KissMeData/001230/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183300,133687000,7460,7460,7460,7460,1221
20241211,183200,133687000,7460,7460,7460,7460,0
20241211,183100,133687000,7460,7460,7460,7460,0
20241211,183000,133687000,7460,7460,7460,7460,0
20241211,182900,133687000,7460,7460,7460,7460,0
20241211,182800,133687000,7460,7460,7460,7460,0
20241211,182700,133687000,7460,7460,7460,7460,0
20241211,182600,133687000,7460,7460,7460,7460,0
20241211,182500,133687000,7460,7460,7460,7460,0
20241211,182400,133687000,7460,7460,7460,7460,0
20241211,182300,133687000,7460,7460,7460,7460,0
20241211,182200,133687000,7460,7460,7460,7460,0
20241211,182100,133687000,7460,7460,7460,7460,0
20241211,182000,133687000,7460,7460,7460,7460,0
20241211,181900,133687000,7460,7460,7460,7460,0
20241211,181800,133687000,7460,7460,7460,7460,0
20241211,181700,133687000,7460,7460,7460,7460,0
20241211,181600,133687000,7460,7460,7460,7460,0
20241211,181500,133687000,7460,7460,7460,7460,0
20241211,181400,133687000,7460,7460,7460,7460,0
20241211,181300,133687000,7460,7460,7460,7460,0
20241211,181200,133687000,7460,7460,7460,7460,0
20241211,181100,133687000,7460,7460,7460,7460,0
20241211,181000,133687000,7460,7460,7460,7460,0
20241211,180900,133687000,7460,7460,7460,7460,0
20241211,180800,133687000,7460,7460,7460,7460,0
20241211,180700,133687000,7460,7460,7460,7460,0
20241211,180600,133687000,7460,7460,7460,7460,0
20241211,180500,133687000,7460,7460,7460,7460,0
20241211,180400,133687000,7460,7460,7460,7460,0
20241211,180300,133687000,7460,7460,7460,7460,1221
20241211,180200,133687000,7460,7460,7460,7460,0
20241211,180100,133687000,7460,7460,7460,7460,0
20241211,180000,133687000,7460,7460,7460,7460,0
20241211,175900,133687000,7460,7460,7460,7460,0
20241211,175800,133687000,7460,7460,7460,7460,0
20241211,175700,133687000,7460,7460,7460,7460,0
20241211,175600,133687000,7460,7460,7460,7460,0
20241211,175500,133687000,7460,7460,7460,7460,0
20241211,175400,133687000,7460,7460,7460,7460,0
20241211,175300,133687000,7460,7460,7460,7460,0
20241211,175200,133687000,7460,7460,7460,7460,0
20241211,175100,133687000,7460,7460,7460,7460,0
20241211,175000,133687000,7460,7460,7460,7460,0
20241211,174900,133687000,7460,7460,7460,7460,0
20241211,174800,133687000,7460,7460,7460,7460,0
20241211,174700,133687000,7460,7460,7460,7460,0
20241211,174600,133687000,7460,7460,7460,7460,0
20241211,174500,133687000,7460,7460,7460,7460,0
20241211,174400,133687000,7460,7460,7460,7460,0
20241211,174300,133687000,7460,7460,7460,7460,0
20241211,174200,133687000,7460,7460,7460,7460,0
20241211,174100,133687000,7460,7460,7460,7460,0
20241211,174000,133687000,7460,7460,7460,7460,0
20241211,173900,133687000,7460,7460,7460,7460,0
20241211,173800,133687000,7460,7460,7460,7460,0
20241211,173700,133687000,7460,7460,7460,7460,0
20241211,173600,133687000,7460,7460,7460,7460,0
20241211,173500,133687000,7460,7460,7460,7460,0
20241211,173400,133687000,7460,7460,7460,7460,0
20241211,173300,133687000,7460,7460,7460,7460,1221
20241211,173200,133687000,7460,7460,7460,7460,0
20241211,173100,133687000,7460,7460,7460,7460,0
20241211,173000,133687000,7460,7460,7460,7460,0
20241211,172900,133687000,7460,7460,7460,7460,0
20241211,172800,133687000,7460,7460,7460,7460,0
20241211,172700,133687000,7460,7460,7460,7460,0
20241211,172600,133687000,7460,7460,7460,7460,0
20241211,172500,133687000,7460,7460,7460,7460,0
20241211,172400,133687000,7460,7460,7460,7460,0
20241211,172300,133687000,7460,7460,7460,7460,0
20241211,172200,133687000,7460,7460,7460,7460,0
20241211,172100,133687000,7460,7460,7460,7460,0
20241211,172000,133687000,7460,7460,7460,7460,0
20241211,171900,133687000,7460,7460,7460,7460,0
20241211,171800,133687000,7460,7460,7460,7460,0
20241211,171700,133687000,7460,7460,7460,7460,0
20241211,171600,133687000,7460,7460,7460,7460,0
20241211,171500,133687000,7460,7460,7460,7460,0
20241211,171400,133687000,7460,7460,7460,7460,0
20241211,171300,133687000,7460,7460,7460,7460,0
20241211,171200,133687000,7460,7460,7460,7460,0
20241211,171100,133687000,7460,7460,7460,7460,0
20241211,171000,133687000,7460,7460,7460,7460,0
20241211,170900,133687000,7460,7460,7460,7460,0
20241211,170800,133687000,7460,7460,7460,7460,0
20241211,170700,133687000,7460,7460,7460,7460,0
20241211,170600,133687000,7460,7460,7460,7460,0
20241211,170500,133687000,7460,7460,7460,7460,0
20241211,170400,133687000,7460,7460,7460,7460,0
20241211,170300,133687000,7460,7460,7460,7460,1221
20241211,170200,133687000,7460,7460,7460,7460,0
20241211,170100,133687000,7460,7460,7460,7460,0
20241211,170000,133687000,7460,7460,7460,7460,0
20241211,165900,133687000,7460,7460,7460,7460,0
20241211,165800,133687000,7460,7460,7460,7460,0
20241211,165700,133687000,7460,7460,7460,7460,0
20241211,165600,133687000,7460,7460,7460,7460,0
20241211,165500,133687000,7460,7460,7460,7460,0
20241211,165400,133687000,7460,7460,7460,7460,0
20241211,165300,133687000,7460,7460,7460,7460,0
20241211,165200,133687000,7460,7460,7460,7460,0
20241211,165100,133687000,7460,7460,7460,7460,0
20241211,165000,133687000,7460,7460,7460,7460,0
20241211,164900,133687000,7460,7460,7460,7460,0
20241211,164800,133687000,7460,7460,7460,7460,0
20241211,164700,133687000,7460,7460,7460,7460,0
20241211,164600,133687000,7460,7460,7460,7460,0
20241211,164500,133687000,7460,7460,7460,7460,0
20241211,164400,133687000,7460,7460,7460,7460,0
20241211,164300,133687000,7460,7460,7460,7460,0
20241211,164200,133687000,7460,7460,7460,7460,0
20241211,164100,133687000,7460,7460,7460,7460,0
20241211,164000,133687000,7460,7460,7460,7460,0
20241211,163900,133687000,7460,7460,7460,7460,0
20241211,163800,133687000,7460,7460,7460,7460,0
20241211,163700,133687000,7460,7460,7460,7460,0
20241211,163600,133687000,7460,7460,7460,7460,0
20241211,163500,133687000,7460,7460,7460,7460,0
20241211,163400,133687000,7460,7460,7460,7460,0
20241211,163300,133687000,7460,7460,7460,7460,1221
20241211,163200,133687000,7460,7460,7460,7460,0
20241211,163100,133687000,7460,7460,7460,7460,0
20241211,163000,133687000,7460,7460,7460,7460,0
20241211,162900,133687000,7460,7460,7460,7460,0
20241211,162800,133687000,7460,7460,7460,7460,0
20241211,162700,133687000,7460,7460,7460,7460,0
20241211,162600,133687000,7460,7460,7460,7460,0
20241211,162500,133687000,7460,7460,7460,7460,0
20241211,162400,133687000,7460,7460,7460,7460,0
20241211,162300,133687000,7460,7460,7460,7460,0
20241211,162200,133687000,7460,7460,7460,7460,0
20241211,162100,133687000,7460,7460,7460,7460,0
20241211,162000,133687000,7460,7460,7460,7460,0
20241211,161900,133687000,7460,7460,7460,7460,0
20241211,161800,133687000,7460,7460,7460,7460,0
20241211,161700,133687000,7460,7460,7460,7460,0
20241211,161600,133687000,7460,7460,7460,7460,0
20241211,161500,133687000,7460,7460,7460,7460,0
20241211,161400,133687000,7460,7460,7460,7460,0
20241211,161300,133687000,7460,7460,7460,7460,0
20241211,161200,133687000,7460,7460,7460,7460,0
20241211,161100,133687000,7460,7460,7460,7460,0
20241211,161000,133687000,7460,7460,7460,7460,0
20241211,160900,133687000,7460,7460,7460,7460,0
20241211,160800,133687000,7460,7460,7460,7460,0
20241211,160700,133687000,7460,7460,7460,7460,0
20241211,160600,133687000,7460,7460,7460,7460,0
20241211,160500,133687000,7460,7460,7460,7460,0
20241211,160400,133687000,7460,7460,7460,7460,0
20241211,160300,133687000,7460,7460,7460,7460,1221
20241211,160200,133687000,7460,7460,7460,7460,0
20241211,160100,133687000,7460,7460,7460,7460,0
20241211,160000,133687000,7460,7460,7460,7460,0
20241211,155900,133687000,7460,7460,7460,7460,0
20241211,155800,133687000,7460,7460,7460,7460,0
20241211,155700,133687000,7460,7460,7460,7460,0
20241211,155600,133687000,7460,7460,7460,7460,0
20241211,155500,133687000,7460,7460,7460,7460,0
20241211,155400,133687000,7460,7460,7460,7460,0
20241211,155300,133687000,7460,7460,7460,7460,0
20241211,155200,133687000,7460,7460,7460,7460,0
20241211,155100,133687000,7460,7460,7460,7460,0
20241211,155000,133687000,7460,7460,7460,7460,0
20241211,154900,133687000,7460,7460,7460,7460,0
20241211,154800,133687000,7460,7460,7460,7460,0
20241211,154700,133687000,7460,7460,7460,7460,0
20241211,154600,133687000,7460,7460,7460,7460,0
20241211,154500,133687000,7460,7460,7460,7460,0
20241211,154400,133687000,7460,7460,7460,7460,0
20241211,154300,133687000,7460,7460,7460,7460,0
20241211,154200,133687000,7460,7460,7460,7460,0
20241211,154100,133687000,7460,7460,7460,7460,0
20241211,154000,133687000,7460,7460,7460,7460,0
20241211,153900,133687000,7460,7460,7460,7460,0
20241211,153800,133687000,7460,7460,7460,7460,0
20241211,153700,133687000,7460,7460,7460,7460,0
20241211,153600,133687000,7460,7460,7460,7460,0
20241211,153500,133687000,7460,7460,7460,7460,0
20241211,153400,133687000,7460,7460,7460,7460,0
20241211,153300,133687000,7460,7460,7460,7460,1221
20241211,153200,133687000,7460,7460,7460,7460,0
20241211,153100,133687000,7460,7460,7460,7460,0
20241211,153000,133687000,7460,7460,7460,7460,1221
20241211,152900,124578340,7450,7450,7450,7450,0
20241211,152800,124578340,7450,7450,7450,7450,0
20241211,152700,124578340,7450,7450,7450,7450,0
20241211,152600,124578340,7450,7450,7450,7450,0
20241211,152500,124578340,7450,7450,7450,7450,0
20241211,152400,124578340,7450,7450,7450,7450,0
20241211,152300,124578340,7450,7450,7450,7450,0
20241211,152200,124578340,7450,7450,7450,7450,0
20241211,152100,124578340,7450,7450,7450,7450,0
20241211,152000,124578340,7450,7450,7450,7450,0
20241211,151900,124578340,7450,7450,7450,7440,199
20241211,151800,123095930,7440,7440,7440,7440,22
20241211,151700,122932250,7450,7450,7450,7450,18
20241211,151600,122798150,7440,7440,7440,7440,0
20241211,151500,122798150,7440,7440,7440,7440,0
20241211,151400,122798150,7440,7440,7440,7440,20
20241211,151300,122649350,7440,7440,7440,7440,21
20241211,151200,122493110,7440,7440,7440,7440,1
20241211,151100,122485670,7440,7440,7440,7440,68
20241211,151000,121979750,7450,7440,7450,7440,210
20241211,150900,120415350,7440,7440,7440,7440,10
20241211,150800,120340950,7440,7440,7440,7440,10
20241211,150700,120266550,7450,7450,7450,7450,10
20241211,150600,120192050,7440,7440,7440,7440,20
20241211,150500,120043250,7440,7440,7440,7440,10
20241211,150400,119968850,7440,7440,7440,7440,10
20241211,150300,119894450,7450,7450,7450,7450,23
20241211,150200,119723100,7440,7440,7440,7440,11
20241211,150100,119641260,7440,7440,7440,7440,0
20241211,150000,119641260,7440,7450,7450,7440,33
20241211,145900,119395510,7450,7450,7450,7450,2
20241211,145800,119380610,7450,7450,7450,7450,0
20241211,145700,119380610,7450,7450,7450,7450,2
20241211,145600,119365710,7450,7450,7450,7450,0
20241211,145500,119365710,7450,7450,7450,7450,2
20241211,145400,119350810,7450,7450,7450,7450,50
20241211,145300,118978310,7450,7450,7450,7450,0
20241211,145200,118978310,7450,7450,7450,7450,2
20241211,145100,118963410,7450,7450,7450,7450,0
20241211,145000,118963410,7450,7450,7450,7450,0
20241211,144900,118963410,7450,7450,7450,7450,2
20241211,144800,118948510,7450,7450,7450,7450,0
20241211,144700,118948510,7450,7450,7450,7450,6
20241211,144600,118903810,7450,7450,7450,7450,6
20241211,144500,118859110,7450,7450,7450,7450,2
20241211,144400,118844210,7450,7450,7450,7450,0
20241211,144300,118844210,7450,7450,7450,7450,10
20241211,144200,118769710,7450,7450,7450,7450,10
20241211,144100,118695210,7450,7450,7450,7450,0
20241211,144000,118695210,7450,7450,7450,7450,46
20241211,143900,118352510,7450,7450,7450,7450,2
20241211,143800,118337610,7450,7450,7450,7450,7
20241211,143700,118285460,7450,7450,7450,7450,0
20241211,143600,118285460,7450,7450,7450,7450,1
20241211,143500,118278010,7450,7450,7450,7450,0
20241211,143400,118278010,7450,7450,7450,7450,2
20241211,143300,118263110,7450,7450,7450,7450,1
20241211,143200,118255660,7440,7440,7440,7440,0
20241211,143100,118255660,7440,7430,7440,7430,808
20241211,143000,112244280,7430,7430,7430,7430,0
20241211,142900,112244280,7430,7430,7430,7430,0
20241211,142800,112244280,7430,7430,7430,7430,0
20241211,142700,112244280,7430,7430,7430,7430,14
20241211,142600,112140260,7430,7430,7430,7430,0
20241211,142500,112140260,7430,7430,7430,7430,0
20241211,142400,112140260,7430,7430,7430,7430,0
20241211,142300,112140260,7430,7430,7430,7430,14
20241211,142200,112036240,7430,7430,7430,7430,0
20241211,142100,112036240,7430,7430,7430,7430,208
20241211,142000,110490800,7440,7440,7440,7440,7
20241211,141900,110438720,7430,7440,7440,7430,16
20241211,141800,110319820,7430,7430,7430,7430,0
20241211,141700,110319820,7430,7430,7430,7430,0
20241211,141600,110319820,7430,7430,7430,7430,14
20241211,141500,110215800,7430,7430,7430,7430,0
20241211,141400,110215800,7430,7430,7430,7430,0
20241211,141300,110215800,7430,7430,7430,7430,0
20241211,141200,110215800,7430,7440,7440,7430,55
20241211,141100,109806740,7430,7430,7430,7430,0
20241211,141000,109806740,7430,7430,7430,7430,0
20241211,140900,109806740,7430,7430,7430,7430,14
20241211,140800,109702720,7440,7440,7440,7440,2
20241211,140700,109687840,7430,7430,7430,7430,36
20241211,140600,109420360,7440,7440,7440,7440,2
20241211,140500,109405480,7440,7430,7440,7430,16
20241211,140400,109286580,7430,7430,7430,7430,0
20241211,140300,109286580,7430,7430,7430,7430,155
20241211,140200,108134930,7440,7440,7440,7440,4
20241211,140100,108105170,7440,7440,7440,7440,8
20241211,140000,108045650,7440,7430,7440,7430,21
20241211,135900,107889550,7430,7430,7430,7430,0
20241211,135800,107889550,7430,7430,7430,7430,14
20241211,135700,107785530,7440,7440,7440,7440,2
20241211,135600,107770650,7430,7430,7430,7430,0
20241211,135500,107770650,7430,7430,7430,7430,14
20241211,135400,107666630,7440,7440,7440,7440,7
20241211,135300,107614550,7440,7440,7440,7440,12
20241211,135200,107525270,7440,7440,7440,7440,1
20241211,135100,107517830,7430,7430,7430,7430,0
20241211,135000,107517830,7430,7430,7430,7430,50
20241211,134900,107146330,7440,7440,7440,7440,4
20241211,134800,107116570,7440,7440,7440,7440,0
20241211,134700,107116570,7440,7440,7440,7440,11
20241211,134600,107034730,7440,7440,7440,7440,3
20241211,134500,107012410,7430,7430,7430,7430,100
20241211,134400,106269410,7440,7440,7440,7440,0
20241211,134300,106269410,7440,7440,7440,7440,20
20241211,134200,106120610,7430,7440,7440,7430,2
20241211,134100,106105740,7440,7440,7440,7440,0
20241211,134000,106105740,7440,7440,7440,7440,8
20241211,133900,106046220,7430,7430,7430,7430,0
20241211,133800,106046220,7430,7430,7430,7430,0
20241211,133700,106046220,7430,7430,7430,7430,10
20241211,133600,105971920,7430,7430,7430,7430,0
20241211,133500,105971920,7430,7430,7430,7430,0
20241211,133400,105971920,7430,7430,7430,7430,2
20241211,133300,105957060,7430,7430,7430,7430,10
20241211,133200,105882760,7430,7430,7430,7430,20
20241211,133100,105734160,7430,7430,7430,7430,0
20241211,133000,105734160,7430,7430,7430,7430,14
20241211,132900,105630140,7430,7430,7430,7430,0
20241211,132800,105630140,7430,7430,7430,7430,0
20241211,132700,105630140,7430,7430,7430,7430,0
20241211,132600,105630140,7430,7430,7430,7430,14
20241211,132500,105526120,7430,7430,7430,7430,0
20241211,132400,105526120,7430,7430,7430,7430,0
20241211,132300,105526120,7430,7430,7430,7430,14
20241211,132200,105422100,7430,7430,7430,7430,0
20241211,132100,105422100,7430,7430,7430,7430,0
20241211,132000,105422100,7430,7430,7430,7430,972
20241211,131900,98200140,7430,7430,7430,7430,1
20241211,131800,98192710,7440,7440,7440,7440,101
20241211,131700,97441270,7440,7440,7440,7440,27
20241211,131600,97240390,7440,7440,7440,7440,0
20241211,131500,97240390,7440,7440,7440,7440,14
20241211,131400,97136230,7450,7450,7450,7450,2
20241211,131300,97121330,7450,7450,7450,7450,0
20241211,131200,97121330,7450,7450,7450,7450,2
20241211,131100,97106430,7450,7450,7450,7450,0
20241211,131000,97106430,7450,7450,7450,7450,0
20241211,130900,97106430,7450,7450,7450,7450,0
20241211,130800,97106430,7450,7450,7450,7450,0
20241211,130700,97106430,7450,7450,7450,7450,20
20241211,130600,96957430,7450,7450,7450,7450,0
20241211,130500,96957430,7450,7450,7450,7450,0
20241211,130400,96957430,7450,7450,7450,7450,0
20241211,130300,96957430,7450,7450,7450,7450,0
20241211,130200,96957430,7450,7450,7450,7450,0
20241211,130100,96957430,7450,7450,7450,7450,0
20241211,130000,96957430,7450,7450,7450,7450,0
20241211,125900,96957430,7450,7450,7450,7450,0
20241211,125800,96957430,7450,7450,7450,7450,180
20241211,125700,95616430,7440,7440,7440,7440,0
20241211,125600,95616430,7440,7440,7440,7440,10
20241211,125500,95542030,7450,7450,7450,7450,2
20241211,125400,95527130,7450,7450,7450,7450,2
20241211,125300,95512230,7450,7450,7450,7450,1
20241211,125200,95504780,7450,7450,7450,7450,0
20241211,125100,95504780,7450,7450,7450,7450,103
20241211,125000,94737430,7450,7450,7450,7450,1
20241211,124900,94729980,7450,7450,7450,7450,1
20241211,124800,94722530,7450,7450,7450,7450,0
20241211,124700,94722530,7450,7450,7450,7450,1
20241211,124600,94715080,7450,7450,7450,7450,1
20241211,124500,94707630,7450,7450,7450,7450,211
20241211,124400,93135680,7440,7440,7440,7440,12
20241211,124300,93046400,7450,7450,7450,7450,3
20241211,124200,93024050,7450,7440,7450,7440,14
20241211,124100,92919880,7450,7450,7450,7450,1
20241211,124000,92912430,7440,7450,7450,7440,14
20241211,123900,92808260,7450,7450,7450,7450,0
20241211,123800,92808260,7450,7450,7450,7450,1
20241211,123700,92800810,7450,7450,7450,7450,1
20241211,123600,92793360,7450,7450,7450,7450,6
20241211,123500,92748660,7450,7450,7450,7450,0
20241211,123400,92748660,7450,7450,7450,7450,1
20241211,123300,92741210,7450,7450,7450,7450,1
20241211,123200,92733760,7450,7450,7450,7450,1
20241211,123100,92726310,7450,7450,7450,7450,1
20241211,123000,92718860,7450,7450,7450,7450,6
20241211,122900,92674160,7450,7450,7450,7450,11
20241211,122800,92592210,7440,7450,7450,7440,64
20241211,122700,92116040,7450,7450,7450,7450,1
20241211,122600,92108590,7450,7450,7450,7450,0
20241211,122500,92108590,7450,7440,7450,7440,46
20241211,122400,91766340,7440,7450,7450,7440,25
20241211,122300,91580330,7450,7450,7450,7450,1
20241211,122200,91572880,7450,7450,7450,7450,0
20241211,122100,91572880,7450,7450,7450,7450,18
20241211,122000,91438780,7450,7450,7450,7450,1
20241211,121900,91431330,7450,7450,7450,7450,1
20241211,121800,91423880,7450,7450,7450,7450,1
20241211,121700,91416430,7450,7450,7450,7450,0
20241211,121600,91416430,7450,7450,7450,7450,1
20241211,121500,91408980,7450,7450,7450,7450,1
20241211,121400,91401530,7450,7450,7450,7450,16
20241211,121300,91282330,7450,7450,7450,7450,0
20241211,121200,91282330,7450,7450,7450,7450,1
20241211,121100,91274880,7450,7450,7450,7450,1
20241211,121000,91267430,7450,7450,7450,7450,1
20241211,120900,91259980,7450,7450,7450,7450,10
20241211,120800,91185480,7450,7450,7450,7450,1
20241211,120700,91178030,7450,7450,7450,7450,7
20241211,120600,91125880,7460,7460,7460,7460,1
20241211,120500,91118420,7460,7460,7460,7460,1
20241211,120400,91110960,7460,7460,7460,7460,0
20241211,120300,91110960,7460,7460,7460,7460,1
20241211,120200,91103500,7460,7460,7460,7460,1
20241211,120100,91096040,7460,7460,7460,7460,1
20241211,120000,91088580,7460,7460,7460,7460,0
20241211,115900,91088580,7460,7450,7460,7450,6
20241211,115800,91043830,7440,7440,7440,7440,0
20241211,115700,91043830,7440,7460,7460,7440,1251
20241211,115600,81736120,7460,7460,7460,7460,1
20241211,115500,81728660,7460,7460,7460,7460,0
20241211,115400,81728660,7460,7460,7460,7460,1
20241211,115300,81721200,7460,7460,7460,7460,1
20241211,115200,81713740,7460,7460,7460,7460,8
20241211,115100,81654060,7460,7460,7460,7460,0
20241211,115000,81654060,7460,7460,7460,7460,1
20241211,114900,81646600,7450,7450,7450,7450,11
20241211,114800,81564650,7450,7460,7460,7450,7
20241211,114700,81512490,7450,7450,7450,7450,828
20241211,114600,75343890,7450,7450,7450,7450,3
20241211,114500,75321540,7450,7450,7450,7450,301
20241211,114400,73079090,7450,7450,7450,7450,1
20241211,114300,73071640,7450,7450,7450,7450,1
20241211,114200,73064190,7450,7450,7450,7450,1
20241211,114100,73056740,7450,7450,7450,7450,1
20241211,114000,73049290,7450,7450,7450,7450,1
20241211,113900,73041840,7450,7450,7450,7450,1
20241211,113800,73034390,7450,7450,7450,7450,2
20241211,113700,73019490,7450,7450,7450,7450,1
20241211,113600,73012040,7450,7440,7450,7440,6
20241211,113500,72967390,7450,7450,7450,7450,1
20241211,113400,72959940,7450,7450,7450,7450,1
20241211,113300,72952490,7450,7450,7450,7450,0
20241211,113200,72952490,7450,7450,7450,7450,1
20241211,113100,72945040,7450,7450,7450,7450,20
20241211,113000,72796040,7450,7440,7450,7440,58
20241211,112900,72364350,7450,7450,7450,7450,2
20241211,112800,72349450,7450,7450,7450,7450,1
20241211,112700,72342000,7450,7450,7450,7450,11
20241211,112600,72260050,7450,7450,7450,7450,1
20241211,112500,72252600,7450,7450,7450,7450,0
20241211,112400,72252600,7450,7450,7450,7450,2
20241211,112300,72237700,7450,7450,7450,7450,20
20241211,112200,72088700,7450,7450,7450,7450,1
20241211,112100,72081250,7440,7440,7440,7440,163
20241211,112000,70868530,7440,7450,7450,7440,352
20241211,111900,68248810,7460,7460,7460,7460,1
20241211,111800,68241350,7460,7460,7460,7460,101
20241211,111700,67487890,7460,7460,7460,7460,3
20241211,111600,67465510,7460,7460,7460,7460,0
20241211,111500,67465510,7460,7460,7460,7450,374
20241211,111400,64678470,7460,7460,7460,7460,26
20241211,111300,64484510,7460,7460,7460,7460,1
20241211,111200,64477050,7450,7450,7450,7450,3
20241211,111100,64454700,7460,7460,7460,7460,1
20241211,111000,64447240,7460,7460,7460,7460,2
20241211,110900,64432320,7450,7460,7460,7450,2
20241211,110800,64417410,7460,7460,7460,7460,1
20241211,110700,64409950,7450,7450,7450,7450,141
20241211,110600,63359500,7460,7450,7460,7450,2
20241211,110500,63344590,7460,7460,7460,7460,1
20241211,110400,63337130,7460,7460,7460,7460,21
20241211,110300,63180470,7460,7460,7460,7450,258
20241211,110200,61255840,7460,7450,7460,7450,641
20241211,110100,56480380,7450,7450,7450,7450,1
20241211,110000,56472930,7450,7450,7450,7450,1
20241211,105900,56465480,7440,7450,7450,7440,43
20241211,105800,56145550,7450,7450,7450,7450,6
20241211,105700,56100850,7460,7460,7460,7460,2
20241211,105600,56085930,7460,7460,7460,7460,1
20241211,105500,56078470,7460,7460,7460,7460,1
20241211,105400,56071010,7460,7460,7460,7460,1
20241211,105300,56063550,7460,7460,7460,7460,1
20241211,105200,56056090,7460,7460,7460,7460,1
20241211,105100,56048630,7460,7460,7460,7460,1
20241211,105000,56041170,7460,7460,7460,7460,0
20241211,104900,56041170,7460,7460,7460,7460,11
20241211,104800,55959110,7460,7460,7460,7460,1
20241211,104700,55951650,7460,7460,7460,7460,0
20241211,104600,55951650,7460,7450,7460,7450,135
20241211,104500,54945480,7440,7450,7450,7440,7
20241211,104400,54893340,7460,7460,7460,7460,1
20241211,104300,54885880,7460,7460,7460,7460,1
20241211,104200,54878420,7460,7460,7460,7460,3
20241211,104100,54856040,7460,7460,7460,7460,0
20241211,104000,54856040,7460,7460,7460,7460,1
20241211,103900,54848580,7460,7460,7460,7460,1
20241211,103800,54841120,7460,7460,7460,7460,0
20241211,103700,54841120,7460,7450,7460,7450,61
20241211,103600,54386470,7450,7450,7450,7450,0
20241211,103500,54386470,7450,7450,7450,7450,33
20241211,103400,54140620,7450,7450,7450,7450,1
20241211,103300,54133170,7450,7450,7450,7450,1
20241211,103200,54125720,7450,7450,7450,7450,0
20241211,103100,54125720,7450,7450,7450,7450,1
20241211,103000,54118270,7450,7440,7450,7440,2
20241211,102900,54103380,7440,7450,7450,7440,3
20241211,102800,54081050,7450,7450,7450,7450,6
20241211,102700,54036350,7450,7450,7450,7450,119
20241211,102600,53149800,7450,7460,7460,7450,11
20241211,102500,53067820,7460,7460,7460,7460,1
20241211,102400,53060360,7460,7460,7460,7460,2
20241211,102300,53045440,7460,7460,7460,7460,300
20241211,102200,50807440,7460,7460,7460,7460,1
20241211,102100,50799980,7460,7460,7460,7460,1
20241211,102000,50792520,7450,7460,7460,7450,5
20241211,101900,50755260,7460,7460,7460,7460,0
20241211,101800,50755260,7460,7460,7460,7460,1
20241211,101700,50747800,7460,7460,7460,7460,1
20241211,101600,50740340,7460,7470,7470,7460,5
20241211,101500,50703030,7470,7470,7470,7470,1
20241211,101400,50695560,7470,7470,7470,7470,0
20241211,101300,50695560,7470,7470,7470,7470,1
20241211,101200,50688090,7470,7470,7470,7470,1
20241211,101100,50680620,7470,7470,7470,7470,1
20241211,101000,50673150,7460,7460,7460,7460,1
20241211,100900,50665690,7460,7470,7470,7460,3
20241211,100800,50643300,7470,7470,7470,7470,0
20241211,100700,50643300,7470,7470,7470,7470,5
20241211,100600,50605950,7440,7440,7440,7440,0
20241211,100500,50605950,7440,7470,7470,7440,115
20241211,100400,49748080,7440,7440,7440,7440,0
20241211,100300,49748080,7440,7460,7460,7440,70
20241211,100200,49227190,7450,7450,7450,7450,0
20241211,100100,49227190,7450,7460,7470,7450,122
20241211,100000,48317090,7460,7460,7460,7460,1
20241211,095900,48309630,7460,7460,7460,7460,1
20241211,095800,48302170,7460,7460,7460,7460,0
20241211,095700,48302170,7460,7460,7460,7460,0
20241211,095600,48302170,7460,7450,7460,7450,25
20241211,095500,48115710,7450,7460,7460,7450,197
20241211,095400,46648050,7460,7470,7470,7450,223
20241211,095300,44983480,7470,7470,7470,7470,0
20241211,095200,44983480,7470,7460,7470,7460,6
20241211,095100,44938710,7460,7460,7460,7460,52
20241211,095000,44550790,7460,7460,7460,7460,1
20241211,094900,44543330,7460,7460,7460,7460,4
20241211,094800,44513490,7470,7470,7470,7470,2
20241211,094700,44498550,7440,7470,7470,7440,513
20241211,094600,40666810,7470,7460,7470,7460,142
20241211,094500,39607300,7470,7470,7470,7470,1
20241211,094400,39599830,7460,7460,7470,7460,99
20241211,094300,38861090,7460,7460,7460,7460,1
20241211,094200,38853630,7460,7450,7460,7440,1230
20241211,094100,29684640,7440,7430,7440,7430,529
20241211,094000,25750320,7440,7440,7440,7440,1
20241211,093900,25742880,7450,7450,7450,7450,0
20241211,093800,25742880,7450,7450,7450,7450,0
20241211,093700,25742880,7450,7440,7450,7440,30
20241211,093600,25519530,7440,7440,7440,7440,0
20241211,093500,25519530,7440,7440,7440,7440,150
20241211,093400,24403530,7440,7440,7440,7430,219
20241211,093300,22774360,7440,7440,7440,7440,1
20241211,093200,22766920,7440,7440,7440,7440,0
20241211,093100,22766920,7440,7440,7440,7440,8
20241211,093000,22707400,7430,7430,7430,7430,0
20241211,092900,22707400,7430,7430,7430,7430,43
20241211,092800,22387910,7430,7430,7430,7430,1
20241211,092700,22380480,7430,7430,7430,7430,1000
20241211,092600,14950480,7430,7430,7430,7430,1
20241211,092500,14943050,7420,7420,7430,7420,76
20241211,092400,14379120,7430,7430,7430,7430,2
20241211,092300,14364260,7430,7430,7430,7430,0
20241211,092200,14364260,7430,7430,7430,7430,2
20241211,092100,14349400,7430,7430,7430,7430,3
20241211,092000,14327110,7430,7430,7430,7430,1
20241211,091900,14319680,7430,7430,7430,7430,0
20241211,091800,14319680,7430,7430,7430,7430,531
20241211,091700,10374350,7410,7430,7430,7410,505
20241211,091600,6631910,7410,7410,7410,7410,0
20241211,091500,6631910,7410,7410,7410,7410,11
20241211,091400,6550400,7410,7410,7410,7410,1
20241211,091300,6542990,7400,7410,7410,7400,10
20241211,091200,6468900,7450,7450,7450,7450,0
20241211,091100,6468900,7450,7440,7450,7440,400
20241211,091000,3491140,7390,7400,7400,7390,45
20241211,090900,3158430,7440,7430,7440,7430,10
20241211,090800,3084050,7390,7390,7390,7390,1
20241211,090700,3076660,7390,7380,7390,7380,14
20241211,090600,2973240,7310,7310,7310,7310,0
20241211,090500,2973240,7310,7310,7310,7310,0
20241211,090400,2973240,7310,7310,7310,7310,0
20241211,090300,2973240,7310,7310,7310,7310,50
20241211,090200,2607740,7310,7340,7340,7310,86
20241211,090100,1977150,7350,7350,7350,7350,224
20241211,090000,330750,7350,7350,7350,7350,45