KissMeData/000230/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183000,1447484320,6810,6810,6810,6810,2321
20241211,182900,1447484320,6810,6810,6810,6810,0
20241211,182800,1447484320,6810,6810,6810,6810,0
20241211,182700,1447484320,6810,6810,6810,6810,0
20241211,182600,1447484320,6810,6810,6810,6810,0
20241211,182500,1447484320,6810,6810,6810,6810,0
20241211,182400,1447484320,6810,6810,6810,6810,0
20241211,182300,1447484320,6810,6810,6810,6810,0
20241211,182200,1447484320,6810,6810,6810,6810,0
20241211,182100,1447484320,6810,6810,6810,6810,0
20241211,182000,1447484320,6810,6810,6810,6810,0
20241211,181900,1447484320,6810,6810,6810,6810,0
20241211,181800,1447484320,6810,6810,6810,6810,0
20241211,181700,1447484320,6810,6810,6810,6810,0
20241211,181600,1447484320,6810,6810,6810,6810,0
20241211,181500,1447484320,6810,6810,6810,6810,0
20241211,181400,1447484320,6810,6810,6810,6810,0
20241211,181300,1447484320,6810,6810,6810,6810,0
20241211,181200,1447484320,6810,6810,6810,6810,0
20241211,181100,1447484320,6810,6810,6810,6810,0
20241211,181000,1447484320,6810,6810,6810,6810,0
20241211,180900,1447484320,6810,6810,6810,6810,0
20241211,180800,1447484320,6810,6810,6810,6810,0
20241211,180700,1447484320,6810,6810,6810,6810,0
20241211,180600,1447484320,6810,6810,6810,6810,0
20241211,180500,1447484320,6810,6810,6810,6810,0
20241211,180400,1447484320,6810,6810,6810,6810,0
20241211,180300,1447484320,6810,6810,6810,6810,0
20241211,180200,1447484320,6810,6810,6810,6810,0
20241211,180100,1447484320,6810,6810,6810,6810,0
20241211,180000,1447484320,6810,6810,6810,6810,2321
20241211,175900,1447484320,6810,6810,6810,6810,0
20241211,175800,1447484320,6810,6810,6810,6810,0
20241211,175700,1447484320,6810,6810,6810,6810,0
20241211,175600,1447484320,6810,6810,6810,6810,0
20241211,175500,1447484320,6810,6810,6810,6810,0
20241211,175400,1447484320,6810,6810,6810,6810,0
20241211,175300,1447484320,6810,6810,6810,6810,0
20241211,175200,1447484320,6810,6810,6810,6810,0
20241211,175100,1447484320,6810,6810,6810,6810,0
20241211,175000,1447484320,6810,6810,6810,6810,0
20241211,174900,1447484320,6810,6810,6810,6810,0
20241211,174800,1447484320,6810,6810,6810,6810,0
20241211,174700,1447484320,6810,6810,6810,6810,0
20241211,174600,1447484320,6810,6810,6810,6810,0
20241211,174500,1447484320,6810,6810,6810,6810,0
20241211,174400,1447484320,6810,6810,6810,6810,0
20241211,174300,1447484320,6810,6810,6810,6810,0
20241211,174200,1447484320,6810,6810,6810,6810,0
20241211,174100,1447484320,6810,6810,6810,6810,0
20241211,174000,1447484320,6810,6810,6810,6810,0
20241211,173900,1447484320,6810,6810,6810,6810,0
20241211,173800,1447484320,6810,6810,6810,6810,0
20241211,173700,1447484320,6810,6810,6810,6810,0
20241211,173600,1447484320,6810,6810,6810,6810,0
20241211,173500,1447484320,6810,6810,6810,6810,0
20241211,173400,1447484320,6810,6810,6810,6810,0
20241211,173300,1447484320,6810,6810,6810,6810,0
20241211,173200,1447484320,6810,6810,6810,6810,0
20241211,173100,1447484320,6810,6810,6810,6810,0
20241211,173000,1447484320,6810,6810,6810,6810,2321
20241211,172900,1447484320,6810,6810,6810,6810,0
20241211,172800,1447484320,6810,6810,6810,6810,0
20241211,172700,1447484320,6810,6810,6810,6810,0
20241211,172600,1447484320,6810,6810,6810,6810,0
20241211,172500,1447484320,6810,6810,6810,6810,0
20241211,172400,1447484320,6810,6810,6810,6810,0
20241211,172300,1447484320,6810,6810,6810,6810,0
20241211,172200,1447484320,6810,6810,6810,6810,0
20241211,172100,1447484320,6810,6810,6810,6810,0
20241211,172000,1447484320,6810,6810,6810,6810,0
20241211,171900,1447484320,6810,6810,6810,6810,0
20241211,171800,1447484320,6810,6810,6810,6810,0
20241211,171700,1447484320,6810,6810,6810,6810,0
20241211,171600,1447484320,6810,6810,6810,6810,0
20241211,171500,1447484320,6810,6810,6810,6810,0
20241211,171400,1447484320,6810,6810,6810,6810,0
20241211,171300,1447484320,6810,6810,6810,6810,0
20241211,171200,1447484320,6810,6810,6810,6810,0
20241211,171100,1447484320,6810,6810,6810,6810,0
20241211,171000,1447484320,6810,6810,6810,6810,0
20241211,170900,1447484320,6810,6810,6810,6810,0
20241211,170800,1447484320,6810,6810,6810,6810,0
20241211,170700,1447484320,6810,6810,6810,6810,0
20241211,170600,1447484320,6810,6810,6810,6810,0
20241211,170500,1447484320,6810,6810,6810,6810,0
20241211,170400,1447484320,6810,6810,6810,6810,0
20241211,170300,1447484320,6810,6810,6810,6810,0
20241211,170200,1447484320,6810,6810,6810,6810,0
20241211,170100,1447484320,6810,6810,6810,6810,0
20241211,170000,1447484320,6810,6810,6810,6810,2321
20241211,165900,1447484320,6810,6810,6810,6810,0
20241211,165800,1447484320,6810,6810,6810,6810,0
20241211,165700,1447484320,6810,6810,6810,6810,0
20241211,165600,1447484320,6810,6810,6810,6810,0
20241211,165500,1447484320,6810,6810,6810,6810,0
20241211,165400,1447484320,6810,6810,6810,6810,0
20241211,165300,1447484320,6810,6810,6810,6810,0
20241211,165200,1447484320,6810,6810,6810,6810,0
20241211,165100,1447484320,6810,6810,6810,6810,0
20241211,165000,1447484320,6810,6810,6810,6810,0
20241211,164900,1447484320,6810,6810,6810,6810,0
20241211,164800,1447484320,6810,6810,6810,6810,0
20241211,164700,1447484320,6810,6810,6810,6810,0
20241211,164600,1447484320,6810,6810,6810,6810,0
20241211,164500,1447484320,6810,6810,6810,6810,0
20241211,164400,1447484320,6810,6810,6810,6810,0
20241211,164300,1447484320,6810,6810,6810,6810,0
20241211,164200,1447484320,6810,6810,6810,6810,0
20241211,164100,1447484320,6810,6810,6810,6810,0
20241211,164000,1447484320,6810,6810,6810,6810,0
20241211,163900,1447484320,6810,6810,6810,6810,0
20241211,163800,1447484320,6810,6810,6810,6810,0
20241211,163700,1447484320,6810,6810,6810,6810,0
20241211,163600,1447484320,6810,6810,6810,6810,0
20241211,163500,1447484320,6810,6810,6810,6810,0
20241211,163400,1447484320,6810,6810,6810,6810,0
20241211,163300,1447484320,6810,6810,6810,6810,0
20241211,163200,1447484320,6810,6810,6810,6810,0
20241211,163100,1447484320,6810,6810,6810,6810,0
20241211,163000,1447484320,6810,6810,6810,6810,2321
20241211,162900,1447484320,6810,6810,6810,6810,0
20241211,162800,1447484320,6810,6810,6810,6810,0
20241211,162700,1447484320,6810,6810,6810,6810,0
20241211,162600,1447484320,6810,6810,6810,6810,0
20241211,162500,1447484320,6810,6810,6810,6810,0
20241211,162400,1447484320,6810,6810,6810,6810,0
20241211,162300,1447484320,6810,6810,6810,6810,0
20241211,162200,1447484320,6810,6810,6810,6810,0
20241211,162100,1447484320,6810,6810,6810,6810,0
20241211,162000,1447484320,6810,6810,6810,6810,0
20241211,161900,1447484320,6810,6810,6810,6810,0
20241211,161800,1447484320,6810,6810,6810,6810,0
20241211,161700,1447484320,6810,6810,6810,6810,0
20241211,161600,1447484320,6810,6810,6810,6810,0
20241211,161500,1447484320,6810,6810,6810,6810,0
20241211,161400,1447484320,6810,6810,6810,6810,0
20241211,161300,1447484320,6810,6810,6810,6810,0
20241211,161200,1447484320,6810,6810,6810,6810,0
20241211,161100,1447484320,6810,6810,6810,6810,0
20241211,161000,1447484320,6810,6810,6810,6810,0
20241211,160900,1447484320,6810,6810,6810,6810,0
20241211,160800,1447484320,6810,6810,6810,6810,0
20241211,160700,1447484320,6810,6810,6810,6810,0
20241211,160600,1447484320,6810,6810,6810,6810,0
20241211,160500,1447484320,6810,6810,6810,6810,0
20241211,160400,1447484320,6810,6810,6810,6810,0
20241211,160300,1447484320,6810,6810,6810,6810,0
20241211,160200,1447484320,6810,6810,6810,6810,0
20241211,160100,1447484320,6810,6810,6810,6810,0
20241211,160000,1447484320,6810,6810,6810,6810,2321
20241211,155900,1447484320,6810,6810,6810,6810,0
20241211,155800,1447484320,6810,6810,6810,6810,0
20241211,155700,1447484320,6810,6810,6810,6810,0
20241211,155600,1447484320,6810,6810,6810,6810,0
20241211,155500,1447484320,6810,6810,6810,6810,0
20241211,155400,1447484320,6810,6810,6810,6810,0
20241211,155300,1447484320,6810,6810,6810,6810,0
20241211,155200,1447484320,6810,6810,6810,6810,0
20241211,155100,1447484320,6810,6810,6810,6810,0
20241211,155000,1447484320,6810,6810,6810,6810,0
20241211,154900,1447484320,6810,6810,6810,6810,0
20241211,154800,1447484320,6810,6810,6810,6810,0
20241211,154700,1447484320,6810,6810,6810,6810,0
20241211,154600,1447484320,6810,6810,6810,6810,0
20241211,154500,1447484320,6810,6810,6810,6810,0
20241211,154400,1447484320,6810,6810,6810,6810,0
20241211,154300,1447484320,6810,6810,6810,6810,0
20241211,154200,1447484320,6810,6810,6810,6810,0
20241211,154100,1447484320,6810,6810,6810,6810,0
20241211,154000,1447484320,6810,6810,6810,6810,0
20241211,153900,1447484320,6810,6810,6810,6810,0
20241211,153800,1447484320,6810,6810,6810,6810,0
20241211,153700,1447484320,6810,6810,6810,6810,0
20241211,153600,1447484320,6810,6810,6810,6810,0
20241211,153500,1447484320,6810,6810,6810,6810,0
20241211,153400,1447484320,6810,6810,6810,6810,0
20241211,153300,1447484320,6810,6810,6810,6810,0
20241211,153200,1447484320,6810,6810,6810,6810,0
20241211,153100,1447484320,6810,6810,6810,6810,0
20241211,153000,1447484320,6810,6810,6810,6810,4642
20241211,152900,1431678310,6840,6840,6840,6840,0
20241211,152800,1431678310,6840,6840,6840,6840,0
20241211,152700,1431678310,6840,6840,6840,6840,0
20241211,152600,1431678310,6840,6840,6840,6840,0
20241211,152500,1431678310,6840,6840,6840,6840,0
20241211,152400,1431678310,6840,6840,6840,6840,0
20241211,152300,1431678310,6840,6840,6840,6840,0
20241211,152200,1431678310,6840,6840,6840,6840,0
20241211,152100,1431678310,6840,6840,6840,6840,0
20241211,152000,1431678310,6840,6840,6840,6840,0
20241211,151900,1431678310,6840,6800,6840,6780,478
20241211,151800,1428428920,6780,6760,6820,6760,419
20241211,151700,1425584670,6760,6800,6810,6760,803
20241211,151600,1420133220,6820,6840,6840,6820,67
20241211,151500,1419676110,6840,6840,6840,6840,110
20241211,151400,1418923710,6870,6870,6870,6870,7
20241211,151300,1418875620,6870,6880,6880,6870,32
20241211,151200,1418655710,6880,6890,6890,6880,10
20241211,151100,1418586860,6890,6770,6920,6760,362
20241211,151000,1416131460,6760,6830,6830,6760,166
20241211,150900,1415002720,6830,6930,6930,6830,6
20241211,150800,1414961240,6830,6810,6830,6800,174
20241211,150700,1413775990,6810,6800,6810,6800,727
20241211,150600,1408832360,6760,6800,6800,6760,532
20241211,150500,1405220150,6800,6800,6800,6800,31
20241211,150400,1405009350,6770,6790,6800,6770,452
20241211,150300,1401940720,6770,6770,6800,6770,677
20241211,150200,1397345820,6770,6800,6800,6770,271
20241211,150100,1395503830,6770,6800,6800,6770,886
20241211,150000,1389483110,6800,6780,6800,6770,547
20241211,145900,1385769150,6780,6790,6800,6780,371
20241211,145800,1383248790,6800,6830,6840,6790,484
20241211,145700,1379956530,6830,6830,6850,6830,55
20241211,145600,1379580860,6830,6830,6830,6830,0
20241211,145500,1379580860,6830,6860,6860,6820,621
20241211,145400,1375334790,6860,6860,6860,6840,66
20241211,145300,1374882210,6860,6860,6860,6860,70
20241211,145200,1374402010,6860,6860,6860,6860,19
20241211,145100,1374271670,6860,6860,6860,6860,0
20241211,145000,1374271670,6860,6860,6860,6860,6
20241211,144900,1374230510,6860,6850,6860,6850,287
20241211,144800,1372262230,6850,6840,6850,6840,139
20241211,144700,1371311440,6840,6840,6840,6840,196
20241211,144600,1369970800,6820,6820,6820,6820,0
20241211,144500,1369970800,6820,6840,6840,6820,114
20241211,144400,1369192600,6800,6820,6830,6800,513
20241211,144300,1365692850,6810,6800,6810,6800,86
20241211,144200,1365108040,6800,6800,6800,6800,272
20241211,144100,1363258440,6800,6800,6800,6800,7
20241211,144000,1363210840,6800,6800,6810,6790,282
20241211,143900,1361292950,6800,6800,6800,6800,27
20241211,143800,1361109350,6820,6820,6820,6820,1
20241211,143700,1361102530,6780,6780,6800,6780,359
20241211,143600,1358664630,6780,6770,6790,6760,444
20241211,143500,1355659410,6800,6800,6800,6760,1023
20241211,143400,1348721450,6760,6800,6800,6760,597
20241211,143300,1344677270,6800,6800,6800,6800,10
20241211,143200,1344609270,6800,6820,6830,6800,121
20241211,143100,1343784210,6830,6820,6830,6820,409
20241211,143000,1340994400,6820,6820,6820,6820,10
20241211,142900,1340926200,6820,6810,6820,6810,262
20241211,142800,1339140140,6810,6810,6810,6810,1
20241211,142700,1339133330,6820,6820,6820,6820,0
20241211,142600,1339133330,6820,6790,6820,6780,379
20241211,142500,1336559300,6790,6820,6820,6780,234
20241211,142400,1334964110,6780,6780,6780,6780,0
20241211,142300,1334964110,6780,6860,6860,6780,476
20241211,142200,1331724910,6870,6870,6870,6800,95
20241211,142100,1331077330,6800,6810,6810,6800,3
20241211,142000,1331056920,6810,6910,6910,6790,1985
20241211,141900,1317543180,6870,6930,6930,6870,1494
20241211,141800,1307207850,6930,6940,6940,6930,154
20241211,141700,1306139350,6940,6970,6970,6930,198
20241211,141600,1304763020,6940,7010,7010,6940,352
20241211,141500,1302311570,6960,6960,6960,6960,1
20241211,141400,1302304610,7020,7020,7020,7020,0
20241211,141300,1302304610,7020,6970,7020,6950,264
20241211,141200,1300466140,6970,6990,6990,6970,1211
20241211,141100,1292002890,6990,7010,7040,6990,714
20241211,141000,1286984730,6990,7010,7010,6990,63
20241211,140900,1286543600,6990,7000,7000,6990,129
20241211,140800,1285641880,7000,7000,7000,7000,0
20241211,140700,1285641880,7000,7000,7040,7000,1002
20241211,140600,1278627840,7000,7000,7000,7000,27
20241211,140500,1278438840,7000,7010,7010,7000,963
20241211,140400,1271692180,7050,7000,7050,7000,28
20241211,140300,1271495680,7000,7010,7010,7000,102
20241211,140200,1270781530,7000,7000,7000,7000,0
20241211,140100,1270781530,7000,7010,7010,7000,937
20241211,140000,1264214530,7000,7040,7040,7000,429
20241211,135900,1261205290,7040,7060,7060,7040,67
20241211,135800,1260733410,7060,7080,7080,7060,4
20241211,135700,1260705130,7080,7120,7120,7080,140
20241211,135600,1259708450,7120,7020,7120,7010,873
20241211,135500,1253556920,7040,7110,7110,7040,1572
20241211,135400,1242442450,7110,7070,7110,7070,186
20241211,135300,1241120990,7070,7070,7070,7070,82
20241211,135200,1240541250,7110,7110,7110,7110,19
20241211,135100,1240406160,7110,7080,7110,7030,2328
20241211,135000,1223951730,7100,7120,7120,7080,916
20241211,134900,1217447560,7120,7110,7160,7110,271
20241211,134800,1215520590,7110,7170,7170,7110,1023
20241211,134700,1208231700,7120,7200,7200,7110,1232
20241211,134600,1199449140,7130,7210,7220,7130,1544
20241211,134500,1188317670,7210,7130,7220,7130,2171
20241211,134400,1172706150,7110,7110,7110,7110,2
20241211,134300,1172691930,7110,7120,7150,7110,629
20241211,134200,1168208620,7110,7110,7120,7090,441
20241211,134100,1165073020,7120,7120,7120,7070,140
20241211,134000,1164080220,7130,7070,7130,7070,1680
20241211,133900,1152179350,7070,7100,7150,7070,2603
20241211,133800,1133672600,7090,7080,7260,7080,6644
20241211,133700,1086091000,7070,7030,7080,7030,642
20241211,133600,1081553520,7030,7010,7110,7000,2019
20241211,133500,1067318900,7000,6990,7000,6990,300
20241211,133400,1065221240,6990,6990,7010,6990,320
20241211,133300,1062981740,7000,7000,7010,6990,234
20241211,133200,1061343710,6990,7020,7110,6990,7992
20241211,133100,1004758180,7010,6960,7010,6960,3696
20241211,133000,978938230,6960,6910,6960,6900,349
20241211,132900,976514010,6910,6930,6950,6910,555
20241211,132800,972665920,6920,6920,6920,6920,337
20241211,132700,970333880,6920,6910,6920,6910,704
20241211,132600,965466540,6910,6910,6910,6910,0
20241211,132500,965466540,6910,6890,6910,6890,211
20241211,132400,964009960,6890,6890,6890,6890,12
20241211,132300,963927280,6900,6900,6900,6900,29
20241211,132200,963727180,6900,6900,6900,6900,203
20241211,132100,962326480,6900,6900,6900,6900,10
20241211,132000,962257480,6910,6910,6910,6910,10
20241211,131900,962188380,6840,6840,6840,6840,0
20241211,131800,962188380,6840,6840,6840,6840,0
20241211,131700,962188380,6840,6900,6920,6840,478
20241211,131600,958885860,6890,6890,6890,6890,91
20241211,131500,958258870,6900,6900,6900,6900,2
20241211,131400,958245070,6830,6920,6920,6830,1026
20241211,131300,951175310,6950,6920,6950,6900,1465
20241211,131200,941019630,6900,6920,6920,6900,457
20241211,131100,937866310,6900,6910,6910,6900,544
20241211,131000,934112700,6930,6930,6930,6930,210
20241211,130900,932657400,6930,6890,6930,6890,1874
20241211,130800,919706220,6840,6840,6840,6840,1
20241211,130700,919699380,6890,6890,6890,6890,0
20241211,130600,919699380,6890,6890,6890,6890,30
20241211,130500,919492680,6890,6820,6890,6820,164
20241211,130400,918362790,6820,6820,6820,6820,65
20241211,130300,917919490,6800,6800,6800,6800,0
20241211,130200,917919490,6800,6800,6800,6800,0
20241211,130100,917919490,6800,6800,6800,6800,0
20241211,130000,917919490,6800,6800,6860,6800,1130
20241211,125900,910173750,6800,6800,6800,6800,455
20241211,125800,907079750,6800,6860,6860,6800,1682
20241211,125700,895610380,6850,6850,6850,6850,0
20241211,125600,895610380,6850,6860,6860,6850,226
20241211,125500,894060280,6850,6890,6900,6850,332
20241211,125400,891771850,6890,6880,6890,6880,265
20241211,125300,889948630,6890,6860,6890,6830,1037
20241211,125200,882819340,6850,6850,6850,6850,210
20241211,125100,881380840,6830,6830,6830,6830,0
20241211,125000,881380840,6830,6830,6830,6830,0
20241211,124900,881380840,6830,6830,6830,6830,57
20241211,124800,880991530,6830,6830,6830,6830,59
20241211,124700,880588560,6830,6830,6830,6830,1
20241211,124600,880581730,6830,6830,6830,6830,0
20241211,124500,880581730,6830,6830,6830,6830,56
20241211,124400,880199250,6860,6860,6860,6860,0
20241211,124300,880199250,6860,6860,6860,6860,0
20241211,124200,880199250,6860,6860,6860,6860,41
20241211,124100,879917990,6860,6860,6860,6860,10
20241211,124000,879849390,6860,6860,6860,6860,0
20241211,123900,879849390,6860,6860,6860,6860,0
20241211,123800,879849390,6860,6860,6860,6860,0
20241211,123700,879849390,6860,6860,6860,6860,25
20241211,123600,879677890,6860,6820,6860,6780,1132
20241211,123500,871952350,6820,6790,6820,6790,9
20241211,123400,871891210,6780,6780,6780,6780,8
20241211,123300,871836970,6820,6780,6820,6780,9
20241211,123200,871775910,6780,6780,6780,6780,48
20241211,123100,871450470,6780,6780,6780,6780,8
20241211,123000,871396230,6780,6780,6820,6780,53
20241211,122900,871036850,6780,6780,6780,6780,8
20241211,122800,870982610,6780,6800,6800,6780,8
20241211,122700,870928290,6810,6830,6830,6810,110
20241211,122600,870177010,6820,6770,6840,6770,720
20241211,122500,865262020,6810,6740,6810,6740,258
20241211,122400,863508680,6740,6740,6770,6740,286
20241211,122300,861575840,6740,6740,6740,6740,58
20241211,122200,861184920,6740,6740,6740,6740,8
20241211,122100,861131000,6740,6750,6750,6740,142
20241211,122000,860173160,6740,6740,6740,6740,8
20241211,121900,860119240,6790,6760,6790,6740,671
20241211,121800,855583870,6760,6760,6760,6760,8
20241211,121700,855529790,6760,6750,6760,6750,8
20241211,121600,855475750,6750,6750,6750,6750,8
20241211,121500,855421750,6790,6740,6790,6710,725
20241211,121400,850525120,6780,6740,6780,6740,9
20241211,121300,850464420,6750,6740,6750,6740,583
20241211,121200,846530120,6740,6740,6740,6740,8
20241211,121100,846476200,6740,6750,6750,6740,189
20241211,121000,845200770,6750,6740,6750,6740,33
20241211,120900,844978310,6730,6810,6810,6700,1425
20241211,120800,835284960,6810,6840,6840,6810,813
20241211,120700,829739370,6840,6850,6850,6840,403
20241211,120600,826981750,6850,6840,6850,6840,34
20241211,120500,826749150,6840,6850,6850,6840,332
20241211,120400,824475290,6850,6840,6850,6840,13
20241211,120300,824386320,6840,6940,6940,6840,1040
20241211,120200,817189890,6940,6880,6940,6880,329
20241211,120100,814912060,6870,6870,6870,6870,8
20241211,120000,814857100,6860,6850,6860,6850,9
20241211,115900,814795440,6910,6890,6920,6830,430
20241211,115800,811826980,6830,6850,6850,6830,16
20241211,115700,811717620,6850,6810,6890,6810,761
20241211,115600,806502060,6810,6830,6830,6810,224
20241211,115500,804976180,6820,6820,6820,6820,8
20241211,115400,804921620,6820,6820,6820,6820,73
20241211,115300,804423760,6820,6820,6820,6820,58
20241211,115200,804028200,6830,6820,6830,6820,272
20241211,115100,802170520,6800,6820,6820,6800,8
20241211,115000,802116080,6820,6800,6820,6800,52
20241211,114900,801761520,6800,6800,6800,6800,9
20241211,114800,801700320,6800,6810,6810,6800,154
20241211,114700,800653000,6800,6790,6800,6790,58
20241211,114600,800258640,6790,6810,6830,6790,138
20241211,114500,799317470,6810,6780,6810,6780,66
20241211,114400,798868720,6780,6790,6800,6780,431
20241211,114300,795942590,6800,6780,6800,6780,21
20241211,114200,795800170,6790,6760,6800,6760,26
20241211,114100,795623770,6790,6760,6800,6760,16
20241211,114000,795515340,6810,6700,6820,6700,704
20241211,113900,790760290,6710,6690,6710,6690,204
20241211,113800,789391570,6680,6680,6680,6680,8
20241211,113700,789338130,6680,6670,6680,6670,12
20241211,113600,789258050,6670,6670,6670,6670,58
20241211,113500,788871190,6670,6660,6670,6650,55
20241211,113400,788504610,6670,6700,6710,6670,487
20241211,113300,785242570,6740,6700,6740,6690,11
20241211,113200,785168800,6690,6690,6690,6690,8
20241211,113100,785115280,6690,6740,6740,6690,1334
20241211,113000,776172320,6740,6730,6740,6730,10
20241211,112900,776105000,6730,6750,6750,6730,24
20241211,112800,775943080,6760,6770,6770,6750,441
20241211,112700,772959170,6770,6770,6830,6770,18
20241211,112600,772836710,6830,6800,6830,6770,838
20241211,112500,767148270,6800,6800,6800,6800,14
20241211,112400,767053070,6790,6790,6840,6790,116
20241211,112300,766263880,6790,6780,6840,6780,16
20241211,112200,766155230,6830,6810,6830,6780,635
20241211,112100,761839850,6870,6800,6870,6800,9
20241211,112000,761778540,6800,6800,6810,6800,12
20241211,111900,761696930,6790,6820,6820,6790,599
20241211,111800,757624060,6820,6820,6820,6820,8
20241211,111700,757569500,6820,6820,6820,6820,8
20241211,111600,757514940,6930,6920,6930,6790,2723
20241211,111500,738689470,6920,6920,6950,6920,468
20241211,111400,735443210,6920,6900,6930,6900,911
20241211,111300,729141210,6910,6820,6920,6820,1082
20241211,111200,721691800,6860,6810,6860,6810,45
20241211,111100,721383740,6830,6800,6830,6790,75
20241211,111000,720872750,6810,6780,6810,6780,267
20241211,110900,719054960,6810,6780,6810,6780,21
20241211,110800,718912490,6820,6770,6820,6770,18
20241211,110700,718790110,6780,6770,6780,6770,41
20241211,110600,718512290,6770,6760,6770,6760,8
20241211,110500,718458170,6760,6770,6850,6760,142
20241211,110400,717496230,6770,6920,6920,6750,4524
20241211,110300,686421090,6950,6910,6950,6910,154
20241211,110200,685356790,6910,6910,7000,6900,774
20241211,110100,679983980,6900,6950,6960,6900,202
20241211,110000,678580110,7000,6940,7010,6940,898
20241211,105900,672314000,6970,6860,7000,6860,654
20241211,105800,667789380,6880,6840,6880,6840,340
20241211,105700,665460020,6840,6840,6860,6840,9
20241211,105600,665398430,6840,6840,6900,6840,345
20241211,105500,663021740,6840,6850,6860,6830,234
20241211,105400,661421940,6850,6840,6880,6840,66
20241211,105300,660970400,6840,6840,6900,6840,14
20241211,105200,660874280,6840,6840,6900,6840,56
20241211,105100,660489410,6900,6820,6900,6820,534
20241211,105000,656815680,6830,6750,6830,6750,330
20241211,104900,654568400,6740,6730,6800,6730,595
20241211,104800,650538620,6790,6800,6810,6690,858
20241211,104700,644716100,6800,6800,6860,6690,1219
20241211,104600,636475190,6850,6800,6860,6800,681
20241211,104500,631839740,6800,6810,6810,6800,1129
20241211,104400,624159390,6860,6810,6860,6810,184
20241211,104300,622906190,6810,6890,6900,6810,1385
20241211,104200,613438480,6890,6800,7100,6800,8566
20241211,104100,554004890,6810,6930,6930,6800,1905
20241211,104000,540990090,6930,7060,7110,6930,9977
20241211,103900,470950770,7110,7000,7110,6930,9797
20241211,103800,402134730,7000,6560,7000,6550,14592
20241211,103700,301828700,6580,6550,6580,6550,167
20241211,103600,300733910,6550,6550,6550,6550,9
20241211,103500,300674960,6540,6550,6570,6540,9
20241211,103400,300616050,6540,6530,6540,6530,22
20241211,103300,300472210,6530,6540,6540,6530,644
20241211,103200,296266080,6540,6540,6540,6540,8
20241211,103100,296213760,6580,6540,6580,6540,10
20241211,103000,296148320,6540,6540,6540,6540,8
20241211,102900,296096000,6540,6540,6540,6540,8
20241211,102800,296043680,6540,6550,6550,6540,159
20241211,102700,295003560,6550,6540,6550,6540,8
20241211,102600,294951200,6540,6610,6610,6540,668
20241211,102500,290542790,6600,6600,6620,6600,131
20241211,102400,289676810,6600,6600,6600,6600,69
20241211,102300,289221410,6600,6620,6620,6600,209
20241211,102200,287841980,6600,6610,6620,6600,55
20241211,102100,287477980,6550,6600,6600,6550,925
20241211,102000,281373180,6600,6600,6640,6600,63
20241211,101900,280956390,6600,6610,6630,6600,1632
20241211,101800,270148160,6610,6600,6640,6600,222
20241211,101700,268682340,6570,6560,6600,6550,164
20241211,101600,267604240,6560,6550,6590,6550,380
20241211,101500,265102360,6550,6610,6610,6520,218
20241211,101400,263664250,6610,6610,6620,6610,551
20241211,101300,260021840,6590,6510,6590,6510,513
20241211,101200,256655390,6510,6500,6510,6500,67
20241211,101100,256219600,6500,6490,6530,6490,405
20241211,101000,253585980,6480,6480,6480,6480,213
20241211,100900,252205740,6450,6440,6450,6440,38
20241211,100800,251960680,6440,6450,6450,6440,29
20241211,100700,251773700,6440,6440,6440,6440,8
20241211,100600,251722180,6440,6440,6440,6440,8
20241211,100500,251670660,6440,6440,6440,6440,8
20241211,100400,251619140,6440,6450,6450,6440,29
20241211,100300,251432130,6450,6450,6450,6450,11
20241211,100200,251361180,6450,6440,6500,6440,309
20241211,100100,249356120,6430,6450,6450,6430,68
20241211,100000,248917650,6420,6440,6480,6420,419
20241211,095900,246208740,6440,6450,6450,6440,8
20241211,095800,246157180,6450,6480,6480,6450,18
20241211,095700,246040570,6480,6480,6500,6480,130
20241211,095600,245197960,6480,6420,6480,6420,1061
20241211,095500,238373680,6420,6420,6420,6420,608
20241211,095400,234470320,6420,6450,6510,6420,823
20241211,095300,229166700,6440,6450,6450,6440,103
20241211,095200,228502430,6440,6420,6440,6420,8
20241211,095100,228450990,6420,6490,6490,6420,57
20241211,095000,228084970,6420,6420,6420,6420,11
20241211,094900,228014350,6420,6450,6450,6410,66
20241211,094800,227589320,6410,6430,6500,6400,1278
20241211,094700,219353040,6380,6370,6420,6370,190
20241211,094600,218133600,6370,6410,6410,6370,22
20241211,094500,217993060,6400,6370,6400,6370,38
20241211,094400,217750100,6370,6370,6370,6370,8
20241211,094300,217699140,6370,6410,6410,6370,11
20241211,094200,217628950,6360,6360,6410,6360,13
20241211,094100,217546020,6360,6360,6410,6360,10
20241211,094000,217482320,6360,6380,6380,6340,108
20241211,093900,216795980,6350,6390,6420,6350,1012
20241211,093800,210358590,6420,6380,6420,6380,44
20241211,093700,210076670,6370,6360,6370,6360,50
20241211,093600,209758510,6360,6400,6400,6360,43
20241211,093500,209484100,6400,6400,6400,6400,32
20241211,093400,209279300,6400,6400,6400,6400,8
20241211,093300,209228100,6400,6360,6400,6360,30
20241211,093200,209036260,6360,6360,6400,6350,11
20241211,093100,208966220,6350,6360,6390,6350,34
20241211,093000,208750020,6360,6390,6390,6360,53
20241211,092900,208412280,6390,6390,6390,6390,14
20241211,092800,208322820,6400,6400,6400,6400,9
20241211,092700,208265220,6380,6400,6400,6380,14
20241211,092600,208175800,6440,6380,6440,6370,124
20241211,092500,207379640,6380,6380,6380,6380,92
20241211,092400,206792680,6380,6400,6400,6380,39
20241211,092300,206543560,6390,6390,6390,6390,1
20241211,092200,206537170,6350,6410,6410,6350,58
20241211,092100,206168600,6410,6450,6450,6370,1819
20241211,092000,194547570,6470,6500,6500,6450,219
20241211,091900,193132310,6460,6460,6500,6460,350
20241211,091800,190858230,6490,6530,6690,6480,1938
20241211,091700,178152810,6500,6480,6500,6480,172
20241211,091600,177037570,6440,6410,6450,6410,377
20241211,091500,174613370,6410,6370,6410,6370,153
20241211,091400,173636490,6370,6290,6370,6280,1053
20241211,091300,166977360,6290,6390,6390,6220,697
20241211,091200,162578540,6390,6530,6530,6390,474
20241211,091100,159496200,6570,6650,6660,6570,1197
20241211,091000,151608340,6660,6660,6670,6630,572
20241211,090900,147806000,6690,6770,6830,6650,3777
20241211,090800,122465670,6830,6650,6970,6650,10689
20241211,090700,49921060,6630,6630,6630,6630,0
20241211,090600,49921060,6630,6630,6630,6630,0
20241211,090500,49921060,6630,6380,6630,6380,4282
20241211,090400,21996750,6380,6200,6380,6200,1196
20241211,090300,14497100,6200,6230,6230,6200,277
20241211,090200,12774910,6230,6170,6230,6160,1633
20241211,090100,2673550,6170,6050,6170,6050,295
20241211,090000,875310,6040,6030,6040,6030,145