KissMeData/034230/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,191700,959130110,9600,9600,9600,9600,12419
20241230,191600,959130110,9600,9600,9600,9600,0
20241230,191500,959130110,9600,9600,9600,9600,0
20241230,191400,959130110,9600,9600,9600,9600,0
20241230,191300,959130110,9600,9600,9600,9600,0
20241230,191200,959130110,9600,9600,9600,9600,0
20241230,191100,959130110,9600,9600,9600,9600,0
20241230,191000,959130110,9600,9600,9600,9600,0
20241230,190900,959130110,9600,9600,9600,9600,0
20241230,190800,959130110,9600,9600,9600,9600,0
20241230,190700,959130110,9600,9600,9600,9600,0
20241230,190600,959130110,9600,9600,9600,9600,0
20241230,190500,959130110,9600,9600,9600,9600,0
20241230,190400,959130110,9600,9600,9600,9600,0
20241230,190300,959130110,9600,9600,9600,9600,0
20241230,190200,959130110,9600,9600,9600,9600,0
20241230,190100,959130110,9600,9600,9600,9600,0
20241230,190000,959130110,9600,9600,9600,9600,0
20241230,185900,959130110,9600,9600,9600,9600,0
20241230,185800,959130110,9600,9600,9600,9600,0
20241230,185700,959130110,9600,9600,9600,9600,0
20241230,185600,959130110,9600,9600,9600,9600,0
20241230,185500,959130110,9600,9600,9600,9600,0
20241230,185400,959130110,9600,9600,9600,9600,0
20241230,185300,959130110,9600,9600,9600,9600,0
20241230,185200,959130110,9600,9600,9600,9600,0
20241230,185100,959130110,9600,9600,9600,9600,0
20241230,185000,959130110,9600,9600,9600,9600,0
20241230,184900,959130110,9600,9600,9600,9600,0
20241230,184800,959130110,9600,9600,9600,9600,0
20241230,184700,959130110,9600,9600,9600,9600,12419
20241230,184600,959130110,9600,9600,9600,9600,0
20241230,184500,959130110,9600,9600,9600,9600,0
20241230,184400,959130110,9600,9600,9600,9600,0
20241230,184300,959130110,9600,9600,9600,9600,0
20241230,184200,959130110,9600,9600,9600,9600,0
20241230,184100,959130110,9600,9600,9600,9600,0
20241230,184000,959130110,9600,9600,9600,9600,0
20241230,183900,959130110,9600,9600,9600,9600,0
20241230,183800,959130110,9600,9600,9600,9600,0
20241230,183700,959130110,9600,9600,9600,9600,0
20241230,183600,959130110,9600,9600,9600,9600,0
20241230,183500,959130110,9600,9600,9600,9600,0
20241230,183400,959130110,9600,9600,9600,9600,0
20241230,183300,959130110,9600,9600,9600,9600,0
20241230,183200,959130110,9600,9600,9600,9600,0
20241230,183100,959130110,9600,9600,9600,9600,0
20241230,183000,959130110,9600,9600,9600,9600,0
20241230,182900,959130110,9600,9600,9600,9600,0
20241230,182800,959130110,9600,9600,9600,9600,0
20241230,182700,959130110,9600,9600,9600,9600,0
20241230,182600,959130110,9600,9600,9600,9600,0
20241230,182500,959130110,9600,9600,9600,9600,0
20241230,182400,959130110,9600,9600,9600,9600,0
20241230,182300,959130110,9600,9600,9600,9600,0
20241230,182200,959130110,9600,9600,9600,9600,0
20241230,182100,959130110,9600,9600,9600,9600,0
20241230,182000,959130110,9600,9600,9600,9600,0
20241230,181900,959130110,9600,9600,9600,9600,0
20241230,181800,959130110,9600,9600,9600,9600,0
20241230,181700,959130110,9600,9600,9600,9600,12419
20241230,181600,959130110,9600,9600,9600,9600,0
20241230,181500,959130110,9600,9600,9600,9600,0
20241230,181400,959130110,9600,9600,9600,9600,0
20241230,181300,959130110,9600,9600,9600,9600,0
20241230,181200,959130110,9600,9600,9600,9600,0
20241230,181100,959130110,9600,9600,9600,9600,0
20241230,181000,959130110,9600,9600,9600,9600,0
20241230,180900,959130110,9600,9600,9600,9600,0
20241230,180800,959130110,9600,9600,9600,9600,0
20241230,180700,959130110,9600,9600,9600,9600,0
20241230,180600,959130110,9600,9600,9600,9600,0
20241230,180500,959130110,9600,9600,9600,9600,0
20241230,180400,959130110,9600,9600,9600,9600,0
20241230,180300,959130110,9600,9600,9600,9600,0
20241230,180200,959130110,9600,9600,9600,9600,0
20241230,180100,959130110,9600,9600,9600,9600,0
20241230,180000,959130110,9600,9600,9600,9600,0
20241230,175900,959130110,9600,9600,9600,9600,0
20241230,175800,959130110,9600,9600,9600,9600,0
20241230,175700,959130110,9600,9600,9600,9600,0
20241230,175600,959130110,9600,9600,9600,9600,0
20241230,175500,959130110,9600,9600,9600,9600,0
20241230,175400,959130110,9600,9600,9600,9600,0
20241230,175300,959130110,9600,9600,9600,9600,0
20241230,175200,959130110,9600,9600,9600,9600,0
20241230,175100,959130110,9600,9600,9600,9600,0
20241230,175000,959130110,9600,9600,9600,9600,0
20241230,174900,959130110,9600,9600,9600,9600,0
20241230,174800,959130110,9600,9600,9600,9600,0
20241230,174700,959130110,9600,9600,9600,9600,12419
20241230,174600,959130110,9600,9600,9600,9600,0
20241230,174500,959130110,9600,9600,9600,9600,0
20241230,174400,959130110,9600,9600,9600,9600,0
20241230,174300,959130110,9600,9600,9600,9600,0
20241230,174200,959130110,9600,9600,9600,9600,0
20241230,174100,959130110,9600,9600,9600,9600,0
20241230,174000,959130110,9600,9600,9600,9600,0
20241230,173900,959130110,9600,9600,9600,9600,0
20241230,173800,959130110,9600,9600,9600,9600,0
20241230,173700,959130110,9600,9600,9600,9600,0
20241230,173600,959130110,9600,9600,9600,9600,0
20241230,173500,959130110,9600,9600,9600,9600,0
20241230,173400,959130110,9600,9600,9600,9600,0
20241230,173300,959130110,9600,9600,9600,9600,0
20241230,173200,959130110,9600,9600,9600,9600,0
20241230,173100,959130110,9600,9600,9600,9600,0
20241230,173000,959130110,9600,9600,9600,9600,0
20241230,172900,959130110,9600,9600,9600,9600,0
20241230,172800,959130110,9600,9600,9600,9600,0
20241230,172700,959130110,9600,9600,9600,9600,0
20241230,172600,959130110,9600,9600,9600,9600,0
20241230,172500,959130110,9600,9600,9600,9600,0
20241230,172400,959130110,9600,9600,9600,9600,0
20241230,172300,959130110,9600,9600,9600,9600,0
20241230,172200,959130110,9600,9600,9600,9600,0
20241230,172100,959130110,9600,9600,9600,9600,0
20241230,172000,959130110,9600,9600,9600,9600,0
20241230,171900,959130110,9600,9600,9600,9600,0
20241230,171800,959130110,9600,9600,9600,9600,0
20241230,171700,959130110,9600,9600,9600,9600,12419
20241230,171600,959130110,9600,9600,9600,9600,0
20241230,171500,959130110,9600,9600,9600,9600,0
20241230,171400,959130110,9600,9600,9600,9600,0
20241230,171300,959130110,9600,9600,9600,9600,0
20241230,171200,959130110,9600,9600,9600,9600,0
20241230,171100,959130110,9600,9600,9600,9600,0
20241230,171000,959130110,9600,9600,9600,9600,0
20241230,170900,959130110,9600,9600,9600,9600,0
20241230,170800,959130110,9600,9600,9600,9600,0
20241230,170700,959130110,9600,9600,9600,9600,0
20241230,170600,959130110,9600,9600,9600,9600,0
20241230,170500,959130110,9600,9600,9600,9600,0
20241230,170400,959130110,9600,9600,9600,9600,0
20241230,170300,959130110,9600,9600,9600,9600,0
20241230,170200,959130110,9600,9600,9600,9600,0
20241230,170100,959130110,9600,9600,9600,9600,0
20241230,170000,959130110,9600,9600,9600,9600,0
20241230,165900,959130110,9600,9600,9600,9600,0
20241230,165800,959130110,9600,9600,9600,9600,0
20241230,165700,959130110,9600,9600,9600,9600,0
20241230,165600,959130110,9600,9600,9600,9600,0
20241230,165500,959130110,9600,9600,9600,9600,0
20241230,165400,959130110,9600,9600,9600,9600,0
20241230,165300,959130110,9600,9600,9600,9600,0
20241230,165200,959130110,9600,9600,9600,9600,0
20241230,165100,959130110,9600,9600,9600,9600,0
20241230,165000,959130110,9600,9600,9600,9600,0
20241230,164900,959130110,9600,9600,9600,9600,0
20241230,164800,959130110,9600,9600,9600,9600,0
20241230,164700,959130110,9600,9600,9600,9600,12419
20241230,164600,959130110,9600,9600,9600,9600,0
20241230,164500,959130110,9600,9600,9600,9600,0
20241230,164400,959130110,9600,9600,9600,9600,0
20241230,164300,959130110,9600,9600,9600,9600,0
20241230,164200,959130110,9600,9600,9600,9600,0
20241230,164100,959130110,9600,9600,9600,9600,0
20241230,164000,959130110,9600,9600,9600,9600,0
20241230,163900,959130110,9600,9600,9600,9600,0
20241230,163800,959130110,9600,9600,9600,9600,0
20241230,163700,959130110,9600,9600,9600,9600,0
20241230,163600,959130110,9600,9600,9600,9600,0
20241230,163500,959130110,9600,9600,9600,9600,0
20241230,163400,959130110,9600,9600,9600,9600,0
20241230,163300,959130110,9600,9600,9600,9600,0
20241230,163200,959130110,9600,9600,9600,9600,0
20241230,163100,959130110,9600,9600,9600,9600,0
20241230,163000,959130110,9600,9600,9600,9600,0
20241230,162900,959130110,9600,9600,9600,9600,0
20241230,162800,959130110,9600,9600,9600,9600,0
20241230,162700,959130110,9600,9600,9600,9600,0
20241230,162600,959130110,9600,9600,9600,9600,0
20241230,162500,959130110,9600,9600,9600,9600,0
20241230,162400,959130110,9600,9600,9600,9600,0
20241230,162300,959130110,9600,9600,9600,9600,0
20241230,162200,959130110,9600,9600,9600,9600,0
20241230,162100,959130110,9600,9600,9600,9600,0
20241230,162000,959130110,9600,9600,9600,9600,0
20241230,161900,959130110,9600,9600,9600,9600,0
20241230,161800,959130110,9600,9600,9600,9600,0
20241230,161700,959130110,9600,9600,9600,9600,12419
20241230,161600,959130110,9600,9600,9600,9600,0
20241230,161500,959130110,9600,9600,9600,9600,0
20241230,161400,959130110,9600,9600,9600,9600,0
20241230,161300,959130110,9600,9600,9600,9600,0
20241230,161200,959130110,9600,9600,9600,9600,0
20241230,161100,959130110,9600,9600,9600,9600,0
20241230,161000,959130110,9600,9600,9600,9600,0
20241230,160900,959130110,9600,9600,9600,9600,0
20241230,160800,959130110,9600,9600,9600,9600,0
20241230,160700,959130110,9600,9600,9600,9600,0
20241230,160600,959130110,9600,9600,9600,9600,0
20241230,160500,959130110,9600,9600,9600,9600,0
20241230,160400,959130110,9600,9600,9600,9600,0
20241230,160300,959130110,9600,9600,9600,9600,0
20241230,160200,959130110,9600,9600,9600,9600,0
20241230,160100,959130110,9600,9600,9600,9600,0
20241230,160000,959130110,9600,9600,9600,9600,0
20241230,155900,959130110,9600,9600,9600,9600,0
20241230,155800,959130110,9600,9600,9600,9600,0
20241230,155700,959130110,9600,9600,9600,9600,0
20241230,155600,959130110,9600,9600,9600,9600,0
20241230,155500,959130110,9600,9600,9600,9600,0
20241230,155400,959130110,9600,9600,9600,9600,0
20241230,155300,959130110,9600,9600,9600,9600,0
20241230,155200,959130110,9600,9600,9600,9600,0
20241230,155100,959130110,9600,9600,9600,9600,0
20241230,155000,959130110,9600,9600,9600,9600,0
20241230,154900,959130110,9600,9600,9600,9600,0
20241230,154800,959130110,9600,9600,9600,9600,0
20241230,154700,959130110,9600,9600,9600,9600,12419
20241230,154600,959130110,9600,9600,9600,9600,0
20241230,154500,959130110,9600,9600,9600,9600,0
20241230,154400,959130110,9600,9600,9600,9600,0
20241230,154300,959130110,9600,9600,9600,9600,0
20241230,154200,959130110,9600,9600,9600,9600,0
20241230,154100,959130110,9600,9600,9600,9600,0
20241230,154000,959130110,9600,9600,9600,9600,0
20241230,153900,959130110,9600,9600,9600,9600,0
20241230,153800,959130110,9600,9600,9600,9600,0
20241230,153700,959130110,9600,9600,9600,9600,0
20241230,153600,959130110,9600,9600,9600,9600,0
20241230,153500,959130110,9600,9600,9600,9600,0
20241230,153400,959130110,9600,9600,9600,9600,0
20241230,153300,959130110,9600,9600,9600,9600,0
20241230,153200,959130110,9600,9600,9600,9600,0
20241230,153100,959130110,9600,9600,9600,9600,0
20241230,153000,959130110,9600,9600,9600,9600,12419
20241230,152900,839907710,9620,9620,9620,9620,0
20241230,152800,839907710,9620,9620,9620,9620,0
20241230,152700,839907710,9620,9620,9620,9620,0
20241230,152600,839907710,9620,9620,9620,9620,0
20241230,152500,839907710,9620,9620,9620,9620,0
20241230,152400,839907710,9620,9620,9620,9620,0
20241230,152300,839907710,9620,9620,9620,9620,0
20241230,152200,839907710,9620,9620,9620,9620,0
20241230,152100,839907710,9620,9620,9620,9620,0
20241230,152000,839907710,9620,9620,9620,9620,0
20241230,151900,839907710,9620,9650,9650,9620,42
20241230,151800,839503530,9630,9620,9640,9610,1470
20241230,151700,825366750,9630,9650,9650,9630,1308
20241230,151600,812749070,9640,9640,9650,9640,30
20241230,151500,812459830,9640,9640,9640,9630,238
20241230,151400,810166740,9630,9660,9660,9630,136
20241230,151300,808856830,9660,9640,9660,9640,218
20241230,151200,806754430,9650,9660,9660,9650,195
20241230,151100,804872560,9660,9650,9660,9650,5
20241230,151000,804824280,9650,9650,9660,9640,158
20241230,150900,803299580,9650,9650,9660,9640,513
20241230,150800,798353970,9660,9670,9670,9620,1108
20241230,150700,787691310,9630,9670,9670,9630,1907
20241230,150600,769323690,9640,9670,9670,9640,164
20241230,150500,767741020,9670,9670,9670,9630,115
20241230,150400,766632130,9670,9660,9670,9650,147
20241230,150300,765213470,9660,9660,9670,9660,1035
20241230,150200,755214370,9650,9650,9660,9650,2595
20241230,150100,730164110,9650,9640,9650,9630,53
20241230,150000,729653210,9640,9640,9640,9630,88
20241230,145900,728804900,9640,9650,9650,9630,580
20241230,145800,723216150,9650,9650,9650,9640,59
20241230,145700,722646810,9650,9650,9650,9640,159
20241230,145600,721112470,9650,9650,9650,9630,410
20241230,145500,717163310,9650,9650,9650,9640,15
20241230,145400,717018570,9650,9650,9650,9640,357
20241230,145300,713577030,9640,9650,9650,9640,9
20241230,145200,713490200,9650,9650,9650,9650,8
20241230,145100,713413000,9650,9650,9650,9640,14
20241230,145000,713277910,9650,9650,9660,9650,378
20241230,144900,709629130,9660,9650,9660,9650,31
20241230,144800,709329680,9660,9660,9660,9660,6
20241230,144700,709271720,9650,9670,9670,9650,115
20241230,144600,708160810,9670,9660,9670,9660,6
20241230,144500,708102800,9670,9670,9670,9670,8
20241230,144400,708025440,9660,9660,9670,9660,35
20241230,144300,707687300,9660,9670,9670,9660,102
20241230,144200,706701950,9670,9670,9670,9660,109
20241230,144100,705648940,9670,9670,9670,9660,34
20241230,144000,705320170,9670,9670,9670,9670,6
20241230,143900,705262150,9660,9670,9670,9660,7
20241230,143800,705194470,9660,9670,9670,9660,66
20241230,143700,704556850,9670,9680,9680,9660,74
20241230,143600,703841230,9690,9680,9690,9680,176
20241230,143500,702137540,9680,9670,9680,9660,871
20241230,143400,693714930,9670,9670,9670,9660,710
20241230,143300,686849250,9660,9660,9670,9660,1703
20241230,143200,670398130,9660,9660,9660,9650,154
20241230,143100,668910500,9660,9650,9660,9650,8
20241230,143000,668833240,9660,9660,9660,9650,5
20241230,142900,668784950,9660,9660,9660,9660,207
20241230,142800,666785330,9660,9660,9660,9660,36
20241230,142700,666437570,9660,9660,9660,9650,9
20241230,142600,666350660,9650,9660,9660,9650,55
20241230,142500,665819850,9660,9650,9660,9650,6
20241230,142400,665761910,9650,9660,9660,9650,70
20241230,142300,665086380,9660,9660,9660,9650,7
20241230,142200,665018770,9660,9670,9670,9660,65
20241230,142100,664390850,9670,9670,9670,9640,7
20241230,142000,664323190,9640,9670,9670,9640,9
20241230,141900,664236190,9670,9670,9670,9650,91
20241230,141800,663357940,9670,9660,9670,9650,983
20241230,141700,653870620,9670,9670,9670,9660,158
20241230,141600,652344280,9670,9670,9670,9660,6
20241230,141500,652286270,9670,9670,9670,9660,62
20241230,141400,651687280,9670,9670,9670,9650,5
20241230,141300,651638950,9670,9670,9670,9670,5
20241230,141200,651590600,9670,9660,9670,9660,47
20241230,141100,651136550,9670,9670,9670,9640,8
20241230,141000,651059220,9640,9660,9670,9640,3738
20241230,140900,614972930,9670,9670,9670,9660,15
20241230,140800,614827890,9670,9660,9670,9660,146
20241230,140700,613417370,9670,9660,9670,9660,130
20241230,140600,612161500,9670,9670,9670,9670,8
20241230,140500,612084140,9670,9670,9670,9670,9
20241230,140400,611997110,9670,9670,9670,9650,342
20241230,140300,608693390,9670,9670,9670,9670,5
20241230,140200,608645040,9670,9670,9670,9660,7
20241230,140100,608577360,9670,9670,9670,9670,8
20241230,140000,608500000,9660,9670,9670,9660,6
20241230,135900,608442010,9670,9670,9670,9660,7
20241230,135800,608374340,9670,9670,9670,9660,105
20241230,135700,607359000,9660,9670,9670,9660,7
20241230,135600,607291350,9660,9670,9670,9660,7
20241230,135500,607223670,9670,9670,9670,9650,706
20241230,135400,600410010,9670,9670,9670,9660,5
20241230,135300,600361680,9670,9670,9670,9660,717
20241230,135200,593435300,9680,9680,9680,9670,371
20241230,135100,589847220,9690,9690,9690,9680,72
20241230,135000,589150170,9690,9690,9690,9680,18
20241230,134900,588975760,9690,9680,9690,9680,57
20241230,134800,588423980,9690,9690,9690,9680,4
20241230,134700,588385230,9690,9690,9690,9670,7
20241230,134600,588317420,9680,9690,9690,9680,65
20241230,134500,587688060,9690,9680,9690,9680,186
20241230,134400,585887520,9690,9680,9690,9680,5
20241230,134300,585839090,9680,9690,9690,9680,7
20241230,134200,585771270,9690,9690,9690,9680,9
20241230,134100,585684110,9690,9680,9690,9680,298
20241230,134000,582799420,9680,9680,9680,9670,7
20241230,133900,582731670,9680,9670,9680,9670,6
20241230,133800,582673620,9680,9680,9680,9680,7
20241230,133700,582605860,9680,9680,9680,9670,8
20241230,133600,582528430,9680,9680,9680,9670,3
20241230,133500,582499400,9680,9670,9680,9670,8
20241230,133400,582421970,9680,9670,9680,9670,8
20241230,133300,582344560,9670,9680,9680,9670,377
20241230,133200,578698910,9680,9670,9680,9670,12
20241230,133100,578582760,9680,9680,9680,9670,44
20241230,133000,578156870,9680,9670,9680,9670,7
20241230,132900,578089150,9680,9670,9680,9670,6
20241230,132800,578031080,9680,9680,9680,9680,7
20241230,132700,577963320,9680,9680,9680,9670,7
20241230,132600,577895570,9680,9680,9680,9670,9
20241230,132500,577808470,9680,9680,9680,9670,7
20241230,132400,577740720,9680,9680,9680,9670,87
20241230,132300,576899110,9670,9680,9680,9670,803
20241230,132200,569134080,9680,9680,9680,9670,4
20241230,132100,569095370,9680,9680,9680,9670,7
20241230,132000,569027620,9670,9680,9680,9670,108
20241230,131900,567983200,9680,9670,9680,9670,113
20241230,131800,566889370,9680,9680,9680,9680,4
20241230,131700,566850650,9680,9690,9690,9680,25
20241230,131600,566608630,9680,9670,9690,9670,441
20241230,131500,562337920,9680,9670,9680,9670,41
20241230,131400,561941050,9680,9680,9680,9680,43
20241230,131300,561524810,9670,9680,9680,9670,88
20241230,131200,560672980,9670,9680,9680,9670,54
20241230,131100,560150760,9680,9680,9680,9670,9
20241230,131000,560063670,9680,9690,9690,9670,158
20241230,130900,558534270,9690,9690,9690,9680,100
20241230,130800,557566210,9690,9690,9690,9690,9
20241230,130700,557479000,9690,9690,9690,9680,6
20241230,130600,557420880,9680,9670,9690,9670,163
20241230,130500,555843040,9680,9680,9680,9680,6
20241230,130400,555784960,9680,9680,9680,9680,108
20241230,130300,554739520,9670,9680,9680,9670,8
20241230,130200,554662110,9680,9670,9680,9670,8
20241230,130100,554584680,9680,9670,9680,9670,8
20241230,130000,554507250,9680,9680,9680,9670,102
20241230,125900,553520870,9680,9680,9680,9680,6
20241230,125800,553462790,9670,9680,9690,9670,253
20241230,125700,551013770,9690,9670,9690,9670,385
20241230,125600,547286960,9670,9670,9680,9670,308
20241230,125500,544308550,9680,9670,9680,9670,206
20241230,125400,542314490,9680,9680,9680,9670,14
20241230,125300,542179040,9670,9680,9680,9670,239
20241230,125200,539867680,9680,9680,9690,9680,77
20241230,125100,539122310,9680,9680,9690,9680,131
20241230,125000,537853170,9690,9690,9690,9680,22
20241230,124900,537640170,9690,9690,9690,9680,19
20241230,124800,537456200,9690,9680,9690,9670,152
20241230,124700,535985240,9680,9680,9680,9670,22
20241230,124600,535772310,9670,9680,9680,9670,678
20241230,124500,529215890,9680,9680,9680,9670,13
20241230,124400,529090070,9680,9680,9680,9670,22
20241230,124300,528877130,9670,9680,9680,9670,21
20241230,124200,528673920,9680,9680,9680,9670,71
20241230,124100,527986650,9680,9680,9680,9670,18
20241230,124000,527812430,9680,9680,9680,9670,86
20241230,123900,526979970,9670,9680,9680,9670,17
20241230,123800,526815520,9680,9680,9680,9670,248
20241230,123700,524417310,9680,9670,9680,9670,32
20241230,123600,524107580,9670,9680,9680,9670,4
20241230,123500,524068880,9680,9680,9680,9670,11
20241230,123400,523962430,9680,9680,9680,9670,10
20241230,123300,523865660,9680,9680,9680,9670,11
20241230,123200,523759230,9670,9680,9680,9670,8
20241230,123100,523681820,9670,9680,9680,9670,32
20241230,123000,523372100,9680,9680,9680,9670,6
20241230,122900,523314050,9680,9680,9680,9670,21
20241230,122800,523110800,9680,9670,9680,9670,12
20241230,122700,522994680,9670,9680,9680,9670,11
20241230,122600,522888230,9680,9680,9690,9670,540
20241230,122500,517661040,9680,9680,9680,9670,8
20241230,122400,517583630,9670,9670,9680,9670,9
20241230,122300,517496550,9680,9680,9680,9670,14
20241230,122200,517361060,9680,9680,9680,9670,11
20241230,122100,517254590,9680,9680,9680,9670,57
20241230,122000,516703330,9680,9680,9680,9670,27
20241230,121900,516442030,9680,9680,9680,9670,30
20241230,121800,516151650,9680,9670,9680,9670,6
20241230,121700,516093590,9680,9680,9680,9670,8
20241230,121600,516016170,9670,9670,9680,9670,10
20241230,121500,515919410,9680,9680,9680,9670,27
20241230,121400,515658100,9680,9680,9680,9670,7
20241230,121300,515590370,9680,9680,9680,9670,50
20241230,121200,515106570,9670,9670,9680,9670,21
20241230,121100,514903410,9680,9670,9680,9670,9
20241230,121000,514816310,9670,9680,9680,9670,10
20241230,120900,514719580,9670,9680,9680,9670,34
20241230,120800,514390480,9670,9670,9680,9670,23
20241230,120700,514167880,9680,9680,9680,9670,10
20241230,120600,514071090,9670,9680,9680,9670,57
20241230,120500,513519380,9680,9680,9680,9670,5
20241230,120400,513471000,9670,9680,9690,9670,287
20241230,120300,510692810,9690,9690,9690,9680,8
20241230,120200,510615310,9680,9690,9690,9680,10
20241230,120100,510518440,9690,9690,9690,9680,211
20241230,120000,508475930,9680,9680,9690,9680,8
20241230,115900,508398460,9690,9680,9690,9680,26
20241230,115800,508146720,9690,9690,9690,9680,8
20241230,115700,508069220,9690,9680,9690,9680,42
20241230,115600,507662560,9690,9680,9690,9680,8
20241230,115500,507585070,9690,9680,9690,9680,9
20241230,115400,507497910,9690,9690,9690,9680,12
20241230,115300,507381650,9680,9700,9700,9680,69
20241230,115200,506713050,9690,9690,9700,9690,94
20241230,115100,505802170,9700,9700,9700,9690,8
20241230,115000,505724600,9700,9700,9700,9690,55
20241230,114900,505191590,9690,9690,9700,9690,115
20241230,114800,504076270,9700,9700,9700,9690,167
20241230,114700,502458010,9700,9700,9700,9690,12
20241230,114600,502341660,9700,9700,9700,9690,8
20241230,114500,502264080,9700,9690,9700,9690,9
20241230,114400,502176810,9700,9700,9700,9690,150
20241230,114300,500723280,9690,9700,9700,9690,109
20241230,114200,499667030,9690,9700,9700,9690,5
20241230,114100,499618550,9690,9690,9700,9690,6
20241230,114000,499560380,9700,9700,9700,9690,9
20241230,113900,499473100,9690,9700,9700,9690,7
20241230,113800,499405220,9700,9700,9700,9690,10
20241230,113700,499308250,9690,9700,9700,9690,10
20241230,113600,499211290,9700,9700,9710,9700,97
20241230,113500,498270380,9710,9710,9710,9700,70
20241230,113400,497591290,9710,9710,9710,9700,9
20241230,113300,497503920,9700,9710,9710,9700,12
20241230,113200,497387450,9710,9710,9710,9700,160
20241230,113100,495835390,9710,9710,9710,9700,265
20241230,113000,493262250,9710,9710,9710,9700,6
20241230,112900,493204010,9700,9700,9710,9700,7
20241230,112800,493136090,9710,9710,9710,9700,5
20241230,112700,493087560,9710,9710,9710,9700,60
20241230,112600,492505490,9700,9700,9710,9700,11
20241230,112500,492398770,9690,9700,9700,9690,631
20241230,112400,486278100,9700,9700,9700,9690,107
20241230,112300,485240230,9700,9700,9700,9690,13
20241230,112200,485114160,9690,9690,9700,9690,69
20241230,112100,484445500,9700,9700,9700,9690,5
20241230,112000,484397020,9700,9700,9700,9680,790
20241230,111900,476741910,9700,9700,9700,9690,11
20241230,111800,476635260,9700,9690,9700,9690,6
20241230,111700,476577090,9700,9700,9700,9690,9
20241230,111600,476489810,9700,9700,9700,9690,11
20241230,111500,476383140,9700,9690,9700,9690,10
20241230,111400,476286170,9690,9690,9700,9690,20
20241230,111300,476092210,9700,9700,9700,9690,6
20241230,111200,476034040,9700,9690,9700,9690,6
20241230,111100,475975880,9700,9700,9700,9690,9
20241230,111000,475888590,9690,9700,9700,9690,11
20241230,110900,475781940,9690,9690,9700,9690,29
20241230,110800,475500880,9700,9700,9700,9690,55
20241230,110700,474967870,9700,9700,9700,9690,7
20241230,110600,474899980,9690,9690,9700,9690,6
20241230,110500,474841820,9700,9700,9700,9690,7
20241230,110400,474773960,9700,9700,9700,9690,91
20241230,110300,473891300,9700,9700,9700,9690,121
20241230,110200,472718610,9690,9690,9700,9690,9
20241230,110100,472631350,9700,9700,9700,9690,356
20241230,110000,469178180,9710,9710,9710,9700,10
20241230,105900,469081090,9700,9720,9720,9700,40
20241230,105800,468692700,9710,9720,9720,9710,388
20241230,105700,464925150,9720,9720,9720,9710,8
20241230,105600,464847410,9720,9720,9720,9710,17
20241230,105500,464682200,9720,9710,9720,9710,9
20241230,105400,464594780,9720,9710,9720,9710,7
20241230,105300,464526780,9710,9720,9720,9710,24
20241230,105200,464293540,9710,9720,9720,9710,48
20241230,105100,463827010,9720,9720,9730,9720,260
20241230,105000,461299780,9730,9730,9730,9720,6
20241230,104900,461241430,9730,9730,9730,9720,15
20241230,104800,461095570,9730,9740,9740,9730,65
20241230,104700,460463090,9730,9730,9730,9720,234
20241230,104600,458186310,9730,9730,9740,9730,10
20241230,104500,458088950,9740,9740,9750,9740,27
20241230,104400,457825960,9740,9750,9750,9740,209
20241230,104300,455790280,9740,9750,9750,9740,330
20241230,104200,452572810,9730,9730,9750,9720,5013
20241230,104100,403778740,9730,9720,9730,9710,407
20241230,104000,399822700,9720,9710,9730,9710,5148
20241230,103900,349805010,9700,9700,9710,9700,309
20241230,103800,346807670,9710,9710,9710,9700,80
20241230,103700,346031110,9700,9710,9710,9700,356
20241230,103600,342575830,9710,9690,9710,9690,156
20241230,103500,341062630,9710,9680,9710,9680,2409
20241230,103400,317720570,9690,9680,9690,9670,1047
20241230,103300,307585570,9680,9680,9680,9660,1086
20241230,103200,297075140,9670,9670,9680,9650,517
20241230,103100,292076930,9660,9680,9680,9660,217
20241230,103000,289978430,9680,9670,9680,9670,5
20241230,102900,289930050,9680,9680,9680,9670,8
20241230,102800,289852640,9680,9670,9680,9670,49
20241230,102700,289378760,9660,9660,9660,9650,26
20241230,102600,289127650,9660,9640,9660,9640,52
20241230,102500,288625770,9650,9650,9650,9640,15
20241230,102400,288481040,9650,9640,9650,9640,8
20241230,102300,288403880,9640,9640,9650,9630,10
20241230,102200,288307450,9640,9650,9660,9640,1345
20241230,102100,275338310,9660,9680,9680,9660,274
20241230,102000,272689680,9670,9670,9680,9670,186
20241230,101900,270890970,9670,9670,9670,9660,698
20241230,101800,264141340,9670,9660,9670,9660,206
20241230,101700,262149350,9670,9670,9670,9660,49
20241230,101600,261675930,9660,9670,9670,9660,17
20241230,101500,261511600,9660,9670,9670,9660,34
20241230,101400,261183140,9670,9670,9670,9660,16
20241230,101300,261028450,9670,9670,9670,9660,9
20241230,101200,260941430,9660,9660,9670,9660,8
20241230,101100,260864120,9670,9670,9670,9660,19
20241230,101000,260680420,9670,9670,9670,9660,10
20241230,100900,260583790,9670,9660,9670,9660,28
20241230,100800,260313250,9670,9660,9670,9660,13
20241230,100700,260187590,9670,9660,9670,9660,7
20241230,100600,260119930,9670,9670,9670,9660,64
20241230,100500,259501660,9670,9670,9670,9660,39
20241230,100400,259124570,9660,9670,9670,9660,139
20241230,100300,257780480,9680,9680,9680,9670,10
20241230,100200,257683710,9680,9680,9680,9670,33
20241230,100100,257364290,9680,9660,9680,9660,1346
20241230,100000,244348600,9660,9650,9670,9640,508
20241230,095900,239447560,9670,9660,9670,9650,53
20241230,095800,238935500,9660,9660,9670,9650,162
20241230,095700,237370590,9670,9680,9680,9660,133
20241230,095600,236084490,9670,9680,9680,9670,11
20241230,095500,235978050,9670,9680,9680,9670,5
20241230,095400,235929680,9680,9680,9680,9670,8
20241230,095300,235852250,9670,9690,9690,9670,194
20241230,095200,233975530,9680,9690,9690,9670,55
20241230,095100,233443060,9690,9680,9690,9670,6
20241230,095000,233384990,9680,9690,9690,9680,202
20241230,094900,231429600,9680,9690,9690,9680,192
20241230,094800,229570860,9700,9700,9700,9690,60
20241230,094700,228989400,9690,9700,9700,9690,183
20241230,094600,227216120,9690,9700,9710,9690,351
20241230,094500,223812520,9690,9680,9700,9680,979
20241230,094400,214320310,9690,9690,9700,9680,1343
20241230,094300,201313080,9690,9690,9690,9680,11
20241230,094200,201206530,9690,9680,9690,9680,110
20241230,094100,200140670,9690,9670,9690,9670,434
20241230,094000,195940460,9680,9680,9680,9670,10
20241230,093900,195843670,9670,9670,9680,9660,677
20241230,093800,189295500,9670,9660,9670,9650,385
20241230,093700,185576380,9660,9640,9660,9630,2624
20241230,093600,160276520,9640,9640,9640,9630,36
20241230,093500,159929490,9630,9630,9640,9630,26
20241230,093400,159679070,9640,9640,9640,9630,10
20241230,093300,159582690,9630,9640,9640,9630,24
20241230,093200,159351370,9600,9630,9640,9600,84
20241230,093100,158543570,9640,9640,9640,9600,1087
20241230,093000,148103100,9630,9640,9640,9630,30
20241230,092900,147814130,9630,9620,9640,9620,533
20241230,092800,142681420,9630,9620,9630,9600,352
20241230,092700,139299040,9630,9620,9630,9620,130
20241230,092600,138048410,9620,9630,9630,9620,10
20241230,092500,137952130,9620,9620,9630,9620,13
20241230,092400,137827000,9630,9620,9630,9620,20
20241230,092300,137634580,9620,9620,9620,9610,866
20241230,092200,129303710,9610,9610,9620,9610,42
20241230,092100,128900070,9620,9620,9630,9610,4808
20241230,092000,82647040,9620,9610,9620,9600,260
20241230,091900,80150220,9620,9610,9620,9610,206
20241230,091800,78170530,9620,9610,9620,9610,142
20241230,091700,76805880,9620,9620,9620,9610,391
20241230,091600,73044980,9610,9600,9610,9600,123
20241230,091500,71863470,9600,9600,9600,9590,79
20241230,091400,71105100,9600,9610,9610,9590,35
20241230,091300,70769090,9620,9600,9620,9600,100
20241230,091200,69808550,9600,9590,9600,9590,43
20241230,091100,69395890,9590,9600,9610,9580,862
20241230,091000,61127590,9600,9620,9620,9590,657
20241230,090900,54819400,9620,9610,9620,9600,124
20241230,090800,53627780,9610,9610,9610,9600,163
20241230,090700,52061360,9610,9590,9620,9590,966
20241230,090600,42796890,9580,9580,9590,9570,342
20241230,090500,39520370,9550,9550,9570,9540,1105
20241230,090400,28967330,9550,9560,9570,9540,1211
20241230,090300,17401000,9570,9560,9570,9560,20
20241230,090200,17209720,9550,9530,9570,9510,145
20241230,090100,15825690,9580,9560,9580,9500,971
20241230,090000,6577280,9560,9560,9560,9550,687