440,0
20241230,113200,214876950,11440,11440,11440,11440,512
20241230,113100,209019670,11440,11440,11440,11440,0
20241230,113000,209019670,11440,11440,11440,11440,0
20241230,112900,209019670,11440,11440,11440,11440,0
20241230,112800,209019670,11440,11460,11460,11440,725
20241230,112700,200723930,11470,11470,11470,11470,0
20241230,112600,200723930,11470,11470,11470,11470,0
20241230,112500,200723930,11470,11470,11470,11470,1
20241230,112400,200712460,11460,11470,11470,11460,23
20241230,112300,200448850,11470,11470,11470,11470,20
20241230,112200,200219450,11470,11470,11470,11470,1
20241230,112100,200207980,11500,11500,11500,11500,0
20241230,112000,200207980,11500,11500,11500,11500,0
20241230,111900,200207980,11500,11500,11500,11500,0
20241230,111800,200207980,11500,11500,11500,11500,0
20241230,111700,200207980,11500,11500,11500,11500,0
20241230,111600,200207980,11500,11500,11500,11500,0
20241230,111500,200207980,11500,11500,11500,11500,150
20241230,111400,198482980,11500,11500,11500,11500,20
20241230,111300,198252980,11500,11500,11500,11500,1
20241230,111200,198241480,11490,11490,11490,11490,0
20241230,111100,198241480,11490,11490,11490,11490,100
20241230,111000,197092480,11470,11470,11470,11470,147
20241230,110900,195406390,11470,11480,11480,11470,6
20241230,110800,195337530,11480,11480,11480,11480,1
20241230,110700,195326050,11490,11490,11490,11490,0
20241230,110600,195326050,11490,11490,11490,11490,4
20241230,110500,195280090,11490,11490,11490,11490,0
20241230,110400,195280090,11490,11490,11490,11490,33
20241230,110300,194900920,11490,11490,11490,11490,0
20241230,110200,194900920,11490,11490,11490,11490,0
20241230,110100,194900920,11490,11490,11490,11490,0
20241230,110000,194900920,11490,11490,11500,11490,267
20241230,105900,191832090,11500,11500,11500,11500,0
20241230,105800,191832090,11500,11500,11500,11500,0
20241230,105700,191832090,11500,11500,11500,11500,0
20241230,105600,191832090,11500,11500,11500,11500,120
20241230,105500,190452090,11530,11530,11530,11530,0
20241230,105400,190452090,11530,11530,11530,11530,12
20241230,105300,190313730,11520,11520,11520,11520,2
20241230,105200,190290690,11530,11530,11530,11530,752
20241230,105100,181620130,11520,11520,11520,11520,0
20241230,105000,181620130,11520,11520,11520,11520,0
20241230,104900,181620130,11520,11520,11520,11520,5
20241230,104800,181562530,11520,11520,11520,11520,100
20241230,104700,180410530,11530,11530,11530,11530,0
20241230,104600,180410530,11530,11530,11530,11530,0
20241230,104500,180410530,11530,11530,11530,11530,0
20241230,104400,180410530,11530,11500,11530,11500,87
20241230,104300,179408740,11500,11500,11500,11500,5
20241230,104200,179351240,11530,11530,11530,11530,0
20241230,104100,179351240,11530,11520,11530,11520,200
20241230,104000,177045340,11500,11500,11500,11500,1
20241230,103900,177033840,11500,11500,11500,11500,0
20241230,103800,177033840,11500,11500,11500,11500,2
20241230,103700,177010840,11530,11530,11530,11530,0
20241230,103600,177010840,11530,11530,11530,11530,10
20241230,103500,176895540,11520,11510,11520,11500,23
20241230,103400,176630800,11510,11510,11510,11510,50
20241230,103300,176055300,11510,11490,11510,11490,1837
20241230,103200,154931090,11480,11490,11500,11480,746
20241230,103100,146359550,11480,11480,11480,11480,10
20241230,103000,146244750,11490,11470,11490,11470,625
20241230,102900,139064070,11470,11470,11470,11470,0
20241230,102800,139064070,11470,11450,11470,11450,177
20241230,102700,137035660,11440,11420,11440,11420,2
20241230,102600,137012800,11410,11410,11410,11400,440
20241230,102500,131996700,11410,11400,11440,11400,55
20241230,102400,131369640,11400,11400,11400,11400,0
20241230,102300,131369640,11400,11410,11410,11400,301
20241230,102200,127935910,11410,11410,11410,11410,50
20241230,102100,127365410,11410,11420,11420,11410,9
20241230,102000,127262710,11420,11420,11420,11420,5
20241230,101900,127205610,11420,11420,11420,11420,4
20241230,101800,127159930,11410,11410,11410,11410,0
20241230,101700,127159930,11410,11410,11410,11410,0
20241230,101600,127159930,11410,11410,11410,11410,2
20241230,101500,127137110,11410,11400,11410,11400,31
20241230,101400,126783410,11400,11370,11400,11370,290
20241230,101300,123477440,11370,11400,11400,11370,445
20241230,101200,118407770,11400,11400,11400,11400,441
20241230,101100,113380370,11400,11400,11400,11400,358
20241230,101000,109299170,11400,11410,11410,11400,915
20241230,100900,98859420,11410,11410,11410,11410,171
20241230,100800,96908310,11410,11410,11410,11410,15
20241230,100700,96737160,11420,11420,11420,11410,278
20241230,100600,93562570,11460,11460,11460,11460,0
20241230,100500,93562570,11460,11460,11460,11460,5
20241230,100400,93505270,11460,11460,11460,11460,2
20241230,100300,93482350,11420,11420,11420,11420,0
20241230,100200,93482350,11420,11420,11420,11420,252
20241230,100100,90604510,11420,11420,11420,11420,0
20241230,100000,90604510,11420,11420,11420,11420,46
20241230,095900,90079190,11420,11420,11420,11420,9
20241230,095800,89976410,11420,11450,11450,11420,618
20241230,095700,82907220,11440,11430,11440,11430,420
20241230,095600,78102440,11430,11430,11430,11430,0
20241230,095500,78102440,11430,11430,11430,11430,7
20241230,095400,78022430,11430,11430,11430,11430,4
20241230,095300,77976710,11430,11430,11430,11430,0
20241230,095200,77976710,11430,11430,11430,11430,1
20241230,095100,77965280,11440,11440,11440,11440,0
20241230,095000,77965280,11440,11440,11440,11440,1
20241230,094900,77953840,11440,11440,11440,11440,1
20241230,094800,77942400,11400,11400,11400,11400,1
20241230,094700,77931000,11440,11430,11440,11430,286
20241230,094600,74660400,11420,11420,11420,11420,0
20241230,094500,74660400,11420,11420,11420,11420,0
20241230,094400,74660400,11420,11420,11430,11420,586
20241230,094300,67966850,11400,11400,11400,11400,0
20241230,094200,67966850,11400,11400,11400,11400,0
20241230,094100,67966850,11400,11400,11400,11400,0
20241230,094000,67966850,11400,11400,11410,11400,29
20241230,093900,67636150,11400,11370,11400,11370,1019
20241230,093800,56019670,11380,11350,11380,11350,18
20241230,093700,55814980,11350,11350,11350,11350,10
20241230,093600,55701480,11350,11360,11400,11350,1070
20241230,093500,43512930,11380,11380,11380,11380,8
20241230,093400,43421890,11420,11420,11420,11420,0
20241230,093300,43421890,11420,11420,11420,11420,105
20241230,093200,42222790,11420,11420,11420,11420,1
20241230,093100,42211370,11420,11380,11420,11380,8
20241230,093000,42120210,11380,11420,11420,11380,16
20241230,092900,41938090,11420,11420,11420,11420,0
20241230,092800,41938090,11420,11420,11420,11420,15
20241230,092700,41766790,11410,11410,11410,11410,1
20241230,092600,41755380,11330,11330,11330,11330,0
20241230,092500,41755380,11330,11330,11330,11330,6
20241230,092400,41687400,11320,11330,11330,11320,120
20241230,092300,40328900,11430,11430,11430,11430,1
20241230,092200,40317470,11320,11340,11350,11320,603
20241230,092100,33482930,11340,11430,11430,11340,867
20241230,092000,23626510,11490,11490,11490,11490,0
20241230,091900,23626510,11490,11490,11490,11490,100
20241230,091800,22477510,11490,11470,11490,11470,2
20241230,091700,22454550,11420,11440,11440,11420,33
20241230,091600,22077210,11480,11480,11480,11480,301
20241230,091500,18621730,11430,11430,11430,11430,10
20241230,091400,18507430,11430,11430,11430,11430,0
20241230,091300,18507430,11430,11470,11470,11430,24
20241230,091200,18232610,11500,11410,11500,11410,791
20241230,091100,9191820,11400,11330,11400,11330,98
20241230,091000,8076790,11390,11330,11390,11330,2
20241230,090900,8054070,11320,11320,11320,11320,22
20241230,090800,7805030,11320,11320,11320,11320,24
20241230,090700,7533350,11320,11390,11390,11320,166
20241230,090600,5648990,11320,11320,11320,11320,0
20241230,090500,5648990,11320,11340,11340,11320,95
20241230,090400,4572000,11340,11410,11410,11330,54
20241230,090300,3957860,11320,11320,11320,11320,0
20241230,090200,3957860,11320,11320,11320,11320,0
20241230,090100,3957860,11320,11320,11320,11320,0
20241230,090000,3957860,11320,11300,11320,11300,350