KissMeData/043370/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192900,775015700,9330,9330,9330,9330,721
20241209,192800,775015700,9330,9330,9330,9330,0
20241209,192700,775015700,9330,9330,9330,9330,0
20241209,192600,775015700,9330,9330,9330,9330,0
20241209,192500,775015700,9330,9330,9330,9330,0
20241209,192400,775015700,9330,9330,9330,9330,0
20241209,192300,775015700,9330,9330,9330,9330,0
20241209,192200,775015700,9330,9330,9330,9330,0
20241209,192100,775015700,9330,9330,9330,9330,0
20241209,192000,775015700,9330,9330,9330,9330,0
20241209,191900,775015700,9330,9330,9330,9330,0
20241209,191800,775015700,9330,9330,9330,9330,0
20241209,191700,775015700,9330,9330,9330,9330,0
20241209,191600,775015700,9330,9330,9330,9330,0
20241209,191500,775015700,9330,9330,9330,9330,0
20241209,191400,775015700,9330,9330,9330,9330,0
20241209,191300,775015700,9330,9330,9330,9330,0
20241209,191200,775015700,9330,9330,9330,9330,0
20241209,191100,775015700,9330,9330,9330,9330,0
20241209,191000,775015700,9330,9330,9330,9330,0
20241209,190900,775015700,9330,9330,9330,9330,0
20241209,190800,775015700,9330,9330,9330,9330,0
20241209,190700,775015700,9330,9330,9330,9330,0
20241209,190600,775015700,9330,9330,9330,9330,0
20241209,190500,775015700,9330,9330,9330,9330,0
20241209,190400,775015700,9330,9330,9330,9330,0
20241209,190300,775015700,9330,9330,9330,9330,0
20241209,190200,775015700,9330,9330,9330,9330,0
20241209,190100,775015700,9330,9330,9330,9330,0
20241209,190000,775015700,9330,9330,9330,9330,0
20241209,185900,775015700,9330,9330,9330,9330,721
20241209,185800,775015700,9330,9330,9330,9330,0
20241209,185700,775015700,9330,9330,9330,9330,0
20241209,185600,775015700,9330,9330,9330,9330,0
20241209,185500,775015700,9330,9330,9330,9330,0
20241209,185400,775015700,9330,9330,9330,9330,0
20241209,185300,775015700,9330,9330,9330,9330,0
20241209,185200,775015700,9330,9330,9330,9330,0
20241209,185100,775015700,9330,9330,9330,9330,0
20241209,185000,775015700,9330,9330,9330,9330,0
20241209,184900,775015700,9330,9330,9330,9330,0
20241209,184800,775015700,9330,9330,9330,9330,0
20241209,184700,775015700,9330,9330,9330,9330,0
20241209,184600,775015700,9330,9330,9330,9330,0
20241209,184500,775015700,9330,9330,9330,9330,0
20241209,184400,775015700,9330,9330,9330,9330,0
20241209,184300,775015700,9330,9330,9330,9330,0
20241209,184200,775015700,9330,9330,9330,9330,0
20241209,184100,775015700,9330,9330,9330,9330,0
20241209,184000,775015700,9330,9330,9330,9330,0
20241209,183900,775015700,9330,9330,9330,9330,0
20241209,183800,775015700,9330,9330,9330,9330,0
20241209,183700,775015700,9330,9330,9330,9330,0
20241209,183600,775015700,9330,9330,9330,9330,0
20241209,183500,775015700,9330,9330,9330,9330,0
20241209,183400,775015700,9330,9330,9330,9330,0
20241209,183300,775015700,9330,9330,9330,9330,0
20241209,183200,775015700,9330,9330,9330,9330,0
20241209,183100,775015700,9330,9330,9330,9330,0
20241209,183000,775015700,9330,9330,9330,9330,0
20241209,182900,775015700,9330,9330,9330,9330,721
20241209,182800,775015700,9330,9330,9330,9330,0
20241209,182700,775015700,9330,9330,9330,9330,0
20241209,182600,775015700,9330,9330,9330,9330,0
20241209,182500,775015700,9330,9330,9330,9330,0
20241209,182400,775015700,9330,9330,9330,9330,0
20241209,182300,775015700,9330,9330,9330,9330,0
20241209,182200,775015700,9330,9330,9330,9330,0
20241209,182100,775015700,9330,9330,9330,9330,0
20241209,182000,775015700,9330,9330,9330,9330,0
20241209,181900,775015700,9330,9330,9330,9330,0
20241209,181800,775015700,9330,9330,9330,9330,0
20241209,181700,775015700,9330,9330,9330,9330,0
20241209,181600,775015700,9330,9330,9330,9330,0
20241209,181500,775015700,9330,9330,9330,9330,0
20241209,181400,775015700,9330,9330,9330,9330,0
20241209,181300,775015700,9330,9330,9330,9330,0
20241209,181200,775015700,9330,9330,9330,9330,0
20241209,181100,775015700,9330,9330,9330,9330,0
20241209,181000,775015700,9330,9330,9330,9330,0
20241209,180900,775015700,9330,9330,9330,9330,0
20241209,180800,775015700,9330,9330,9330,9330,0
20241209,180700,775015700,9330,9330,9330,9330,0
20241209,180600,775015700,9330,9330,9330,9330,0
20241209,180500,775015700,9330,9330,9330,9330,0
20241209,180400,775015700,9330,9330,9330,9330,0
20241209,180300,775015700,9330,9330,9330,9330,0
20241209,180200,775015700,9330,9330,9330,9330,0
20241209,180100,775015700,9330,9330,9330,9330,0
20241209,180000,775015700,9330,9330,9330,9330,0
20241209,175900,775015700,9330,9330,9330,9330,721
20241209,175800,775015700,9330,9330,9330,9330,0
20241209,175700,775015700,9330,9330,9330,9330,0
20241209,175600,775015700,9330,9330,9330,9330,0
20241209,175500,775015700,9330,9330,9330,9330,0
20241209,175400,775015700,9330,9330,9330,9330,0
20241209,175300,775015700,9330,9330,9330,9330,0
20241209,175200,775015700,9330,9330,9330,9330,0
20241209,175100,775015700,9330,9330,9330,9330,0
20241209,175000,775015700,9330,9330,9330,9330,0
20241209,174900,775015700,9330,9330,9330,9330,0
20241209,174800,775015700,9330,9330,9330,9330,0
20241209,174700,775015700,9330,9330,9330,9330,0
20241209,174600,775015700,9330,9330,9330,9330,0
20241209,174500,775015700,9330,9330,9330,9330,0
20241209,174400,775015700,9330,9330,9330,9330,0
20241209,174300,775015700,9330,9330,9330,9330,0
20241209,174200,775015700,9330,9330,9330,9330,0
20241209,174100,775015700,9330,9330,9330,9330,0
20241209,174000,775015700,9330,9330,9330,9330,0
20241209,173900,775015700,9330,9330,9330,9330,0
20241209,173800,775015700,9330,9330,9330,9330,0
20241209,173700,775015700,9330,9330,9330,9330,0
20241209,173600,775015700,9330,9330,9330,9330,0
20241209,173500,775015700,9330,9330,9330,9330,0
20241209,173400,775015700,9330,9330,9330,9330,0
20241209,173300,775015700,9330,9330,9330,9330,0
20241209,173200,775015700,9330,9330,9330,9330,0
20241209,173100,775015700,9330,9330,9330,9330,0
20241209,173000,775015700,9330,9330,9330,9330,0
20241209,172900,775015700,9330,9330,9330,9330,721
20241209,172800,775015700,9330,9330,9330,9330,0
20241209,172700,775015700,9330,9330,9330,9330,0
20241209,172600,775015700,9330,9330,9330,9330,0
20241209,172500,775015700,9330,9330,9330,9330,0
20241209,172400,775015700,9330,9330,9330,9330,0
20241209,172300,775015700,9330,9330,9330,9330,0
20241209,172200,775015700,9330,9330,9330,9330,0
20241209,172100,775015700,9330,9330,9330,9330,0
20241209,172000,775015700,9330,9330,9330,9330,0
20241209,171900,775015700,9330,9330,9330,9330,0
20241209,171800,775015700,9330,9330,9330,9330,0
20241209,171700,775015700,9330,9330,9330,9330,0
20241209,171600,775015700,9330,9330,9330,9330,0
20241209,171500,775015700,9330,9330,9330,9330,0
20241209,171400,775015700,9330,9330,9330,9330,0
20241209,171300,775015700,9330,9330,9330,9330,0
20241209,171200,775015700,9330,9330,9330,9330,0
20241209,171100,775015700,9330,9330,9330,9330,0
20241209,171000,775015700,9330,9330,9330,9330,0
20241209,170900,775015700,9330,9330,9330,9330,0
20241209,170800,775015700,9330,9330,9330,9330,0
20241209,170700,775015700,9330,9330,9330,9330,0
20241209,170600,775015700,9330,9330,9330,9330,0
20241209,170500,775015700,9330,9330,9330,9330,0
20241209,170400,775015700,9330,9330,9330,9330,0
20241209,170300,775015700,9330,9330,9330,9330,0
20241209,170200,775015700,9330,9330,9330,9330,0
20241209,170100,775015700,9330,9330,9330,9330,0
20241209,170000,775015700,9330,9330,9330,9330,0
20241209,165900,775015700,9330,9330,9330,9330,721
20241209,165800,775015700,9330,9330,9330,9330,0
20241209,165700,775015700,9330,9330,9330,9330,0
20241209,165600,775015700,9330,9330,9330,9330,0
20241209,165500,775015700,9330,9330,9330,9330,0
20241209,165400,775015700,9330,9330,9330,9330,0
20241209,165300,775015700,9330,9330,9330,9330,0
20241209,165200,775015700,9330,9330,9330,9330,0
20241209,165100,775015700,9330,9330,9330,9330,0
20241209,165000,775015700,9330,9330,9330,9330,0
20241209,164900,775015700,9330,9330,9330,9330,0
20241209,164800,775015700,9330,9330,9330,9330,0
20241209,164700,775015700,9330,9330,9330,9330,0
20241209,164600,775015700,9330,9330,9330,9330,0
20241209,164500,775015700,9330,9330,9330,9330,0
20241209,164400,775015700,9330,9330,9330,9330,0
20241209,164300,775015700,9330,9330,9330,9330,0
20241209,164200,775015700,9330,9330,9330,9330,0
20241209,164100,775015700,9330,9330,9330,9330,0
20241209,164000,775015700,9330,9330,9330,9330,0
20241209,163900,775015700,9330,9330,9330,9330,0
20241209,163800,775015700,9330,9330,9330,9330,0
20241209,163700,775015700,9330,9330,9330,9330,0
20241209,163600,775015700,9330,9330,9330,9330,0
20241209,163500,775015700,9330,9330,9330,9330,0
20241209,163400,775015700,9330,9330,9330,9330,0
20241209,163300,775015700,9330,9330,9330,9330,0
20241209,163200,775015700,9330,9330,9330,9330,0
20241209,163100,775015700,9330,9330,9330,9330,0
20241209,163000,775015700,9330,9330,9330,9330,0
20241209,162900,775015700,9330,9330,9330,9330,721
20241209,162800,775015700,9330,9330,9330,9330,0
20241209,162700,775015700,9330,9330,9330,9330,0
20241209,162600,775015700,9330,9330,9330,9330,0
20241209,162500,775015700,9330,9330,9330,9330,0
20241209,162400,775015700,9330,9330,9330,9330,0
20241209,162300,775015700,9330,9330,9330,9330,0
20241209,162200,775015700,9330,9330,9330,9330,0
20241209,162100,775015700,9330,9330,9330,9330,0
20241209,162000,775015700,9330,9330,9330,9330,0
20241209,161900,775015700,9330,9330,9330,9330,0
20241209,161800,775015700,9330,9330,9330,9330,0
20241209,161700,775015700,9330,9330,9330,9330,0
20241209,161600,775015700,9330,9330,9330,9330,0
20241209,161500,775015700,9330,9330,9330,9330,0
20241209,161400,775015700,9330,9330,9330,9330,0
20241209,161300,775015700,9330,9330,9330,9330,0
20241209,161200,775015700,9330,9330,9330,9330,0
20241209,161100,775015700,9330,9330,9330,9330,0
20241209,161000,775015700,9330,9330,9330,9330,0
20241209,160900,775015700,9330,9330,9330,9330,0
20241209,160800,775015700,9330,9330,9330,9330,0
20241209,160700,775015700,9330,9330,9330,9330,0
20241209,160600,775015700,9330,9330,9330,9330,0
20241209,160500,775015700,9330,9330,9330,9330,0
20241209,160400,775015700,9330,9330,9330,9330,0
20241209,160300,775015700,9330,9330,9330,9330,0
20241209,160200,775015700,9330,9330,9330,9330,0
20241209,160100,775015700,9330,9330,9330,9330,0
20241209,160000,775015700,9330,9330,9330,9330,0
20241209,155900,775015700,9330,9330,9330,9330,721
20241209,155800,775015700,9330,9330,9330,9330,0
20241209,155700,775015700,9330,9330,9330,9330,0
20241209,155600,775015700,9330,9330,9330,9330,0
20241209,155500,775015700,9330,9330,9330,9330,0
20241209,155400,775015700,9330,9330,9330,9330,0
20241209,155300,775015700,9330,9330,9330,9330,0
20241209,155200,775015700,9330,9330,9330,9330,0
20241209,155100,775015700,9330,9330,9330,9330,0
20241209,155000,775015700,9330,9330,9330,9330,0
20241209,154900,775015700,9330,9330,9330,9330,0
20241209,154800,775015700,9330,9330,9330,9330,0
20241209,154700,775015700,9330,9330,9330,9330,0
20241209,154600,775015700,9330,9330,9330,9330,0
20241209,154500,775015700,9330,9330,9330,9330,0
20241209,154400,775015700,9330,9330,9330,9330,0
20241209,154300,775015700,9330,9330,9330,9330,0
20241209,154200,775015700,9330,9330,9330,9330,0
20241209,154100,775015700,9330,9330,9330,9330,0
20241209,154000,775015700,9330,9330,9330,9330,0
20241209,153900,775015700,9330,9330,9330,9330,0
20241209,153800,775015700,9330,9330,9330,9330,0
20241209,153700,775015700,9330,9330,9330,9330,0
20241209,153600,775015700,9330,9330,9330,9330,0
20241209,153500,775015700,9330,9330,9330,9330,0
20241209,153400,775015700,9330,9330,9330,9330,0
20241209,153300,775015700,9330,9330,9330,9330,0
20241209,153200,775015700,9330,9330,9330,9330,0
20241209,153100,775015700,9330,9330,9330,9330,0
20241209,153000,775015700,9330,9330,9330,9330,721
20241209,152900,768288770,9360,9360,9360,9360,0
20241209,152800,768288770,9360,9360,9360,9360,0
20241209,152700,768288770,9360,9360,9360,9360,0
20241209,152600,768288770,9360,9360,9360,9360,0
20241209,152500,768288770,9360,9360,9360,9360,0
20241209,152400,768288770,9360,9360,9360,9360,0
20241209,152300,768288770,9360,9360,9360,9360,0
20241209,152200,768288770,9360,9360,9360,9360,0
20241209,152100,768288770,9360,9360,9360,9360,0
20241209,152000,768288770,9360,9360,9360,9360,0
20241209,151900,768288770,9360,9400,9400,9360,2101
20241209,151800,748570990,9410,9410,9410,9410,932
20241209,151700,739800870,9420,9420,9420,9420,6498
20241209,151600,678589710,9420,9420,9420,9420,2242
20241209,151500,657470070,9420,9420,9420,9420,88
20241209,151400,656641110,9430,9420,9430,9420,1169
20241209,151300,645628830,9430,9430,9430,9430,1
20241209,151200,645619400,9420,9420,9420,9420,98
20241209,151100,644696240,9430,9430,9430,9430,1
20241209,151000,644686810,9420,9420,9420,9420,1
20241209,150900,644677390,9420,9420,9420,9420,71
20241209,150800,644008570,9420,9420,9420,9420,0
20241209,150700,644008570,9420,9420,9420,9420,0
20241209,150600,644008570,9420,9430,9430,9420,501
20241209,150500,639289140,9420,9420,9430,9420,1092
20241209,150400,629002300,9420,9430,9430,9420,71
20241209,150300,628333470,9420,9420,9420,9420,0
20241209,150200,628333470,9420,9420,9420,9420,73
20241209,150100,627645810,9430,9430,9430,9430,12
20241209,150000,627532650,9420,9420,9420,9420,71
20241209,145900,626863830,9430,9430,9430,9430,0
20241209,145800,626863830,9430,9430,9430,9430,5
20241209,145700,626816680,9430,9430,9430,9430,0
20241209,145600,626816680,9430,9430,9430,9430,201
20241209,145500,624921250,9420,9420,9430,9420,174
20241209,145400,623282140,9430,9420,9430,9420,21
20241209,145300,623084310,9420,9420,9420,9420,0
20241209,145200,623084310,9420,9420,9420,9420,71
20241209,145100,622415490,9430,9430,9430,9430,0
20241209,145000,622415490,9430,9420,9430,9420,118
20241209,144900,621303430,9430,9430,9430,9430,0
20241209,144800,621303430,9430,9430,9430,9430,10
20241209,144700,621209130,9430,9420,9430,9420,29
20241209,144600,620935940,9420,9420,9420,9420,68
20241209,144500,620295380,9430,9430,9430,9430,10
20241209,144400,620201080,9430,9430,9430,9430,21
20241209,144300,620003050,9420,9420,9420,9420,33
20241209,144200,619692190,9430,9430,9430,9430,0
20241209,144100,619692190,9430,9430,9430,9430,0
20241209,144000,619692190,9430,9430,9430,9430,0
20241209,143900,619692190,9430,9430,9430,9430,0
20241209,143800,619692190,9430,9430,9430,9430,0
20241209,143700,619692190,9430,9430,9430,9430,0
20241209,143600,619692190,9430,9430,9430,9430,200
20241209,143500,617806190,9420,9420,9420,9420,33
20241209,143400,617495330,9420,9420,9420,9420,0
20241209,143300,617495330,9420,9420,9420,9420,33
20241209,143200,617184470,9420,9420,9420,9420,1461
20241209,143100,603421850,9420,9430,9430,9420,34
20241209,143000,603101560,9420,9420,9420,9420,17
20241209,142900,602941420,9420,9420,9430,9420,79
20241209,142800,602197150,9430,9420,9430,9420,54
20241209,142700,601688270,9420,9420,9420,9420,33
20241209,142600,601377410,9430,9420,9430,9420,39
20241209,142500,601009970,9420,9420,9430,9420,38
20241209,142400,600651970,9430,9420,9430,9420,234
20241209,142300,598445680,9430,9420,9430,9420,91
20241209,142200,597588260,9420,9420,9420,9420,34
20241209,142100,597267980,9420,9420,9420,9420,74
20241209,142000,596570900,9420,9420,9430,9420,79
20241209,141900,595826670,9420,9420,9420,9420,34
20241209,141800,595506390,9420,9430,9430,9420,83
20241209,141700,594724430,9420,9420,9420,9420,33
20241209,141600,594413570,9420,9420,9430,9420,92
20241209,141500,593546780,9420,9420,9420,9420,33
20241209,141400,593235920,9420,9420,9420,9420,75
20241209,141300,592529420,9420,9420,9420,9420,34
20241209,141200,592209140,9420,9420,9420,9420,76
20241209,141100,591493220,9420,9420,9420,9420,50
20241209,141000,591022220,9420,9420,9420,9420,77
20241209,140900,590296880,9420,9420,9420,9420,59
20241209,140800,589741100,9420,9420,9420,9420,33
20241209,140700,589430240,9420,9420,9420,9420,78
20241209,140600,588695480,9420,9420,9420,9420,34
20241209,140500,588375200,9420,9420,9420,9420,78
20241209,140400,587640440,9420,9420,9420,9420,33
20241209,140300,587329580,9420,9420,9420,9420,34
20241209,140200,587009300,9420,9420,9420,9420,79
20241209,140100,586265120,9420,9420,9420,9420,33
20241209,140000,585954260,9420,9420,9420,9420,45
20241209,135900,585530360,9420,9420,9420,9420,0
20241209,135800,585530360,9420,9420,9420,9420,48
20241209,135700,585078200,9430,9430,9430,9430,0
20241209,135600,585078200,9430,9430,9430,9430,0
20241209,135500,585078200,9430,9430,9430,9430,10
20241209,135400,584983900,9430,9430,9430,9430,0
20241209,135300,584983900,9430,9430,9430,9430,0
20241209,135200,584983900,9430,9430,9430,9430,1
20241209,135100,584974470,9440,9440,9440,9430,413
20241209,135000,581076870,9450,9450,9460,9450,6083
20241209,134900,523592420,9450,9450,9450,9450,0
20241209,134800,523592420,9450,9450,9450,9450,576
20241209,134700,518149220,9460,9460,9460,9460,0
20241209,134600,518149220,9460,9460,9460,9460,0
20241209,134500,518149220,9460,9460,9460,9460,0
20241209,134400,518149220,9460,9460,9460,9460,50
20241209,134300,517676220,9460,9460,9460,9460,0
20241209,134200,517676220,9460,9460,9460,9460,100
20241209,134100,516730220,9460,9460,9460,9460,1
20241209,134000,516720760,9450,9450,9450,9450,53
20241209,133900,516219910,9460,9460,9460,9460,0
20241209,133800,516219910,9460,9460,9460,9460,100
20241209,133700,515273910,9450,9450,9460,9450,284
20241209,133600,512589610,9450,9450,9450,9450,0
20241209,133500,512589610,9450,9450,9450,9450,71
20241209,133400,511918660,9450,9450,9450,9450,0
20241209,133300,511918660,9450,9450,9450,9450,0
20241209,133200,511918660,9450,9450,9450,9450,55
20241209,133100,511398910,9450,9450,9450,9450,0
20241209,133000,511398910,9450,9450,9450,9450,11
20241209,132900,511294960,9450,9450,9450,9450,0
20241209,132800,511294960,9450,9450,9450,9450,53
20241209,132700,510794110,9450,9450,9450,9450,0
20241209,132600,510794110,9450,9450,9450,9450,0
20241209,132500,510794110,9450,9450,9450,9450,0
20241209,132400,510794110,9450,9450,9450,9450,56
20241209,132300,510264910,9460,9460,9460,9460,0
20241209,132200,510264910,9460,9460,9460,9460,30
20241209,132100,509981110,9460,9450,9460,9450,90
20241209,132000,509130310,9460,9460,9460,9460,8
20241209,131900,509054630,9460,9460,9460,9460,0
20241209,131800,509054630,9460,9460,9460,9460,10
20241209,131700,508960030,9450,9460,9460,9450,162
20241209,131600,507428130,9460,9460,9460,9460,0
20241209,131500,507428130,9460,9460,9460,9460,4
20241209,131400,507390290,9460,9460,9460,9460,120
20241209,131300,506255090,9460,9460,9460,9460,11
20241209,131200,506151030,9450,9450,9450,9450,0
20241209,131100,506151030,9450,9450,9450,9450,53
20241209,131000,505650180,9460,9460,9460,9460,0
20241209,130900,505650180,9460,9460,9460,9460,0
20241209,130800,505650180,9460,9460,9460,9460,0
20241209,130700,505650180,9460,9460,9460,9460,66
20241209,130600,505025820,9460,9460,9460,9460,0
20241209,130500,505025820,9460,9460,9460,9460,11
20241209,130400,504921760,9450,9450,9450,9450,0
20241209,130300,504921760,9450,9450,9450,9450,500
20241209,130200,500196760,9460,9460,9460,9460,30
20241209,130100,499912960,9460,9460,9460,9460,0
20241209,130000,499912960,9460,9460,9460,9460,0
20241209,125900,499912960,9460,9460,9460,9460,80
20241209,125800,499156160,9460,9450,9460,9450,53
20241209,125700,498655210,9460,9460,9460,9460,0
20241209,125600,498655210,9460,9460,9460,9460,0
20241209,125500,498655210,9460,9460,9460,9460,100
20241209,125400,497709210,9450,9450,9450,9450,0
20241209,125300,497709210,9450,9450,9450,9450,56
20241209,125200,497180010,9450,9450,9450,9450,205
20241209,125100,495242760,9460,9460,9460,9460,0
20241209,125000,495242760,9460,9460,9460,9460,50
20241209,124900,494769760,9460,9460,9460,9460,0
20241209,124800,494769760,9460,9460,9460,9460,0
20241209,124700,494769760,9460,9460,9460,9460,11
20241209,124600,494665700,9450,9450,9450,9450,0
20241209,124500,494665700,9450,9450,9450,9450,60
20241209,124400,494098700,9450,9450,9450,9450,193
20241209,124300,492274850,9450,9450,9450,9450,73
20241209,124200,491585000,9460,9460,9460,9460,0
20241209,124100,491585000,9460,9460,9460,9460,40
20241209,124000,491206600,9460,9460,9460,9460,0
20241209,123900,491206600,9460,9460,9460,9460,1
20241209,123800,491197140,9460,9460,9460,9460,63
20241209,123700,490601160,9460,9450,9460,9450,7
20241209,123600,490534990,9450,9450,9450,9450,50
20241209,123500,490062490,9450,9450,9450,9450,0
20241209,123400,490062490,9450,9450,9450,9450,1
20241209,123300,490053040,9450,9450,9450,9450,17
20241209,123200,489892390,9450,9450,9450,9450,0
20241209,123100,489892390,9450,9450,9450,9450,33
20241209,123000,489580540,9450,9450,9450,9450,20
20241209,122900,489391540,9450,9440,9450,9440,100
20241209,122800,488447500,9440,9440,9440,9440,0
20241209,122700,488447500,9440,9450,9450,9440,40
20241209,122600,488069800,9450,9450,9450,9450,0
20241209,122500,488069800,9450,9450,9450,9450,0
20241209,122400,488069800,9450,9450,9450,9450,0
20241209,122300,488069800,9450,9450,9450,9450,0
20241209,122200,488069800,9450,9450,9450,9450,0
20241209,122100,488069800,9450,9450,9450,9450,61
20241209,122000,487493350,9460,9460,9460,9460,952
20241209,121900,478487430,9460,9460,9460,9460,0
20241209,121800,478487430,9460,9460,9460,9460,0
20241209,121700,478487430,9460,9460,9460,9460,11
20241209,121600,478383370,9470,9470,9470,9470,0
20241209,121500,478383370,9470,9470,9470,9470,0
20241209,121400,478383370,9470,9470,9470,9470,0
20241209,121300,478383370,9470,9470,9470,9470,104
20241209,121200,477398490,9470,9430,9470,9430,395
20241209,121100,473664480,9470,9470,9470,9470,0
20241209,121000,473664480,9470,9470,9470,9470,0
20241209,120900,473664480,9470,9470,9470,9470,0
20241209,120800,473664480,9470,9470,9470,9470,10
20241209,120700,473569780,9430,9430,9430,9430,0
20241209,120600,473569780,9430,9430,9430,9430,0
20241209,120500,473569780,9430,9440,9440,9430,800
20241209,120400,466019690,9440,9440,9440,9440,0
20241209,120300,466019690,9440,9440,9440,9440,1013
20241209,120200,456456970,9490,9490,9490,9490,0
20241209,120100,456456970,9490,9490,9490,9490,1
20241209,120000,456447480,9440,9440,9440,9440,2
20241209,115900,456428600,9500,9500,9500,9500,0
20241209,115800,456428600,9500,9500,9500,9500,1
20241209,115700,456419100,9420,9420,9420,9420,0
20241209,115600,456419100,9420,9420,9420,9420,0
20241209,115500,456419100,9420,9420,9420,9420,0
20241209,115400,456419100,9420,9470,9470,9420,1233
20241209,115300,444771290,9480,9490,9490,9480,796
20241209,115200,437224990,9500,9520,9520,9500,4051
20241209,115100,398678540,9520,9530,9530,9520,51
20241209,115000,398193010,9520,9520,9520,9520,15
20241209,114900,398050210,9530,9520,9530,9520,17
20241209,114800,397888360,9520,9520,9520,9520,93
20241209,114700,397003000,9520,9520,9520,9520,74
20241209,114600,396298520,9510,9510,9510,9510,47
20241209,114500,395851550,9510,9510,9510,9510,15
20241209,114400,395708900,9510,9510,9510,9510,16
20241209,114300,395556740,9510,9520,9520,9510,34
20241209,114200,395233390,9510,9510,9510,9510,127
20241209,114100,394025620,9510,9510,9510,9510,71
20241209,114000,393350410,9520,9520,9520,9520,0
20241209,113900,393350410,9520,9510,9520,9510,121
20241209,113800,392198790,9500,9490,9500,9490,369
20241209,113700,388694020,9490,9490,9490,9490,16
20241209,113600,388542180,9490,9490,9490,9490,14
20241209,113500,388409320,9490,9490,9500,9490,29
20241209,113400,388134100,9490,9500,9500,9490,1194
20241209,113300,376802990,9500,9500,9500,9500,57
20241209,113200,376261490,9490,9490,9490,9490,15
20241209,113100,376119140,9490,9490,9490,9490,0
20241209,113000,376119140,9490,9490,9490,9490,79
20241209,112900,375369430,9480,9480,9480,9480,11
20241209,112800,375265150,9480,9480,9480,9480,14
20241209,112700,375132430,9490,9480,9490,9480,14
20241209,112600,374999690,9480,9480,9480,9480,15
20241209,112500,374857490,9480,9480,9480,9480,30
20241209,112400,374573090,9480,9480,9480,9480,26
20241209,112300,374326610,9480,9480,9480,9480,26
20241209,112200,374080130,9480,9480,9480,9480,18
20241209,112100,373909490,9480,9480,9480,9480,25
20241209,112000,373672490,9480,9480,9480,9480,30
20241209,111900,373388090,9480,9480,9480,9480,13
20241209,111800,373264850,9480,9480,9480,9480,31
20241209,111700,372970970,9480,9480,9480,9480,13
20241209,111600,372847730,9480,9480,9480,9480,25
20241209,111500,372610730,9490,9480,9490,9480,12
20241209,111400,372496960,9480,9480,9480,9480,30
20241209,111300,372212560,9490,9480,9490,9480,20
20241209,111200,372022900,9480,9480,9480,9480,68
20241209,111100,371378260,9470,9470,9470,9470,13
20241209,111000,371255150,9490,9490,9490,9490,0
20241209,110900,371255150,9490,9490,9490,9490,0
20241209,110800,371255150,9490,9480,9490,9480,23
20241209,110700,371037100,9480,9480,9480,9480,0
20241209,110600,371037100,9480,9480,9480,9480,50
20241209,110500,370563100,9480,9480,9480,9480,1
20241209,110400,370553620,9470,9470,9470,9470,0
20241209,110300,370553620,9470,9470,9470,9470,9
20241209,110200,370468390,9490,9490,9490,9490,0
20241209,110100,370468390,9490,9490,9490,9490,0
20241209,110000,370468390,9490,9490,9490,9490,255
20241209,105900,368048440,9480,9480,9480,9480,38
20241209,105800,367688200,9480,9480,9480,9480,0
20241209,105700,367688200,9480,9470,9480,9470,70
20241209,105600,367024860,9470,9470,9470,9470,25
20241209,105500,366788110,9470,9470,9470,9470,14
20241209,105400,366655530,9470,9470,9470,9470,14
20241209,105300,366522950,9470,9470,9470,9470,12
20241209,105200,366409310,9480,9480,9480,9480,0
20241209,105100,366409310,9480,9480,9480,9480,0
20241209,105000,366409310,9480,9500,9500,9480,1308
20241209,104900,353985720,9510,9510,9510,9510,0
20241209,104800,353985720,9510,9500,9510,9500,44
20241209,104700,353567420,9500,9500,9500,9500,28
20241209,104600,353301420,9500,9500,9500,9500,23
20241209,104500,353082920,9530,9530,9530,9530,0
20241209,104400,353082920,9530,9530,9530,9530,0
20241209,104300,353082920,9530,9530,9530,9530,0
20241209,104200,353082920,9530,9530,9530,9530,0
20241209,104100,353082920,9530,9530,9530,9530,0
20241209,104000,353082920,9530,9530,9540,9500,256
20241209,103900,350648030,9530,9510,9530,9510,33
20241209,103800,350334080,9510,9490,9510,9490,1433
20241209,103700,336721610,9480,9490,9490,9480,67
20241209,103600,336086000,9490,9490,9490,9490,1
20241209,103500,336076510,9490,9490,9490,9490,1
20241209,103400,336067020,9490,9490,9490,9490,82
20241209,103300,335288840,9490,9480,9490,9480,83
20241209,103200,334501300,9480,9480,9480,9480,31
20241209,103100,334207420,9490,9490,9490,9490,0
20241209,103000,334207420,9490,9490,9490,9490,0
20241209,102900,334207420,9490,9490,9490,9490,0
20241209,102800,334207420,9490,9490,9490,9490,33
20241209,102700,333894250,9500,9500,9500,9500,0
20241209,102600,333894250,9500,9490,9500,9490,22
20241209,102500,333685450,9490,9480,9490,9480,15
20241209,102400,333543240,9480,9460,9480,9460,97
20241209,102300,332625360,9460,9420,9460,9420,282
20241209,102200,329964820,9440,9420,9440,9410,338
20241209,102100,326779360,9420,9420,9420,9410,234
20241209,102000,324576190,9420,9440,9440,9420,306
20241209,101900,321689700,9420,9420,9420,9420,0
20241209,101800,321689700,9420,9460,9460,9420,1301
20241209,101700,309409690,9470,9480,9480,9470,899
20241209,101600,300891210,9480,9480,9480,9480,70
20241209,101500,300227610,9490,9490,9490,9490,40
20241209,101400,299848010,9490,9510,9510,9490,375
20241209,101300,296285450,9500,9500,9500,9500,32
20241209,101200,295981450,9510,9510,9510,9510,10
20241209,101100,295886350,9520,9530,9530,9520,160
20241209,101000,294362110,9530,9540,9540,9530,95
20241209,100900,293456660,9550,9560,9560,9550,614
20241209,100800,287588590,9570,9580,9580,9570,219
20241209,100700,285491930,9590,9610,9610,9590,947
20241209,100600,276397300,9610,9620,9620,9610,724
20241209,100500,269435420,9610,9600,9610,9600,116
20241209,100400,268321570,9590,9590,9590,9590,86
20241209,100300,267496830,9580,9580,9580,9580,36
20241209,100200,267151950,9580,9580,9580,9580,167
20241209,100100,265552090,9580,9580,9580,9580,0
20241209,100000,265552090,9580,9580,9580,9580,639
20241209,095900,259430470,9560,9560,9560,9560,10
20241209,095800,259334870,9620,9620,9620,9620,0
20241209,095700,259334870,9620,9620,9620,9620,0
20241209,095600,259334870,9620,9620,9620,9620,0
20241209,095500,259334870,9620,9620,9620,9620,55
20241209,095400,258805770,9620,9620,9620,9590,600
20241209,095300,253045860,9620,9640,9640,9620,401
20241209,095200,249184690,9650,9650,9650,9650,4
20241209,095100,249146090,9610,9600,9610,9600,4618
20241209,095000,204768890,9590,9590,9590,9590,38
20241209,094900,204404470,9600,9600,9600,9600,1
20241209,094800,204394870,9580,9560,9580,9560,615
20241209,094700,198506830,9560,9560,9560,9560,131
20241209,094600,197254470,9560,9560,9560,9560,16
20241209,094500,197101510,9560,9550,9560,9550,42
20241209,094400,196700310,9550,9550,9550,9550,0
20241209,094300,196700310,9550,9560,9560,9550,713
20241209,094200,189884890,9570,9570,9570,9570,33
20241209,094100,189569080,9570,9560,9570,9560,14
20241209,094000,189435230,9560,9560,9560,9550,356
20241209,093900,186032680,9520,9500,9520,9500,636
20241209,093800,179988020,9500,9500,9500,9500,0
20241209,093700,179988020,9500,9490,9500,9490,127
20241209,093600,178782390,9500,9510,9510,9460,724
20241209,093500,171909880,9510,9510,9510,9510,0
20241209,093400,171909880,9510,9510,9510,9510,0
20241209,093300,171909880,9510,9510,9510,9510,0
20241209,093200,171909880,9510,9490,9510,9490,127
20241209,093100,170703230,9470,9490,9490,9470,400
20241209,093000,166914330,9480,9470,9490,9470,728
20241209,092900,160011610,9480,9470,9480,9470,85
20241209,092800,159206130,9500,9500,9500,9500,0
20241209,092700,159206130,9500,9500,9500,9500,0
20241209,092600,159206130,9500,9460,9500,9460,128
20241209,092500,157994850,9460,9540,9540,9460,2860
20241209,092400,130867630,9540,9550,9550,9540,214
20241209,092300,128823950,9550,9550,9550,9540,632
20241209,092200,122789190,9560,9560,9560,9560,236
20241209,092100,120533030,9560,9610,9610,9560,802
20241209,092000,112855450,9590,9590,9590,9590,140
20241209,091900,111512850,9600,9600,9600,9600,144
20241209,091800,110130450,9590,9570,9590,9570,313
20241209,091700,107131990,9570,9560,9580,9560,126
20241209,091600,105927160,9560,9580,9580,9560,1365
20241209,091500,92865550,9600,9600,9600,9600,0
20241209,091400,92865550,9600,9600,9600,9600,200
20241209,091300,90945550,9630,9650,9650,9610,680
20241209,091200,84395960,9660,9660,9660,9660,607
20241209,091100,78532340,9650,9640,9660,9640,937
20241209,091000,69490310,9630,9630,9630,9630,100
20241209,090900,68527310,9640,9580,9640,9580,80
20241209,090800,67760310,9630,9640,9640,9580,340
20241209,090700,64493600,9610,9650,9690,9600,2311
20241209,090600,42277400,9640,9670,9670,9640,388
20241209,090500,38530740,9710,9690,9710,9690,504
20241209,090400,33646820,9660,9670,9720,9660,352
20241209,090300,30237100,9740,9740,9740,9740,0
20241209,090200,30237100,9740,9720,9740,9670,481
20241209,090100,25579380,9720,9790,9790,9720,1710
20241209,090000,8857860,9920,9780,9930,9780,898