KissMeData/267850/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,210400,567133780,12760,12760,12760,12760,2590
20241210,210300,567133780,12760,12760,12760,12760,0
20241210,210200,567133780,12760,12760,12760,12760,0
20241210,210100,567133780,12760,12760,12760,12760,0
20241210,210000,567133780,12760,12760,12760,12760,0
20241210,205900,567133780,12760,12760,12760,12760,0
20241210,205800,567133780,12760,12760,12760,12760,0
20241210,205700,567133780,12760,12760,12760,12760,0
20241210,205600,567133780,12760,12760,12760,12760,0
20241210,205500,567133780,12760,12760,12760,12760,0
20241210,205400,567133780,12760,12760,12760,12760,0
20241210,205300,567133780,12760,12760,12760,12760,0
20241210,205200,567133780,12760,12760,12760,12760,0
20241210,205100,567133780,12760,12760,12760,12760,0
20241210,205000,567133780,12760,12760,12760,12760,0
20241210,204900,567133780,12760,12760,12760,12760,0
20241210,204800,567133780,12760,12760,12760,12760,0
20241210,204700,567133780,12760,12760,12760,12760,0
20241210,204600,567133780,12760,12760,12760,12760,0
20241210,204500,567133780,12760,12760,12760,12760,0
20241210,204400,567133780,12760,12760,12760,12760,0
20241210,204300,567133780,12760,12760,12760,12760,0
20241210,204200,567133780,12760,12760,12760,12760,0
20241210,204100,567133780,12760,12760,12760,12760,0
20241210,204000,567133780,12760,12760,12760,12760,0
20241210,203900,567133780,12760,12760,12760,12760,0
20241210,203800,567133780,12760,12760,12760,12760,0
20241210,203700,567133780,12760,12760,12760,12760,0
20241210,203600,567133780,12760,12760,12760,12760,0
20241210,203500,567133780,12760,12760,12760,12760,0
20241210,203400,567133780,12760,12760,12760,12760,2590
20241210,203300,567133780,12760,12760,12760,12760,0
20241210,203200,567133780,12760,12760,12760,12760,0
20241210,203100,567133780,12760,12760,12760,12760,0
20241210,203000,567133780,12760,12760,12760,12760,0
20241210,202900,567133780,12760,12760,12760,12760,0
20241210,202800,567133780,12760,12760,12760,12760,0
20241210,202700,567133780,12760,12760,12760,12760,0
20241210,202600,567133780,12760,12760,12760,12760,0
20241210,202500,567133780,12760,12760,12760,12760,0
20241210,202400,567133780,12760,12760,12760,12760,0
20241210,202300,567133780,12760,12760,12760,12760,0
20241210,202200,567133780,12760,12760,12760,12760,0
20241210,202100,567133780,12760,12760,12760,12760,0
20241210,202000,567133780,12760,12760,12760,12760,0
20241210,201900,567133780,12760,12760,12760,12760,0
20241210,201800,567133780,12760,12760,12760,12760,0
20241210,201700,567133780,12760,12760,12760,12760,0
20241210,201600,567133780,12760,12760,12760,12760,0
20241210,201500,567133780,12760,12760,12760,12760,0
20241210,201400,567133780,12760,12760,12760,12760,0
20241210,201300,567133780,12760,12760,12760,12760,0
20241210,201200,567133780,12760,12760,12760,12760,0
20241210,201100,567133780,12760,12760,12760,12760,0
20241210,201000,567133780,12760,12760,12760,12760,0
20241210,200900,567133780,12760,12760,12760,12760,0
20241210,200800,567133780,12760,12760,12760,12760,0
20241210,200700,567133780,12760,12760,12760,12760,0
20241210,200600,567133780,12760,12760,12760,12760,0
20241210,200500,567133780,12760,12760,12760,12760,0
20241210,200400,567133780,12760,12760,12760,12760,2590
20241210,200300,567133780,12760,12760,12760,12760,0
20241210,200200,567133780,12760,12760,12760,12760,0
20241210,200100,567133780,12760,12760,12760,12760,0
20241210,200000,567133780,12760,12760,12760,12760,0
20241210,195900,567133780,12760,12760,12760,12760,0
20241210,195800,567133780,12760,12760,12760,12760,0
20241210,195700,567133780,12760,12760,12760,12760,0
20241210,195600,567133780,12760,12760,12760,12760,0
20241210,195500,567133780,12760,12760,12760,12760,0
20241210,195400,567133780,12760,12760,12760,12760,0
20241210,195300,567133780,12760,12760,12760,12760,0
20241210,195200,567133780,12760,12760,12760,12760,0
20241210,195100,567133780,12760,12760,12760,12760,0
20241210,195000,567133780,12760,12760,12760,12760,0
20241210,194900,567133780,12760,12760,12760,12760,0
20241210,194800,567133780,12760,12760,12760,12760,0
20241210,194700,567133780,12760,12760,12760,12760,0
20241210,194600,567133780,12760,12760,12760,12760,0
20241210,194500,567133780,12760,12760,12760,12760,0
20241210,194400,567133780,12760,12760,12760,12760,0
20241210,194300,567133780,12760,12760,12760,12760,0
20241210,194200,567133780,12760,12760,12760,12760,0
20241210,194100,567133780,12760,12760,12760,12760,0
20241210,194000,567133780,12760,12760,12760,12760,0
20241210,193900,567133780,12760,12760,12760,12760,0
20241210,193800,567133780,12760,12760,12760,12760,0
20241210,193700,567133780,12760,12760,12760,12760,0
20241210,193600,567133780,12760,12760,12760,12760,0
20241210,193500,567133780,12760,12760,12760,12760,0
20241210,193400,567133780,12760,12760,12760,12760,2590
20241210,193300,567133780,12760,12760,12760,12760,0
20241210,193200,567133780,12760,12760,12760,12760,0
20241210,193100,567133780,12760,12760,12760,12760,0
20241210,193000,567133780,12760,12760,12760,12760,0
20241210,192900,567133780,12760,12760,12760,12760,0
20241210,192800,567133780,12760,12760,12760,12760,0
20241210,192700,567133780,12760,12760,12760,12760,0
20241210,192600,567133780,12760,12760,12760,12760,0
20241210,192500,567133780,12760,12760,12760,12760,0
20241210,192400,567133780,12760,12760,12760,12760,0
20241210,192300,567133780,12760,12760,12760,12760,0
20241210,192200,567133780,12760,12760,12760,12760,0
20241210,192100,567133780,12760,12760,12760,12760,0
20241210,192000,567133780,12760,12760,12760,12760,0
20241210,191900,567133780,12760,12760,12760,12760,0
20241210,191800,567133780,12760,12760,12760,12760,0
20241210,191700,567133780,12760,12760,12760,12760,0
20241210,191600,567133780,12760,12760,12760,12760,0
20241210,191500,567133780,12760,12760,12760,12760,0
20241210,191400,567133780,12760,12760,12760,12760,0
20241210,191300,567133780,12760,12760,12760,12760,0
20241210,191200,567133780,12760,12760,12760,12760,0
20241210,191100,567133780,12760,12760,12760,12760,0
20241210,191000,567133780,12760,12760,12760,12760,0
20241210,190900,567133780,12760,12760,12760,12760,0
20241210,190800,567133780,12760,12760,12760,12760,0
20241210,190700,567133780,12760,12760,12760,12760,0
20241210,190600,567133780,12760,12760,12760,12760,0
20241210,190500,567133780,12760,12760,12760,12760,0
20241210,190400,567133780,12760,12760,12760,12760,2590
20241210,190300,567133780,12760,12760,12760,12760,0
20241210,190200,567133780,12760,12760,12760,12760,0
20241210,190100,567133780,12760,12760,12760,12760,0
20241210,190000,567133780,12760,12760,12760,12760,0
20241210,185900,567133780,12760,12760,12760,12760,0
20241210,185800,567133780,12760,12760,12760,12760,0
20241210,185700,567133780,12760,12760,12760,12760,0
20241210,185600,567133780,12760,12760,12760,12760,0
20241210,185500,567133780,12760,12760,12760,12760,0
20241210,185400,567133780,12760,12760,12760,12760,0
20241210,185300,567133780,12760,12760,12760,12760,0
20241210,185200,567133780,12760,12760,12760,12760,0
20241210,185100,567133780,12760,12760,12760,12760,0
20241210,185000,567133780,12760,12760,12760,12760,0
20241210,184900,567133780,12760,12760,12760,12760,0
20241210,184800,567133780,12760,12760,12760,12760,0
20241210,184700,567133780,12760,12760,12760,12760,0
20241210,184600,567133780,12760,12760,12760,12760,0
20241210,184500,567133780,12760,12760,12760,12760,0
20241210,184400,567133780,12760,12760,12760,12760,0
20241210,184300,567133780,12760,12760,12760,12760,0
20241210,184200,567133780,12760,12760,12760,12760,0
20241210,184100,567133780,12760,12760,12760,12760,0
20241210,184000,567133780,12760,12760,12760,12760,0
20241210,183900,567133780,12760,12760,12760,12760,0
20241210,183800,567133780,12760,12760,12760,12760,0
20241210,183700,567133780,12760,12760,12760,12760,0
20241210,183600,567133780,12760,12760,12760,12760,0
20241210,183500,567133780,12760,12760,12760,12760,0
20241210,183400,567133780,12760,12760,12760,12760,2590
20241210,183300,567133780,12760,12760,12760,12760,0
20241210,183200,567133780,12760,12760,12760,12760,0
20241210,183100,567133780,12760,12760,12760,12760,0
20241210,183000,567133780,12760,12760,12760,12760,0
20241210,182900,567133780,12760,12760,12760,12760,0
20241210,182800,567133780,12760,12760,12760,12760,0
20241210,182700,567133780,12760,12760,12760,12760,0
20241210,182600,567133780,12760,12760,12760,12760,0
20241210,182500,567133780,12760,12760,12760,12760,0
20241210,182400,567133780,12760,12760,12760,12760,0
20241210,182300,567133780,12760,12760,12760,12760,0
20241210,182200,567133780,12760,12760,12760,12760,0
20241210,182100,567133780,12760,12760,12760,12760,0
20241210,182000,567133780,12760,12760,12760,12760,0
20241210,181900,567133780,12760,12760,12760,12760,0
20241210,181800,567133780,12760,12760,12760,12760,0
20241210,181700,567133780,12760,12760,12760,12760,0
20241210,181600,567133780,12760,12760,12760,12760,0
20241210,181500,567133780,12760,12760,12760,12760,0
20241210,181400,567133780,12760,12760,12760,12760,0
20241210,181300,567133780,12760,12760,12760,12760,0
20241210,181200,567133780,12760,12760,12760,12760,0
20241210,181100,567133780,12760,12760,12760,12760,0
20241210,181000,567133780,12760,12760,12760,12760,0
20241210,180900,567133780,12760,12760,12760,12760,0
20241210,180800,567133780,12760,12760,12760,12760,0
20241210,180700,567133780,12760,12760,12760,12760,0
20241210,180600,567133780,12760,12760,12760,12760,0
20241210,180500,567133780,12760,12760,12760,12760,0
20241210,180400,567133780,12760,12760,12760,12760,2590
20241210,180300,567133780,12760,12760,12760,12760,0
20241210,180200,567133780,12760,12760,12760,12760,0
20241210,180100,567133780,12760,12760,12760,12760,0
20241210,180000,567133780,12760,12760,12760,12760,0
20241210,175900,567133780,12760,12760,12760,12760,0
20241210,175800,567133780,12760,12760,12760,12760,0
20241210,175700,567133780,12760,12760,12760,12760,0
20241210,175600,567133780,12760,12760,12760,12760,0
20241210,175500,567133780,12760,12760,12760,12760,0
20241210,175400,567133780,12760,12760,12760,12760,0
20241210,175300,567133780,12760,12760,12760,12760,0
20241210,175200,567133780,12760,12760,12760,12760,0
20241210,175100,567133780,12760,12760,12760,12760,0
20241210,175000,567133780,12760,12760,12760,12760,0
20241210,174900,567133780,12760,12760,12760,12760,0
20241210,174800,567133780,12760,12760,12760,12760,0
20241210,174700,567133780,12760,12760,12760,12760,0
20241210,174600,567133780,12760,12760,12760,12760,0
20241210,174500,567133780,12760,12760,12760,12760,0
20241210,174400,567133780,12760,12760,12760,12760,0
20241210,174300,567133780,12760,12760,12760,12760,0
20241210,174200,567133780,12760,12760,12760,12760,0
20241210,174100,567133780,12760,12760,12760,12760,0
20241210,174000,567133780,12760,12760,12760,12760,0
20241210,173900,567133780,12760,12760,12760,12760,0
20241210,173800,567133780,12760,12760,12760,12760,0
20241210,173700,567133780,12760,12760,12760,12760,0
20241210,173600,567133780,12760,12760,12760,12760,0
20241210,173500,567133780,12760,12760,12760,12760,0
20241210,173400,567133780,12760,12760,12760,12760,2590
20241210,173300,567133780,12760,12760,12760,12760,0
20241210,173200,567133780,12760,12760,12760,12760,0
20241210,173100,567133780,12760,12760,12760,12760,0
20241210,173000,567133780,12760,12760,12760,12760,0
20241210,172900,567133780,12760,12760,12760,12760,0
20241210,172800,567133780,12760,12760,12760,12760,0
20241210,172700,567133780,12760,12760,12760,12760,0
20241210,172600,567133780,12760,12760,12760,12760,0
20241210,172500,567133780,12760,12760,12760,12760,0
20241210,172400,567133780,12760,12760,12760,12760,0
20241210,172300,567133780,12760,12760,12760,12760,0
20241210,172200,567133780,12760,12760,12760,12760,0
20241210,172100,567133780,12760,12760,12760,12760,0
20241210,172000,567133780,12760,12760,12760,12760,0
20241210,171900,567133780,12760,12760,12760,12760,0
20241210,171800,567133780,12760,12760,12760,12760,0
20241210,171700,567133780,12760,12760,12760,12760,0
20241210,171600,567133780,12760,12760,12760,12760,0
20241210,171500,567133780,12760,12760,12760,12760,0
20241210,171400,567133780,12760,12760,12760,12760,0
20241210,171300,567133780,12760,12760,12760,12760,0
20241210,171200,567133780,12760,12760,12760,12760,0
20241210,171100,567133780,12760,12760,12760,12760,0
20241210,171000,567133780,12760,12760,12760,12760,0
20241210,170900,567133780,12760,12760,12760,12760,0
20241210,170800,567133780,12760,12760,12760,12760,0
20241210,170700,567133780,12760,12760,12760,12760,0
20241210,170600,567133780,12760,12760,12760,12760,0
20241210,170500,567133780,12760,12760,12760,12760,0
20241210,170400,567133780,12760,12760,12760,12760,2590
20241210,170300,567133780,12760,12760,12760,12760,0
20241210,170200,567133780,12760,12760,12760,12760,0
20241210,170100,567133780,12760,12760,12760,12760,0
20241210,170000,567133780,12760,12760,12760,12760,0
20241210,165900,567133780,12760,12760,12760,12760,0
20241210,165800,567133780,12760,12760,12760,12760,0
20241210,165700,567133780,12760,12760,12760,12760,0
20241210,165600,567133780,12760,12760,12760,12760,0
20241210,165500,567133780,12760,12760,12760,12760,0
20241210,165400,567133780,12760,12760,12760,12760,0
20241210,165300,567133780,12760,12760,12760,12760,0
20241210,165200,567133780,12760,12760,12760,12760,0
20241210,165100,567133780,12760,12760,12760,12760,0
20241210,165000,567133780,12760,12760,12760,12760,0
20241210,164900,567133780,12760,12760,12760,12760,0
20241210,164800,567133780,12760,12760,12760,12760,0
20241210,164700,567133780,12760,12760,12760,12760,0
20241210,164600,567133780,12760,12760,12760,12760,0
20241210,164500,567133780,12760,12760,12760,12760,0
20241210,164400,567133780,12760,12760,12760,12760,0
20241210,164300,567133780,12760,12760,12760,12760,0
20241210,164200,567133780,12760,12760,12760,12760,0
20241210,164100,567133780,12760,12760,12760,12760,0
20241210,164000,567133780,12760,12760,12760,12760,0
20241210,163900,567133780,12760,12760,12760,12760,0
20241210,163800,567133780,12760,12760,12760,12760,0
20241210,163700,567133780,12760,12760,12760,12760,0
20241210,163600,567133780,12760,12760,12760,12760,0
20241210,163500,567133780,12760,12760,12760,12760,0
20241210,163400,567133780,12760,12760,12760,12760,2590
20241210,163300,567133780,12760,12760,12760,12760,0
20241210,163200,567133780,12760,12760,12760,12760,0
20241210,163100,567133780,12760,12760,12760,12760,0
20241210,163000,567133780,12760,12760,12760,12760,0
20241210,162900,567133780,12760,12760,12760,12760,0
20241210,162800,567133780,12760,12760,12760,12760,0
20241210,162700,567133780,12760,12760,12760,12760,0
20241210,162600,567133780,12760,12760,12760,12760,0
20241210,162500,567133780,12760,12760,12760,12760,0
20241210,162400,567133780,12760,12760,12760,12760,0
20241210,162300,567133780,12760,12760,12760,12760,0
20241210,162200,567133780,12760,12760,12760,12760,0
20241210,162100,567133780,12760,12760,12760,12760,0
20241210,162000,567133780,12760,12760,12760,12760,0
20241210,161900,567133780,12760,12760,12760,12760,0
20241210,161800,567133780,12760,12760,12760,12760,0
20241210,161700,567133780,12760,12760,12760,12760,0
20241210,161600,567133780,12760,12760,12760,12760,0
20241210,161500,567133780,12760,12760,12760,12760,0
20241210,161400,567133780,12760,12760,12760,12760,0
20241210,161300,567133780,12760,12760,12760,12760,0
20241210,161200,567133780,12760,12760,12760,12760,0
20241210,161100,567133780,12760,12760,12760,12760,0
20241210,161000,567133780,12760,12760,12760,12760,0
20241210,160900,567133780,12760,12760,12760,12760,0
20241210,160800,567133780,12760,12760,12760,12760,0
20241210,160700,567133780,12760,12760,12760,12760,0
20241210,160600,567133780,12760,12760,12760,12760,0
20241210,160500,567133780,12760,12760,12760,12760,0
20241210,160400,567133780,12760,12760,12760,12760,2590
20241210,160300,567133780,12760,12760,12760,12760,0
20241210,160200,567133780,12760,12760,12760,12760,0
20241210,160100,567133780,12760,12760,12760,12760,0
20241210,160000,567133780,12760,12760,12760,12760,0
20241210,155900,567133780,12760,12760,12760,12760,0
20241210,155800,567133780,12760,12760,12760,12760,0
20241210,155700,567133780,12760,12760,12760,12760,0
20241210,155600,567133780,12760,12760,12760,12760,0
20241210,155500,567133780,12760,12760,12760,12760,0
20241210,155400,567133780,12760,12760,12760,12760,0
20241210,155300,567133780,12760,12760,12760,12760,0
20241210,155200,567133780,12760,12760,12760,12760,0
20241210,155100,567133780,12760,12760,12760,12760,0
20241210,155000,567133780,12760,12760,12760,12760,0
20241210,154900,567133780,12760,12760,12760,12760,0
20241210,154800,567133780,12760,12760,12760,12760,0
20241210,154700,567133780,12760,12760,12760,12760,0
20241210,154600,567133780,12760,12760,12760,12760,0
20241210,154500,567133780,12760,12760,12760,12760,0
20241210,154400,567133780,12760,12760,12760,12760,0
20241210,154300,567133780,12760,12760,12760,12760,0
20241210,154200,567133780,12760,12760,12760,12760,0
20241210,154100,567133780,12760,12760,12760,12760,0
20241210,154000,567133780,12760,12760,12760,12760,0
20241210,153900,567133780,12760,12760,12760,12760,0
20241210,153800,567133780,12760,12760,12760,12760,0
20241210,153700,567133780,12760,12760,12760,12760,0
20241210,153600,567133780,12760,12760,12760,12760,0
20241210,153500,567133780,12760,12760,12760,12760,0
20241210,153400,567133780,12760,12760,12760,12760,2590
20241210,153300,567133780,12760,12760,12760,12760,0
20241210,153200,567133780,12760,12760,12760,12760,0
20241210,153100,567133780,12760,12760,12760,12760,0
20241210,153000,567133780,12760,12760,12760,12760,2590
20241210,152900,534085380,12720,12720,12720,12720,0
20241210,152800,534085380,12720,12720,12720,12720,0
20241210,152700,534085380,12720,12720,12720,12720,0
20241210,152600,534085380,12720,12720,12720,12720,0
20241210,152500,534085380,12720,12720,12720,12720,0
20241210,152400,534085380,12720,12720,12720,12720,0
20241210,152300,534085380,12720,12720,12720,12720,0
20241210,152200,534085380,12720,12720,12720,12720,0
20241210,152100,534085380,12720,12720,12720,12720,0
20241210,152000,534085380,12720,12720,12720,12720,0
20241210,151900,534085380,12720,12730,12730,12720,233
20241210,151800,531119530,12730,12730,12730,12730,47
20241210,151700,530521220,12750,12740,12750,12730,232
20241210,151600,527563640,12740,12740,12740,12740,3
20241210,151500,527525420,12750,12730,12750,12730,638
20241210,151400,519396320,12740,12740,12740,12740,0
20241210,151300,519396320,12740,12740,12740,12740,0
20241210,151200,519396320,12740,12740,12740,12740,0
20241210,151100,519396320,12740,12740,12740,12740,41
20241210,151000,518873980,12720,12740,12740,12720,6
20241210,150900,518797640,12740,12740,12740,12740,100
20241210,150800,517523640,12750,12750,12750,12750,0
20241210,150700,517523640,12750,12750,12750,12750,1
20241210,150600,517510890,12720,12720,12720,12720,1700
20241210,150500,495886890,12750,12750,12750,12750,0
20241210,150400,495886890,12750,12750,12750,12750,140
20241210,150300,494101890,12750,12720,12750,12720,23
20241210,150200,493809180,12720,12720,12720,12720,172
20241210,150100,491621340,12720,12720,12720,12720,65
20241210,150000,490794540,12720,12720,12720,12720,15
20241210,145900,490603740,12720,12720,12720,12720,29
20241210,145800,490234860,12720,12720,12720,12720,17
20241210,145700,490018620,12720,12730,12730,12720,148
20241210,145600,488135680,12730,12730,12730,12730,3
20241210,145500,488097490,12730,12750,12750,12730,17
20241210,145400,487881040,12750,12740,12750,12740,35
20241210,145300,487434910,12730,12730,12730,12730,8
20241210,145200,487333070,12730,12730,12730,12730,16
20241210,145100,487129390,12740,12730,12740,12730,6
20241210,145000,487053000,12730,12730,12730,12730,5
20241210,144900,486989350,12720,12720,12730,12720,596
20241210,144800,479408130,12730,12720,12730,12720,13
20241210,144700,479242670,12730,12740,12740,12730,32
20241210,144600,478835210,12750,12750,12750,12750,0
20241210,144500,478835210,12750,12720,12750,12720,102
20241210,144400,477537720,12750,12750,12750,12750,0
20241210,144300,477537720,12750,12750,12750,12750,0
20241210,144200,477537720,12750,12750,12750,12750,3
20241210,144100,477499470,12750,12740,12750,12700,224
20241210,144000,474649750,12740,12740,12740,12740,0
20241210,143900,474649750,12740,12740,12740,12740,50
20241210,143800,474012750,12750,12740,12750,12740,110
20241210,143700,472610350,12740,12740,12740,12740,3
20241210,143600,472572130,12750,12750,12750,12750,0
20241210,143500,472572130,12750,12750,12750,12750,0
20241210,143400,472572130,12750,12750,12750,12750,14
20241210,143300,472393630,12720,12720,12720,12720,2
20241210,143200,472368190,12720,12720,12720,12720,10
20241210,143100,472240990,12720,12730,12730,12720,203
20241210,143000,469656930,12750,12750,12750,12750,0
20241210,142900,469656930,12750,12750,12750,12750,0
20241210,142800,469656930,12750,12750,12750,12750,0
20241210,142700,469656930,12750,12750,12750,12750,0
20241210,142600,469656930,12750,12750,12750,12750,0
20241210,142500,469656930,12750,12750,12750,12750,20
20241210,142400,469401930,12740,12740,12740,12740,10
20241210,142300,469274530,12740,12740,12740,12740,6
20241210,142200,469198090,12740,12740,12740,12740,20
20241210,142100,468943290,12740,12740,12740,12740,0
20241210,142000,468943290,12740,12750,12750,12740,101
20241210,141900,467656540,12750,12700,12750,12700,810
20241210,141800,457362700,12700,12690,12700,12690,9
20241210,141700,457248420,12690,12690,12690,12690,4
20241210,141600,457197660,12700,12680,12700,12680,663
20241210,141500,448784070,12680,12680,12680,12680,12
20241210,141400,448631910,12680,12680,12680,12680,0
20241210,141300,448631910,12680,12680,12680,12680,11
20241210,141200,448492430,12690,12690,12690,12690,1
20241210,141100,448479740,12680,12680,12680,12680,0
20241210,141000,448479740,12680,12680,12680,12680,203
20241210,140900,445905700,12680,12680,12680,12680,0
20241210,140800,445905700,12680,12680,12680,12680,0
20241210,140700,445905700,12680,12680,12680,12680,0
20241210,140600,445905700,12680,12680,12680,12680,0
20241210,140500,445905700,12680,12680,12680,12680,1
20241210,140400,445893020,12680,12680,12680,12680,0
20241210,140300,445893020,12680,12680,12680,12680,0
20241210,140200,445893020,12680,12680,12680,12680,0
20241210,140100,445893020,12680,12680,12680,12680,1
20241210,140000,445880340,12680,12680,12680,12680,0
20241210,135900,445880340,12680,12680,12680,12680,0
20241210,135800,445880340,12680,12640,12680,12630,20
20241210,135700,445627340,12640,12640,12640,12640,0
20241210,135600,445627340,12640,12640,12640,12640,0
20241210,135500,445627340,12640,12640,12640,12640,0
20241210,135400,445627340,12640,12640,12640,12640,0
20241210,135300,445627340,12640,12640,12640,12640,0
20241210,135200,445627340,12640,12640,12640,12640,0
20241210,135100,445627340,12640,12640,12640,12640,600
20241210,135000,438043340,12640,12650,12650,12640,460
20241210,134900,432224940,12640,12640,12640,12640,16
20241210,134800,432022700,12650,12650,12650,12650,9
20241210,134700,431908850,12680,12660,12680,12660,350
20241210,134600,427475180,12670,12670,12670,12670,1
20241210,134500,427462510,12660,12650,12660,12650,412
20241210,134400,422247610,12650,12650,12650,12650,0
20241210,134300,422247610,12650,12650,12650,12650,0
20241210,134200,422247610,12650,12650,12650,12650,0
20241210,134100,422247610,12650,12650,12650,12650,0
20241210,134000,422247610,12650,12650,12650,12650,1
20241210,133900,422234960,12650,12650,12650,12650,0
20241210,133800,422234960,12650,12650,12650,12650,1
20241210,133700,422222310,12650,12650,12650,12650,0
20241210,133600,422222310,12650,12650,12650,12650,0
20241210,133500,422222310,12650,12650,12650,12650,0
20241210,133400,422222310,12650,12650,12650,12650,0
20241210,133300,422222310,12650,12650,12650,12650,0
20241210,133200,422222310,12650,12650,12650,12650,0
20241210,133100,422222310,12650,12650,12650,12650,79
20241210,133000,421222960,12650,12650,12650,12650,1
20241210,132900,421210310,12640,12640,12640,12640,168
20241210,132800,419086790,12640,12640,12640,12640,0
20241210,132700,419086790,12640,12640,12640,12640,0
20241210,132600,419086790,12640,12640,12640,12640,0
20241210,132500,419086790,12640,12640,12640,12640,109
20241210,132400,417709030,12630,12630,12630,12630,91
20241210,132300,416559700,12630,12630,12630,12630,21
20241210,132200,416294470,12630,12630,12630,12630,60
20241210,132100,415536670,12630,12620,12630,12620,90
20241210,132000,414400820,12620,12620,12620,12620,80
20241210,131900,413391220,12620,12620,12620,12620,0
20241210,131800,413391220,12620,12620,12620,12620,0
20241210,131700,413391220,12620,12620,12620,12620,0
20241210,131600,413391220,12620,12610,12620,12560,11
20241210,131500,413252550,12600,12590,12600,12590,175
20241210,131400,411047650,12560,12560,12560,12560,0
20241210,131300,411047650,12560,12580,12580,12560,85
20241210,131200,409979170,12580,12580,12580,12580,7
20241210,131100,409891110,12560,12560,12560,12560,0
20241210,131000,409891110,12560,12560,12560,12560,0
20241210,130900,409891110,12560,12560,12560,12560,0
20241210,130800,409891110,12560,12560,12560,12560,0
20241210,130700,409891110,12560,12560,12560,12560,0
20241210,130600,409891110,12560,12560,12560,12560,0
20241210,130500,409891110,12560,12560,12560,12560,0
20241210,130400,409891110,12560,12560,12560,12560,0
20241210,130300,409891110,12560,12590,12590,12560,6
20241210,130200,409815720,12600,12590,12600,12590,65
20241210,130100,408996940,12570,12570,12570,12570,0
20241210,130000,408996940,12570,12580,12580,12570,161
20241210,125900,406971610,12580,12560,12580,12560,160
20241210,125800,404961010,12580,12580,12580,12580,0
20241210,125700,404961010,12580,12580,12580,12580,0
20241210,125600,404961010,12580,12580,12580,12580,0
20241210,125500,404961010,12580,12580,12580,12580,0
20241210,125400,404961010,12580,12580,12580,12580,0
20241210,125300,404961010,12580,12580,12580,12580,55
20241210,125200,404269110,12560,12560,12560,12560,5
20241210,125100,404206310,12590,12590,12590,12590,0
20241210,125000,404206310,12590,12590,12590,12590,1
20241210,124900,404193720,12590,12560,12590,12560,2
20241210,124800,404168570,12560,12560,12560,12560,0
20241210,124700,404168570,12560,12560,12560,12560,20
20241210,124600,403917370,12560,12560,12560,12560,0
20241210,124500,403917370,12560,12560,12560,12560,17
20241210,124400,403703850,12560,12560,12560,12560,62
20241210,124300,402925130,12560,12560,12560,12560,1
20241210,124200,402912570,12560,12560,12560,12560,7
20241210,124100,402824650,12560,12560,12560,12560,44
20241210,124000,402272010,12590,12590,12590,12590,1
20241210,123900,402259420,12600,12600,12600,12600,0
20241210,123800,402259420,12600,12600,12600,12600,0
20241210,123700,402259420,12600,12600,12600,12600,0
20241210,123600,402259420,12600,12600,12600,12600,1
20241210,123500,402246820,12600,12600,12600,12600,1
20241210,123400,402234220,12590,12580,12590,12580,145
20241210,123300,400409540,12580,12580,12580,12580,1
20241210,123200,400396960,12530,12530,12530,12530,100
20241210,123100,399143960,12530,12530,12530,12530,0
20241210,123000,399143960,12530,12530,12530,12530,0
20241210,122900,399143960,12530,12530,12530,12530,101
20241210,122800,397878430,12530,12530,12530,12530,0
20241210,122700,397878430,12530,12530,12530,12530,0
20241210,122600,397878430,12530,12530,12530,12530,0
20241210,122500,397878430,12530,12530,12530,12530,0
20241210,122400,397878430,12530,12530,12530,12530,10
20241210,122300,397753130,12520,12520,12520,12520,0
20241210,122200,397753130,12520,12520,12520,12520,0
20241210,122100,397753130,12520,12520,12520,12520,0
20241210,122000,397753130,12520,12520,12520,12520,0
20241210,121900,397753130,12520,12520,12520,12520,0
20241210,121800,397753130,12520,12520,12520,12520,0
20241210,121700,397753130,12520,12520,12520,12520,0
20241210,121600,397753130,12520,12520,12530,12520,91
20241210,121500,396613380,12520,12530,12530,12520,111
20241210,121400,395223260,12540,12540,12540,12540,9
20241210,121300,395110400,12540,12540,12540,12540,0
20241210,121200,395110400,12540,12540,12540,12540,82
20241210,121100,394082120,12550,12570,12570,12550,281
20241210,121000,390554760,12570,12570,12570,12570,20
20241210,120900,390303360,12570,12580,12580,12570,149
20241210,120800,388429430,12590,12590,12590,12590,72
20241210,120700,387522950,12600,12590,12600,12590,92
20241210,120600,386364530,12600,12630,12630,12600,382
20241210,120500,381546510,12620,12630,12630,12620,53
20241210,120400,380877150,12630,12630,12630,12630,1
20241210,120300,380864520,12640,12640,12640,12640,83
20241210,120200,379815400,12660,12660,12660,12660,0
20241210,120100,379815400,12660,12670,12670,12660,13
20241210,120000,379650810,12640,12640,12640,12640,0
20241210,115900,379650810,12640,12640,12640,12640,0
20241210,115800,379650810,12640,12640,12640,12640,1
20241210,115700,379638170,12640,12640,12640,12640,30
20241210,115600,379258970,12640,12640,12640,12640,0
20241210,115500,379258970,12640,12640,12640,12640,90
20241210,115400,378121370,12650,12690,12690,12650,6
20241210,115300,378045270,12650,12650,12650,12650,1
20241210,115200,378032620,12650,12650,12650,12650,1
20241210,115100,378019970,12700,12690,12700,12690,50
20241210,115000,377385170,12690,12680,12690,12680,1026
20241210,114900,364367020,12690,12640,12690,12630,1537
20241210,114800,344905140,12650,12640,12650,12640,7
20241210,114700,344816650,12640,12640,12640,12640,0
20241210,114600,344816650,12640,12640,12640,12640,5
20241210,114500,344753450,12650,12650,12650,12650,0
20241210,114400,344753450,12650,12650,12650,12650,1
20241210,114300,344740800,12640,12640,12640,12640,39
20241210,114200,344247840,12640,12640,12640,12640,0
20241210,114100,344247840,12640,12640,12640,12640,0
20241210,114000,344247840,12640,12640,12640,12640,11
20241210,113900,344108800,12640,12640,12640,12640,0
20241210,113800,344108800,12640,12630,12640,12630,67
20241210,113700,343261990,12630,12630,12630,12630,0
20241210,113600,343261990,12630,12630,12630,12630,7
20241210,113500,343173580,12630,12630,12630,12630,20
20241210,113400,342920980,12630,12630,12630,12630,3
20241210,113300,342883090,12630,12620,12630,12620,13
20241210,113200,342719020,12620,12640,12640,12620,13
20241210,113100,342554940,12640,12630,12640,12630,151
20241210,113000,340646320,12630,12630,12630,12630,50
20241210,112900,340014820,12630,12630,12630,12630,12
20241210,112800,339863260,12630,12610,12630,12610,80
20241210,112700,338853090,12610,12610,12610,12610,378
20241210,112600,334086510,12600,12600,12600,12600,15
20241210,112500,333897510,12600,12610,12610,12600,6
20241210,112400,333821900,12610,12610,12620,12600,172
20241210,112300,331652060,12600,12600,12600,12560,422
20241210,112200,326335730,12590,12570,12590,12550,35
20241210,112100,325895200,12580,12550,12580,12550,8
20241210,112000,325794690,12560,12560,12560,12560,141
20241210,111900,324023730,12580,12580,12580,12580,82
20241210,111800,322992170,12580,12580,12580,12580,0
20241210,111700,322992170,12580,12580,12580,12580,0
20241210,111600,322992170,12580,12580,12580,12580,9
20241210,111500,322878950,12580,12580,12580,12580,0
20241210,111400,322878950,12580,12580,12580,12580,0
20241210,111300,322878950,12580,12580,12580,12580,0
20241210,111200,322878950,12580,12580,12580,12580,0
20241210,111100,322878950,12580,12580,12580,12580,110
20241210,111000,321495150,12580,12580,12580,12580,0
20241210,110900,321495150,12580,12580,12580,12580,0
20241210,110800,321495150,12580,12580,12580,12580,0
20241210,110700,321495150,12580,12580,12580,12580,100
20241210,110600,320237150,12570,12570,12570,12570,77
20241210,110500,319269260,12560,12560,12560,12560,0
20241210,110400,319269260,12560,12560,12560,12560,90
20241210,110300,318138860,12580,12580,12580,12580,0
20241210,110200,318138860,12580,12580,12580,12580,9
20241210,110100,318025640,12570,12580,12580,12570,284
20241210,110000,314455750,12590,12590,12590,12590,0
20241210,105900,314455750,12590,12590,12590,12590,17
20241210,105800,314241720,12610,12610,12610,12610,0
20241210,105700,314241720,12610,12610,12610,12610,1
20241210,105600,314229110,12610,12610,12610,12610,0
20241210,105500,314229110,12610,12610,12610,12610,0
20241210,105400,314229110,12610,12610,12610,12610,12
20241210,105300,314077790,12610,12600,12610,12600,341
20241210,105200,309779030,12590,12590,12590,12590,10
20241210,105100,309653130,12580,12570,12580,12570,79
20241210,105000,308659330,12570,12570,12570,12570,0
20241210,104900,308659330,12570,12570,12570,12570,42
20241210,104800,308131390,12570,12570,12570,12570,0
20241210,104700,308131390,12570,12570,12570,12570,55
20241210,104600,307440040,12570,12570,12570,12570,91
20241210,104500,306296170,12570,12570,12570,12570,68
20241210,104400,305441410,12570,12550,12570,12540,1017
20241210,104300,292678030,12540,12540,12540,12540,55
20241210,104200,291988330,12550,12550,12550,12550,0
20241210,104100,291988330,12550,12540,12550,12540,54
20241210,104000,291311040,12550,12550,12550,12550,0
20241210,103900,291311040,12550,12550,12550,12550,0
20241210,103800,291311040,12550,12550,12550,12550,0
20241210,103700,291311040,12550,12500,12550,12500,180
20241210,103600,289055190,12500,12500,12500,12500,1
20241210,103500,289042690,12500,12500,12500,12500,0
20241210,103400,289042690,12500,12500,12500,12500,657
20241210,103300,280830190,12500,12500,12500,12500,0
20241210,103200,280830190,12500,12500,12500,12500,104
20241210,103100,279530190,12500,12500,12500,12500,77
20241210,103000,278567690,12500,12500,12500,12500,150
20241210,102900,276692690,12570,12560,12570,12560,10
20241210,102800,276567020,12570,12570,12570,12570,0
20241210,102700,276567020,12570,12580,12580,12570,199
20241210,102600,274064370,12490,12490,12490,12490,100
20241210,102500,272815370,12480,12600,12600,12480,914
20241210,102400,261369400,12610,12620,12620,12610,542
20241210,102300,254534730,12620,12610,12620,12610,19
20241210,102200,254294960,12610,12620,12620,12610,6
20241210,102100,254219250,12620,12600,12620,12600,38
20241210,102000,253739740,12600,12600,12600,12600,339
20241210,101900,249468340,12610,12610,12610,12610,1
20241210,101800,249455730,12600,12600,12600,12600,0
20241210,101700,249455730,12600,12590,12600,12590,80
20241210,101600,248447960,12590,12590,12590,12590,1
20241210,101500,248435370,12600,12590,12600,12590,114
20241210,101400,246999970,12600,12600,12600,12600,0
20241210,101300,246999970,12600,12600,12600,12600,2
20241210,101200,246974770,12600,12600,12600,12600,11
20241210,101100,246836170,12600,12600,12600,12600,0
20241210,101000,246836170,12600,12600,12600,12600,16
20241210,100900,246634570,12600,12620,12620,12600,11
20241210,100800,246495950,12630,12630,12630,12630,4
20241210,100700,246445430,12630,12630,12630,12630,0
20241210,100600,246445430,12630,12630,12630,12630,2
20241210,100500,246420170,12630,12620,12630,12620,67
20241210,100400,245574170,12610,12600,12610,12600,527
20241210,100300,238929950,12580,12580,12580,12580,38
20241210,100200,238451910,12580,12580,12580,12580,12
20241210,100100,238300950,12580,12580,12580,12580,2
20241210,100000,238275790,12580,12580,12580,12580,9
20241210,095900,238162570,12580,12580,12580,12580,12
20241210,095800,238011610,12580,12580,12580,12580,102
20241210,095700,236728450,12580,12580,12580,12580,0
20241210,095600,236728450,12580,12580,12580,12580,101
20241210,095500,235457870,12560,12580,12580,12560,403
20241210,095400,230395790,12560,12560,12560,12560,62
20241210,095300,229617070,12600,12600,12600,12600,1
20241210,095200,229604470,12600,12600,12600,12600,1
20241210,095100,229591870,12610,12590,12610,12590,203
20241210,095000,227034080,12600,12600,12600,12600,1
20241210,094900,227021480,12550,12600,12600,12550,47
20241210,094800,226429530,12600,12560,12620,12560,434
20241210,094700,220957760,12560,12560,12560,12560,34
20241210,094600,220530720,12560,12560,12560,12560,28
20241210,094500,220179040,12560,12570,12570,12560,347
20241210,094400,215820690,12570,12580,12580,12570,4
20241210,094300,215770400,12580,12580,12590,12580,5
20241210,094200,215707490,12580,12570,12580,12570,7
20241210,094100,215619440,12560,12560,12560,12560,21
20241210,094000,215355680,12560,12570,12570,12560,212
20241210,093900,212691130,12570,12590,12590,12570,31
20241210,093800,212301320,12590,12590,12590,12590,52
20241210,093700,211646640,12590,12610,12620,12590,252
20241210,093600,208467460,12610,12550,12610,12550,1008
20241210,093500,195785890,12540,12540,12540,12540,14
20241210,093400,195610330,12520,12520,12520,12520,85
20241210,093300,194546130,12520,12520,12520,12520,0
20241210,093200,194546130,12520,12520,12530,12520,71
20241210,093100,193657200,12520,12520,12520,12520,0
20241210,093000,193657200,12520,12520,12550,12520,328
20241210,092900,189541360,12520,12520,12530,12500,64
20241210,092800,188739670,12510,12490,12510,12490,109
20241210,092700,187378240,12490,12530,12530,12480,117
20241210,092600,185917870,12530,12550,12550,12530,127
20241210,092500,184325420,12550,12550,12550,12550,0
20241210,092400,184325420,12550,12550,12550,12550,30
20241210,092300,183948920,12540,12540,12540,12540,102
20241210,092200,182669840,12540,12550,12550,12540,70
20241210,092100,181791810,12550,12550,12550,12550,109
20241210,092000,180423860,12540,12530,12540,12520,145
20241210,091900,178606520,12540,12510,12540,12510,379
20241210,091800,173861690,12510,12510,12510,12510,1
20241210,091700,173849180,12510,12460,12510,12450,278
20241210,091600,170387740,12460,12510,12510,12460,67
20241210,091500,169550670,12510,12570,12570,12510,1549
20241210,091400,150161520,12510,12430,12560,12430,1722
20241210,091300,128619810,12430,12430,12430,12430,122
20241210,091200,127103350,12470,12430,12470,12430,62
20241210,091100,126330250,12470,12420,12470,12420,51
20241210,091000,125694330,12420,12420,12420,12420,100
20241210,090900,124452330,12480,12490,12490,12480,6
20241210,090800,124377440,12520,12520,12520,12520,297
20241210,090700,120659000,12520,12470,12520,12470,785
20241210,090600,110844940,12470,12460,12500,12410,1021
20241210,090500,98103830,12450,12400,12450,12400,666
20241210,090400,89835030,12400,12360,12490,12360,2465
20241210,090300,59287330,12360,12190,12360,12190,789
20241210,090200,49556290,12380,12140,12380,12140,374
20241210,090100,44931090,12090,12480,12490,12090,544
20241210,090000,38324520,12060,11940,12490,11940,3203