KissMeData/263860/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,210100,671275600,9370,9370,9370,9370,341
20241206,210000,671275600,9370,9370,9370,9370,0
20241206,205900,671275600,9370,9370,9370,9370,0
20241206,205800,671275600,9370,9370,9370,9370,0
20241206,205700,671275600,9370,9370,9370,9370,0
20241206,205600,671275600,9370,9370,9370,9370,0
20241206,205500,671275600,9370,9370,9370,9370,0
20241206,205400,671275600,9370,9370,9370,9370,0
20241206,205300,671275600,9370,9370,9370,9370,0
20241206,205200,671275600,9370,9370,9370,9370,0
20241206,205100,671275600,9370,9370,9370,9370,0
20241206,205000,671275600,9370,9370,9370,9370,0
20241206,204900,671275600,9370,9370,9370,9370,0
20241206,204800,671275600,9370,9370,9370,9370,0
20241206,204700,671275600,9370,9370,9370,9370,0
20241206,204600,671275600,9370,9370,9370,9370,0
20241206,204500,671275600,9370,9370,9370,9370,0
20241206,204400,671275600,9370,9370,9370,9370,0
20241206,204300,671275600,9370,9370,9370,9370,0
20241206,204200,671275600,9370,9370,9370,9370,0
20241206,204100,671275600,9370,9370,9370,9370,0
20241206,204000,671275600,9370,9370,9370,9370,0
20241206,203900,671275600,9370,9370,9370,9370,0
20241206,203800,671275600,9370,9370,9370,9370,0
20241206,203700,671275600,9370,9370,9370,9370,0
20241206,203600,671275600,9370,9370,9370,9370,0
20241206,203500,671275600,9370,9370,9370,9370,0
20241206,203400,671275600,9370,9370,9370,9370,0
20241206,203300,671275600,9370,9370,9370,9370,0
20241206,203200,671275600,9370,9370,9370,9370,0
20241206,203100,671275600,9370,9370,9370,9370,341
20241206,203000,671275600,9370,9370,9370,9370,0
20241206,202900,671275600,9370,9370,9370,9370,0
20241206,202800,671275600,9370,9370,9370,9370,0
20241206,202700,671275600,9370,9370,9370,9370,0
20241206,202600,671275600,9370,9370,9370,9370,0
20241206,202500,671275600,9370,9370,9370,9370,0
20241206,202400,671275600,9370,9370,9370,9370,0
20241206,202300,671275600,9370,9370,9370,9370,0
20241206,202200,671275600,9370,9370,9370,9370,0
20241206,202100,671275600,9370,9370,9370,9370,0
20241206,202000,671275600,9370,9370,9370,9370,0
20241206,201900,671275600,9370,9370,9370,9370,0
20241206,201800,671275600,9370,9370,9370,9370,0
20241206,201700,671275600,9370,9370,9370,9370,0
20241206,201600,671275600,9370,9370,9370,9370,0
20241206,201500,671275600,9370,9370,9370,9370,0
20241206,201400,671275600,9370,9370,9370,9370,0
20241206,201300,671275600,9370,9370,9370,9370,0
20241206,201200,671275600,9370,9370,9370,9370,0
20241206,201100,671275600,9370,9370,9370,9370,0
20241206,201000,671275600,9370,9370,9370,9370,0
20241206,200900,671275600,9370,9370,9370,9370,0
20241206,200800,671275600,9370,9370,9370,9370,0
20241206,200700,671275600,9370,9370,9370,9370,0
20241206,200600,671275600,9370,9370,9370,9370,0
20241206,200500,671275600,9370,9370,9370,9370,0
20241206,200400,671275600,9370,9370,9370,9370,0
20241206,200300,671275600,9370,9370,9370,9370,0
20241206,200200,671275600,9370,9370,9370,9370,0
20241206,200100,671275600,9370,9370,9370,9370,341
20241206,200000,671275600,9370,9370,9370,9370,0
20241206,195900,671275600,9370,9370,9370,9370,0
20241206,195800,671275600,9370,9370,9370,9370,0
20241206,195700,671275600,9370,9370,9370,9370,0
20241206,195600,671275600,9370,9370,9370,9370,0
20241206,195500,671275600,9370,9370,9370,9370,0
20241206,195400,671275600,9370,9370,9370,9370,0
20241206,195300,671275600,9370,9370,9370,9370,0
20241206,195200,671275600,9370,9370,9370,9370,0
20241206,195100,671275600,9370,9370,9370,9370,0
20241206,195000,671275600,9370,9370,9370,9370,0
20241206,194900,671275600,9370,9370,9370,9370,0
20241206,194800,671275600,9370,9370,9370,9370,0
20241206,194700,671275600,9370,9370,9370,9370,0
20241206,194600,671275600,9370,9370,9370,9370,0
20241206,194500,671275600,9370,9370,9370,9370,0
20241206,194400,671275600,9370,9370,9370,9370,0
20241206,194300,671275600,9370,9370,9370,9370,0
20241206,194200,671275600,9370,9370,9370,9370,0
20241206,194100,671275600,9370,9370,9370,9370,0
20241206,194000,671275600,9370,9370,9370,9370,0
20241206,193900,671275600,9370,9370,9370,9370,0
20241206,193800,671275600,9370,9370,9370,9370,0
20241206,193700,671275600,9370,9370,9370,9370,0
20241206,193600,671275600,9370,9370,9370,9370,0
20241206,193500,671275600,9370,9370,9370,9370,0
20241206,193400,671275600,9370,9370,9370,9370,0
20241206,193300,671275600,9370,9370,9370,9370,0
20241206,193200,671275600,9370,9370,9370,9370,0
20241206,193100,671275600,9370,9370,9370,9370,341
20241206,193000,671275600,9370,9370,9370,9370,0
20241206,192900,671275600,9370,9370,9370,9370,0
20241206,192800,671275600,9370,9370,9370,9370,0
20241206,192700,671275600,9370,9370,9370,9370,0
20241206,192600,671275600,9370,9370,9370,9370,0
20241206,192500,671275600,9370,9370,9370,9370,0
20241206,192400,671275600,9370,9370,9370,9370,0
20241206,192300,671275600,9370,9370,9370,9370,0
20241206,192200,671275600,9370,9370,9370,9370,0
20241206,192100,671275600,9370,9370,9370,9370,0
20241206,192000,671275600,9370,9370,9370,9370,0
20241206,191900,671275600,9370,9370,9370,9370,0
20241206,191800,671275600,9370,9370,9370,9370,0
20241206,191700,671275600,9370,9370,9370,9370,0
20241206,191600,671275600,9370,9370,9370,9370,0
20241206,191500,671275600,9370,9370,9370,9370,0
20241206,191400,671275600,9370,9370,9370,9370,0
20241206,191300,671275600,9370,9370,9370,9370,0
20241206,191200,671275600,9370,9370,9370,9370,0
20241206,191100,671275600,9370,9370,9370,9370,0
20241206,191000,671275600,9370,9370,9370,9370,0
20241206,190900,671275600,9370,9370,9370,9370,0
20241206,190800,671275600,9370,9370,9370,9370,0
20241206,190700,671275600,9370,9370,9370,9370,0
20241206,190600,671275600,9370,9370,9370,9370,0
20241206,190500,671275600,9370,9370,9370,9370,0
20241206,190400,671275600,9370,9370,9370,9370,0
20241206,190300,671275600,9370,9370,9370,9370,0
20241206,190200,671275600,9370,9370,9370,9370,0
20241206,190100,671275600,9370,9370,9370,9370,341
20241206,190000,671275600,9370,9370,9370,9370,0
20241206,185900,671275600,9370,9370,9370,9370,0
20241206,185800,671275600,9370,9370,9370,9370,0
20241206,185700,671275600,9370,9370,9370,9370,0
20241206,185600,671275600,9370,9370,9370,9370,0
20241206,185500,671275600,9370,9370,9370,9370,0
20241206,185400,671275600,9370,9370,9370,9370,0
20241206,185300,671275600,9370,9370,9370,9370,0
20241206,185200,671275600,9370,9370,9370,9370,0
20241206,185100,671275600,9370,9370,9370,9370,0
20241206,185000,671275600,9370,9370,9370,9370,0
20241206,184900,671275600,9370,9370,9370,9370,0
20241206,184800,671275600,9370,9370,9370,9370,0
20241206,184700,671275600,9370,9370,9370,9370,0
20241206,184600,671275600,9370,9370,9370,9370,0
20241206,184500,671275600,9370,9370,9370,9370,0
20241206,184400,671275600,9370,9370,9370,9370,0
20241206,184300,671275600,9370,9370,9370,9370,0
20241206,184200,671275600,9370,9370,9370,9370,0
20241206,184100,671275600,9370,9370,9370,9370,0
20241206,184000,671275600,9370,9370,9370,9370,0
20241206,183900,671275600,9370,9370,9370,9370,0
20241206,183800,671275600,9370,9370,9370,9370,0
20241206,183700,671275600,9370,9370,9370,9370,0
20241206,183600,671275600,9370,9370,9370,9370,0
20241206,183500,671275600,9370,9370,9370,9370,0
20241206,183400,671275600,9370,9370,9370,9370,0
20241206,183300,671275600,9370,9370,9370,9370,0
20241206,183200,671275600,9370,9370,9370,9370,0
20241206,183100,671275600,9370,9370,9370,9370,341
20241206,183000,671275600,9370,9370,9370,9370,0
20241206,182900,671275600,9370,9370,9370,9370,0
20241206,182800,671275600,9370,9370,9370,9370,0
20241206,182700,671275600,9370,9370,9370,9370,0
20241206,182600,671275600,9370,9370,9370,9370,0
20241206,182500,671275600,9370,9370,9370,9370,0
20241206,182400,671275600,9370,9370,9370,9370,0
20241206,182300,671275600,9370,9370,9370,9370,0
20241206,182200,671275600,9370,9370,9370,9370,0
20241206,182100,671275600,9370,9370,9370,9370,0
20241206,182000,671275600,9370,9370,9370,9370,0
20241206,181900,671275600,9370,9370,9370,9370,0
20241206,181800,671275600,9370,9370,9370,9370,0
20241206,181700,671275600,9370,9370,9370,9370,0
20241206,181600,671275600,9370,9370,9370,9370,0
20241206,181500,671275600,9370,9370,9370,9370,0
20241206,181400,671275600,9370,9370,9370,9370,0
20241206,181300,671275600,9370,9370,9370,9370,0
20241206,181200,671275600,9370,9370,9370,9370,0
20241206,181100,671275600,9370,9370,9370,9370,0
20241206,181000,671275600,9370,9370,9370,9370,0
20241206,180900,671275600,9370,9370,9370,9370,0
20241206,180800,671275600,9370,9370,9370,9370,0
20241206,180700,671275600,9370,9370,9370,9370,0
20241206,180600,671275600,9370,9370,9370,9370,0
20241206,180500,671275600,9370,9370,9370,9370,0
20241206,180400,671275600,9370,9370,9370,9370,0
20241206,180300,671275600,9370,9370,9370,9370,0
20241206,180200,671275600,9370,9370,9370,9370,0
20241206,180100,671275600,9370,9370,9370,9370,341
20241206,180000,671275600,9370,9370,9370,9370,0
20241206,175900,671275600,9370,9370,9370,9370,0
20241206,175800,671275600,9370,9370,9370,9370,0
20241206,175700,671275600,9370,9370,9370,9370,0
20241206,175600,671275600,9370,9370,9370,9370,0
20241206,175500,671275600,9370,9370,9370,9370,0
20241206,175400,671275600,9370,9370,9370,9370,0
20241206,175300,671275600,9370,9370,9370,9370,0
20241206,175200,671275600,9370,9370,9370,9370,0
20241206,175100,671275600,9370,9370,9370,9370,0
20241206,175000,671275600,9370,9370,9370,9370,0
20241206,174900,671275600,9370,9370,9370,9370,0
20241206,174800,671275600,9370,9370,9370,9370,0
20241206,174700,671275600,9370,9370,9370,9370,0
20241206,174600,671275600,9370,9370,9370,9370,0
20241206,174500,671275600,9370,9370,9370,9370,0
20241206,174400,671275600,9370,9370,9370,9370,0
20241206,174300,671275600,9370,9370,9370,9370,0
20241206,174200,671275600,9370,9370,9370,9370,0
20241206,174100,671275600,9370,9370,9370,9370,0
20241206,174000,671275600,9370,9370,9370,9370,0
20241206,173900,671275600,9370,9370,9370,9370,0
20241206,173800,671275600,9370,9370,9370,9370,0
20241206,173700,671275600,9370,9370,9370,9370,0
20241206,173600,671275600,9370,9370,9370,9370,0
20241206,173500,671275600,9370,9370,9370,9370,0
20241206,173400,671275600,9370,9370,9370,9370,0
20241206,173300,671275600,9370,9370,9370,9370,0
20241206,173200,671275600,9370,9370,9370,9370,0
20241206,173100,671275600,9370,9370,9370,9370,341
20241206,173000,671275600,9370,9370,9370,9370,0
20241206,172900,671275600,9370,9370,9370,9370,0
20241206,172800,671275600,9370,9370,9370,9370,0
20241206,172700,671275600,9370,9370,9370,9370,0
20241206,172600,671275600,9370,9370,9370,9370,0
20241206,172500,671275600,9370,9370,9370,9370,0
20241206,172400,671275600,9370,9370,9370,9370,0
20241206,172300,671275600,9370,9370,9370,9370,0
20241206,172200,671275600,9370,9370,9370,9370,0
20241206,172100,671275600,9370,9370,9370,9370,0
20241206,172000,671275600,9370,9370,9370,9370,0
20241206,171900,671275600,9370,9370,9370,9370,0
20241206,171800,671275600,9370,9370,9370,9370,0
20241206,171700,671275600,9370,9370,9370,9370,0
20241206,171600,671275600,9370,9370,9370,9370,0
20241206,171500,671275600,9370,9370,9370,9370,0
20241206,171400,671275600,9370,9370,9370,9370,0
20241206,171300,671275600,9370,9370,9370,9370,0
20241206,171200,671275600,9370,9370,9370,9370,0
20241206,171100,671275600,9370,9370,9370,9370,0
20241206,171000,671275600,9370,9370,9370,9370,0
20241206,170900,671275600,9370,9370,9370,9370,0
20241206,170800,671275600,9370,9370,9370,9370,0
20241206,170700,671275600,9370,9370,9370,9370,0
20241206,170600,671275600,9370,9370,9370,9370,0
20241206,170500,671275600,9370,9370,9370,9370,0
20241206,170400,671275600,9370,9370,9370,9370,0
20241206,170300,671275600,9370,9370,9370,9370,0
20241206,170200,671275600,9370,9370,9370,9370,0
20241206,170100,671275600,9370,9370,9370,9370,341
20241206,170000,671275600,9370,9370,9370,9370,0
20241206,165900,671275600,9370,9370,9370,9370,0
20241206,165800,671275600,9370,9370,9370,9370,0
20241206,165700,671275600,9370,9370,9370,9370,0
20241206,165600,671275600,9370,9370,9370,9370,0
20241206,165500,671275600,9370,9370,9370,9370,0
20241206,165400,671275600,9370,9370,9370,9370,0
20241206,165300,671275600,9370,9370,9370,9370,0
20241206,165200,671275600,9370,9370,9370,9370,0
20241206,165100,671275600,9370,9370,9370,9370,0
20241206,165000,671275600,9370,9370,9370,9370,0
20241206,164900,671275600,9370,9370,9370,9370,0
20241206,164800,671275600,9370,9370,9370,9370,0
20241206,164700,671275600,9370,9370,9370,9370,0
20241206,164600,671275600,9370,9370,9370,9370,0
20241206,164500,671275600,9370,9370,9370,9370,0
20241206,164400,671275600,9370,9370,9370,9370,0
20241206,164300,671275600,9370,9370,9370,9370,0
20241206,164200,671275600,9370,9370,9370,9370,0
20241206,164100,671275600,9370,9370,9370,9370,0
20241206,164000,671275600,9370,9370,9370,9370,0
20241206,163900,671275600,9370,9370,9370,9370,0
20241206,163800,671275600,9370,9370,9370,9370,0
20241206,163700,671275600,9370,9370,9370,9370,0
20241206,163600,671275600,9370,9370,9370,9370,0
20241206,163500,671275600,9370,9370,9370,9370,0
20241206,163400,671275600,9370,9370,9370,9370,0
20241206,163300,671275600,9370,9370,9370,9370,0
20241206,163200,671275600,9370,9370,9370,9370,0
20241206,163100,671275600,9370,9370,9370,9370,341
20241206,163000,671275600,9370,9370,9370,9370,0
20241206,162900,671275600,9370,9370,9370,9370,0
20241206,162800,671275600,9370,9370,9370,9370,0
20241206,162700,671275600,9370,9370,9370,9370,0
20241206,162600,671275600,9370,9370,9370,9370,0
20241206,162500,671275600,9370,9370,9370,9370,0
20241206,162400,671275600,9370,9370,9370,9370,0
20241206,162300,671275600,9370,9370,9370,9370,0
20241206,162200,671275600,9370,9370,9370,9370,0
20241206,162100,671275600,9370,9370,9370,9370,0
20241206,162000,671275600,9370,9370,9370,9370,0
20241206,161900,671275600,9370,9370,9370,9370,0
20241206,161800,671275600,9370,9370,9370,9370,0
20241206,161700,671275600,9370,9370,9370,9370,0
20241206,161600,671275600,9370,9370,9370,9370,0
20241206,161500,671275600,9370,9370,9370,9370,0
20241206,161400,671275600,9370,9370,9370,9370,0
20241206,161300,671275600,9370,9370,9370,9370,0
20241206,161200,671275600,9370,9370,9370,9370,0
20241206,161100,671275600,9370,9370,9370,9370,0
20241206,161000,671275600,9370,9370,9370,9370,0
20241206,160900,671275600,9370,9370,9370,9370,0
20241206,160800,671275600,9370,9370,9370,9370,0
20241206,160700,671275600,9370,9370,9370,9370,0
20241206,160600,671275600,9370,9370,9370,9370,0
20241206,160500,671275600,9370,9370,9370,9370,0
20241206,160400,671275600,9370,9370,9370,9370,0
20241206,160300,671275600,9370,9370,9370,9370,0
20241206,160200,671275600,9370,9370,9370,9370,0
20241206,160100,671275600,9370,9370,9370,9370,341
20241206,160000,671275600,9370,9370,9370,9370,0
20241206,155900,671275600,9370,9370,9370,9370,0
20241206,155800,671275600,9370,9370,9370,9370,0
20241206,155700,671275600,9370,9370,9370,9370,0
20241206,155600,671275600,9370,9370,9370,9370,0
20241206,155500,671275600,9370,9370,9370,9370,0
20241206,155400,671275600,9370,9370,9370,9370,0
20241206,155300,671275600,9370,9370,9370,9370,0
20241206,155200,671275600,9370,9370,9370,9370,0
20241206,155100,671275600,9370,9370,9370,9370,0
20241206,155000,671275600,9370,9370,9370,9370,0
20241206,154900,671275600,9370,9370,9370,9370,0
20241206,154800,671275600,9370,9370,9370,9370,0
20241206,154700,671275600,9370,9370,9370,9370,0
20241206,154600,671275600,9370,9370,9370,9370,0
20241206,154500,671275600,9370,9370,9370,9370,0
20241206,154400,671275600,9370,9370,9370,9370,0
20241206,154300,671275600,9370,9370,9370,9370,0
20241206,154200,671275600,9370,9370,9370,9370,0
20241206,154100,671275600,9370,9370,9370,9370,0
20241206,154000,671275600,9370,9370,9370,9370,0
20241206,153900,671275600,9370,9370,9370,9370,0
20241206,153800,671275600,9370,9370,9370,9370,0
20241206,153700,671275600,9370,9370,9370,9370,0
20241206,153600,671275600,9370,9370,9370,9370,0
20241206,153500,671275600,9370,9370,9370,9370,0
20241206,153400,671275600,9370,9370,9370,9370,0
20241206,153300,671275600,9370,9370,9370,9370,0
20241206,153200,671275600,9370,9370,9370,9370,0
20241206,153100,671275600,9370,9370,9370,9370,341
20241206,153000,671275600,9370,9370,9370,9370,341
20241206,152900,668080430,9360,9360,9360,9360,0
20241206,152800,668080430,9360,9360,9360,9360,0
20241206,152700,668080430,9360,9360,9360,9360,0
20241206,152600,668080430,9360,9360,9360,9360,0
20241206,152500,668080430,9360,9360,9360,9360,0
20241206,152400,668080430,9360,9360,9360,9360,0
20241206,152300,668080430,9360,9360,9360,9360,0
20241206,152200,668080430,9360,9360,9360,9360,0
20241206,152100,668080430,9360,9360,9360,9360,0
20241206,152000,668080430,9360,9360,9360,9360,0
20241206,151900,668080430,9360,9290,9360,9290,4
20241206,151800,668043200,9290,9370,9370,9280,274
20241206,151700,665496010,9370,9370,9370,9370,21
20241206,151600,665299240,9370,9370,9370,9370,0
20241206,151500,665299240,9370,9370,9370,9370,0
20241206,151400,665299240,9370,9370,9370,9370,0
20241206,151300,665299240,9370,9370,9370,9370,0
20241206,151200,665299240,9370,9370,9370,9370,0
20241206,151100,665299240,9370,9370,9370,9370,3
20241206,151000,665271130,9380,9380,9380,9380,1
20241206,150900,665261750,9380,9380,9380,9380,0
20241206,150800,665261750,9380,9380,9380,9380,10
20241206,150700,665167950,9380,9380,9380,9380,3
20241206,150600,665139810,9380,9380,9380,9380,95
20241206,150500,664248710,9410,9410,9410,9410,0
20241206,150400,664248710,9410,9410,9410,9410,0
20241206,150300,664248710,9410,9410,9410,9410,0
20241206,150200,664248710,9410,9410,9410,9410,1
20241206,150100,664239300,9400,9400,9400,9400,0
20241206,150000,664239300,9400,9400,9400,9400,5
20241206,145900,664192300,9410,9410,9410,9410,0
20241206,145800,664192300,9410,9410,9410,9410,0
20241206,145700,664192300,9410,9410,9410,9410,3
20241206,145600,664164070,9410,9410,9410,9410,0
20241206,145500,664164070,9410,9410,9410,9410,5
20241206,145400,664117020,9410,9410,9410,9410,0
20241206,145300,664117020,9410,9410,9410,9410,0
20241206,145200,664117020,9410,9410,9410,9410,3
20241206,145100,664088790,9400,9400,9400,9400,100
20241206,145000,663148790,9400,9380,9400,9380,102
20241206,144900,662191990,9380,9380,9380,9380,0
20241206,144800,662191990,9380,9380,9380,9380,0
20241206,144700,662191990,9380,9380,9380,9380,0
20241206,144600,662191990,9380,9400,9400,9380,8
20241206,144500,662116870,9400,9400,9400,9400,0
20241206,144400,662116870,9400,9400,9400,9400,0
20241206,144300,662116870,9400,9400,9400,9400,0
20241206,144200,662116870,9400,9400,9400,9400,120
20241206,144100,660988870,9410,9410,9410,9410,0
20241206,144000,660988870,9410,9410,9410,9410,0
20241206,143900,660988870,9410,9410,9410,9410,0
20241206,143800,660988870,9410,9410,9410,9410,2
20241206,143700,660970050,9410,9410,9410,9410,0
20241206,143600,660970050,9410,9410,9410,9410,0
20241206,143500,660970050,9410,9410,9410,9410,0
20241206,143400,660970050,9410,9410,9410,9410,2
20241206,143300,660951230,9410,9410,9410,9410,0
20241206,143200,660951230,9410,9410,9410,9410,0
20241206,143100,660951230,9410,9410,9410,9410,1
20241206,143000,660941820,9410,9410,9410,9410,0
20241206,142900,660941820,9410,9410,9410,9410,18
20241206,142800,660772440,9410,9410,9410,9410,0
20241206,142700,660772440,9410,9410,9410,9410,0
20241206,142600,660772440,9410,9410,9410,9410,10
20241206,142500,660678340,9400,9400,9400,9400,0
20241206,142400,660678340,9400,9400,9400,9400,5
20241206,142300,660631340,9400,9390,9400,9390,16
20241206,142200,660480990,9390,9360,9390,9360,42
20241206,142100,660087340,9350,9350,9350,9350,22
20241206,142000,659881640,9350,9350,9350,9350,0
20241206,141900,659881640,9350,9350,9350,9350,1
20241206,141800,659872290,9350,9350,9350,9350,0
20241206,141700,659872290,9350,9350,9350,9350,6
20241206,141600,659816190,9350,9320,9350,9320,435
20241206,141500,655752140,9320,9320,9320,9320,0
20241206,141400,655752140,9320,9320,9320,9320,100
20241206,141300,654820140,9320,9320,9320,9320,0
20241206,141200,654820140,9320,9320,9320,9320,0
20241206,141100,654820140,9320,9320,9320,9320,100
20241206,141000,653888140,9300,9300,9300,9300,91
20241206,140900,653041840,9300,9300,9300,9300,10
20241206,140800,652948840,9300,9300,9300,9300,0
20241206,140700,652948840,9300,9300,9300,9300,1
20241206,140600,652939540,9280,9280,9280,9280,0
20241206,140500,652939540,9280,9280,9280,9280,0
20241206,140400,652939540,9280,9290,9290,9280,50
20241206,140300,652475440,9290,9290,9290,9290,140
20241206,140200,651174840,9280,9290,9290,9280,354
20241206,140100,647889690,9280,9280,9280,9280,0
20241206,140000,647889690,9280,9280,9280,9280,0
20241206,135900,647889690,9280,9280,9280,9280,169
20241206,135800,646321370,9280,9280,9280,9280,500
20241206,135700,641681370,9280,9280,9280,9280,0
20241206,135600,641681370,9280,9280,9280,9280,0
20241206,135500,641681370,9280,9280,9280,9280,0
20241206,135400,641681370,9280,9280,9280,9280,0
20241206,135300,641681370,9280,9280,9280,9280,0
20241206,135200,641681370,9280,9280,9280,9280,0
20241206,135100,641681370,9280,9280,9280,9280,0
20241206,135000,641681370,9280,9280,9280,9280,0
20241206,134900,641681370,9280,9280,9280,9280,64
20241206,134800,641087450,9280,9280,9280,9280,1
20241206,134700,641078170,9280,9280,9280,9280,1
20241206,134600,641068890,9280,9280,9280,9280,0
20241206,134500,641068890,9280,9280,9280,9280,0
20241206,134400,641068890,9280,9280,9280,9280,0
20241206,134300,641068890,9280,9280,9280,9280,1
20241206,134200,641059610,9230,9230,9230,9230,0
20241206,134100,641059610,9230,9230,9230,9230,0
20241206,134000,641059610,9230,9230,9230,9230,0
20241206,133900,641059610,9230,9230,9230,9230,0
20241206,133800,641059610,9230,9230,9230,9230,0
20241206,133700,641059610,9230,9190,9230,9190,118
20241206,133600,639970570,9210,9210,9210,9210,0
20241206,133500,639970570,9210,9200,9210,9200,31
20241206,133400,639685360,9210,9210,9210,9210,18
20241206,133300,639519580,9230,9230,9230,9230,0
20241206,133200,639519580,9230,9230,9230,9230,0
20241206,133100,639519580,9230,9230,9230,9230,5
20241206,133000,639473430,9220,9250,9250,9220,891
20241206,132900,631240240,9250,9250,9250,9250,0
20241206,132800,631240240,9250,9270,9270,9250,127
20241206,132700,630063150,9280,9280,9280,9280,284
20241206,132600,627427630,9280,9280,9280,9280,0
20241206,132500,627427630,9280,9280,9280,9280,147
20241206,132400,626063470,9280,9280,9280,9280,0
20241206,132300,626063470,9280,9280,9280,9280,5
20241206,132200,626017070,9290,9290,9290,9290,0
20241206,132100,626017070,9290,9290,9290,9290,0
20241206,132000,626017070,9290,9290,9290,9290,0
20241206,131900,626017070,9290,9290,9290,9290,1
20241206,131800,626007780,9290,9290,9290,9290,0
20241206,131700,626007780,9290,9290,9290,9290,5
20241206,131600,625961330,9290,9290,9290,9290,0
20241206,131500,625961330,9290,9290,9290,9290,0
20241206,131400,625961330,9290,9290,9290,9290,0
20241206,131300,625961330,9290,9290,9290,9290,0
20241206,131200,625961330,9290,9290,9290,9290,0
20241206,131100,625961330,9290,9290,9290,9290,0
20241206,131000,625961330,9290,9290,9290,9290,0
20241206,130900,625961330,9290,9290,9290,9290,0
20241206,130800,625961330,9290,9290,9290,9290,3
20241206,130700,625933460,9260,9260,9260,9260,0
20241206,130600,625933460,9260,9260,9260,9260,1
20241206,130500,625924200,9290,9290,9290,9290,6
20241206,130400,625868460,9290,9290,9290,9290,0
20241206,130300,625868460,9290,9290,9290,9290,0
20241206,130200,625868460,9290,9290,9290,9290,61
20241206,130100,625301770,9250,9250,9250,9250,210
20241206,130000,623359270,9290,9290,9290,9290,0
20241206,125900,623359270,9290,9290,9290,9290,0
20241206,125800,623359270,9290,9290,9290,9290,0
20241206,125700,623359270,9290,9290,9290,9290,0
20241206,125600,623359270,9290,9290,9290,9290,0
20241206,125500,623359270,9290,9250,9290,9250,401
20241206,125400,619649980,9290,9290,9290,9290,0
20241206,125300,619649980,9290,9290,9290,9290,0
20241206,125200,619649980,9290,9250,9290,9250,2
20241206,125100,619631440,9250,9250,9250,9250,0
20241206,125000,619631440,9250,9250,9250,9250,1
20241206,124900,619622190,9290,9260,9300,9250,399
20241206,124800,615930070,9300,9300,9300,9300,0
20241206,124700,615930070,9300,9300,9300,9300,0
20241206,124600,615930070,9300,9300,9300,9300,58
20241206,124500,615390670,9300,9300,9300,9300,2
20241206,124400,615372070,9300,9300,9300,9300,0
20241206,124300,615372070,9300,9300,9300,9300,22
20241206,124200,615167470,9300,9300,9300,9300,0
20241206,124100,615167470,9300,9300,9300,9300,0
20241206,124000,615167470,9300,9300,9300,9300,2
20241206,123900,615148870,9250,9250,9250,9250,0
20241206,123800,615148870,9250,9250,9250,9250,24
20241206,123700,614926870,9300,9300,9300,9300,0
20241206,123600,614926870,9300,9300,9300,9300,0
20241206,123500,614926870,9300,9300,9300,9300,0
20241206,123400,614926870,9300,9300,9300,9300,0
20241206,123300,614926870,9300,9300,9300,9300,0
20241206,123200,614926870,9300,9300,9300,9300,0
20241206,123100,614926870,9300,9300,9300,9300,1
20241206,123000,614917570,9300,9300,9300,9300,0
20241206,122900,614917570,9300,9300,9300,9300,0
20241206,122800,614917570,9300,9290,9300,9290,84
20241206,122700,614136900,9290,9290,9290,9290,0
20241206,122600,614136900,9290,9290,9290,9290,0
20241206,122500,614136900,9290,9290,9290,9290,0
20241206,122400,614136900,9290,9290,9290,9290,0
20241206,122300,614136900,9290,9280,9290,9280,368
20241206,122200,610721830,9280,9280,9280,9280,0
20241206,122100,610721830,9280,9280,9280,9280,0
20241206,122000,610721830,9280,9280,9280,9280,0
20241206,121900,610721830,9280,9280,9280,9280,0
20241206,121800,610721830,9280,9280,9280,9280,0
20241206,121700,610721830,9280,9240,9280,9220,483
20241206,121600,606259400,9210,9210,9210,9210,0
20241206,121500,606259400,9210,9210,9210,9210,0
20241206,121400,606259400,9210,9210,9210,9210,129
20241206,121300,605071310,9210,9210,9210,9210,107
20241206,121200,604085840,9210,9210,9210,9210,0
20241206,121100,604085840,9210,9200,9210,9160,1056
20241206,121000,594392610,9200,9200,9200,9200,0
20241206,120900,594392610,9200,9210,9210,9200,308
20241206,120800,591557010,9250,9220,9250,9200,727
20241206,120700,584861060,9290,9230,9290,9220,501
20241206,120600,580240700,9220,9290,9290,9220,1553
20241206,120500,565880110,9310,9310,9310,9310,0
20241206,120400,565880110,9310,9310,9310,9310,0
20241206,120300,565880110,9310,9310,9310,9310,0
20241206,120200,565880110,9310,9300,9310,9300,500
20241206,120100,561225430,9270,9270,9270,9270,0
20241206,120000,561225430,9270,9270,9270,9270,0
20241206,115900,561225430,9270,9300,9300,9270,212
20241206,115800,559260030,9310,9310,9310,9310,209
20241206,115700,557314240,9300,9370,9390,9300,462
20241206,115600,553005010,9400,9310,9400,9310,2933
20241206,115500,525663120,9300,9300,9300,9300,100
20241206,115400,524733120,9280,9280,9280,9280,0
20241206,115300,524733120,9280,9280,9280,9280,1
20241206,115200,524723840,9300,9300,9300,9300,53
20241206,115100,524230940,9250,9250,9250,9250,3145
20241206,115000,495139690,9250,9250,9250,9240,1383
20241206,114900,482348300,9290,9250,9290,9230,258
20241206,114800,479966290,9310,9270,9310,9240,476
20241206,114700,475560710,9290,9290,9320,9290,3466
20241206,114600,443316270,9280,9260,9310,9260,559
20241206,114500,438138680,9310,9310,9310,9310,0
20241206,114400,438138680,9310,9310,9310,9310,0
20241206,114300,438138680,9310,9310,9310,9310,1
20241206,114200,438129370,9240,9240,9240,9240,0
20241206,114100,438129370,9240,9210,9240,9210,526
20241206,114000,433270720,9200,9220,9220,9190,693
20241206,113900,426894900,9230,9240,9240,9230,784
20241206,113800,419652970,9210,9230,9230,9210,1000
20241206,113700,410436030,9210,9240,9240,9210,993
20241206,113600,401274620,9230,9230,9230,9230,1000
20241206,113500,392044620,9240,9250,9250,9240,1874
20241206,113400,374723850,9260,9280,9280,9260,462
20241206,113300,370439870,9280,9310,9310,9280,1000
20241206,113200,361143470,9310,9300,9400,9260,1793
20241206,113100,344472900,9300,9300,9300,9300,700
20241206,113000,337962900,9300,9310,9310,9300,507
20241206,112900,333242860,9310,9330,9330,9310,1610
20241206,112800,318251200,9330,9310,9330,9300,1975
20241206,112700,299858840,9300,9360,9360,9300,1161
20241206,112600,289056020,9360,9370,9370,9360,222
20241206,112500,286976880,9420,9420,9420,9420,0
20241206,112400,286976880,9420,9420,9420,9420,0
20241206,112300,286976880,9420,9420,9420,9420,0
20241206,112200,286976880,9420,9420,9420,9420,61
20241206,112100,286402260,9400,9430,9430,9400,124
20241206,112000,285236600,9430,9430,9430,9430,0
20241206,111900,285236600,9430,9420,9430,9420,19
20241206,111800,285057440,9400,9380,9400,9370,102
20241206,111700,284101570,9380,9380,9380,9380,39
20241206,111600,283735750,9380,9380,9380,9380,0
20241206,111500,283735750,9380,9360,9430,9360,8
20241206,111400,283660780,9400,9400,9400,9400,20
20241206,111300,283472780,9430,9430,9430,9430,0
20241206,111200,283472780,9430,9430,9430,9430,0
20241206,111100,283472780,9430,9380,9430,9380,425
20241206,111000,279467220,9380,9440,9440,9380,696
20241206,110900,272911000,9440,9440,9440,9440,0
20241206,110800,272911000,9440,9420,9440,9420,92
20241206,110700,272042940,9420,9420,9420,9420,3
20241206,110600,272014680,9360,9360,9360,9360,0
20241206,110500,272014680,9360,9370,9430,9360,396
20241206,110400,268307100,9450,9450,9450,9450,0
20241206,110300,268307100,9450,9450,9450,9450,0
20241206,110200,268307100,9450,9450,9450,9450,300
20241206,110100,265472100,9440,9400,9440,9400,365
20241206,110000,262034590,9300,9300,9300,9300,507
20241206,105900,257319490,9300,9300,9300,9300,50
20241206,105800,256854490,9270,9290,9300,9270,211
20241206,105700,254898240,9290,9300,9310,9270,485
20241206,105600,250388650,9340,9340,9340,9340,108
20241206,105500,249379930,9340,9340,9340,9340,2
20241206,105400,249361250,9280,9290,9290,9280,545
20241206,105300,244301310,9290,9300,9300,9290,400
20241206,105200,240582810,9290,9300,9300,9290,68
20241206,105100,239950650,9380,9300,9380,9300,574
20241206,105000,234566610,9360,9360,9360,9360,50
20241206,104900,234098610,9360,9300,9360,9290,331
20241206,104800,231022740,9300,9330,9330,9300,29
20241206,104700,230752740,9420,9420,9420,9420,1
20241206,104600,230743320,9330,9340,9340,9330,70
20241206,104500,230090020,9330,9330,9330,9330,0
20241206,104400,230090020,9330,9330,9330,9330,327
20241206,104300,227039110,9350,9350,9350,9350,0
20241206,104200,227039110,9350,9350,9350,9350,0
20241206,104100,227039110,9350,9360,9360,9350,207
20241206,104000,225102740,9370,9370,9370,9370,231
20241206,103900,222938270,9370,9370,9370,9370,49
20241206,103800,222479140,9440,9440,9440,9440,240
20241206,103700,220213540,9330,9330,9330,9330,210
20241206,103600,218254240,9270,9360,9360,9260,2847
20241206,103500,191749670,9360,9400,9400,9360,874
20241206,103400,183559510,9440,9440,9440,9440,1
20241206,103300,183550070,9440,9440,9440,9440,1
20241206,103200,183540630,9380,9380,9380,9380,200
20241206,103100,181664630,9440,9400,9440,9400,500
20241206,103000,176964590,9440,9440,9440,9440,23
20241206,102900,176747470,9440,9440,9440,9440,0
20241206,102800,176747470,9440,9430,9440,9430,737
20241206,102700,169792900,9440,9380,9440,9360,2001
20241206,102600,151059250,9440,9400,9440,9380,21
20241206,102500,150862190,9450,9450,9450,9450,0
20241206,102400,150862190,9450,9370,9450,9370,110
20241206,102300,149830850,9390,9420,9420,9390,1000
20241206,102200,140435180,9470,9470,9470,9470,0
20241206,102100,140435180,9470,9470,9470,9470,1
20241206,102000,140425710,9400,9440,9440,9400,878
20241206,101900,132149020,9440,9440,9440,9440,9
20241206,101800,132064060,9440,9470,9470,9440,357
20241206,101700,128685460,9470,9550,9550,9470,1259
20241206,101600,116708140,9560,9560,9560,9560,100
20241206,101500,115752140,9620,9620,9620,9620,1
20241206,101400,115742520,9620,9570,9620,9560,30
20241206,101300,115455540,9570,9570,9570,9570,0
20241206,101200,115455540,9570,9590,9590,9570,300
20241206,101100,112583920,9620,9610,9620,9610,6
20241206,101000,112526250,9620,9620,9620,9620,0
20241206,100900,112526250,9620,9620,9620,9620,0
20241206,100800,112526250,9620,9590,9620,9570,113
20241206,100700,111444570,9590,9590,9590,9590,0
20241206,100600,111444570,9590,9610,9610,9590,1005
20241206,100500,101791060,9620,9620,9620,9620,0
20241206,100400,101791060,9620,9620,9620,9620,0
20241206,100300,101791060,9620,9620,9620,9620,0
20241206,100200,101791060,9620,9620,9620,9620,130
20241206,100100,100540460,9630,9630,9630,9630,0
20241206,100000,100540460,9630,9660,9660,9630,42
20241206,095900,100135970,9650,9650,9650,9650,1
20241206,095800,100126320,9660,9660,9660,9660,0
20241206,095700,100126320,9660,9610,9660,9610,200
20241206,095600,98204270,9660,9660,9660,9660,1
20241206,095500,98194610,9610,9610,9610,9610,0
20241206,095400,98194610,9610,9610,9610,9610,1
20241206,095300,98185000,9610,9610,9610,9610,0
20241206,095200,98185000,9610,9620,9620,9610,248
20241206,095100,95800020,9630,9630,9630,9630,10
20241206,095000,95703720,9660,9660,9660,9660,10
20241206,094900,95607120,9650,9650,9650,9650,20
20241206,094800,95414120,9660,9660,9660,9660,1
20241206,094700,95404460,9640,9640,9640,9640,0
20241206,094600,95404460,9640,9640,9640,9640,0
20241206,094500,95404460,9640,9640,9640,9640,511
20241206,094400,90478420,9640,9640,9640,9640,215
20241206,094300,88405820,9630,9660,9660,9630,1317
20241206,094200,75720470,9670,9670,9670,9670,0
20241206,094100,75720470,9670,9670,9670,9670,10
20241206,094000,75623770,9670,9670,9670,9670,44
20241206,093900,75198290,9670,9670,9670,9650,1023
20241206,093800,65316090,9720,9720,9720,9720,4
20241206,093700,65277210,9720,9720,9720,9720,2
20241206,093600,65257770,9670,9660,9720,9660,413
20241206,093500,61264960,9670,9670,9670,9670,8
20241206,093400,61187600,9720,9680,9720,9670,204
20241206,093300,59214270,9720,9720,9720,9720,0
20241206,093200,59214270,9720,9720,9720,9720,0
20241206,093100,59214270,9720,9720,9720,9720,0
20241206,093000,59214270,9720,9670,9720,9670,9
20241206,092900,59127190,9700,9690,9720,9690,120
20241206,092800,57964150,9720,9720,9720,9720,30
20241206,092700,57672550,9730,9730,9730,9730,0
20241206,092600,57672550,9730,9730,9730,9730,0
20241206,092500,57672550,9730,9730,9730,9730,10
20241206,092400,57575250,9740,9740,9740,9740,0
20241206,092300,57575250,9740,9740,9740,9740,0
20241206,092200,57575250,9740,9740,9740,9740,1
20241206,092100,57565510,9680,9680,9680,9680,100
20241206,092000,56597510,9740,9740,9740,9740,1
20241206,091900,56587770,9680,9690,9690,9680,324
20241206,091800,53451350,9770,9760,9770,9760,2
20241206,091700,53431820,9780,9780,9780,9780,0
20241206,091600,53431820,9780,9710,9790,9680,234
20241206,091500,51159600,9810,9810,9810,9810,0
20241206,091400,51159600,9810,9810,9810,9810,0
20241206,091300,51159600,9810,9730,9810,9730,2
20241206,091200,51140060,9810,9760,9810,9740,3
20241206,091100,51110750,9830,9830,9830,9830,0
20241206,091000,51110750,9830,9830,9830,9830,0
20241206,090900,51110750,9830,9830,9830,9830,0
20241206,090800,51110750,9830,9830,9830,9830,0
20241206,090700,51110750,9830,9830,9830,9830,1
20241206,090600,51100920,9740,9840,9840,9740,80
20241206,090500,50321220,9840,9820,9840,9730,32
20241206,090400,50009660,9730,9800,9840,9730,24
20241206,090300,49775260,9840,9770,9840,9750,4
20241206,090200,49736060,9860,9860,9860,9860,0
20241206,090100,49736060,9860,9750,9860,9750,2988
20241206,090000,20488690,9810,9640,9900,9630,2122