KissMeData/011560/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185700,514606080,10030,10030,10030,10030,410
20241210,185600,514606080,10030,10030,10030,10030,0
20241210,185500,514606080,10030,10030,10030,10030,0
20241210,185400,514606080,10030,10030,10030,10030,0
20241210,185300,514606080,10030,10030,10030,10030,0
20241210,185200,514606080,10030,10030,10030,10030,0
20241210,185100,514606080,10030,10030,10030,10030,0
20241210,185000,514606080,10030,10030,10030,10030,0
20241210,184900,514606080,10030,10030,10030,10030,0
20241210,184800,514606080,10030,10030,10030,10030,0
20241210,184700,514606080,10030,10030,10030,10030,0
20241210,184600,514606080,10030,10030,10030,10030,0
20241210,184500,514606080,10030,10030,10030,10030,0
20241210,184400,514606080,10030,10030,10030,10030,0
20241210,184300,514606080,10030,10030,10030,10030,0
20241210,184200,514606080,10030,10030,10030,10030,0
20241210,184100,514606080,10030,10030,10030,10030,0
20241210,184000,514606080,10030,10030,10030,10030,0
20241210,183900,514606080,10030,10030,10030,10030,0
20241210,183800,514606080,10030,10030,10030,10030,0
20241210,183700,514606080,10030,10030,10030,10030,0
20241210,183600,514606080,10030,10030,10030,10030,0
20241210,183500,514606080,10030,10030,10030,10030,0
20241210,183400,514606080,10030,10030,10030,10030,0
20241210,183300,514606080,10030,10030,10030,10030,0
20241210,183200,514606080,10030,10030,10030,10030,0
20241210,183100,514606080,10030,10030,10030,10030,0
20241210,183000,514606080,10030,10030,10030,10030,0
20241210,182900,514606080,10030,10030,10030,10030,0
20241210,182800,514606080,10030,10030,10030,10030,0
20241210,182700,514606080,10030,10030,10030,10030,410
20241210,182600,514606080,10030,10030,10030,10030,0
20241210,182500,514606080,10030,10030,10030,10030,0
20241210,182400,514606080,10030,10030,10030,10030,0
20241210,182300,514606080,10030,10030,10030,10030,0
20241210,182200,514606080,10030,10030,10030,10030,0
20241210,182100,514606080,10030,10030,10030,10030,0
20241210,182000,514606080,10030,10030,10030,10030,0
20241210,181900,514606080,10030,10030,10030,10030,0
20241210,181800,514606080,10030,10030,10030,10030,0
20241210,181700,514606080,10030,10030,10030,10030,0
20241210,181600,514606080,10030,10030,10030,10030,0
20241210,181500,514606080,10030,10030,10030,10030,0
20241210,181400,514606080,10030,10030,10030,10030,0
20241210,181300,514606080,10030,10030,10030,10030,0
20241210,181200,514606080,10030,10030,10030,10030,0
20241210,181100,514606080,10030,10030,10030,10030,0
20241210,181000,514606080,10030,10030,10030,10030,0
20241210,180900,514606080,10030,10030,10030,10030,0
20241210,180800,514606080,10030,10030,10030,10030,0
20241210,180700,514606080,10030,10030,10030,10030,0
20241210,180600,514606080,10030,10030,10030,10030,0
20241210,180500,514606080,10030,10030,10030,10030,0
20241210,180400,514606080,10030,10030,10030,10030,0
20241210,180300,514606080,10030,10030,10030,10030,0
20241210,180200,514606080,10030,10030,10030,10030,0
20241210,180100,514606080,10030,10030,10030,10030,0
20241210,180000,514606080,10030,10030,10030,10030,0
20241210,175900,514606080,10030,10030,10030,10030,0
20241210,175800,514606080,10030,10030,10030,10030,0
20241210,175700,514606080,10030,10030,10030,10030,410
20241210,175600,514606080,10030,10030,10030,10030,0
20241210,175500,514606080,10030,10030,10030,10030,0
20241210,175400,514606080,10030,10030,10030,10030,0
20241210,175300,514606080,10030,10030,10030,10030,0
20241210,175200,514606080,10030,10030,10030,10030,0
20241210,175100,514606080,10030,10030,10030,10030,0
20241210,175000,514606080,10030,10030,10030,10030,0
20241210,174900,514606080,10030,10030,10030,10030,0
20241210,174800,514606080,10030,10030,10030,10030,0
20241210,174700,514606080,10030,10030,10030,10030,0
20241210,174600,514606080,10030,10030,10030,10030,0
20241210,174500,514606080,10030,10030,10030,10030,0
20241210,174400,514606080,10030,10030,10030,10030,0
20241210,174300,514606080,10030,10030,10030,10030,0
20241210,174200,514606080,10030,10030,10030,10030,0
20241210,174100,514606080,10030,10030,10030,10030,0
20241210,174000,514606080,10030,10030,10030,10030,0
20241210,173900,514606080,10030,10030,10030,10030,0
20241210,173800,514606080,10030,10030,10030,10030,0
20241210,173700,514606080,10030,10030,10030,10030,0
20241210,173600,514606080,10030,10030,10030,10030,0
20241210,173500,514606080,10030,10030,10030,10030,0
20241210,173400,514606080,10030,10030,10030,10030,0
20241210,173300,514606080,10030,10030,10030,10030,0
20241210,173200,514606080,10030,10030,10030,10030,0
20241210,173100,514606080,10030,10030,10030,10030,0
20241210,173000,514606080,10030,10030,10030,10030,0
20241210,172900,514606080,10030,10030,10030,10030,0
20241210,172800,514606080,10030,10030,10030,10030,0
20241210,172700,514606080,10030,10030,10030,10030,410
20241210,172600,514606080,10030,10030,10030,10030,0
20241210,172500,514606080,10030,10030,10030,10030,0
20241210,172400,514606080,10030,10030,10030,10030,0
20241210,172300,514606080,10030,10030,10030,10030,0
20241210,172200,514606080,10030,10030,10030,10030,0
20241210,172100,514606080,10030,10030,10030,10030,0
20241210,172000,514606080,10030,10030,10030,10030,0
20241210,171900,514606080,10030,10030,10030,10030,0
20241210,171800,514606080,10030,10030,10030,10030,0
20241210,171700,514606080,10030,10030,10030,10030,0
20241210,171600,514606080,10030,10030,10030,10030,0
20241210,171500,514606080,10030,10030,10030,10030,0
20241210,171400,514606080,10030,10030,10030,10030,0
20241210,171300,514606080,10030,10030,10030,10030,0
20241210,171200,514606080,10030,10030,10030,10030,0
20241210,171100,514606080,10030,10030,10030,10030,0
20241210,171000,514606080,10030,10030,10030,10030,0
20241210,170900,514606080,10030,10030,10030,10030,0
20241210,170800,514606080,10030,10030,10030,10030,0
20241210,170700,514606080,10030,10030,10030,10030,0
20241210,170600,514606080,10030,10030,10030,10030,0
20241210,170500,514606080,10030,10030,10030,10030,0
20241210,170400,514606080,10030,10030,10030,10030,0
20241210,170300,514606080,10030,10030,10030,10030,0
20241210,170200,514606080,10030,10030,10030,10030,0
20241210,170100,514606080,10030,10030,10030,10030,0
20241210,170000,514606080,10030,10030,10030,10030,0
20241210,165900,514606080,10030,10030,10030,10030,0
20241210,165800,514606080,10030,10030,10030,10030,0
20241210,165700,514606080,10030,10030,10030,10030,410
20241210,165600,514606080,10030,10030,10030,10030,0
20241210,165500,514606080,10030,10030,10030,10030,0
20241210,165400,514606080,10030,10030,10030,10030,0
20241210,165300,514606080,10030,10030,10030,10030,0
20241210,165200,514606080,10030,10030,10030,10030,0
20241210,165100,514606080,10030,10030,10030,10030,0
20241210,165000,514606080,10030,10030,10030,10030,0
20241210,164900,514606080,10030,10030,10030,10030,0
20241210,164800,514606080,10030,10030,10030,10030,0
20241210,164700,514606080,10030,10030,10030,10030,0
20241210,164600,514606080,10030,10030,10030,10030,0
20241210,164500,514606080,10030,10030,10030,10030,0
20241210,164400,514606080,10030,10030,10030,10030,0
20241210,164300,514606080,10030,10030,10030,10030,0
20241210,164200,514606080,10030,10030,10030,10030,0
20241210,164100,514606080,10030,10030,10030,10030,0
20241210,164000,514606080,10030,10030,10030,10030,0
20241210,163900,514606080,10030,10030,10030,10030,0
20241210,163800,514606080,10030,10030,10030,10030,0
20241210,163700,514606080,10030,10030,10030,10030,0
20241210,163600,514606080,10030,10030,10030,10030,0
20241210,163500,514606080,10030,10030,10030,10030,0
20241210,163400,514606080,10030,10030,10030,10030,0
20241210,163300,514606080,10030,10030,10030,10030,0
20241210,163200,514606080,10030,10030,10030,10030,0
20241210,163100,514606080,10030,10030,10030,10030,0
20241210,163000,514606080,10030,10030,10030,10030,0
20241210,162900,514606080,10030,10030,10030,10030,0
20241210,162800,514606080,10030,10030,10030,10030,0
20241210,162700,514606080,10030,10030,10030,10030,410
20241210,162600,514606080,10030,10030,10030,10030,0
20241210,162500,514606080,10030,10030,10030,10030,0
20241210,162400,514606080,10030,10030,10030,10030,0
20241210,162300,514606080,10030,10030,10030,10030,0
20241210,162200,514606080,10030,10030,10030,10030,0
20241210,162100,514606080,10030,10030,10030,10030,0
20241210,162000,514606080,10030,10030,10030,10030,0
20241210,161900,514606080,10030,10030,10030,10030,0
20241210,161800,514606080,10030,10030,10030,10030,0
20241210,161700,514606080,10030,10030,10030,10030,0
20241210,161600,514606080,10030,10030,10030,10030,0
20241210,161500,514606080,10030,10030,10030,10030,0
20241210,161400,514606080,10030,10030,10030,10030,0
20241210,161300,514606080,10030,10030,10030,10030,0
20241210,161200,514606080,10030,10030,10030,10030,0
20241210,161100,514606080,10030,10030,10030,10030,0
20241210,161000,514606080,10030,10030,10030,10030,0
20241210,160900,514606080,10030,10030,10030,10030,0
20241210,160800,514606080,10030,10030,10030,10030,0
20241210,160700,514606080,10030,10030,10030,10030,0
20241210,160600,514606080,10030,10030,10030,10030,0
20241210,160500,514606080,10030,10030,10030,10030,0
20241210,160400,514606080,10030,10030,10030,10030,0
20241210,160300,514606080,10030,10030,10030,10030,0
20241210,160200,514606080,10030,10030,10030,10030,0
20241210,160100,514606080,10030,10030,10030,10030,0
20241210,160000,514606080,10030,10030,10030,10030,0
20241210,155900,514606080,10030,10030,10030,10030,0
20241210,155800,514606080,10030,10030,10030,10030,0
20241210,155700,514606080,10030,10030,10030,10030,410
20241210,155600,514606080,10030,10030,10030,10030,0
20241210,155500,514606080,10030,10030,10030,10030,0
20241210,155400,514606080,10030,10030,10030,10030,0
20241210,155300,514606080,10030,10030,10030,10030,0
20241210,155200,514606080,10030,10030,10030,10030,0
20241210,155100,514606080,10030,10030,10030,10030,0
20241210,155000,514606080,10030,10030,10030,10030,0
20241210,154900,514606080,10030,10030,10030,10030,0
20241210,154800,514606080,10030,10030,10030,10030,0
20241210,154700,514606080,10030,10030,10030,10030,0
20241210,154600,514606080,10030,10030,10030,10030,0
20241210,154500,514606080,10030,10030,10030,10030,0
20241210,154400,514606080,10030,10030,10030,10030,0
20241210,154300,514606080,10030,10030,10030,10030,0
20241210,154200,514606080,10030,10030,10030,10030,0
20241210,154100,514606080,10030,10030,10030,10030,0
20241210,154000,514606080,10030,10030,10030,10030,0
20241210,153900,514606080,10030,10030,10030,10030,0
20241210,153800,514606080,10030,10030,10030,10030,0
20241210,153700,514606080,10030,10030,10030,10030,0
20241210,153600,514606080,10030,10030,10030,10030,0
20241210,153500,514606080,10030,10030,10030,10030,0
20241210,153400,514606080,10030,10030,10030,10030,0
20241210,153300,514606080,10030,10030,10030,10030,0
20241210,153200,514606080,10030,10030,10030,10030,0
20241210,153100,514606080,10030,10030,10030,10030,0
20241210,153000,514606080,10030,10030,10030,10030,410
20241210,152900,510493780,10040,10040,10040,10040,0
20241210,152800,510493780,10040,10040,10040,10040,0
20241210,152700,510493780,10040,10040,10040,10040,0
20241210,152600,510493780,10040,10040,10040,10040,0
20241210,152500,510493780,10040,10040,10040,10040,0
20241210,152400,510493780,10040,10040,10040,10040,0
20241210,152300,510493780,10040,10040,10040,10040,0
20241210,152200,510493780,10040,10040,10040,10040,0
20241210,152100,510493780,10040,10040,10040,10040,0
20241210,152000,510493780,10040,10040,10040,10040,0
20241210,151900,510493780,10040,10000,10040,10000,550
20241210,151800,504987170,10010,9990,10010,9990,149
20241210,151700,503497950,10010,10010,10010,9990,91
20241210,151600,502587910,10010,10000,10010,9990,231
20241210,151500,500278850,10010,10000,10010,10000,6
20241210,151400,500218840,10010,9990,10010,9990,117
20241210,151300,499049550,10010,10010,10010,10010,0
20241210,151200,499049550,10010,10010,10010,10010,15
20241210,151100,498899400,10010,10020,10020,9980,89
20241210,151000,498010910,10000,10000,10000,10000,20
20241210,150900,497810910,10020,9990,10020,9990,30
20241210,150800,497510950,9990,9970,9990,9970,11
20241210,150700,497401260,9950,9950,9950,9950,0
20241210,150600,497401260,9950,9970,9970,9950,136
20241210,150500,496047160,9990,9990,9990,9990,0
20241210,150400,496047160,9990,9990,9990,9990,0
20241210,150300,496047160,9990,9990,9990,9990,1
20241210,150200,496037170,9970,9990,9990,9950,142
20241210,150100,494623960,9950,9950,9950,9950,0
20241210,150000,494623960,9950,9950,9950,9950,0
20241210,145900,494623960,9950,9950,9950,9950,0
20241210,145800,494623960,9950,9960,9960,9950,141
20241210,145700,493220410,9960,9960,9960,9960,0
20241210,145600,493220410,9960,9960,9960,9960,0
20241210,145500,493220410,9960,9960,9960,9960,0
20241210,145400,493220410,9960,9970,9970,9960,142
20241210,145300,491805560,10000,10000,10000,10000,0
20241210,145200,491805560,10000,10000,10000,10000,0
20241210,145100,491805560,10000,10000,10000,10000,1
20241210,145000,491795560,9980,9990,9990,9960,123
20241210,144900,490569660,10000,10000,10000,10000,1
20241210,144800,490559660,10030,10020,10030,9980,152
20241210,144700,489038000,10040,10040,10040,10040,0
20241210,144600,489038000,10040,10030,10040,10020,17
20241210,144500,488867610,10030,10030,10040,10030,11
20241210,144400,488757270,10040,10040,10040,10040,0
20241210,144300,488757270,10040,10040,10040,10040,0
20241210,144200,488757270,10040,10040,10040,10040,0
20241210,144100,488757270,10040,10040,10040,10040,0
20241210,144000,488757270,10040,10040,10050,10040,5
20241210,143900,488707060,10050,10040,10050,10040,11
20241210,143800,488596540,10050,10040,10050,10040,12
20241210,143700,488476040,10050,10000,10050,10000,3000
20241210,143600,458468320,9990,9990,9990,9990,58
20241210,143500,457888900,9970,9970,9970,9970,0
20241210,143400,457888900,9970,9970,9970,9970,0
20241210,143300,457888900,9970,9970,9970,9970,1
20241210,143200,457878930,9970,9970,9970,9970,67
20241210,143100,457210940,9980,9980,9980,9980,2
20241210,143000,457190980,9980,9980,9980,9980,1
20241210,142900,457181000,9990,9970,9990,9970,9
20241210,142800,457091250,9970,9970,9970,9970,1
20241210,142700,457081280,9960,9950,9960,9950,13
20241210,142600,456951850,9950,9950,9950,9950,0
20241210,142500,456951850,9950,9940,9950,9940,23
20241210,142400,456723030,9950,9950,9950,9950,0
20241210,142300,456723030,9950,9950,9950,9950,0
20241210,142200,456723030,9950,9950,9950,9950,0
20241210,142100,456723030,9950,9950,9950,9950,3
20241210,142000,456693180,9960,9960,9960,9960,0
20241210,141900,456693180,9960,9940,9960,9940,10
20241210,141800,456593610,9960,9960,9960,9960,0
20241210,141700,456593610,9960,9930,9960,9930,92
20241210,141600,455678880,9930,9980,9980,9900,3884
20241210,141500,417049530,10000,10000,10010,9990,40
20241210,141400,416649760,9990,10010,10010,9990,361
20241210,141300,413039510,9990,9990,10010,9990,34
20241210,141200,412699730,10010,9990,10010,9990,27
20241210,141100,412429520,9970,9980,10020,9970,31
20241210,141000,412120100,9980,9970,10010,9970,3026
20241210,140900,381892510,9970,9970,9970,9970,0
20241210,140800,381892510,9970,9960,9970,9960,13
20241210,140700,381763020,9970,9960,9970,9960,59
20241210,140600,381175370,9970,9940,9970,9940,910
20241210,140500,372106250,9940,9940,9940,9940,1
20241210,140400,372096310,9960,9960,9960,9960,0
20241210,140300,372096310,9960,9960,9960,9960,0
20241210,140200,372096310,9960,9960,9960,9960,1
20241210,140100,372086350,9940,9940,9960,9940,32
20241210,140000,371768250,9960,9960,9960,9960,270
20241210,135900,369079050,9960,9960,9960,9960,0
20241210,135800,369079050,9960,9960,9960,9960,0
20241210,135700,369079050,9960,9960,9960,9960,0
20241210,135600,369079050,9960,9940,9960,9940,476
20241210,135500,364343400,9940,9950,9950,9930,451
20241210,135400,359861100,9940,9940,9940,9940,2
20241210,135300,359841220,9950,9950,9950,9950,50
20241210,135200,359343720,9950,9950,9950,9950,1
20241210,135100,359333770,9940,9940,9940,9940,0
20241210,135000,359333770,9940,9940,9940,9940,0
20241210,134900,359333770,9940,9930,9940,9930,438
20241210,134800,354980080,9940,9940,9940,9940,0
20241210,134700,354980080,9940,9940,9940,9940,0
20241210,134600,354980080,9940,9940,9940,9940,50
20241210,134500,354483080,9940,9940,9940,9940,0
20241210,134400,354483080,9940,9930,9940,9930,515
20241210,134300,349369110,9930,9930,9930,9930,0
20241210,134200,349369110,9930,9930,9930,9930,2
20241210,134100,349349250,9920,9920,9920,9920,36
20241210,134000,348992130,9930,9930,9930,9930,0
20241210,133900,348992130,9930,9930,9930,9930,0
20241210,133800,348992130,9930,9930,9930,9930,0
20241210,133700,348992130,9930,9930,9930,9930,0
20241210,133600,348992130,9930,9920,9930,9920,8
20241210,133500,348912750,9930,9930,9930,9930,0
20241210,133400,348912750,9930,9930,9930,9930,0
20241210,133300,348912750,9930,9930,9930,9930,0
20241210,133200,348912750,9930,9930,9930,9930,0
20241210,133100,348912750,9930,9930,9930,9930,0
20241210,133000,348912750,9930,9930,9930,9930,0
20241210,132900,348912750,9930,9930,9930,9930,0
20241210,132800,348912750,9930,9930,9930,9930,1
20241210,132700,348902820,9920,9920,9920,9920,12
20241210,132600,348783780,9930,9930,9930,9930,0
20241210,132500,348783780,9930,9920,9930,9920,482
20241210,132400,344001980,9920,9920,9920,9920,0
20241210,132300,344001980,9920,9920,9920,9920,0
20241210,132200,344001980,9920,9920,9920,9920,0
20241210,132100,344001980,9920,9910,9920,9910,16
20241210,132000,343843270,9900,9900,9900,9900,0
20241210,131900,343843270,9900,9900,9900,9900,3
20241210,131800,343813570,9900,9900,9900,9900,0
20241210,131700,343813570,9900,9900,9900,9900,14
20241210,131600,343674970,9890,9890,9890,9890,0
20241210,131500,343674970,9890,9890,9890,9890,0
20241210,131400,343674970,9890,9890,9890,9890,18
20241210,131300,343496950,9890,9900,9900,9880,46
20241210,131200,343041770,9900,9910,9910,9900,542
20241210,131100,337674560,9910,9910,9910,9910,2
20241210,131000,337654740,9910,9930,9940,9910,20
20241210,130900,337456370,9910,9910,9910,9910,181
20241210,130800,335662660,9910,9910,9910,9910,5
20241210,130700,335613110,9910,9910,9910,9910,0
20241210,130600,335613110,9910,9910,9910,9910,0
20241210,130500,335613110,9910,9910,9910,9910,1
20241210,130400,335603200,9910,9910,9910,9910,0
20241210,130300,335603200,9910,9910,9910,9910,0
20241210,130200,335603200,9910,9910,9910,9910,0
20241210,130100,335603200,9910,9910,9910,9900,141
20241210,130000,334205900,9900,9900,9900,9900,626
20241210,125900,328008500,9890,9890,9890,9890,0
20241210,125800,328008500,9890,9890,9890,9890,19
20241210,125700,327820590,9890,9880,9890,9880,26
20241210,125600,327563610,9880,9890,9890,9880,479
20241210,125500,322826710,9870,9870,9870,9870,1
20241210,125400,322816840,9870,9880,9880,9870,238
20241210,125300,320465600,9880,9880,9880,9880,0
20241210,125200,320465600,9880,9880,9880,9880,0
20241210,125100,320465600,9880,9880,9880,9880,5
20241210,125000,320416200,9870,9870,9870,9870,0
20241210,124900,320416200,9870,9870,9870,9870,9
20241210,124800,320327370,9880,9880,9880,9880,0
20241210,124700,320327370,9880,9850,9880,9850,779
20241210,124600,312638930,9850,9850,9850,9850,119
20241210,124500,311466780,9870,9870,9870,9870,723
20241210,124400,304330770,9880,9880,9880,9880,0
20241210,124300,304330770,9880,9880,9880,9880,0
20241210,124200,304330770,9880,9880,9880,9880,0
20241210,124100,304330770,9880,9880,9880,9830,61
20241210,124000,303729490,9840,9880,9880,9840,1726
20241210,123900,286719600,9880,9880,9880,9880,7
20241210,123800,286650440,9860,9860,9860,9860,0
20241210,123700,286650440,9860,9860,9860,9860,0
20241210,123600,286650440,9860,9860,9860,9860,0
20241210,123500,286650440,9860,9860,9860,9860,300
20241210,123400,283692440,9870,9880,9880,9870,252
20241210,123300,281204930,9870,9870,9870,9870,0
20241210,123200,281204930,9870,9870,9870,9870,6
20241210,123100,281145710,9870,9870,9870,9870,38
20241210,123000,280770650,9870,9870,9870,9870,1
20241210,122900,280760780,9860,9860,9860,9860,0
20241210,122800,280760780,9860,9860,9860,9860,0
20241210,122700,280760780,9860,9860,9860,9860,0
20241210,122600,280760780,9860,9860,9860,9860,1
20241210,122500,280750920,9810,9810,9810,9810,0
20241210,122400,280750920,9810,9810,9810,9810,0
20241210,122300,280750920,9810,9810,9810,9810,0
20241210,122200,280750920,9810,9810,9810,9810,0
20241210,122100,280750920,9810,9810,9810,9810,0
20241210,122000,280750920,9810,9810,9810,9810,0
20241210,121900,280750920,9810,9810,9810,9810,0
20241210,121800,280750920,9810,9810,9810,9810,20
20241210,121700,280554720,9810,9810,9810,9810,0
20241210,121600,280554720,9810,9810,9810,9810,0
20241210,121500,280554720,9810,9810,9830,9810,338
20241210,121400,277235410,9810,9820,9820,9810,54
20241210,121300,276705350,9820,9820,9820,9820,42
20241210,121200,276292910,9820,9830,9830,9820,467
20241210,121100,271704700,9830,9850,9850,9820,392
20241210,121000,267848060,9850,9880,9880,9850,1063
20241210,120900,257354370,9900,9900,9900,9900,0
20241210,120800,257354370,9900,9900,9900,9900,0
20241210,120700,257354370,9900,9900,9900,9900,2
20241210,120600,257334570,9880,9880,9880,9880,0
20241210,120500,257334570,9880,9890,9890,9880,315
20241210,120400,254220230,9900,9900,9900,9900,0
20241210,120300,254220230,9900,9900,9900,9900,0
20241210,120200,254220230,9900,9900,9900,9900,1
20241210,120100,254210330,9910,9910,9910,9910,0
20241210,120000,254210330,9910,9910,9910,9910,0
20241210,115900,254210330,9910,9910,9910,9910,0
20241210,115800,254210330,9910,9910,9910,9910,0
20241210,115700,254210330,9910,9910,9910,9910,0
20241210,115600,254210330,9910,9910,9910,9910,0
20241210,115500,254210330,9910,9910,9910,9910,0
20241210,115400,254210330,9910,9910,9910,9910,0
20241210,115300,254210330,9910,9910,9910,9910,13
20241210,115200,254081500,9910,9910,9910,9910,0
20241210,115100,254081500,9910,9910,9910,9910,0
20241210,115000,254081500,9910,9910,9910,9910,0
20241210,114900,254081500,9910,9910,9910,9910,0
20241210,114800,254081500,9910,9910,9910,9910,3
20241210,114700,254051770,9910,9910,9910,9910,0
20241210,114600,254051770,9910,9910,9910,9910,0
20241210,114500,254051770,9910,9910,9910,9910,0
20241210,114400,254051770,9910,9910,9910,9910,0
20241210,114300,254051770,9910,9910,9910,9910,75
20241210,114200,253308520,9910,9890,9910,9890,5
20241210,114100,253259050,9890,9890,9890,9890,29
20241210,114000,252972240,9890,9890,9890,9890,25
20241210,113900,252724990,9910,9910,9910,9890,12
20241210,113800,252606250,9890,9880,9910,9880,98
20241210,113700,251637350,9900,9880,9900,9880,135
20241210,113600,250300930,9890,9880,9890,9880,11
20241210,113500,250192200,9880,9880,9900,9880,212
20241210,113400,248097460,9880,9880,9880,9880,0
20241210,113300,248097460,9880,9880,9900,9880,11
20241210,113200,247988760,9880,9900,9900,9880,1176
20241210,113100,236349850,9900,9930,9930,9900,1084
20241210,113000,225595720,9930,9930,9930,9930,0
20241210,112900,225595720,9930,9930,9930,9930,12
20241210,112800,225476560,9930,9930,9930,9930,51
20241210,112700,224970130,9930,9920,9930,9910,79
20241210,112600,224187180,9920,9940,9940,9920,1040
20241210,112500,213866650,9940,9940,9940,9940,151
20241210,112400,212365710,9950,9950,9950,9950,0
20241210,112300,212365710,9950,9950,9950,9950,2
20241210,112200,212345810,9960,9940,9960,9940,130
20241210,112100,211053560,9940,9940,9940,9940,20
20241210,112000,210854760,9940,9940,9940,9940,0
20241210,111900,210854760,9940,9940,9940,9940,0
20241210,111800,210854760,9940,9940,9940,9940,0
20241210,111700,210854760,9940,9940,9940,9940,0
20241210,111600,210854760,9940,9940,9940,9940,2
20241210,111500,210834880,9950,9950,9950,9950,0
20241210,111400,210834880,9950,9950,9950,9950,0
20241210,111300,210834880,9950,9950,9950,9950,2
20241210,111200,210814980,9940,9950,9950,9940,3
20241210,111100,210785140,9940,9950,9950,9940,5
20241210,111000,210735430,9940,9940,9940,9940,0
20241210,110900,210735430,9940,9940,9940,9940,7
20241210,110800,210665850,9940,9940,9940,9940,0
20241210,110700,210665850,9940,9940,9960,9940,33
20241210,110600,210337640,9940,9950,9950,9940,16
20241210,110500,210178450,9960,9960,9960,9960,0
20241210,110400,210178450,9960,9960,9960,9960,0
20241210,110300,210178450,9960,9960,9960,9960,36
20241210,110200,209819890,9970,9960,9970,9960,2
20241210,110100,209799960,9970,9970,9970,9970,0
20241210,110000,209799960,9970,9960,9970,9960,24
20241210,105900,209560910,9970,9970,9970,9970,0
20241210,105800,209560910,9970,9970,9970,9970,1
20241210,105700,209550940,9960,9960,9960,9960,3
20241210,105600,209521060,9960,9960,9960,9960,5
20241210,105500,209471260,9960,9960,9960,9960,8
20241210,105400,209391580,9960,9960,9960,9960,3
20241210,105300,209361700,9960,9960,9960,9960,1
20241210,105200,209351740,9940,9940,9940,9940,5
20241210,105100,209302040,9970,9970,9970,9970,0
20241210,105000,209302040,9970,9960,9970,9930,1029
20241210,104900,199055890,9970,9960,9970,9960,38
20241210,104800,198677050,9970,9970,9970,9970,0
20241210,104700,198677050,9970,9950,9970,9930,88
20241210,104600,197800690,9930,9950,9950,9930,140
20241210,104500,196407730,9950,9930,9950,9930,6
20241210,104400,196348110,9930,9950,9950,9930,33
20241210,104300,196019820,9950,9960,9960,9930,180
20241210,104200,194227660,9950,9950,9950,9930,7
20241210,104100,194158050,9950,9950,9960,9930,5
20241210,104000,194108310,9930,9950,9960,9930,519
20241210,103900,188944590,9950,9950,9950,9950,0
20241210,103800,188944590,9950,9940,9950,9940,13
20241210,103700,188815360,9940,9940,9940,9940,0
20241210,103600,188815360,9940,9940,9940,9940,0
20241210,103500,188815360,9940,9940,9940,9940,0
20241210,103400,188815360,9940,9940,9940,9940,100
20241210,103300,187821360,9940,9920,9940,9900,120
20241210,103200,186629810,9920,9900,9930,9900,995
20241210,103100,176749900,9920,9920,9920,9900,7
20241210,103000,176680480,9920,9920,9920,9920,7
20241210,102900,176611040,9920,9920,9920,9920,6
20241210,102800,176551520,9920,9920,9920,9910,8
20241210,102700,176472170,9910,9910,9930,9910,9
20241210,102600,176382920,9910,9910,9930,9890,15
20241210,102500,176234330,9910,9910,9910,9880,18
20241210,102400,176056260,9910,9880,9910,9880,90
20241210,102300,175164400,9880,9930,9940,9880,678
20241210,102200,168449720,9930,9910,9930,9890,1831
20241210,102100,150304530,9890,9910,9910,9890,19
20241210,102000,150116470,9900,9910,9910,9900,15
20241210,101900,149967940,9910,9910,9910,9890,948
20241210,101800,140583400,9900,9900,9900,9890,405
20241210,101700,136574000,9900,9900,9900,9900,0
20241210,101600,136574000,9900,9900,9900,9900,0
20241210,101500,136574000,9900,9900,9900,9900,0
20241210,101400,136574000,9900,9900,9900,9890,506
20241210,101300,131564640,9900,9880,9900,9880,2
20241210,101200,131544860,9880,9880,9880,9860,641
20241210,101100,125212980,9880,9880,9880,9880,2
20241210,101000,125193220,9860,9860,9860,9860,1
20241210,100900,125183360,9860,9880,9880,9860,263
20241210,100800,122585900,9890,9890,9890,9890,100
20241210,100700,121596900,9900,9900,9900,9900,0
20241210,100600,121596900,9900,9900,9900,9880,105
20241210,100500,120557600,9880,9900,9900,9880,140
20241210,100400,119171920,9890,9900,9900,9880,132
20241210,100300,117865260,9900,9900,9900,9890,105
20241210,100200,116825780,9880,9880,9880,9880,0
20241210,100100,116825780,9880,9880,9880,9880,0
20241210,100000,116825780,9880,9880,9880,9880,1
20241210,095900,116815900,9900,9900,9900,9900,0
20241210,095800,116815900,9900,9900,9900,9900,0
20241210,095700,116815900,9900,9900,9900,9900,0
20241210,095600,116815900,9900,9880,9900,9880,68
20241210,095500,116143040,9880,9880,9880,9880,0
20241210,095400,116143040,9880,9860,9880,9860,4
20241210,095300,116103580,9860,9850,9860,9850,243
20241210,095200,113707610,9850,9850,9850,9850,419
20241210,095100,109580460,9850,9860,9860,9850,189
20241210,095000,107717180,9860,9860,9860,9860,0
20241210,094900,107717180,9860,9900,9900,9860,52
20241210,094800,107204190,9900,9900,9900,9870,367
20241210,094700,103575720,9910,9860,9910,9860,68
20241210,094600,102905190,9870,9890,9890,9870,571
20241210,094500,97267520,9910,9890,9910,9890,828
20241210,094400,89069900,9900,9900,9900,9900,2
20241210,094300,89050100,9890,9880,9900,9870,496
20241210,094200,84145070,9880,9880,9880,9880,29
20241210,094100,83858550,9880,9880,9880,9880,10
20241210,094000,83759750,9870,9850,9870,9850,33
20241210,093900,83434460,9850,9860,9860,9850,22
20241210,093800,83217560,9850,9860,9860,9850,25
20241210,093700,82971110,9860,9860,9860,9860,1
20241210,093600,82961250,9850,9830,9860,9830,56
20241210,093500,82409370,9830,9830,9830,9830,2
20241210,093400,82389710,9830,9830,9830,9830,0
20241210,093300,82389710,9830,9830,9860,9830,125
20241210,093200,81160870,9850,9830,9850,9830,22
20241210,093100,80944390,9850,9860,9860,9830,13
20241210,093000,80816540,9850,9870,9870,9850,16
20241210,092900,80658810,9870,9840,9870,9830,456
20241210,092800,76172110,9830,9830,9830,9830,15
20241210,092700,76024660,9830,9840,9840,9830,246
20241210,092600,73604150,9870,9870,9870,9870,0
20241210,092500,73604150,9870,9840,9870,9840,15
20241210,092400,73456460,9870,9830,9870,9830,58
20241210,092300,72885690,9870,9870,9870,9870,0
20241210,092200,72885690,9870,9830,9870,9830,3
20241210,092100,72856160,9830,9820,9870,9820,8
20241210,092000,72777440,9820,9820,9870,9820,13
20241210,091900,72649730,9820,9870,9870,9820,12
20241210,091800,72531690,9850,9820,9870,9820,5
20241210,091700,72482480,9870,9870,9870,9870,0
20241210,091600,72482480,9870,9870,9870,9870,1
20241210,091500,72472610,9830,9830,9830,9830,50
20241210,091400,71981110,9880,9880,9880,9880,0
20241210,091300,71981110,9880,9840,9880,9840,2699
20241210,091200,45382430,9780,9780,9780,9780,200
20241210,091100,43426430,9870,9870,9870,9870,0
20241210,091000,43426430,9870,9770,9870,9770,427
20241210,090900,39245140,9870,9870,9870,9850,736
20241210,090800,31995140,9870,9850,9870,9850,111
20241210,090700,30901570,9850,9850,9870,9850,957
20241210,090600,21465720,9810,9810,9810,9810,0
20241210,090500,21465720,9810,9800,9810,9800,116
20241210,090400,20327810,9800,9800,9800,9800,22
20241210,090300,20112210,9810,9810,9810,9810,0
20241210,090200,20112210,9810,9810,9810,9810,2
20241210,090100,20092590,9810,9780,9810,9780,563
20241210,090000,14585950,9750,9730,9750,9730,1399