KissMeData/011760/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185700,1011424770,18860,18860,18860,18860,835
20241210,185600,1011424770,18860,18860,18860,18860,0
20241210,185500,1011424770,18860,18860,18860,18860,0
20241210,185400,1011424770,18860,18860,18860,18860,0
20241210,185300,1011424770,18860,18860,18860,18860,0
20241210,185200,1011424770,18860,18860,18860,18860,0
20241210,185100,1011424770,18860,18860,18860,18860,0
20241210,185000,1011424770,18860,18860,18860,18860,0
20241210,184900,1011424770,18860,18860,18860,18860,0
20241210,184800,1011424770,18860,18860,18860,18860,0
20241210,184700,1011424770,18860,18860,18860,18860,0
20241210,184600,1011424770,18860,18860,18860,18860,0
20241210,184500,1011424770,18860,18860,18860,18860,0
20241210,184400,1011424770,18860,18860,18860,18860,0
20241210,184300,1011424770,18860,18860,18860,18860,0
20241210,184200,1011424770,18860,18860,18860,18860,0
20241210,184100,1011424770,18860,18860,18860,18860,0
20241210,184000,1011424770,18860,18860,18860,18860,0
20241210,183900,1011424770,18860,18860,18860,18860,0
20241210,183800,1011424770,18860,18860,18860,18860,0
20241210,183700,1011424770,18860,18860,18860,18860,0
20241210,183600,1011424770,18860,18860,18860,18860,0
20241210,183500,1011424770,18860,18860,18860,18860,0
20241210,183400,1011424770,18860,18860,18860,18860,0
20241210,183300,1011424770,18860,18860,18860,18860,0
20241210,183200,1011424770,18860,18860,18860,18860,0
20241210,183100,1011424770,18860,18860,18860,18860,0
20241210,183000,1011424770,18860,18860,18860,18860,0
20241210,182900,1011424770,18860,18860,18860,18860,0
20241210,182800,1011424770,18860,18860,18860,18860,0
20241210,182700,1011424770,18860,18860,18860,18860,835
20241210,182600,1011424770,18860,18860,18860,18860,0
20241210,182500,1011424770,18860,18860,18860,18860,0
20241210,182400,1011424770,18860,18860,18860,18860,0
20241210,182300,1011424770,18860,18860,18860,18860,0
20241210,182200,1011424770,18860,18860,18860,18860,0
20241210,182100,1011424770,18860,18860,18860,18860,0
20241210,182000,1011424770,18860,18860,18860,18860,0
20241210,181900,1011424770,18860,18860,18860,18860,0
20241210,181800,1011424770,18860,18860,18860,18860,0
20241210,181700,1011424770,18860,18860,18860,18860,0
20241210,181600,1011424770,18860,18860,18860,18860,0
20241210,181500,1011424770,18860,18860,18860,18860,0
20241210,181400,1011424770,18860,18860,18860,18860,0
20241210,181300,1011424770,18860,18860,18860,18860,0
20241210,181200,1011424770,18860,18860,18860,18860,0
20241210,181100,1011424770,18860,18860,18860,18860,0
20241210,181000,1011424770,18860,18860,18860,18860,0
20241210,180900,1011424770,18860,18860,18860,18860,0
20241210,180800,1011424770,18860,18860,18860,18860,0
20241210,180700,1011424770,18860,18860,18860,18860,0
20241210,180600,1011424770,18860,18860,18860,18860,0
20241210,180500,1011424770,18860,18860,18860,18860,0
20241210,180400,1011424770,18860,18860,18860,18860,0
20241210,180300,1011424770,18860,18860,18860,18860,0
20241210,180200,1011424770,18860,18860,18860,18860,0
20241210,180100,1011424770,18860,18860,18860,18860,0
20241210,180000,1011424770,18860,18860,18860,18860,0
20241210,175900,1011424770,18860,18860,18860,18860,0
20241210,175800,1011424770,18860,18860,18860,18860,0
20241210,175700,1011424770,18860,18860,18860,18860,835
20241210,175600,1011424770,18860,18860,18860,18860,0
20241210,175500,1011424770,18860,18860,18860,18860,0
20241210,175400,1011424770,18860,18860,18860,18860,0
20241210,175300,1011424770,18860,18860,18860,18860,0
20241210,175200,1011424770,18860,18860,18860,18860,0
20241210,175100,1011424770,18860,18860,18860,18860,0
20241210,175000,1011424770,18860,18860,18860,18860,0
20241210,174900,1011424770,18860,18860,18860,18860,0
20241210,174800,1011424770,18860,18860,18860,18860,0
20241210,174700,1011424770,18860,18860,18860,18860,0
20241210,174600,1011424770,18860,18860,18860,18860,0
20241210,174500,1011424770,18860,18860,18860,18860,0
20241210,174400,1011424770,18860,18860,18860,18860,0
20241210,174300,1011424770,18860,18860,18860,18860,0
20241210,174200,1011424770,18860,18860,18860,18860,0
20241210,174100,1011424770,18860,18860,18860,18860,0
20241210,174000,1011424770,18860,18860,18860,18860,0
20241210,173900,1011424770,18860,18860,18860,18860,0
20241210,173800,1011424770,18860,18860,18860,18860,0
20241210,173700,1011424770,18860,18860,18860,18860,0
20241210,173600,1011424770,18860,18860,18860,18860,0
20241210,173500,1011424770,18860,18860,18860,18860,0
20241210,173400,1011424770,18860,18860,18860,18860,0
20241210,173300,1011424770,18860,18860,18860,18860,0
20241210,173200,1011424770,18860,18860,18860,18860,0
20241210,173100,1011424770,18860,18860,18860,18860,0
20241210,173000,1011424770,18860,18860,18860,18860,0
20241210,172900,1011424770,18860,18860,18860,18860,0
20241210,172800,1011424770,18860,18860,18860,18860,0
20241210,172700,1011424770,18860,18860,18860,18860,835
20241210,172600,1011424770,18860,18860,18860,18860,0
20241210,172500,1011424770,18860,18860,18860,18860,0
20241210,172400,1011424770,18860,18860,18860,18860,0
20241210,172300,1011424770,18860,18860,18860,18860,0
20241210,172200,1011424770,18860,18860,18860,18860,0
20241210,172100,1011424770,18860,18860,18860,18860,0
20241210,172000,1011424770,18860,18860,18860,18860,0
20241210,171900,1011424770,18860,18860,18860,18860,0
20241210,171800,1011424770,18860,18860,18860,18860,0
20241210,171700,1011424770,18860,18860,18860,18860,0
20241210,171600,1011424770,18860,18860,18860,18860,0
20241210,171500,1011424770,18860,18860,18860,18860,0
20241210,171400,1011424770,18860,18860,18860,18860,0
20241210,171300,1011424770,18860,18860,18860,18860,0
20241210,171200,1011424770,18860,18860,18860,18860,0
20241210,171100,1011424770,18860,18860,18860,18860,0
20241210,171000,1011424770,18860,18860,18860,18860,0
20241210,170900,1011424770,18860,18860,18860,18860,0
20241210,170800,1011424770,18860,18860,18860,18860,0
20241210,170700,1011424770,18860,18860,18860,18860,0
20241210,170600,1011424770,18860,18860,18860,18860,0
20241210,170500,1011424770,18860,18860,18860,18860,0
20241210,170400,1011424770,18860,18860,18860,18860,0
20241210,170300,1011424770,18860,18860,18860,18860,0
20241210,170200,1011424770,18860,18860,18860,18860,0
20241210,170100,1011424770,18860,18860,18860,18860,0
20241210,170000,1011424770,18860,18860,18860,18860,0
20241210,165900,1011424770,18860,18860,18860,18860,0
20241210,165800,1011424770,18860,18860,18860,18860,0
20241210,165700,1011424770,18860,18860,18860,18860,835
20241210,165600,1011424770,18860,18860,18860,18860,0
20241210,165500,1011424770,18860,18860,18860,18860,0
20241210,165400,1011424770,18860,18860,18860,18860,0
20241210,165300,1011424770,18860,18860,18860,18860,0
20241210,165200,1011424770,18860,18860,18860,18860,0
20241210,165100,1011424770,18860,18860,18860,18860,0
20241210,165000,1011424770,18860,18860,18860,18860,0
20241210,164900,1011424770,18860,18860,18860,18860,0
20241210,164800,1011424770,18860,18860,18860,18860,0
20241210,164700,1011424770,18860,18860,18860,18860,0
20241210,164600,1011424770,18860,18860,18860,18860,0
20241210,164500,1011424770,18860,18860,18860,18860,0
20241210,164400,1011424770,18860,18860,18860,18860,0
20241210,164300,1011424770,18860,18860,18860,18860,0
20241210,164200,1011424770,18860,18860,18860,18860,0
20241210,164100,1011424770,18860,18860,18860,18860,0
20241210,164000,1011424770,18860,18860,18860,18860,0
20241210,163900,1011424770,18860,18860,18860,18860,0
20241210,163800,1011424770,18860,18860,18860,18860,0
20241210,163700,1011424770,18860,18860,18860,18860,0
20241210,163600,1011424770,18860,18860,18860,18860,0
20241210,163500,1011424770,18860,18860,18860,18860,0
20241210,163400,1011424770,18860,18860,18860,18860,0
20241210,163300,1011424770,18860,18860,18860,18860,0
20241210,163200,1011424770,18860,18860,18860,18860,0
20241210,163100,1011424770,18860,18860,18860,18860,0
20241210,163000,1011424770,18860,18860,18860,18860,0
20241210,162900,1011424770,18860,18860,18860,18860,0
20241210,162800,1011424770,18860,18860,18860,18860,0
20241210,162700,1011424770,18860,18860,18860,18860,835
20241210,162600,1011424770,18860,18860,18860,18860,0
20241210,162500,1011424770,18860,18860,18860,18860,0
20241210,162400,1011424770,18860,18860,18860,18860,0
20241210,162300,1011424770,18860,18860,18860,18860,0
20241210,162200,1011424770,18860,18860,18860,18860,0
20241210,162100,1011424770,18860,18860,18860,18860,0
20241210,162000,1011424770,18860,18860,18860,18860,0
20241210,161900,1011424770,18860,18860,18860,18860,0
20241210,161800,1011424770,18860,18860,18860,18860,0
20241210,161700,1011424770,18860,18860,18860,18860,0
20241210,161600,1011424770,18860,18860,18860,18860,0
20241210,161500,1011424770,18860,18860,18860,18860,0
20241210,161400,1011424770,18860,18860,18860,18860,0
20241210,161300,1011424770,18860,18860,18860,18860,0
20241210,161200,1011424770,18860,18860,18860,18860,0
20241210,161100,1011424770,18860,18860,18860,18860,0
20241210,161000,1011424770,18860,18860,18860,18860,0
20241210,160900,1011424770,18860,18860,18860,18860,0
20241210,160800,1011424770,18860,18860,18860,18860,0
20241210,160700,1011424770,18860,18860,18860,18860,0
20241210,160600,1011424770,18860,18860,18860,18860,0
20241210,160500,1011424770,18860,18860,18860,18860,0
20241210,160400,1011424770,18860,18860,18860,18860,0
20241210,160300,1011424770,18860,18860,18860,18860,0
20241210,160200,1011424770,18860,18860,18860,18860,0
20241210,160100,1011424770,18860,18860,18860,18860,0
20241210,160000,1011424770,18860,18860,18860,18860,0
20241210,155900,1011424770,18860,18860,18860,18860,0
20241210,155800,1011424770,18860,18860,18860,18860,0
20241210,155700,1011424770,18860,18860,18860,18860,835
20241210,155600,1011424770,18860,18860,18860,18860,0
20241210,155500,1011424770,18860,18860,18860,18860,0
20241210,155400,1011424770,18860,18860,18860,18860,0
20241210,155300,1011424770,18860,18860,18860,18860,0
20241210,155200,1011424770,18860,18860,18860,18860,0
20241210,155100,1011424770,18860,18860,18860,18860,0
20241210,155000,1011424770,18860,18860,18860,18860,0
20241210,154900,1011424770,18860,18860,18860,18860,0
20241210,154800,1011424770,18860,18860,18860,18860,0
20241210,154700,1011424770,18860,18860,18860,18860,0
20241210,154600,1011424770,18860,18860,18860,18860,0
20241210,154500,1011424770,18860,18860,18860,18860,0
20241210,154400,1011424770,18860,18860,18860,18860,0
20241210,154300,1011424770,18860,18860,18860,18860,0
20241210,154200,1011424770,18860,18860,18860,18860,0
20241210,154100,1011424770,18860,18860,18860,18860,0
20241210,154000,1011424770,18860,18860,18860,18860,0
20241210,153900,1011424770,18860,18860,18860,18860,0
20241210,153800,1011424770,18860,18860,18860,18860,0
20241210,153700,1011424770,18860,18860,18860,18860,0
20241210,153600,1011424770,18860,18860,18860,18860,0
20241210,153500,1011424770,18860,18860,18860,18860,0
20241210,153400,1011424770,18860,18860,18860,18860,0
20241210,153300,1011424770,18860,18860,18860,18860,0
20241210,153200,1011424770,18860,18860,18860,18860,0
20241210,153100,1011424770,18860,18860,18860,18860,0
20241210,153000,1011424770,18860,18860,18860,18860,835
20241210,152900,995676670,18850,18850,18850,18850,0
20241210,152800,995676670,18850,18850,18850,18850,0
20241210,152700,995676670,18850,18850,18850,18850,0
20241210,152600,995676670,18850,18850,18850,18850,0
20241210,152500,995676670,18850,18850,18850,18850,0
20241210,152400,995676670,18850,18850,18850,18850,0
20241210,152300,995676670,18850,18850,18850,18850,0
20241210,152200,995676670,18850,18850,18850,18850,0
20241210,152100,995676670,18850,18850,18850,18850,0
20241210,152000,995676670,18850,18850,18850,18850,0
20241210,151900,995676670,18850,18850,18850,18850,35
20241210,151800,995016920,18860,18850,18860,18850,25
20241210,151700,994545660,18850,18850,18860,18850,120
20241210,151600,992283160,18860,18900,18900,18850,57
20241210,151500,991208070,18900,18860,18900,18860,6
20241210,151400,991094870,18860,18860,18860,18860,0
20241210,151300,991094870,18860,18910,18910,18860,60
20241210,151200,989960720,18910,18910,18910,18910,10
20241210,151100,989771620,18910,18910,18910,18910,9
20241210,151000,989601430,18910,18910,18910,18910,7
20241210,150900,989469060,18910,18910,18910,18910,10
20241210,150800,989279960,18910,18910,18910,18910,36
20241210,150700,988599200,18920,18920,18920,18920,3
20241210,150600,988542440,18920,18920,18920,18920,8
20241210,150500,988391080,18920,18920,18920,18920,7
20241210,150400,988258640,18920,18920,18920,18920,30
20241210,150300,987691040,18930,18930,18930,18930,0
20241210,150200,987691040,18930,18930,18930,18930,32
20241210,150100,987085280,18930,18930,18930,18930,0
20241210,150000,987085280,18930,18930,18930,18930,0
20241210,145900,987085280,18930,18930,18930,18930,1
20241210,145800,987066350,18920,18920,18930,18920,434
20241210,145700,978854430,18930,18930,18930,18930,0
20241210,145600,978854430,18930,18930,18930,18930,0
20241210,145500,978854430,18930,18930,18930,18930,10
20241210,145400,978665130,18930,18930,18940,18930,236
20241210,145300,974195540,18930,18920,18930,18920,12
20241210,145200,973968490,18910,18910,18910,18910,0
20241210,145100,973968490,18910,18910,18910,18910,1
20241210,145000,973949580,18910,18910,18910,18910,0
20241210,144900,973949580,18910,18910,18910,18910,5
20241210,144800,973855030,18860,18860,18860,18860,1
20241210,144700,973836170,18850,18850,18850,18850,0
20241210,144600,973836170,18850,18850,18900,18850,1228
20241210,144500,950634820,18850,18850,18860,18850,909
20241210,144400,933499370,18860,18860,18860,18860,46
20241210,144300,932631810,18850,18860,18860,18850,166
20241210,144200,929501300,18860,18860,18860,18860,16
20241210,144100,929199540,18860,18860,18860,18860,15
20241210,144000,928916640,18860,18860,18860,18860,1
20241210,143900,928897780,18850,18850,18850,18850,0
20241210,143800,928897780,18850,18850,18850,18850,0
20241210,143700,928897780,18850,18850,18850,18850,0
20241210,143600,928897780,18850,18860,18860,18850,181
20241210,143500,925485370,18860,18860,18860,18860,4
20241210,143400,925409930,18860,18860,18860,18860,3
20241210,143300,925353350,18850,18900,18900,18850,253
20241210,143200,920583160,18900,18900,18900,18900,0
20241210,143100,920583160,18900,18900,18900,18900,1
20241210,143000,920564260,18900,18900,18900,18900,10
20241210,142900,920375260,18880,18880,18880,18880,10
20241210,142800,920186460,18910,18910,18910,18910,0
20241210,142700,920186460,18910,18910,18910,18910,22
20241210,142600,919770440,18920,18920,18920,18920,0
20241210,142500,919770440,18920,18920,18920,18920,0
20241210,142400,919770440,18920,18920,18920,18920,0
20241210,142300,919770440,18920,18920,18920,18920,0
20241210,142200,919770440,18920,18920,18920,18920,0
20241210,142100,919770440,18920,18920,18920,18920,49
20241210,142000,918843360,18860,18860,18860,18860,2
20241210,141900,918805640,18860,18860,18860,18860,0
20241210,141800,918805640,18860,18860,18860,18860,0
20241210,141700,918805640,18860,18860,18860,18860,16
20241210,141600,918503880,18860,18870,18870,18860,14
20241210,141500,918239790,18910,18900,18910,18900,55
20241210,141400,917199980,18850,18850,18850,18850,0
20241210,141300,917199980,18850,18850,18850,18850,0
20241210,141200,917199980,18850,18850,18850,18850,0
20241210,141100,917199980,18850,18850,18890,18850,216
20241210,141000,913122150,18850,18850,18850,18850,7
20241210,140900,912990200,18850,18850,18850,18850,178
20241210,140800,909634900,18850,18850,18850,18850,148
20241210,140700,906845100,18830,18830,18830,18830,0
20241210,140600,906845100,18830,18830,18830,18830,55
20241210,140500,905809450,18890,18890,18890,18890,0
20241210,140400,905809450,18890,18890,18890,18890,0
20241210,140300,905809450,18890,18890,18890,18890,20
20241210,140200,905431650,18890,18890,18890,18890,2
20241210,140100,905393870,18830,18830,18830,18830,0
20241210,140000,905393870,18830,18840,18840,18830,9
20241210,135900,905224370,18840,18840,18840,18840,0
20241210,135800,905224370,18840,18870,18870,18840,48
20241210,135700,904319520,18870,18870,18870,18870,0
20241210,135600,904319520,18870,18870,18870,18870,9
20241210,135500,904149690,18870,18870,18870,18870,0
20241210,135400,904149690,18870,18870,18870,18870,0
20241210,135300,904149690,18870,18900,18900,18870,79
20241210,135200,902657530,18900,18900,18900,18900,11
20241210,135100,902449630,18910,18920,18920,18910,12
20241210,135000,902222650,18910,18920,18920,18910,104
20241210,134900,900255910,18920,18900,18920,18900,61
20241210,134800,899102040,18890,18890,18890,18890,0
20241210,134700,899102040,18890,18890,18890,18890,0
20241210,134600,899102040,18890,18890,18890,18890,0
20241210,134500,899102040,18890,18890,18890,18890,93
20241210,134400,897345270,18890,18890,18910,18890,581
20241210,134300,886369610,18890,18890,18890,18890,0
20241210,134200,886369610,18890,18890,18890,18890,1
20241210,134100,886350720,18890,18890,18890,18890,0
20241210,134000,886350720,18890,18890,18890,18890,0
20241210,133900,886350720,18890,18880,18890,18880,19
20241210,133800,885991900,18850,18850,18850,18850,0
20241210,133700,885991900,18850,18850,18850,18850,0
20241210,133600,885991900,18850,18850,18850,18850,9
20241210,133500,885822250,18890,18890,18890,18890,0
20241210,133400,885822250,18890,18890,18890,18890,0
20241210,133300,885822250,18890,18890,18890,18890,0
20241210,133200,885822250,18890,18890,18890,18860,32
20241210,133100,885218340,18890,18890,18890,18890,0
20241210,133000,885218340,18890,18890,18890,18890,0
20241210,132900,885218340,18890,18880,18890,18880,24
20241210,132800,884765020,18880,18880,18880,18880,0
20241210,132700,884765020,18880,18880,18880,18880,17
20241210,132600,884444060,18880,18880,18880,18880,0
20241210,132500,884444060,18880,18880,18880,18880,10
20241210,132400,884255260,18880,18890,18890,18880,14
20241210,132300,883990910,18880,18890,18890,18880,91
20241210,132200,882272810,18890,18890,18890,18890,341
20241210,132100,875831320,18880,18880,18880,18880,10
20241210,132000,875642520,18890,18890,18890,18890,0
20241210,131900,875642520,18890,18890,18890,18890,15
20241210,131800,875359170,18890,18890,18890,18890,15
20241210,131700,875075820,18890,18890,18890,18890,0
20241210,131600,875075820,18890,18890,18890,18890,0
20241210,131500,875075820,18890,18860,18890,18860,68
20241210,131400,873792740,18860,18870,18870,18860,76
20241210,131300,872359370,18890,18890,18890,18890,0
20241210,131200,872359370,18890,18890,18890,18890,0
20241210,131100,872359370,18890,18890,18890,18890,0
20241210,131000,872359370,18890,18890,18890,18890,0
20241210,130900,872359370,18890,18890,18890,18890,0
20241210,130800,872359370,18890,18890,18890,18890,0
20241210,130700,872359370,18890,18890,18890,18890,0
20241210,130600,872359370,18890,18890,18890,18890,0
20241210,130500,872359370,18890,18890,18890,18890,0
20241210,130400,872359370,18890,18890,18890,18890,0
20241210,130300,872359370,18890,18890,18890,18890,11
20241210,130200,872151580,18900,18900,18900,18900,0
20241210,130100,872151580,18900,18900,18900,18900,0
20241210,130000,872151580,18900,18830,18900,18830,8
20241210,125900,872000870,18830,18830,18830,18830,0
20241210,125800,872000870,18830,18830,18830,18830,6
20241210,125700,871887890,18840,18840,18840,18840,1
20241210,125600,871869050,18840,18840,18840,18840,6
20241210,125500,871756010,18860,18860,18860,18860,0
20241210,125400,871756010,18860,18860,18860,18860,5
20241210,125300,871661710,18860,18860,18860,18860,0
20241210,125200,871661710,18860,18860,18860,18860,6
20241210,125100,871548550,18860,18860,18860,18860,6
20241210,125000,871435390,18860,18860,18860,18860,0
20241210,124900,871435390,18860,18860,18860,18860,37
20241210,124800,870737570,18860,18860,18860,18860,0
20241210,124700,870737570,18860,18900,18900,18860,7
20241210,124600,870605510,18900,18890,18900,18890,2
20241210,124500,870567720,18860,18860,18860,18860,15
20241210,124400,870284820,18890,18890,18890,18890,0
20241210,124300,870284820,18890,18900,18900,18890,11
20241210,124200,870076970,18900,18900,18900,18900,16
20241210,124100,869774570,18910,18900,18910,18900,18
20241210,124000,869434330,18900,18890,18900,18890,12
20241210,123900,869207630,18890,18890,18890,18890,65
20241210,123800,867979780,18860,18860,18860,18860,6
20241210,123700,867866620,18860,18860,18860,18860,0
20241210,123600,867866620,18860,18860,18860,18860,6
20241210,123500,867753460,18860,18860,18860,18860,0
20241210,123400,867753460,18860,18890,18890,18860,15
20241210,123300,867470320,18860,18860,18860,18860,6
20241210,123200,867357160,18860,18860,18860,18860,14
20241210,123100,867093120,18860,18860,18860,18860,10
20241210,123000,866904520,18890,18870,18890,18860,180
20241210,122900,863507400,18870,18820,18870,18820,41
20241210,122800,862734440,18820,18820,18820,18820,18
20241210,122700,862395680,18810,18810,18810,18810,12
20241210,122600,862169960,18800,18800,18800,18800,118
20241210,122500,859951560,18800,18800,18800,18800,6
20241210,122400,859838760,18800,18780,18800,18780,13
20241210,122300,859594480,18800,18800,18800,18800,6
20241210,122200,859481680,18770,18770,18770,18770,7
20241210,122100,859350290,18830,18830,18830,18830,0
20241210,122000,859350290,18830,18890,18890,18830,204
20241210,121900,855506030,18880,18880,18880,18880,28
20241210,121800,854977390,18830,18830,18880,18830,58
20241210,121700,853883300,18780,18780,18780,18780,3
20241210,121600,853826960,18770,18770,18770,18770,8
20241210,121500,853676800,18770,18870,18870,18750,62
20241210,121400,852511840,18750,18750,18750,18750,0
20241210,121300,852511840,18750,18860,18860,18750,216
20241210,121200,848456820,18750,18750,18750,18750,0
20241210,121100,848456820,18750,18750,18750,18750,210
20241210,121000,844519320,18750,18750,18750,18750,63
20241210,120900,843338070,18750,18770,18770,18750,372
20241210,120800,836356410,18770,18770,18770,18770,10
20241210,120700,836168710,18770,18850,18850,18770,1224
20241210,120600,813189340,18850,18800,18850,18800,24
20241210,120500,812737640,18860,18870,18890,18860,167
20241210,120400,809587080,18810,18810,18810,18810,6
20241210,120300,809474220,18800,18800,18800,18800,0
20241210,120200,809474220,18800,18810,18810,18800,65
20241210,120100,808252210,18800,18800,18800,18800,0
20241210,120000,808252210,18800,18920,18920,18800,30
20241210,115900,807688090,18790,18790,18790,18790,0
20241210,115800,807688090,18790,18790,18790,18790,7
20241210,115700,807556560,18790,18790,18790,18790,23
20241210,115600,807124390,18780,18790,18790,18780,200
20241210,115500,803367660,18780,18890,18890,18770,507
20241210,115400,793837420,18890,18890,18890,18890,0
20241210,115300,793837420,18890,18910,18910,18890,306
20241210,115200,788055060,18910,18910,18910,18910,0
20241210,115100,788055060,18910,18950,18950,18910,125
20241210,115000,785686610,18950,18950,18950,18950,101
20241210,114900,783772660,18950,18950,18950,18950,6
20241210,114800,783658960,18950,18930,18960,18930,248
20241210,114700,778958730,18930,18930,18930,18930,36
20241210,114600,778277250,18930,18940,18940,18930,225
20241210,114500,774015900,18930,18930,18930,18930,10
20241210,114400,773826600,18930,18930,18930,18930,6
20241210,114300,773713020,18930,18930,18930,18930,0
20241210,114200,773713020,18930,18940,18940,18930,154
20241210,114100,770796320,18940,18940,18940,18940,34
20241210,114000,770152360,18940,18980,18980,18940,61
20241210,113900,768995750,18910,18910,18910,18910,6
20241210,113800,768882290,18910,18910,18910,18910,0
20241210,113700,768882290,18910,18910,18910,18910,7
20241210,113600,768749920,18910,18960,18960,18910,71
20241210,113500,767404260,18910,18910,18920,18910,126
20241210,113400,765021530,18890,18890,18890,18890,0
20241210,113300,765021530,18890,18890,18890,18890,6
20241210,113200,764908190,18990,18850,18990,18850,1008
20241210,113100,745818730,18870,18870,18870,18870,0
20241210,113000,745818730,18870,18870,18870,18860,42
20241210,112900,745026450,18870,18870,18870,18870,10
20241210,112800,744837750,18870,18880,18880,18870,6
20241210,112700,744724480,18890,18890,18890,18890,1
20241210,112600,744705590,18890,18890,18890,18890,10
20241210,112500,744516690,18890,18910,18910,18890,146
20241210,112400,741756230,18910,18910,18910,18910,40
20241210,112300,740999830,18930,18920,18930,18920,234
20241210,112200,736570280,18900,18900,18930,18900,888
20241210,112100,719784840,18840,18900,18900,18840,18
20241210,112000,719445000,18900,18890,18900,18890,125
20241210,111900,717083100,18810,18810,18810,18810,9
20241210,111800,716913810,18790,18790,18790,18790,0
20241210,111700,716913810,18790,18790,18790,18790,6
20241210,111600,716801070,18800,18800,18800,18800,562
20241210,111500,706235470,18800,18880,18880,18800,303
20241210,111400,700515310,18810,18810,18810,18810,6
20241210,111300,700402450,18810,18810,18810,18810,18
20241210,111200,700063870,18810,18810,18810,18810,71
20241210,111100,698728360,18810,18810,18810,18810,0
20241210,111000,698728360,18810,18810,18810,18810,6
20241210,110900,698615500,18860,18870,18870,18860,500
20241210,110800,689185440,18880,18890,18890,18880,19
20241210,110700,688826590,18870,18870,18870,18870,0
20241210,110600,688826590,18870,18870,18870,18870,6
20241210,110500,688713370,18880,18860,18880,18860,126
20241210,110400,686335230,18870,18870,18870,18870,9
20241210,110300,686165400,18870,18870,18870,18870,6
20241210,110200,686052180,18880,18870,18880,18870,49
20241210,110100,685127100,18860,18810,18860,18810,127
20241210,110000,682732180,18810,18810,18810,18810,0
20241210,105900,682732180,18810,18810,18810,18810,7
20241210,105800,682600510,18860,18860,18860,18860,1
20241210,105700,682581650,18810,18810,18810,18810,0
20241210,105600,682581650,18810,18810,18810,18810,9
20241210,105500,682412360,18860,18860,18860,18860,1
20241210,105400,682393500,18810,18870,18870,18810,118
20241210,105300,680173860,18810,18810,18810,18810,13
20241210,105200,679929330,18810,18820,18870,18810,62
20241210,105100,678760950,18820,18820,18820,18820,0
20241210,105000,678760950,18820,18880,18880,18820,1218
20241210,104900,655788610,18880,18880,18880,18880,395
20241210,104800,648331010,18870,18840,18920,18840,2531
20241210,104700,600559690,18820,18840,18840,18820,350
20241210,104600,593967690,18830,18820,18830,18820,111
20241210,104500,591877740,18830,18830,18830,18830,0
20241210,104400,591877740,18830,18780,18830,18780,45
20241210,104300,591032210,18780,18770,18830,18770,544
20241210,104200,580797660,18770,18770,18770,18770,6
20241210,104100,580685040,18770,18770,18770,18770,0
20241210,104000,580685040,18770,18810,18810,18770,10
20241210,103900,580497180,18830,18800,18830,18800,66
20241210,103800,579256290,18740,18740,18740,18740,6
20241210,103700,579143850,18780,18780,18780,18780,17
20241210,103600,578824590,18740,18750,18750,18740,254
20241210,103500,574062150,18750,18780,18780,18750,244
20241210,103400,569481710,18780,18780,18780,18780,8
20241210,103300,569331470,18790,18780,18790,18780,16
20241210,103200,569030860,18790,18800,18800,18790,99
20241210,103100,567170190,18800,18800,18800,18800,0
20241210,103000,567170190,18800,18800,18800,18800,6
20241210,102900,567057390,18850,18850,18860,18850,446
20241210,102800,558650270,18850,18760,18850,18760,299
20241210,102700,553018770,18760,18760,18760,18760,7
20241210,102600,552887450,18760,18760,18760,18760,59
20241210,102500,551780610,18810,18790,18810,18790,473
20241210,102400,542888560,18760,18780,18790,18760,60
20241210,102300,541761390,18790,18710,18790,18710,58
20241210,102200,540674440,18700,18700,18700,18700,249
20241210,102100,536018140,18700,18700,18700,18700,3
20241210,102000,535962040,18700,18710,18710,18700,483
20241210,101900,526929930,18700,18710,18710,18700,42
20241210,101800,526144490,18710,18710,18710,18710,153
20241210,101700,523281860,18710,18730,18730,18700,1331
20241210,101600,498386250,18730,18730,18730,18730,0
20241210,101500,498386250,18730,18730,18730,18730,8
20241210,101400,498236410,18730,18780,18780,18730,696
20241210,101300,485173650,18780,18770,18790,18770,106
20241210,101200,483183500,18770,18770,18780,18770,153
20241210,101100,480310980,18770,18780,18780,18770,346
20241210,101000,473813160,18780,18780,18780,18780,51
20241210,100900,472855380,18780,18800,18800,18780,158
20241210,100800,469887660,18780,18780,18780,18780,1
20241210,100700,469868880,18790,18790,18790,18790,79
20241210,100600,468384470,18790,18790,18790,18790,0
20241210,100500,468384470,18790,18790,18790,18790,206
20241210,100400,464513730,18810,18780,18810,18780,274
20241210,100300,459364600,18780,18730,18780,18730,16
20241210,100200,459064510,18760,18720,18760,18720,908
20241210,100100,442045550,18720,18710,18720,18710,22
20241210,100000,441633900,18700,18690,18700,18690,35
20241210,095900,440979410,18700,18660,18700,18590,595
20241210,095800,429863490,18660,18620,18660,18620,146
20241210,095700,427143140,18540,18540,18540,18540,6
20241210,095600,427031900,18620,18600,18620,18600,17
20241210,095500,426715560,18600,18550,18600,18510,810
20241210,095400,411690930,18510,18510,18510,18510,0
20241210,095300,411690930,18510,18510,18510,18510,6
20241210,095200,411579870,18510,18510,18510,18510,3
20241210,095100,411524340,18510,18510,18510,18510,11
20241210,095000,411320730,18550,18550,18550,18550,3
20241210,094900,411265080,18500,18550,18550,18500,7
20241210,094800,411135430,18550,18550,18550,18550,12
20241210,094700,410912830,18550,18580,18580,18550,1414
20241210,094600,384642870,18580,18570,18630,18570,138
20241210,094500,382074750,18570,18570,18630,18570,124
20241210,094400,379768530,18570,18630,18630,18570,1039
20241210,094300,360420240,18630,18630,18630,18630,28
20241210,094200,359898600,18630,18620,18630,18620,29
20241210,094100,359358370,18620,18610,18620,18610,16
20241210,094000,359060520,18610,18650,18680,18600,1434
20241210,093900,332289510,18600,18610,18650,18600,1165
20241210,093800,310584640,18640,18600,18640,18600,114
20241210,093700,308460140,18600,18580,18640,18580,198
20241210,093600,304771130,18580,18570,18630,18570,293
20241210,093500,299327180,18560,18550,18630,18550,133
20241210,093400,296859770,18550,18550,18600,18550,264
20241210,093300,291958070,18550,18600,18620,18550,442
20241210,093200,283741220,18600,18650,18650,18600,718
20241210,093100,270354040,18650,18680,18680,18650,187
20241210,093000,266865550,18680,18680,18680,18680,3
20241210,092900,266809510,18670,18580,18680,18580,2859
20241210,092800,213580430,18570,18570,18570,18570,13
20241210,092700,213339020,18520,18570,18570,18520,56
20241210,092600,212299400,18560,18490,18560,18490,36
20241210,092500,211631660,18560,18470,18560,18470,953
20241210,092400,193957620,18530,18480,18530,18470,59
20241210,092300,192867110,18490,18480,18520,18480,43
20241210,092200,192072040,18480,18470,18520,18470,26
20241210,092100,191591380,18470,18470,18470,18460,192
20241210,092000,188045700,18470,18470,18530,18470,99
20241210,091900,186215970,18460,18460,18460,18460,22
20241210,091800,185809850,18450,18460,18460,18450,31
20241210,091700,185237680,18430,18580,18580,18430,1144
20241210,091600,163999060,18590,18590,18590,18580,184
20241210,091500,160578910,18580,18580,18580,18570,141
20241210,091400,157959540,18590,18560,18590,18560,226
20241210,091300,153762880,18560,18590,18600,18560,660
20241210,091200,141498090,18570,18480,18570,18410,932
20241210,091100,124247760,18480,18480,18480,18470,47
20241210,091000,123379500,18480,18410,18480,18360,1116
20241210,090900,102812620,18410,18400,18410,18360,699
20241210,090800,89950400,18400,18360,18400,18350,421
20241210,090700,82218400,18330,18360,18360,18330,252
20241210,090600,77599000,18360,18300,18360,18300,236
20241210,090500,73270190,18340,18330,18350,18330,289
20241210,090400,67970570,18330,18350,18350,18330,522
20241210,090300,58400730,18350,18230,18350,18230,1395
20241210,090200,32899730,18230,18200,18230,18110,37
20241210,090100,32226840,18200,18130,18200,18130,1344
20241210,090000,7812920,18120,18100,18120,18090,405