KissMeData/432720/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,214000,851377290,6990,6990,6990,6990,2818
20241211,213900,851377290,6990,6990,6990,6990,0
20241211,213800,851377290,6990,6990,6990,6990,0
20241211,213700,851377290,6990,6990,6990,6990,0
20241211,213600,851377290,6990,6990,6990,6990,0
20241211,213500,851377290,6990,6990,6990,6990,0
20241211,213400,851377290,6990,6990,6990,6990,0
20241211,213300,851377290,6990,6990,6990,6990,0
20241211,213200,851377290,6990,6990,6990,6990,0
20241211,213100,851377290,6990,6990,6990,6990,0
20241211,213000,851377290,6990,6990,6990,6990,0
20241211,212900,851377290,6990,6990,6990,6990,0
20241211,212800,851377290,6990,6990,6990,6990,0
20241211,212700,851377290,6990,6990,6990,6990,0
20241211,212600,851377290,6990,6990,6990,6990,0
20241211,212500,851377290,6990,6990,6990,6990,0
20241211,212400,851377290,6990,6990,6990,6990,0
20241211,212300,851377290,6990,6990,6990,6990,0
20241211,212200,851377290,6990,6990,6990,6990,0
20241211,212100,851377290,6990,6990,6990,6990,0
20241211,212000,851377290,6990,6990,6990,6990,0
20241211,211900,851377290,6990,6990,6990,6990,0
20241211,211800,851377290,6990,6990,6990,6990,0
20241211,211700,851377290,6990,6990,6990,6990,0
20241211,211600,851377290,6990,6990,6990,6990,0
20241211,211500,851377290,6990,6990,6990,6990,0
20241211,211400,851377290,6990,6990,6990,6990,0
20241211,211300,851377290,6990,6990,6990,6990,0
20241211,211200,851377290,6990,6990,6990,6990,0
20241211,211100,851377290,6990,6990,6990,6990,0
20241211,211000,851377290,6990,6990,6990,6990,2818
20241211,210900,851377290,6990,6990,6990,6990,0
20241211,210800,851377290,6990,6990,6990,6990,0
20241211,210700,851377290,6990,6990,6990,6990,0
20241211,210600,851377290,6990,6990,6990,6990,0
20241211,210500,851377290,6990,6990,6990,6990,0
20241211,210400,851377290,6990,6990,6990,6990,0
20241211,210300,851377290,6990,6990,6990,6990,0
20241211,210200,851377290,6990,6990,6990,6990,0
20241211,210100,851377290,6990,6990,6990,6990,0
20241211,210000,851377290,6990,6990,6990,6990,0
20241211,205900,851377290,6990,6990,6990,6990,0
20241211,205800,851377290,6990,6990,6990,6990,0
20241211,205700,851377290,6990,6990,6990,6990,0
20241211,205600,851377290,6990,6990,6990,6990,0
20241211,205500,851377290,6990,6990,6990,6990,0
20241211,205400,851377290,6990,6990,6990,6990,0
20241211,205300,851377290,6990,6990,6990,6990,0
20241211,205200,851377290,6990,6990,6990,6990,0
20241211,205100,851377290,6990,6990,6990,6990,0
20241211,205000,851377290,6990,6990,6990,6990,0
20241211,204900,851377290,6990,6990,6990,6990,0
20241211,204800,851377290,6990,6990,6990,6990,0
20241211,204700,851377290,6990,6990,6990,6990,0
20241211,204600,851377290,6990,6990,6990,6990,0
20241211,204500,851377290,6990,6990,6990,6990,0
20241211,204400,851377290,6990,6990,6990,6990,0
20241211,204300,851377290,6990,6990,6990,6990,0
20241211,204200,851377290,6990,6990,6990,6990,0
20241211,204100,851377290,6990,6990,6990,6990,0
20241211,204000,851377290,6990,6990,6990,6990,2818
20241211,203900,851377290,6990,6990,6990,6990,0
20241211,203800,851377290,6990,6990,6990,6990,0
20241211,203700,851377290,6990,6990,6990,6990,0
20241211,203600,851377290,6990,6990,6990,6990,0
20241211,203500,851377290,6990,6990,6990,6990,0
20241211,203400,851377290,6990,6990,6990,6990,0
20241211,203300,851377290,6990,6990,6990,6990,0
20241211,203200,851377290,6990,6990,6990,6990,0
20241211,203100,851377290,6990,6990,6990,6990,0
20241211,203000,851377290,6990,6990,6990,6990,0
20241211,202900,851377290,6990,6990,6990,6990,0
20241211,202800,851377290,6990,6990,6990,6990,0
20241211,202700,851377290,6990,6990,6990,6990,0
20241211,202600,851377290,6990,6990,6990,6990,0
20241211,202500,851377290,6990,6990,6990,6990,0
20241211,202400,851377290,6990,6990,6990,6990,0
20241211,202300,851377290,6990,6990,6990,6990,0
20241211,202200,851377290,6990,6990,6990,6990,0
20241211,202100,851377290,6990,6990,6990,6990,0
20241211,202000,851377290,6990,6990,6990,6990,0
20241211,201900,851377290,6990,6990,6990,6990,0
20241211,201800,851377290,6990,6990,6990,6990,0
20241211,201700,851377290,6990,6990,6990,6990,0
20241211,201600,851377290,6990,6990,6990,6990,0
20241211,201500,851377290,6990,6990,6990,6990,0
20241211,201400,851377290,6990,6990,6990,6990,0
20241211,201300,851377290,6990,6990,6990,6990,0
20241211,201200,851377290,6990,6990,6990,6990,0
20241211,201100,851377290,6990,6990,6990,6990,0
20241211,201000,851377290,6990,6990,6990,6990,2818
20241211,200900,851377290,6990,6990,6990,6990,0
20241211,200800,851377290,6990,6990,6990,6990,0
20241211,200700,851377290,6990,6990,6990,6990,0
20241211,200600,851377290,6990,6990,6990,6990,0
20241211,200500,851377290,6990,6990,6990,6990,0
20241211,200400,851377290,6990,6990,6990,6990,0
20241211,200300,851377290,6990,6990,6990,6990,0
20241211,200200,851377290,6990,6990,6990,6990,0
20241211,200100,851377290,6990,6990,6990,6990,0
20241211,200000,851377290,6990,6990,6990,6990,0
20241211,195900,851377290,6990,6990,6990,6990,0
20241211,195800,851377290,6990,6990,6990,6990,0
20241211,195700,851377290,6990,6990,6990,6990,0
20241211,195600,851377290,6990,6990,6990,6990,0
20241211,195500,851377290,6990,6990,6990,6990,0
20241211,195400,851377290,6990,6990,6990,6990,0
20241211,195300,851377290,6990,6990,6990,6990,0
20241211,195200,851377290,6990,6990,6990,6990,0
20241211,195100,851377290,6990,6990,6990,6990,0
20241211,195000,851377290,6990,6990,6990,6990,0
20241211,194900,851377290,6990,6990,6990,6990,0
20241211,194800,851377290,6990,6990,6990,6990,0
20241211,194700,851377290,6990,6990,6990,6990,0
20241211,194600,851377290,6990,6990,6990,6990,0
20241211,194500,851377290,6990,6990,6990,6990,0
20241211,194400,851377290,6990,6990,6990,6990,0
20241211,194300,851377290,6990,6990,6990,6990,0
20241211,194200,851377290,6990,6990,6990,6990,0
20241211,194100,851377290,6990,6990,6990,6990,0
20241211,194000,851377290,6990,6990,6990,6990,2818
20241211,193900,851377290,6990,6990,6990,6990,0
20241211,193800,851377290,6990,6990,6990,6990,0
20241211,193700,851377290,6990,6990,6990,6990,0
20241211,193600,851377290,6990,6990,6990,6990,0
20241211,193500,851377290,6990,6990,6990,6990,0
20241211,193400,851377290,6990,6990,6990,6990,0
20241211,193300,851377290,6990,6990,6990,6990,0
20241211,193200,851377290,6990,6990,6990,6990,0
20241211,193100,851377290,6990,6990,6990,6990,0
20241211,193000,851377290,6990,6990,6990,6990,0
20241211,192900,851377290,6990,6990,6990,6990,0
20241211,192800,851377290,6990,6990,6990,6990,0
20241211,192700,851377290,6990,6990,6990,6990,0
20241211,192600,851377290,6990,6990,6990,6990,0
20241211,192500,851377290,6990,6990,6990,6990,0
20241211,192400,851377290,6990,6990,6990,6990,0
20241211,192300,851377290,6990,6990,6990,6990,0
20241211,192200,851377290,6990,6990,6990,6990,0
20241211,192100,851377290,6990,6990,6990,6990,0
20241211,192000,851377290,6990,6990,6990,6990,0
20241211,191900,851377290,6990,6990,6990,6990,0
20241211,191800,851377290,6990,6990,6990,6990,0
20241211,191700,851377290,6990,6990,6990,6990,0
20241211,191600,851377290,6990,6990,6990,6990,0
20241211,191500,851377290,6990,6990,6990,6990,0
20241211,191400,851377290,6990,6990,6990,6990,0
20241211,191300,851377290,6990,6990,6990,6990,0
20241211,191200,851377290,6990,6990,6990,6990,0
20241211,191100,851377290,6990,6990,6990,6990,0
20241211,191000,851377290,6990,6990,6990,6990,2818
20241211,190900,851377290,6990,6990,6990,6990,0
20241211,190800,851377290,6990,6990,6990,6990,0
20241211,190700,851377290,6990,6990,6990,6990,0
20241211,190600,851377290,6990,6990,6990,6990,0
20241211,190500,851377290,6990,6990,6990,6990,0
20241211,190400,851377290,6990,6990,6990,6990,0
20241211,190300,851377290,6990,6990,6990,6990,0
20241211,190200,851377290,6990,6990,6990,6990,0
20241211,190100,851377290,6990,6990,6990,6990,0
20241211,190000,851377290,6990,6990,6990,6990,0
20241211,185900,851377290,6990,6990,6990,6990,0
20241211,185800,851377290,6990,6990,6990,6990,0
20241211,185700,851377290,6990,6990,6990,6990,0
20241211,185600,851377290,6990,6990,6990,6990,0
20241211,185500,851377290,6990,6990,6990,6990,0
20241211,185400,851377290,6990,6990,6990,6990,0
20241211,185300,851377290,6990,6990,6990,6990,0
20241211,185200,851377290,6990,6990,6990,6990,0
20241211,185100,851377290,6990,6990,6990,6990,0
20241211,185000,851377290,6990,6990,6990,6990,0
20241211,184900,851377290,6990,6990,6990,6990,0
20241211,184800,851377290,6990,6990,6990,6990,0
20241211,184700,851377290,6990,6990,6990,6990,0
20241211,184600,851377290,6990,6990,6990,6990,0
20241211,184500,851377290,6990,6990,6990,6990,0
20241211,184400,851377290,6990,6990,6990,6990,0
20241211,184300,851377290,6990,6990,6990,6990,0
20241211,184200,851377290,6990,6990,6990,6990,0
20241211,184100,851377290,6990,6990,6990,6990,0
20241211,184000,851377290,6990,6990,6990,6990,2818
20241211,183900,851377290,6990,6990,6990,6990,0
20241211,183800,851377290,6990,6990,6990,6990,0
20241211,183700,851377290,6990,6990,6990,6990,0
20241211,183600,851377290,6990,6990,6990,6990,0
20241211,183500,851377290,6990,6990,6990,6990,0
20241211,183400,851377290,6990,6990,6990,6990,0
20241211,183300,851377290,6990,6990,6990,6990,0
20241211,183200,851377290,6990,6990,6990,6990,0
20241211,183100,851377290,6990,6990,6990,6990,0
20241211,183000,851377290,6990,6990,6990,6990,0
20241211,182900,851377290,6990,6990,6990,6990,0
20241211,182800,851377290,6990,6990,6990,6990,0
20241211,182700,851377290,6990,6990,6990,6990,0
20241211,182600,851377290,6990,6990,6990,6990,0
20241211,182500,851377290,6990,6990,6990,6990,0
20241211,182400,851377290,6990,6990,6990,6990,0
20241211,182300,851377290,6990,6990,6990,6990,0
20241211,182200,851377290,6990,6990,6990,6990,0
20241211,182100,851377290,6990,6990,6990,6990,0
20241211,182000,851377290,6990,6990,6990,6990,0
20241211,181900,851377290,6990,6990,6990,6990,0
20241211,181800,851377290,6990,6990,6990,6990,0
20241211,181700,851377290,6990,6990,6990,6990,0
20241211,181600,851377290,6990,6990,6990,6990,0
20241211,181500,851377290,6990,6990,6990,6990,0
20241211,181400,851377290,6990,6990,6990,6990,0
20241211,181300,851377290,6990,6990,6990,6990,0
20241211,181200,851377290,6990,6990,6990,6990,0
20241211,181100,851377290,6990,6990,6990,6990,0
20241211,181000,851377290,6990,6990,6990,6990,2818
20241211,180900,851377290,6990,6990,6990,6990,0
20241211,180800,851377290,6990,6990,6990,6990,0
20241211,180700,851377290,6990,6990,6990,6990,0
20241211,180600,851377290,6990,6990,6990,6990,0
20241211,180500,851377290,6990,6990,6990,6990,0
20241211,180400,851377290,6990,6990,6990,6990,0
20241211,180300,851377290,6990,6990,6990,6990,0
20241211,180200,851377290,6990,6990,6990,6990,0
20241211,180100,851377290,6990,6990,6990,6990,0
20241211,180000,851377290,6990,6990,6990,6990,0
20241211,175900,851377290,6990,6990,6990,6990,0
20241211,175800,851377290,6990,6990,6990,6990,0
20241211,175700,851377290,6990,6990,6990,6990,0
20241211,175600,851377290,6990,6990,6990,6990,0
20241211,175500,851377290,6990,6990,6990,6990,0
20241211,175400,851377290,6990,6990,6990,6990,0
20241211,175300,851377290,6990,6990,6990,6990,0
20241211,175200,851377290,6990,6990,6990,6990,0
20241211,175100,851377290,6990,6990,6990,6990,0
20241211,175000,851377290,6990,6990,6990,6990,0
20241211,174900,851377290,6990,6990,6990,6990,0
20241211,174800,851377290,6990,6990,6990,6990,0
20241211,174700,851377290,6990,6990,6990,6990,0
20241211,174600,851377290,6990,6990,6990,6990,0
20241211,174500,851377290,6990,6990,6990,6990,0
20241211,174400,851377290,6990,6990,6990,6990,0
20241211,174300,851377290,6990,6990,6990,6990,0
20241211,174200,851377290,6990,6990,6990,6990,0
20241211,174100,851377290,6990,6990,6990,6990,0
20241211,174000,851377290,6990,6990,6990,6990,2818
20241211,173900,851377290,6990,6990,6990,6990,0
20241211,173800,851377290,6990,6990,6990,6990,0
20241211,173700,851377290,6990,6990,6990,6990,0
20241211,173600,851377290,6990,6990,6990,6990,0
20241211,173500,851377290,6990,6990,6990,6990,0
20241211,173400,851377290,6990,6990,6990,6990,0
20241211,173300,851377290,6990,6990,6990,6990,0
20241211,173200,851377290,6990,6990,6990,6990,0
20241211,173100,851377290,6990,6990,6990,6990,0
20241211,173000,851377290,6990,6990,6990,6990,0
20241211,172900,851377290,6990,6990,6990,6990,0
20241211,172800,851377290,6990,6990,6990,6990,0
20241211,172700,851377290,6990,6990,6990,6990,0
20241211,172600,851377290,6990,6990,6990,6990,0
20241211,172500,851377290,6990,6990,6990,6990,0
20241211,172400,851377290,6990,6990,6990,6990,0
20241211,172300,851377290,6990,6990,6990,6990,0
20241211,172200,851377290,6990,6990,6990,6990,0
20241211,172100,851377290,6990,6990,6990,6990,0
20241211,172000,851377290,6990,6990,6990,6990,0
20241211,171900,851377290,6990,6990,6990,6990,0
20241211,171800,851377290,6990,6990,6990,6990,0
20241211,171700,851377290,6990,6990,6990,6990,0
20241211,171600,851377290,6990,6990,6990,6990,0
20241211,171500,851377290,6990,6990,6990,6990,0
20241211,171400,851377290,6990,6990,6990,6990,0
20241211,171300,851377290,6990,6990,6990,6990,0
20241211,171200,851377290,6990,6990,6990,6990,0
20241211,171100,851377290,6990,6990,6990,6990,0
20241211,171000,851377290,6990,6990,6990,6990,2818
20241211,170900,851377290,6990,6990,6990,6990,0
20241211,170800,851377290,6990,6990,6990,6990,0
20241211,170700,851377290,6990,6990,6990,6990,0
20241211,170600,851377290,6990,6990,6990,6990,0
20241211,170500,851377290,6990,6990,6990,6990,0
20241211,170400,851377290,6990,6990,6990,6990,0
20241211,170300,851377290,6990,6990,6990,6990,0
20241211,170200,851377290,6990,6990,6990,6990,0
20241211,170100,851377290,6990,6990,6990,6990,0
20241211,170000,851377290,6990,6990,6990,6990,0
20241211,165900,851377290,6990,6990,6990,6990,0
20241211,165800,851377290,6990,6990,6990,6990,0
20241211,165700,851377290,6990,6990,6990,6990,0
20241211,165600,851377290,6990,6990,6990,6990,0
20241211,165500,851377290,6990,6990,6990,6990,0
20241211,165400,851377290,6990,6990,6990,6990,0
20241211,165300,851377290,6990,6990,6990,6990,0
20241211,165200,851377290,6990,6990,6990,6990,0
20241211,165100,851377290,6990,6990,6990,6990,0
20241211,165000,851377290,6990,6990,6990,6990,0
20241211,164900,851377290,6990,6990,6990,6990,0
20241211,164800,851377290,6990,6990,6990,6990,0
20241211,164700,851377290,6990,6990,6990,6990,0
20241211,164600,851377290,6990,6990,6990,6990,0
20241211,164500,851377290,6990,6990,6990,6990,0
20241211,164400,851377290,6990,6990,6990,6990,0
20241211,164300,851377290,6990,6990,6990,6990,0
20241211,164200,851377290,6990,6990,6990,6990,0
20241211,164100,851377290,6990,6990,6990,6990,0
20241211,164000,851377290,6990,6990,6990,6990,2818
20241211,163900,851377290,6990,6990,6990,6990,0
20241211,163800,851377290,6990,6990,6990,6990,0
20241211,163700,851377290,6990,6990,6990,6990,0
20241211,163600,851377290,6990,6990,6990,6990,0
20241211,163500,851377290,6990,6990,6990,6990,0
20241211,163400,851377290,6990,6990,6990,6990,0
20241211,163300,851377290,6990,6990,6990,6990,0
20241211,163200,851377290,6990,6990,6990,6990,0
20241211,163100,851377290,6990,6990,6990,6990,0
20241211,163000,851377290,6990,6990,6990,6990,0
20241211,162900,851377290,6990,6990,6990,6990,0
20241211,162800,851377290,6990,6990,6990,6990,0
20241211,162700,851377290,6990,6990,6990,6990,0
20241211,162600,851377290,6990,6990,6990,6990,0
20241211,162500,851377290,6990,6990,6990,6990,0
20241211,162400,851377290,6990,6990,6990,6990,0
20241211,162300,851377290,6990,6990,6990,6990,0
20241211,162200,851377290,6990,6990,6990,6990,0
20241211,162100,851377290,6990,6990,6990,6990,0
20241211,162000,851377290,6990,6990,6990,6990,0
20241211,161900,851377290,6990,6990,6990,6990,0
20241211,161800,851377290,6990,6990,6990,6990,0
20241211,161700,851377290,6990,6990,6990,6990,0
20241211,161600,851377290,6990,6990,6990,6990,0
20241211,161500,851377290,6990,6990,6990,6990,0
20241211,161400,851377290,6990,6990,6990,6990,0
20241211,161300,851377290,6990,6990,6990,6990,0
20241211,161200,851377290,6990,6990,6990,6990,0
20241211,161100,851377290,6990,6990,6990,6990,0
20241211,161000,851377290,6990,6990,6990,6990,2818
20241211,160900,851377290,6990,6990,6990,6990,0
20241211,160800,851377290,6990,6990,6990,6990,0
20241211,160700,851377290,6990,6990,6990,6990,0
20241211,160600,851377290,6990,6990,6990,6990,0
20241211,160500,851377290,6990,6990,6990,6990,0
20241211,160400,851377290,6990,6990,6990,6990,0
20241211,160300,851377290,6990,6990,6990,6990,0
20241211,160200,851377290,6990,6990,6990,6990,0
20241211,160100,851377290,6990,6990,6990,6990,0
20241211,160000,851377290,6990,6990,6990,6990,0
20241211,155900,851377290,6990,6990,6990,6990,0
20241211,155800,851377290,6990,6990,6990,6990,0
20241211,155700,851377290,6990,6990,6990,6990,0
20241211,155600,851377290,6990,6990,6990,6990,0
20241211,155500,851377290,6990,6990,6990,6990,0
20241211,155400,851377290,6990,6990,6990,6990,0
20241211,155300,851377290,6990,6990,6990,6990,0
20241211,155200,851377290,6990,6990,6990,6990,0
20241211,155100,851377290,6990,6990,6990,6990,0
20241211,155000,851377290,6990,6990,6990,6990,0
20241211,154900,851377290,6990,6990,6990,6990,0
20241211,154800,851377290,6990,6990,6990,6990,0
20241211,154700,851377290,6990,6990,6990,6990,0
20241211,154600,851377290,6990,6990,6990,6990,0
20241211,154500,851377290,6990,6990,6990,6990,0
20241211,154400,851377290,6990,6990,6990,6990,0
20241211,154300,851377290,6990,6990,6990,6990,0
20241211,154200,851377290,6990,6990,6990,6990,0
20241211,154100,851377290,6990,6990,6990,6990,0
20241211,154000,851377290,6990,6990,6990,6990,2818
20241211,153900,851377290,6990,6990,6990,6990,0
20241211,153800,851377290,6990,6990,6990,6990,0
20241211,153700,851377290,6990,6990,6990,6990,0
20241211,153600,851377290,6990,6990,6990,6990,0
20241211,153500,851377290,6990,6990,6990,6990,0
20241211,153400,851377290,6990,6990,6990,6990,0
20241211,153300,851377290,6990,6990,6990,6990,0
20241211,153200,851377290,6990,6990,6990,6990,0
20241211,153100,851377290,6990,6990,6990,6990,0
20241211,153000,851377290,6990,6990,6990,6990,2818
20241211,152900,831679470,6970,6970,6970,6970,0
20241211,152800,831679470,6970,6970,6970,6970,0
20241211,152700,831679470,6970,6970,6970,6970,0
20241211,152600,831679470,6970,6970,6970,6970,0
20241211,152500,831679470,6970,6970,6970,6970,0
20241211,152400,831679470,6970,6970,6970,6970,0
20241211,152300,831679470,6970,6970,6970,6970,0
20241211,152200,831679470,6970,6970,6970,6970,0
20241211,152100,831679470,6970,6970,6970,6970,0
20241211,152000,831679470,6970,6970,6970,6970,0
20241211,151900,831679470,6970,6970,6980,6950,1690
20241211,151800,819887850,6970,6970,6970,6970,116
20241211,151700,819079330,6970,6930,6970,6930,1572
20241211,151600,808153000,6930,6930,6930,6930,22
20241211,151500,808000540,6950,6930,6950,6930,552
20241211,151400,804171810,6930,6930,6930,6930,912
20241211,151300,797851650,6940,6940,6940,6940,0
20241211,151200,797851650,6940,6930,6950,6910,417
20241211,151100,794957830,6910,6910,6940,6910,835
20241211,151000,789170450,6930,6920,6930,6920,169
20241211,150900,788000020,6920,6910,6920,6910,99
20241211,150800,787315000,6910,6880,6910,6880,425
20241211,150700,784380920,6880,6880,6880,6880,80
20241211,150600,783830520,6880,6880,6880,6880,9
20241211,150500,783768600,6880,6880,6880,6880,8
20241211,150400,783713560,6880,6880,6880,6880,12
20241211,150300,783631000,6880,6880,6900,6880,572
20241211,150200,779684360,6880,6880,6900,6880,50
20241211,150100,779339660,6880,6880,6880,6880,10
20241211,150000,779270860,6880,6880,6880,6880,422
20241211,145900,776367500,6880,6880,6880,6880,91
20241211,145800,775741420,6900,6880,6900,6880,11
20241211,145700,775665640,6880,6880,6900,6880,841
20241211,145600,769878700,6880,6880,6880,6880,21
20241211,145500,769734220,6900,6880,6900,6880,56
20241211,145400,769348920,6880,6880,6900,6880,221
20241211,145300,767828420,6900,6880,6900,6880,47
20241211,145200,767504270,6890,6890,6890,6890,2
20241211,145100,767490490,6900,6890,6900,6890,63
20241211,145000,767055950,6890,6890,6890,6890,16
20241211,144900,766945710,6890,6890,6890,6890,7
20241211,144800,766897480,6870,6870,6870,6870,3
20241211,144700,766876870,6880,6880,6880,6880,52
20241211,144600,766519110,6900,6900,6900,6900,3
20241211,144500,766498410,6900,6900,6900,6900,4
20241211,144400,766470810,6900,6900,6900,6900,44
20241211,144300,766167210,6900,6900,6900,6900,5
20241211,144200,766132710,6900,6900,6900,6900,7
20241211,144100,766084410,6900,6900,6900,6900,116
20241211,144000,765284010,6900,6900,6900,6900,0
20241211,143900,765284010,6900,6870,6900,6870,90
20241211,143800,764663290,6870,6900,6900,6870,11
20241211,143700,764587690,6900,6880,6900,6880,80
20241211,143600,764035790,6870,6870,6870,6870,16
20241211,143500,763925870,6900,6870,6900,6870,74
20241211,143400,763415370,6860,6870,6890,6860,44
20241211,143300,763112360,6890,6890,6890,6890,99
20241211,143200,762430250,6880,6880,6880,6880,51
20241211,143100,762079370,6890,6870,6890,6870,94
20241211,143000,761432330,6860,6860,6860,6860,10
20241211,142900,761363730,6860,6860,6860,6860,55
20241211,142800,760986430,6870,6850,6870,6850,85
20241211,142700,760402850,6850,6850,6850,6850,100
20241211,142600,759717850,6860,6860,6860,6860,0
20241211,142500,759717850,6860,6860,6860,6860,102
20241211,142400,759018130,6840,6840,6840,6840,10
20241211,142300,758949730,6850,6850,6850,6850,151
20241211,142200,757915380,6840,6840,6840,6840,0
20241211,142100,757915380,6840,6840,6840,6840,12
20241211,142000,757833300,6840,6850,6850,6840,168
20241211,141900,756683540,6850,6840,6850,6840,6
20241211,141800,756642450,6840,6850,6850,6840,3
20241211,141700,756621920,6820,6820,6820,6820,0
20241211,141600,756621920,6820,6830,6830,6820,107
20241211,141500,755892020,6840,6840,6840,6840,134
20241211,141400,754975460,6840,6840,6840,6840,17
20241211,141300,754859180,6850,6850,6860,6850,917
20241211,141200,748577680,6850,6880,6880,6850,95
20241211,141100,747924290,6870,6860,6870,6860,40
20241211,141000,747649530,6850,6850,6850,6850,0
20241211,140900,747649530,6850,6860,6860,6850,11
20241211,140800,747574110,6860,6850,6860,6850,7
20241211,140700,747526130,6880,6880,6880,6880,0
20241211,140600,747526130,6880,6850,6880,6850,154
20241211,140500,746466950,6860,6880,6880,6860,9
20241211,140400,746405070,6880,6880,6880,6880,3
20241211,140300,746384430,6880,6870,6880,6860,272
20241211,140200,744515880,6900,6900,6900,6900,21
20241211,140100,744370980,6900,6890,6900,6890,110
20241211,140000,743612180,6890,6880,6890,6880,57
20241211,135900,743219650,6850,6880,6880,6850,21
20241211,135800,743075770,6870,6870,6870,6870,1
20241211,135700,743068900,6870,6870,6870,6870,51
20241211,135600,742718530,6860,6860,6860,6860,0
20241211,135500,742718530,6860,6860,6880,6860,41
20241211,135400,742437190,6860,6860,6860,6860,1
20241211,135300,742430330,6840,6850,6850,6840,4
20241211,135200,742402940,6840,6840,6840,6840,102
20241211,135100,741705260,6840,6840,6840,6840,3
20241211,135000,741684740,6840,6850,6850,6840,353
20241211,134900,739270210,6840,6840,6840,6840,112
20241211,134800,738504130,6850,6850,6850,6850,0
20241211,134700,738504130,6850,6850,6850,6850,4
20241211,134600,738476730,6850,6850,6850,6850,0
20241211,134500,738476730,6850,6850,6850,6850,0
20241211,134400,738476730,6850,6850,6850,6850,215
20241211,134300,737003980,6850,6860,6860,6850,147
20241211,134200,735997010,6850,6860,6860,6850,357
20241211,134100,733549070,6880,6870,6880,6870,44
20241211,134000,733246450,6870,6870,6870,6870,37
20241211,133900,732992260,6860,6860,6860,6860,1
20241211,133800,732985400,6860,6860,6860,6860,285
20241211,133700,731030300,6860,6860,6880,6850,136
20241211,133600,730094900,6880,6880,6880,6880,0
20241211,133500,730094900,6880,6860,6880,6860,54
20241211,133400,729723420,6850,6850,6850,6850,0
20241211,133300,729723420,6850,6850,6850,6850,2
20241211,133200,729709720,6850,6850,6850,6850,36
20241211,133100,729463120,6850,6870,6870,6850,271
20241211,133000,727605180,6860,6860,6860,6860,4
20241211,132900,727577740,6860,6860,6860,6860,6
20241211,132800,727536580,6860,6890,6890,6860,146
20241211,132700,726530670,6890,6880,6890,6880,4
20241211,132600,726503120,6870,6880,6880,6870,350
20241211,132500,724098120,6900,6890,6900,6890,179
20241211,132400,722863350,6850,6850,6850,6850,0
20241211,132300,722863350,6850,6870,6900,6850,129
20241211,132200,721973770,6870,6860,6870,6860,503
20241211,132100,718518250,6850,6850,6850,6850,8
20241211,132000,718463450,6850,6850,6850,6850,1
20241211,131900,718456600,6840,6840,6840,6840,15
20241211,131800,718354000,6840,6840,6840,6840,2
20241211,131700,718340320,6820,6820,6820,6820,0
20241211,131600,718340320,6820,6820,6820,6820,94
20241211,131500,717699240,6840,6830,6840,6830,2900
20241211,131400,697884050,6830,6830,6830,6830,59
20241211,131300,697481080,6830,6860,6860,6830,1461
20241211,131200,687478990,6860,6870,6870,6860,14
20241211,131100,687382890,6870,6870,6870,6870,1
20241211,131000,687376020,6870,6870,6870,6870,11
20241211,130900,687300450,6870,6870,6870,6870,290
20241211,130800,685308150,6870,6870,6870,6870,0
20241211,130700,685308150,6870,6870,6870,6870,205
20241211,130600,683899800,6860,6890,6890,6860,256
20241211,130500,682139890,6890,6900,6900,6890,20
20241211,130400,682001980,6890,6910,6910,6890,51
20241211,130300,681650390,6910,6910,6910,6900,159
20241211,130200,680551710,6870,6870,6870,6870,0
20241211,130100,680551710,6870,6880,6880,6870,16
20241211,130000,680441690,6880,6880,6880,6880,0
20241211,125900,680441690,6880,6880,6880,6880,0
20241211,125800,680441690,6880,6870,6880,6860,489
20241211,125700,677080390,6870,6900,6900,6870,645
20241211,125600,672639020,6910,6910,6910,6910,18
20241211,125500,672514640,6910,6940,6940,6910,99
20241211,125400,671829680,6950,6940,6950,6930,1016
20241211,125300,664783310,6940,6920,6940,6920,183
20241211,125200,663513330,6940,6940,6940,6940,0
20241211,125100,663513330,6940,6910,6940,6910,168
20241211,125000,662350950,6910,6910,6910,6910,10
20241211,124900,662281850,6910,6900,6910,6900,72
20241211,124800,661784900,6910,6930,6930,6910,706
20241211,124700,656906250,6960,6960,6970,6930,281
20241211,124600,654954750,6960,6950,6960,6930,326
20241211,124500,652695210,6930,6930,6930,6930,85
20241211,124400,652106160,6930,6910,6930,6910,51
20241211,124300,651753730,6910,6900,6910,6900,13
20241211,124200,651664000,6900,6900,6900,6900,92
20241211,124100,651029200,6900,6900,6900,6900,16
20241211,124000,650918800,6900,6900,6900,6900,164
20241211,123900,649787200,6890,6890,6890,6890,24
20241211,123800,649621840,6890,6890,6890,6890,0
20241211,123700,649621840,6890,6890,6890,6890,126
20241211,123600,648753700,6860,6890,6890,6860,866
20241211,123500,642787890,6870,6870,6870,6870,5
20241211,123400,642753540,6870,6880,6890,6870,188
20241211,123300,641459210,6890,6890,6890,6890,14
20241211,123200,641362750,6890,6890,6890,6890,0
20241211,123100,641362750,6890,6890,6890,6890,10
20241211,123000,641293850,6890,6890,6890,6890,50
20241211,122900,640949350,6890,6890,6890,6890,177
20241211,122800,639729820,6890,6890,6890,6890,179
20241211,122700,638496510,6900,6900,6900,6900,10
20241211,122600,638427510,6900,6900,6900,6900,30
20241211,122500,638220510,6890,6890,6890,6890,0
20241211,122400,638220510,6890,6900,6900,6890,12
20241211,122300,638137810,6900,6900,6900,6900,170
20241211,122200,636964810,6900,6890,6900,6890,355
20241211,122100,634518320,6900,6890,6900,6890,430
20241211,122000,631551330,6900,6890,6900,6890,180
20241211,121900,630310180,6890,6890,6890,6890,0
20241211,121800,630310180,6890,6890,6890,6890,169
20241211,121700,629145770,6900,6900,6900,6900,2
20241211,121600,629131970,6890,6890,6890,6890,127
20241211,121500,628256940,6880,6860,6880,6860,32
20241211,121400,628036900,6860,6860,6860,6860,50
20241211,121300,627693900,6860,6860,6860,6860,1
20241211,121200,627687040,6860,6860,6860,6860,0
20241211,121100,627687040,6860,6860,6860,6860,11
20241211,121000,627611580,6850,6850,6850,6850,14
20241211,120900,627515680,6850,6860,6860,6850,120
20241211,120800,626692540,6860,6860,6860,6860,2
20241211,120700,626678820,6870,6870,6880,6870,227
20241211,120600,625119280,6860,6880,6880,6860,203
20241211,120500,623726640,6880,6860,6880,6860,2
20241211,120400,623712900,6870,6870,6870,6870,10
20241211,120300,623644200,6870,6900,6900,6870,559
20241211,120200,619797060,6900,6900,6900,6900,0
20241211,120100,619797060,6900,6900,6900,6880,111
20241211,120000,619031180,6900,6900,6900,6900,145
20241211,115900,618030680,6890,6890,6890,6890,40
20241211,115800,617755080,6890,6890,6890,6890,20
20241211,115700,617617280,6890,6890,6890,6890,8
20241211,115600,617562160,6880,6880,6890,6880,110
20241211,115500,616804340,6890,6890,6890,6880,523
20241211,115400,613201590,6890,6890,6890,6890,21
20241211,115300,613056900,6890,6870,6890,6870,120
20241211,115200,612230320,6860,6860,6860,6860,3
20241211,115100,612209740,6870,6890,6890,6870,141
20241211,115000,611238270,6880,6880,6880,6860,69
20241211,114900,610763570,6880,6880,6880,6880,40
20241211,114800,610488370,6880,6880,6880,6880,194
20241211,114700,609153650,6850,6850,6850,6850,0
20241211,114600,609153650,6850,6850,6850,6850,2
20241211,114500,609139950,6850,6850,6850,6850,282
20241211,114400,607208250,6850,6850,6850,6850,0
20241211,114300,607208250,6850,6870,6880,6850,518
20241211,114200,603654980,6860,6860,6860,6860,30
20241211,114100,603449180,6860,6860,6860,6860,0
20241211,114000,603449180,6860,6860,6860,6860,14
20241211,113900,603353140,6860,6860,6860,6860,201
20241211,113800,601974280,6860,6860,6860,6860,25
20241211,113700,601802780,6870,6870,6870,6870,0
20241211,113600,601802780,6870,6860,6880,6860,103
20241211,113500,601095170,6870,6850,6870,6850,4
20241211,113400,601067730,6850,6860,6860,6850,417
20241211,113300,598209440,6860,6860,6860,6860,118
20241211,113200,597399960,6860,6860,6860,6860,1
20241211,113100,597393100,6850,6850,6850,6850,0
20241211,113000,597393100,6850,6840,6850,6840,491
20241211,112900,594033830,6840,6850,6850,6840,149
20241211,112800,593013680,6840,6850,6850,6840,155
20241211,112700,591952250,6850,6850,6850,6850,20
20241211,112600,591815250,6850,6860,6860,6850,100
20241211,112500,591130230,6840,6850,6850,6840,59
20241211,112400,590726540,6870,6880,6880,6870,342
20241211,112300,588376990,6900,6870,6900,6870,783
20241211,112200,582990570,6850,6870,6870,6850,358
20241211,112100,580537910,6880,6840,6880,6840,287
20241211,112000,578566330,6870,6840,6870,6840,1675
20241211,111900,567089130,6840,6840,6840,6840,24
20241211,111800,566924970,6830,6870,6870,6830,1030
20241211,111700,559877120,6880,6870,6880,6870,18
20241211,111600,559753440,6870,6870,6870,6870,15
20241211,111500,559650390,6870,6870,6870,6870,275
20241211,111400,557761140,6880,6870,6880,6870,60
20241211,111300,557348440,6850,6840,6860,6840,219
20241211,111200,555850220,6840,6830,6840,6830,133
20241211,111100,554941110,6840,6820,6840,6820,834
20241211,111000,549247350,6840,6840,6840,6840,17
20241211,110900,549131070,6840,6870,6870,6800,2264
20241211,110800,533675080,6870,6880,6880,6870,113
20241211,110700,532898720,6880,6870,6880,6870,251
20241211,110600,531171860,6880,6920,6920,6860,1415
20241211,110500,521428350,6930,6960,6960,6930,128
20241211,110400,520539810,6970,6970,6970,6970,327
20241211,110300,518260620,6970,6950,6970,6940,815
20241211,110200,512592220,6970,6970,6970,6970,130
20241211,110100,511686120,6970,6950,6970,6950,70
20241211,110000,511198410,6970,6960,6970,6960,20
20241211,105900,511059040,6960,6920,6960,6920,131
20241211,105800,510149560,6910,6930,6930,6910,644
20241211,105700,505693050,6940,6990,7000,6940,1227
20241211,105600,497133490,7000,6980,7000,6980,3118
20241211,105500,475318080,6980,6940,7000,6940,2240
20241211,105400,459682900,6940,6920,6950,6910,241
20241211,105300,458012330,6910,6920,6930,6910,3091
20241211,105200,436622450,6910,6910,6910,6910,0
20241211,105100,436622450,6910,6900,6910,6900,1069
20241211,105000,429237520,6900,6890,6900,6890,511
20241211,104900,425711780,6890,6890,6900,6890,47
20241211,104800,425387680,6890,6880,6890,6880,241
20241211,104700,423727550,6880,6850,6890,6850,284
20241211,104600,421773860,6880,6860,6880,6850,23
20241211,104500,421615970,6840,6850,6860,6840,11
20241211,104400,421540540,6850,6850,6850,6850,107
20241211,104300,420807590,6850,6840,6850,6840,54
20241211,104200,420437880,6840,6850,6850,6840,43
20241211,104100,420143740,6850,6830,6850,6830,45
20241211,104000,419836150,6830,6840,6840,6830,20
20241211,103900,419699450,6820,6800,6860,6800,663
20241211,103800,415174080,6800,6870,6870,6800,1084
20241211,103700,407764330,6850,6860,6880,6850,356
20241211,103600,405321990,6870,6860,6870,6850,440
20241211,103500,402303600,6860,6860,6870,6860,32
20241211,103400,402084060,6910,6890,6910,6890,2284
20241211,103300,386316990,6900,6840,6900,6840,951
20241211,103200,379769680,6850,6770,6850,6770,1852
20241211,103100,367093820,6780,6770,6790,6770,66
20241211,103000,366646740,6780,6770,6790,6770,266
20241211,102900,364841460,6770,6760,6770,6750,92
20241211,102800,364219920,6750,6770,6770,6750,301
20241211,102700,362185290,6780,6780,6780,6780,0
20241211,102600,362185290,6780,6780,6780,6770,79
20241211,102500,361650310,6790,6810,6820,6790,1299
20241211,102400,352813210,6810,6830,6840,6810,194
20241211,102300,351489780,6850,6810,6850,6810,2133
20241211,102200,336899470,6810,6810,6810,6810,529
20241211,102100,333296980,6810,6810,6820,6810,11
20241211,102000,333222060,6820,6820,6820,6820,4
20241211,101900,333194780,6820,6810,6820,6810,357
20241211,101800,330762170,6830,6810,6830,6810,34
20241211,101700,330530500,6810,6810,6830,6810,57
20241211,101600,330142300,6810,6820,6820,6810,435
20241211,101500,327175810,6820,6810,6820,6810,34
20241211,101400,326944170,6810,6810,6820,6810,790
20241211,101300,321564250,6810,6830,6850,6810,636
20241211,101200,317214400,6830,6770,6830,6770,509
20241211,101100,313741460,6810,6800,6820,6800,232
20241211,101000,312163550,6820,6740,6820,6740,3356
20241211,100900,289420930,6740,6760,6790,6740,1276
20241211,100800,280803560,6790,6770,6790,6760,168
20241211,100700,279666180,6770,6770,6770,6770,4
20241211,100600,279639100,6770,6780,6780,6770,592
20241211,100500,275625360,6780,6770,6780,6770,88
20241211,100400,275028740,6760,6770,6770,6760,59
20241211,100300,274629650,6780,6780,6780,6780,0
20241211,100200,274629650,6780,6760,6780,6760,35
20241211,100100,274392630,6760,6780,6790,6760,697
20241211,100000,269663410,6780,6780,6780,6780,0
20241211,095900,269663410,6780,6780,6790,6730,2690
20241211,095800,251498960,6790,6780,6790,6780,43
20241211,095700,251207380,6790,6790,6800,6720,1327
20241211,095600,242198630,6790,6750,6790,6720,2087
20241211,095500,228097520,6750,6750,6750,6740,222
20241211,095400,226601220,6760,6740,6760,6740,26
20241211,095300,226425960,6740,6760,6760,6740,568
20241211,095200,222589780,6760,6780,6780,6760,20
20241211,095100,222454460,6780,6770,6780,6770,612
20241211,095000,218305920,6760,6760,6770,6760,164
20241211,094900,217196800,6760,6740,6760,6740,39
20241211,094800,216933740,6730,6730,6730,6730,300
20241211,094700,214914740,6730,6730,6730,6730,1
20241211,094600,214908010,6770,6740,6770,6740,121
20241211,094500,214089140,6740,6740,6740,6730,14
20241211,094400,213994800,6740,6740,6770,6740,208
20241211,094300,212592790,6740,6750,6780,6740,983
20241211,094200,205953050,6740,6730,6740,6730,287
20241211,094100,204019820,6730,6710,6730,6710,363
20241211,094000,201579910,6700,6700,6700,6700,185
20241211,093900,200340410,6700,6700,6700,6690,1295
20241211,093800,191672450,6710,6720,6720,6700,281
20241211,093700,189788300,6700,6680,6700,6680,274
20241211,093600,187955490,6680,6680,6690,6680,216
20241211,093500,186511610,6690,6700,6700,6690,331
20241211,093400,184295800,6700,6720,6720,6700,1238
20241211,093300,175988350,6720,6710,6720,6710,120
20241211,093200,175182210,6710,6720,6720,6700,210
20241211,093100,173773060,6730,6740,6740,6710,317
20241211,093000,171641580,6750,6750,6750,6700,2364
20241211,092900,155694640,6750,6670,6750,6660,2106
20241211,092800,141583900,6680,6700,6800,6670,5167
20241211,092700,106891180,6700,6630,6700,6630,1913
20241211,092600,94151740,6630,6620,6630,6610,294
20241211,092500,92204410,6620,6620,6630,6620,335
20241211,092400,89985010,6620,6640,6640,6620,226
20241211,092300,88486640,6630,6640,6640,6620,331
20241211,092200,86291280,6640,6630,6640,6620,226
20241211,092100,84791700,6630,6630,6630,6610,850
20241211,092000,79157280,6630,6620,6630,6610,622
20241211,091900,75037120,6620,6610,6630,6610,979
20241211,091800,68556250,6600,6630,6630,6600,317
20241211,091700,66457680,6620,6610,6640,6610,232
20241211,091600,64923010,6600,6590,6600,6590,725
20241211,091500,60139320,6600,6570,6600,6570,1215
20241211,091400,52135360,6550,6580,6580,6550,1121
20241211,091300,44769050,6570,6530,6570,6520,1177
20241211,091200,37054920,6520,6480,6520,6480,712
20241211,091100,32425820,6480,6530,6530,6480,1022
20241211,091000,25802260,6490,6530,6550,6490,949
20241211,090900,19633810,6500,6500,6550,6490,1018
20241211,090800,13002660,6480,6410,6490,6410,826
20241211,090700,7654940,6410,6370,6410,6330,247
20241211,090600,6074450,6370,6350,6370,6320,361
20241211,090500,3781720,6350,6310,6350,6310,115
20241211,090400,3051550,6350,6350,6350,6350,0
20241211,090300,3051550,6350,6350,6350,6350,13
20241211,090200,2969000,6350,6350,6350,6350,0
20241211,090100,2969000,6350,6290,6350,6290,179
20241211,090000,1842970,6290,6290,6290,6290,293