KissMeData/044450/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192900,873937180,8670,8670,8670,8670,70
20241204,192800,873937180,8670,8670,8670,8670,0
20241204,192700,873937180,8670,8670,8670,8670,0
20241204,192600,873937180,8670,8670,8670,8670,0
20241204,192500,873937180,8670,8670,8670,8670,0
20241204,192400,873937180,8670,8670,8670,8670,0
20241204,192300,873937180,8670,8670,8670,8670,0
20241204,192200,873937180,8670,8670,8670,8670,0
20241204,192100,873937180,8670,8670,8670,8670,0
20241204,192000,873937180,8670,8670,8670,8670,0
20241204,191900,873937180,8670,8670,8670,8670,0
20241204,191800,873937180,8670,8670,8670,8670,0
20241204,191700,873937180,8670,8670,8670,8670,0
20241204,191600,873937180,8670,8670,8670,8670,0
20241204,191500,873937180,8670,8670,8670,8670,0
20241204,191400,873937180,8670,8670,8670,8670,0
20241204,191300,873937180,8670,8670,8670,8670,0
20241204,191200,873937180,8670,8670,8670,8670,0
20241204,191100,873937180,8670,8670,8670,8670,0
20241204,191000,873937180,8670,8670,8670,8670,0
20241204,190900,873937180,8670,8670,8670,8670,0
20241204,190800,873937180,8670,8670,8670,8670,0
20241204,190700,873937180,8670,8670,8670,8670,0
20241204,190600,873937180,8670,8670,8670,8670,0
20241204,190500,873937180,8670,8670,8670,8670,0
20241204,190400,873937180,8670,8670,8670,8670,0
20241204,190300,873937180,8670,8670,8670,8670,0
20241204,190200,873937180,8670,8670,8670,8670,0
20241204,190100,873937180,8670,8670,8670,8670,0
20241204,190000,873937180,8670,8670,8670,8670,0
20241204,185900,873937180,8670,8670,8670,8670,70
20241204,185800,873937180,8670,8670,8670,8670,0
20241204,185700,873937180,8670,8670,8670,8670,0
20241204,185600,873937180,8670,8670,8670,8670,0
20241204,185500,873937180,8670,8670,8670,8670,0
20241204,185400,873937180,8670,8670,8670,8670,0
20241204,185300,873937180,8670,8670,8670,8670,0
20241204,185200,873937180,8670,8670,8670,8670,0
20241204,185100,873937180,8670,8670,8670,8670,0
20241204,185000,873937180,8670,8670,8670,8670,0
20241204,184900,873937180,8670,8670,8670,8670,0
20241204,184800,873937180,8670,8670,8670,8670,0
20241204,184700,873937180,8670,8670,8670,8670,0
20241204,184600,873937180,8670,8670,8670,8670,0
20241204,184500,873937180,8670,8670,8670,8670,0
20241204,184400,873937180,8670,8670,8670,8670,0
20241204,184300,873937180,8670,8670,8670,8670,0
20241204,184200,873937180,8670,8670,8670,8670,0
20241204,184100,873937180,8670,8670,8670,8670,0
20241204,184000,873937180,8670,8670,8670,8670,0
20241204,183900,873937180,8670,8670,8670,8670,0
20241204,183800,873937180,8670,8670,8670,8670,0
20241204,183700,873937180,8670,8670,8670,8670,0
20241204,183600,873937180,8670,8670,8670,8670,0
20241204,183500,873937180,8670,8670,8670,8670,0
20241204,183400,873937180,8670,8670,8670,8670,0
20241204,183300,873937180,8670,8670,8670,8670,0
20241204,183200,873937180,8670,8670,8670,8670,0
20241204,183100,873937180,8670,8670,8670,8670,0
20241204,183000,873937180,8670,8670,8670,8670,0
20241204,182900,873937180,8670,8670,8670,8670,70
20241204,182800,873937180,8670,8670,8670,8670,0
20241204,182700,873937180,8670,8670,8670,8670,0
20241204,182600,873937180,8670,8670,8670,8670,0
20241204,182500,873937180,8670,8670,8670,8670,0
20241204,182400,873937180,8670,8670,8670,8670,0
20241204,182300,873937180,8670,8670,8670,8670,0
20241204,182200,873937180,8670,8670,8670,8670,0
20241204,182100,873937180,8670,8670,8670,8670,0
20241204,182000,873937180,8670,8670,8670,8670,0
20241204,181900,873937180,8670,8670,8670,8670,0
20241204,181800,873937180,8670,8670,8670,8670,0
20241204,181700,873937180,8670,8670,8670,8670,0
20241204,181600,873937180,8670,8670,8670,8670,0
20241204,181500,873937180,8670,8670,8670,8670,0
20241204,181400,873937180,8670,8670,8670,8670,0
20241204,181300,873937180,8670,8670,8670,8670,0
20241204,181200,873937180,8670,8670,8670,8670,0
20241204,181100,873937180,8670,8670,8670,8670,0
20241204,181000,873937180,8670,8670,8670,8670,0
20241204,180900,873937180,8670,8670,8670,8670,0
20241204,180800,873937180,8670,8670,8670,8670,0
20241204,180700,873937180,8670,8670,8670,8670,0
20241204,180600,873937180,8670,8670,8670,8670,0
20241204,180500,873937180,8670,8670,8670,8670,0
20241204,180400,873937180,8670,8670,8670,8670,0
20241204,180300,873937180,8670,8670,8670,8670,0
20241204,180200,873937180,8670,8670,8670,8670,0
20241204,180100,873937180,8670,8670,8670,8670,0
20241204,180000,873937180,8670,8670,8670,8670,0
20241204,175900,873937180,8670,8670,8670,8670,70
20241204,175800,873937180,8670,8670,8670,8670,0
20241204,175700,873937180,8670,8670,8670,8670,0
20241204,175600,873937180,8670,8670,8670,8670,0
20241204,175500,873937180,8670,8670,8670,8670,0
20241204,175400,873937180,8670,8670,8670,8670,0
20241204,175300,873937180,8670,8670,8670,8670,0
20241204,175200,873937180,8670,8670,8670,8670,0
20241204,175100,873937180,8670,8670,8670,8670,0
20241204,175000,873937180,8670,8670,8670,8670,0
20241204,174900,873937180,8670,8670,8670,8670,0
20241204,174800,873937180,8670,8670,8670,8670,0
20241204,174700,873937180,8670,8670,8670,8670,0
20241204,174600,873937180,8670,8670,8670,8670,0
20241204,174500,873937180,8670,8670,8670,8670,0
20241204,174400,873937180,8670,8670,8670,8670,0
20241204,174300,873937180,8670,8670,8670,8670,0
20241204,174200,873937180,8670,8670,8670,8670,0
20241204,174100,873937180,8670,8670,8670,8670,0
20241204,174000,873937180,8670,8670,8670,8670,0
20241204,173900,873937180,8670,8670,8670,8670,0
20241204,173800,873937180,8670,8670,8670,8670,0
20241204,173700,873937180,8670,8670,8670,8670,0
20241204,173600,873937180,8670,8670,8670,8670,0
20241204,173500,873937180,8670,8670,8670,8670,0
20241204,173400,873937180,8670,8670,8670,8670,0
20241204,173300,873937180,8670,8670,8670,8670,0
20241204,173200,873937180,8670,8670,8670,8670,0
20241204,173100,873937180,8670,8670,8670,8670,0
20241204,173000,873937180,8670,8670,8670,8670,0
20241204,172900,873937180,8670,8670,8670,8670,70
20241204,172800,873937180,8670,8670,8670,8670,0
20241204,172700,873937180,8670,8670,8670,8670,0
20241204,172600,873937180,8670,8670,8670,8670,0
20241204,172500,873937180,8670,8670,8670,8670,0
20241204,172400,873937180,8670,8670,8670,8670,0
20241204,172300,873937180,8670,8670,8670,8670,0
20241204,172200,873937180,8670,8670,8670,8670,0
20241204,172100,873937180,8670,8670,8670,8670,0
20241204,172000,873937180,8670,8670,8670,8670,0
20241204,171900,873937180,8670,8670,8670,8670,0
20241204,171800,873937180,8670,8670,8670,8670,0
20241204,171700,873937180,8670,8670,8670,8670,0
20241204,171600,873937180,8670,8670,8670,8670,0
20241204,171500,873937180,8670,8670,8670,8670,0
20241204,171400,873937180,8670,8670,8670,8670,0
20241204,171300,873937180,8670,8670,8670,8670,0
20241204,171200,873937180,8670,8670,8670,8670,0
20241204,171100,873937180,8670,8670,8670,8670,0
20241204,171000,873937180,8670,8670,8670,8670,0
20241204,170900,873937180,8670,8670,8670,8670,0
20241204,170800,873937180,8670,8670,8670,8670,0
20241204,170700,873937180,8670,8670,8670,8670,0
20241204,170600,873937180,8670,8670,8670,8670,0
20241204,170500,873937180,8670,8670,8670,8670,0
20241204,170400,873937180,8670,8670,8670,8670,0
20241204,170300,873937180,8670,8670,8670,8670,0
20241204,170200,873937180,8670,8670,8670,8670,0
20241204,170100,873937180,8670,8670,8670,8670,0
20241204,170000,873937180,8670,8670,8670,8670,0
20241204,165900,873937180,8670,8670,8670,8670,70
20241204,165800,873937180,8670,8670,8670,8670,0
20241204,165700,873937180,8670,8670,8670,8670,0
20241204,165600,873937180,8670,8670,8670,8670,0
20241204,165500,873937180,8670,8670,8670,8670,0
20241204,165400,873937180,8670,8670,8670,8670,0
20241204,165300,873937180,8670,8670,8670,8670,0
20241204,165200,873937180,8670,8670,8670,8670,0
20241204,165100,873937180,8670,8670,8670,8670,0
20241204,165000,873937180,8670,8670,8670,8670,0
20241204,164900,873937180,8670,8670,8670,8670,0
20241204,164800,873937180,8670,8670,8670,8670,0
20241204,164700,873937180,8670,8670,8670,8670,0
20241204,164600,873937180,8670,8670,8670,8670,0
20241204,164500,873937180,8670,8670,8670,8670,0
20241204,164400,873937180,8670,8670,8670,8670,0
20241204,164300,873937180,8670,8670,8670,8670,0
20241204,164200,873937180,8670,8670,8670,8670,0
20241204,164100,873937180,8670,8670,8670,8670,0
20241204,164000,873937180,8670,8670,8670,8670,0
20241204,163900,873937180,8670,8670,8670,8670,0
20241204,163800,873937180,8670,8670,8670,8670,0
20241204,163700,873937180,8670,8670,8670,8670,0
20241204,163600,873937180,8670,8670,8670,8670,0
20241204,163500,873937180,8670,8670,8670,8670,0
20241204,163400,873937180,8670,8670,8670,8670,0
20241204,163300,873937180,8670,8670,8670,8670,0
20241204,163200,873937180,8670,8670,8670,8670,0
20241204,163100,873937180,8670,8670,8670,8670,0
20241204,163000,873937180,8670,8670,8670,8670,0
20241204,162900,873937180,8670,8670,8670,8670,70
20241204,162800,873937180,8670,8670,8670,8670,0
20241204,162700,873937180,8670,8670,8670,8670,0
20241204,162600,873937180,8670,8670,8670,8670,0
20241204,162500,873937180,8670,8670,8670,8670,0
20241204,162400,873937180,8670,8670,8670,8670,0
20241204,162300,873937180,8670,8670,8670,8670,0
20241204,162200,873937180,8670,8670,8670,8670,0
20241204,162100,873937180,8670,8670,8670,8670,0
20241204,162000,873937180,8670,8670,8670,8670,0
20241204,161900,873937180,8670,8670,8670,8670,0
20241204,161800,873937180,8670,8670,8670,8670,0
20241204,161700,873937180,8670,8670,8670,8670,0
20241204,161600,873937180,8670,8670,8670,8670,0
20241204,161500,873937180,8670,8670,8670,8670,0
20241204,161400,873937180,8670,8670,8670,8670,0
20241204,161300,873937180,8670,8670,8670,8670,0
20241204,161200,873937180,8670,8670,8670,8670,0
20241204,161100,873937180,8670,8670,8670,8670,0
20241204,161000,873937180,8670,8670,8670,8670,0
20241204,160900,873937180,8670,8670,8670,8670,0
20241204,160800,873937180,8670,8670,8670,8670,0
20241204,160700,873937180,8670,8670,8670,8670,0
20241204,160600,873937180,8670,8670,8670,8670,0
20241204,160500,873937180,8670,8670,8670,8670,0
20241204,160400,873937180,8670,8670,8670,8670,0
20241204,160300,873937180,8670,8670,8670,8670,0
20241204,160200,873937180,8670,8670,8670,8670,0
20241204,160100,873937180,8670,8670,8670,8670,0
20241204,160000,873937180,8670,8670,8670,8670,0
20241204,155900,873937180,8670,8670,8670,8670,70
20241204,155800,873937180,8670,8670,8670,8670,0
20241204,155700,873937180,8670,8670,8670,8670,0
20241204,155600,873937180,8670,8670,8670,8670,0
20241204,155500,873937180,8670,8670,8670,8670,0
20241204,155400,873937180,8670,8670,8670,8670,0
20241204,155300,873937180,8670,8670,8670,8670,0
20241204,155200,873937180,8670,8670,8670,8670,0
20241204,155100,873937180,8670,8670,8670,8670,0
20241204,155000,873937180,8670,8670,8670,8670,0
20241204,154900,873937180,8670,8670,8670,8670,0
20241204,154800,873937180,8670,8670,8670,8670,0
20241204,154700,873937180,8670,8670,8670,8670,0
20241204,154600,873937180,8670,8670,8670,8670,0
20241204,154500,873937180,8670,8670,8670,8670,0
20241204,154400,873937180,8670,8670,8670,8670,0
20241204,154300,873937180,8670,8670,8670,8670,0
20241204,154200,873937180,8670,8670,8670,8670,0
20241204,154100,873937180,8670,8670,8670,8670,0
20241204,154000,873937180,8670,8670,8670,8670,0
20241204,153900,873937180,8670,8670,8670,8670,0
20241204,153800,873937180,8670,8670,8670,8670,0
20241204,153700,873937180,8670,8670,8670,8670,0
20241204,153600,873937180,8670,8670,8670,8670,0
20241204,153500,873937180,8670,8670,8670,8670,0
20241204,153400,873937180,8670,8670,8670,8670,0
20241204,153300,873937180,8670,8670,8670,8670,0
20241204,153200,873937180,8670,8670,8670,8670,0
20241204,153100,873937180,8670,8670,8670,8670,0
20241204,153000,873937180,8670,8670,8670,8670,70
20241204,152900,873330280,8660,8660,8660,8660,0
20241204,152800,873330280,8660,8660,8660,8660,0
20241204,152700,873330280,8660,8660,8660,8660,0
20241204,152600,873330280,8660,8660,8660,8660,0
20241204,152500,873330280,8660,8660,8660,8660,0
20241204,152400,873330280,8660,8660,8660,8660,0
20241204,152300,873330280,8660,8660,8660,8660,0
20241204,152200,873330280,8660,8660,8660,8660,0
20241204,152100,873330280,8660,8660,8660,8660,0
20241204,152000,873330280,8660,8660,8660,8660,0
20241204,151900,873330280,8660,8680,8700,8660,327
20241204,151800,870495050,8680,8670,8730,8670,244
20241204,151700,868369810,8670,8800,8800,8670,872
20241204,151600,860715490,8760,8800,8800,8710,1128
20241204,151500,850827630,8800,8740,8800,8730,742
20241204,151400,844313860,8780,8780,8780,8730,852
20241204,151300,836846560,8780,8790,8790,8730,816
20241204,151200,829697260,8750,8790,8790,8740,796
20241204,151100,822716590,8790,8780,8790,8750,1020
20241204,151000,813771020,8780,8740,8780,8740,1323
20241204,150900,802189330,8740,8720,8790,8710,1295
20241204,150800,790881140,8720,8750,8750,8700,678
20241204,150700,784962530,8750,8740,8750,8710,848
20241204,150600,777556100,8740,8740,8750,8700,812
20241204,150500,770468680,8720,8740,8750,8700,1301
20241204,150400,759124230,8740,8690,8740,8690,926
20241204,150300,751062510,8700,8700,8700,8660,487
20241204,150200,746827190,8700,8680,8700,8670,400
20241204,150100,743352080,8670,8650,8670,8650,498
20241204,150000,739038240,8650,8640,8670,8640,353
20241204,145900,735980290,8660,8700,8700,8640,376
20241204,145800,732722810,8700,8680,8700,8610,3017
20241204,145700,706559260,8700,8690,8700,8690,468
20241204,145600,702487900,8690,8690,8690,8650,381
20241204,145500,699178480,8690,8690,8690,8670,465
20241204,145400,695140260,8680,8670,8680,8660,433
20241204,145300,691384420,8680,8690,8690,8680,372
20241204,145200,688154650,8690,8680,8690,8650,446
20241204,145100,684283020,8680,8680,8690,8670,364
20241204,145000,681123770,8690,8690,8690,8660,608
20241204,144900,675847440,8690,8680,8690,8650,441
20241204,144800,672018890,8680,8680,8680,8670,263
20241204,144700,669737050,8680,8670,8680,8610,658
20241204,144600,664043550,8670,8680,8680,8640,463
20241204,144500,660029800,8680,8680,8680,8640,652
20241204,144400,654378250,8680,8670,8680,8640,301
20241204,144300,651767830,8670,8640,8680,8640,393
20241204,144200,648367890,8680,8660,8680,8640,241
20241204,144100,646278870,8660,8630,8670,8620,218
20241204,144000,644393600,8610,8640,8650,8610,364
20241204,143900,641247140,8640,8650,8650,8600,153
20241204,143800,639925520,8640,8670,8680,8600,1345
20241204,143700,628309900,8660,8650,8670,8630,221
20241204,143600,626396790,8640,8680,8680,8640,498
20241204,143500,622085890,8680,8680,8700,8600,1257
20241204,143400,611205180,8690,8660,8690,8640,1023
20241204,143300,602340610,8660,8660,8660,8650,239
20241204,143200,600271580,8660,8640,8660,8630,197
20241204,143100,598568320,8630,8640,8640,8630,398
20241204,143000,595130230,8630,8640,8640,8630,339
20241204,142900,592204000,8640,8550,8640,8550,799
20241204,142800,585327620,8550,8550,8550,8550,26
20241204,142700,585105320,8550,8550,8550,8550,55
20241204,142600,584635070,8560,8550,8560,8550,57
20241204,142500,584147710,8550,8550,8550,8550,100
20241204,142400,583292710,8560,8550,8560,8550,43
20241204,142300,582925030,8550,8550,8550,8550,30
20241204,142200,582668530,8550,8550,8550,8550,72
20241204,142100,582052930,8560,8550,8560,8550,42
20241204,142000,581693810,8550,8550,8550,8550,44
20241204,141900,581317610,8550,8550,8550,8540,146
20241204,141800,580070180,8540,8540,8540,8540,7
20241204,141700,580010400,8540,8540,8550,8540,69
20241204,141600,579421110,8540,8540,8540,8540,86
20241204,141500,578686670,8540,8540,8540,8540,3
20241204,141400,578661050,8540,8540,8550,8540,87
20241204,141300,577918050,8540,8550,8550,8540,1692
20241204,141200,563466680,8550,8550,8550,8550,23
20241204,141100,563270030,8550,8540,8560,8540,169
20241204,141000,561825330,8540,8540,8540,8540,21
20241204,140900,561645990,8540,8540,8550,8540,126
20241204,140800,560569420,8540,8540,8540,8540,40
20241204,140700,560227820,8540,8540,8540,8540,22
20241204,140600,560039940,8540,8550,8550,8540,2302
20241204,140500,540358490,8550,8550,8550,8550,26
20241204,140400,540136190,8550,8550,8560,8550,73
20241204,140300,539511840,8560,8550,8560,8550,91
20241204,140200,538733770,8550,8550,8550,8550,29
20241204,140100,538485820,8560,8550,8560,8550,43
20241204,140000,538117770,8550,8570,8570,8550,125
20241204,135900,537047540,8570,8560,8570,8560,80
20241204,135800,536362710,8560,8560,8560,8560,19
20241204,135700,536200070,8560,8560,8560,8560,54
20241204,135600,535737830,8560,8560,8570,8560,85
20241204,135500,535010220,8560,8560,8560,8560,43
20241204,135400,534642140,8560,8570,8570,8560,75
20241204,135300,534000110,8560,8560,8560,8560,42
20241204,135200,533640590,8560,8560,8560,8560,48
20241204,135100,533229710,8560,8560,8570,8560,90
20241204,135000,532459280,8560,8560,8570,8560,87
20241204,134900,531714210,8560,8580,8580,8560,44
20241204,134800,531337550,8590,8590,8590,8590,2735
20241204,134700,507843900,8580,8580,8580,8580,45
20241204,134600,507457800,8580,8580,8590,8580,76
20241204,134500,506805690,8590,8590,8600,8590,142
20241204,134400,505584910,8590,8580,8590,8580,528
20241204,134300,501049430,8580,8570,8580,8570,117
20241204,134200,500046090,8560,8560,8560,8560,43
20241204,134100,499678010,8560,8570,8570,8560,93
20241204,134000,498881920,8560,8560,8560,8560,30
20241204,133900,498625120,8560,8570,8570,8560,71
20241204,133800,498017330,8560,8570,8570,8560,43
20241204,133700,497649240,8560,8560,8560,8560,28
20241204,133600,497409560,8560,8560,8570,8560,97
20241204,133500,496579220,8570,8560,8570,8560,5
20241204,133400,496536400,8560,8550,8560,8550,137
20241204,133300,495364210,8560,8550,8560,8550,78
20241204,133200,494697300,8550,8550,8550,8550,1018
20241204,133100,485993400,8550,8550,8560,8550,72
20241204,133000,485377770,8550,8550,8550,8550,128
20241204,132900,484283370,8550,8550,8550,8550,49
20241204,132800,483864420,8560,8550,8560,8550,26
20241204,132700,483642100,8550,8550,8550,8550,60
20241204,132600,483129100,8550,8540,8550,8540,114
20241204,132500,482154460,8540,8540,8550,8540,74
20241204,132400,481522490,8540,8550,8550,8540,77
20241204,132300,480864880,8540,8540,8540,8540,26
20241204,132200,480642840,8540,8540,8540,8540,84
20241204,132100,479925480,8540,8550,8550,8540,43
20241204,132000,479558240,8540,8540,8540,8540,24
20241204,131900,479353280,8540,8540,8540,8540,150
20241204,131800,478072280,8550,8550,8550,8550,42
20241204,131700,477713180,8540,8540,8540,8540,88
20241204,131600,476961660,8550,8540,8560,8540,111
20241204,131500,476012830,8550,8550,8550,8550,675
20241204,131400,470241580,8550,8550,8550,8550,75
20241204,131300,469600330,8560,8550,8560,8550,25
20241204,131200,469386560,8550,8550,8550,8550,44
20241204,131100,469010360,8550,8560,8560,8550,86
20241204,131000,468275050,8550,8550,8550,8550,40
20241204,130900,467933050,8560,8560,8560,8560,37
20241204,130800,467616330,8550,8550,8550,8550,84
20241204,130700,466898130,8550,8550,8550,8550,78
20241204,130600,466231230,8550,8560,8560,8550,4
20241204,130500,466197010,8550,8550,8550,8550,45
20241204,130400,465812260,8550,8550,8550,8550,53
20241204,130300,465359110,8560,8550,8560,8540,2199
20241204,130200,446557600,8550,8550,8550,8550,20
20241204,130100,446386600,8560,8570,8570,8560,54
20241204,130000,445924330,8550,8550,8560,8550,54
20241204,125900,445462610,8550,8550,8550,8550,31
20241204,125800,445197560,8550,8560,8560,8550,86
20241204,125700,444461820,8550,8550,8550,8550,48
20241204,125600,444051420,8560,8560,8560,8560,23
20241204,125500,443854540,8560,8550,8570,8550,98
20241204,125400,443016130,8550,8570,8570,8550,35
20241204,125300,442716860,8570,8560,8570,8560,65
20241204,125200,442160430,8550,8560,8560,8550,64
20241204,125100,441613000,8560,8560,8560,8560,8
20241204,125000,441544520,8560,8550,8560,8550,45
20241204,124900,441159550,8550,8550,8550,8550,101
20241204,124800,440296000,8550,8560,8560,8550,3
20241204,124700,440270330,8550,8560,8560,8550,65
20241204,124600,439714160,8560,8570,8570,8560,44
20241204,124500,439337490,8560,8570,8570,8560,26
20241204,124400,439114880,8560,8560,8560,8560,124
20241204,124300,438053440,8560,8560,8560,8560,31
20241204,124200,437788080,8550,8560,8560,8550,62
20241204,124100,437257970,8550,8550,8550,8550,675
20241204,124000,431486720,8560,8560,8560,8560,111
20241204,123900,430536560,8550,8550,8560,8550,61
20241204,123800,430015000,8550,8550,8560,8550,97
20241204,123700,429185520,8550,8550,8550,8550,38
20241204,123600,428860620,8550,8560,8560,8550,29
20241204,123500,428612660,8550,8550,8560,8550,166
20241204,123400,427192550,8550,8550,8550,8550,50
20241204,123300,426765050,8550,8560,8560,8550,34
20241204,123200,426474340,8550,8550,8550,8550,84
20241204,123100,425756140,8550,8550,8550,8550,23
20241204,123000,425559490,8560,8550,8560,8550,151
20241204,122900,424268400,8550,8550,8550,8550,42
20241204,122800,423909300,8550,8560,8560,8550,23
20241204,122700,423712620,8550,8550,8550,8550,136
20241204,122600,422549820,8550,8550,8550,8550,18
20241204,122500,422395920,8550,8560,8560,8550,39
20241204,122400,422062460,8550,8560,8560,8550,80
20241204,122300,421378450,8550,8560,8560,8550,21
20241204,122200,421198850,8550,8550,8550,8550,115
20241204,122100,420215600,8550,8550,8550,8550,37
20241204,122000,419899250,8560,8560,8560,8560,3
20241204,121900,419873570,8550,8560,8560,8550,2139
20241204,121800,401564150,8560,8560,8570,8560,16
20241204,121700,401427180,8570,8560,8570,8560,58
20241204,121600,400930480,8550,8550,8570,8550,1641
20241204,121500,386884820,8550,8540,8550,8540,41
20241204,121400,386534650,8550,8540,8550,8540,83
20241204,121300,385825820,8540,8550,8550,8540,22
20241204,121200,385637920,8540,8540,8550,8540,72
20241204,121100,385023030,8540,8540,8540,8540,61
20241204,121000,384502090,8550,8550,8550,8550,1
20241204,120900,384493540,8540,8540,8540,8540,73
20241204,120800,383870120,8540,8540,8550,8540,59
20241204,120700,383366230,8540,8540,8540,8540,51
20241204,120600,382930690,8540,8550,8550,8540,16
20241204,120500,382794040,8540,8540,8550,8540,43
20241204,120400,382426800,8540,8540,8540,8540,51
20241204,120300,381991260,8540,8540,8540,8540,58
20241204,120200,381495940,8550,8540,8550,8540,273
20241204,120100,379164510,8540,8550,8550,8540,33
20241204,120000,378882590,8540,8540,8550,8540,91
20241204,115900,378105410,8540,8540,8540,8540,57
20241204,115800,377618630,8540,8540,8550,8540,48
20241204,115700,377208650,8540,8540,8550,8540,74
20241204,115600,376576670,8540,8550,8550,8540,24
20241204,115500,376371700,8540,8550,8550,8540,40
20241204,115400,376030090,8540,8550,8550,8540,78
20241204,115300,375363960,8540,8550,8550,8540,60
20241204,115200,374851190,8550,8540,8550,8540,117
20241204,115100,373851980,8540,8540,8540,8540,0
20241204,115000,373851980,8540,8550,8550,8540,21
20241204,114900,373672620,8540,8540,8540,8540,134
20241204,114800,372528260,8540,8540,8550,8540,10
20241204,114700,372442850,8540,8550,8550,8540,58
20241204,114600,371947470,8540,8540,8540,8540,50
20241204,114500,371520470,8550,8540,8550,8540,27
20241204,114400,371289850,8540,8540,8540,8540,32
20241204,114300,371016570,8540,8540,8540,8540,130
20241204,114200,369906370,8550,8540,8550,8540,26
20241204,114100,369684290,8540,8540,8540,8540,18
20241204,114000,369530570,8540,8550,8550,8540,37
20241204,113900,369214580,8540,8550,8550,8540,120
20241204,113800,368188960,8550,8560,8560,8550,72
20241204,113700,367573330,8550,8550,8550,8550,42
20241204,113600,367214230,8560,8550,8560,8550,24
20241204,113500,367009020,8550,8550,8560,8550,48
20241204,113400,366598600,8550,8550,8550,8550,30
20241204,113300,366342100,8550,8540,8560,8540,128
20241204,113200,365248080,8550,8540,8550,8540,42
20241204,113100,364889120,8550,8550,8550,8550,0
20241204,113000,364889120,8550,8550,8550,8540,71
20241204,112900,364282690,8550,8540,8550,8540,56
20241204,112800,363804080,8550,8540,8550,8540,3
20241204,112700,363778440,8540,8550,8550,8540,76
20241204,112600,363129150,8550,8540,8550,8540,93
20241204,112500,362334160,8540,8540,8540,8540,38
20241204,112400,362009640,8550,8540,8550,8540,44
20241204,112300,361633860,8540,8550,8550,8540,45
20241204,112200,361249490,8550,8540,8550,8540,124
20241204,112100,360190500,8540,8540,8540,8540,8
20241204,112000,360122180,8540,8550,8550,8540,71
20241204,111900,359515820,8550,8540,8550,8540,79
20241204,111800,358841140,8550,8540,8550,8540,25
20241204,111700,358627630,8540,8540,8550,8540,47
20241204,111600,358226240,8540,8540,8550,8540,69
20241204,111500,357636880,8540,8540,8550,8540,69
20241204,111400,357047590,8540,8540,8540,8540,14
20241204,111300,356928030,8540,8540,8540,8540,67
20241204,111200,356355850,8550,8540,8550,8540,56
20241204,111100,355877570,8540,8540,8550,8540,80
20241204,111000,355194350,8540,8540,8540,8540,50
20241204,110900,354767350,8540,8550,8560,8540,26
20241204,110800,354545050,8550,8540,8550,8540,40
20241204,110700,354203210,8550,8540,8550,8540,66
20241204,110600,353639540,8550,8540,8550,8540,38
20241204,110500,353315010,8550,8530,8550,8530,75
20241204,110400,352674790,8540,8530,8540,8530,24
20241204,110300,352470050,8540,8530,8540,8530,23
20241204,110200,352273790,8530,8530,8540,8530,107
20241204,110100,351360970,8530,8540,8540,8530,23
20241204,110000,351164770,8530,8530,8530,8530,133
20241204,105900,350030280,8540,8540,8540,8540,3
20241204,105800,350004660,8530,8550,8550,8530,1504
20241204,105700,337157850,8550,8550,8550,8550,65
20241204,105600,336602100,8550,8550,8550,8550,25
20241204,105500,336388350,8550,8560,8560,8550,1069
20241204,105400,327238330,8550,8550,8550,8550,34
20241204,105300,326947630,8550,8550,8550,8550,24
20241204,105200,326742430,8550,8540,8550,8540,101
20241204,105100,325879510,8540,8540,8550,8540,55
20241204,105000,325409750,8540,8540,8540,8540,24
20241204,104900,325204790,8550,8550,8560,8550,145
20241204,104800,323965030,8550,8560,8560,8550,711
20241204,104700,317885740,8550,8560,8560,8550,32
20241204,104600,317612090,8550,8560,8560,8550,1089
20241204,104500,308300770,8560,8560,8560,8560,32
20241204,104400,308026850,8550,8560,8560,8550,659
20241204,104300,302388980,8560,8570,8570,8560,33
20241204,104200,302106330,8570,8560,8570,8560,85
20241204,104100,301378460,8550,8550,8550,8550,25
20241204,104000,301164710,8560,8550,8560,8550,120
20241204,103900,300138010,8560,8560,8560,8560,32
20241204,103800,299864090,8550,8550,8560,8550,64
20241204,103700,299316870,8550,8580,8580,8550,24
20241204,103600,299111640,8570,8560,8570,8560,36
20241204,103500,298803240,8560,8560,8560,8550,113
20241204,103400,297836160,8580,8580,8580,8580,6
20241204,103300,297784680,8550,8550,8550,8550,0
20241204,103200,297784680,8550,8550,8600,8550,3533
20241204,103100,267507840,8550,8570,8570,8550,93
20241204,103000,266711620,8560,8600,8600,8560,1806
20241204,102900,251205340,8620,8610,8620,8610,60
20241204,102800,250688540,8610,8610,8610,8610,42
20241204,102700,250326920,8600,8600,8600,8600,79
20241204,102600,249647520,8610,8610,8610,8610,201
20241204,102500,247916910,8610,8610,8610,8610,47
20241204,102400,247512240,8600,8620,8620,8600,73
20241204,102300,246883540,8620,8620,8620,8620,49
20241204,102200,246461160,8610,8620,8630,8610,251
20241204,102100,244299580,8620,8610,8620,8610,59
20241204,102000,243791050,8620,8630,8630,8620,89
20241204,101900,243023000,8640,8620,8640,8620,50
20241204,101800,242591870,8620,8620,8620,8620,4
20241204,101700,242557390,8610,8620,8620,8610,68
20241204,101600,241971470,8620,8650,8650,8610,280
20241204,101500,239551970,8660,8640,8660,8640,103
20241204,101400,238661230,8650,8640,8650,8640,53
20241204,101300,238202860,8640,8640,8650,8640,63
20241204,101200,237658530,8630,8630,8630,8630,2
20241204,101100,237641270,8630,8630,8630,8630,45
20241204,101000,237252920,8620,8620,8630,8620,420
20241204,100900,233629200,8620,8610,8620,8610,278
20241204,100800,231233020,8610,8600,8610,8600,8
20241204,100700,231164150,8600,8630,8630,8600,46
20241204,100600,230767230,8630,8630,8630,8600,347
20241204,100500,227773310,8600,8600,8600,8600,768
20241204,100400,221168510,8590,8620,8620,8590,1958
20241204,100300,204333520,8610,8610,8610,8610,345
20241204,100200,201363070,8610,8580,8610,8580,215
20241204,100100,199514200,8600,8600,8600,8600,1
20241204,100000,199505600,8590,8590,8590,8590,7
20241204,095900,199445470,8580,8540,8580,8540,236
20241204,095800,197420990,8540,8540,8540,8540,1
20241204,095700,197412450,8540,8540,8540,8540,1
20241204,095600,197403910,8530,8540,8540,8530,4
20241204,095500,197369770,8540,8530,8540,8530,70
20241204,095400,196772520,8530,8530,8530,8530,2167
20241204,095300,178288010,8540,8540,8540,8540,203
20241204,095200,176554390,8530,8540,8540,8530,23
20241204,095100,176358050,8530,8540,8540,8530,255
20241204,095000,174180480,8540,8540,8540,8540,2
20241204,094900,174163400,8550,8560,8560,8540,401
20241204,094800,170730890,8570,8560,8570,8550,306
20241204,094700,168108950,8540,8540,8540,8540,1
20241204,094600,168100410,8530,8530,8530,8530,488
20241204,094500,163937770,8520,8550,8550,8510,2043
20241204,094400,146529310,8550,8550,8550,8550,8
20241204,094300,146460910,8550,8550,8550,8550,5
20241204,094200,146418160,8550,8520,8550,8520,12
20241204,094100,146315860,8520,8510,8520,8500,238
20241204,094000,144288330,8510,8550,8550,8500,4698
20241204,093900,104316710,8540,8550,8550,8540,366
20241204,093800,101187490,8550,8570,8590,8550,759
20241204,093700,94685170,8610,8610,8610,8610,1
20241204,093600,94676560,8610,8610,8610,8610,0
20241204,093500,94676560,8610,8610,8610,8610,5
20241204,093400,94633510,8610,8610,8610,8610,0
20241204,093300,94633510,8610,8610,8610,8610,0
20241204,093200,94633510,8610,8610,8610,8610,1
20241204,093100,94624900,8610,8570,8610,8570,123
20241204,093000,93570540,8540,8560,8560,8530,844
20241204,092900,86365800,8570,8560,8590,8560,7
20241204,092800,86305820,8590,8600,8610,8590,364
20241204,092700,83173350,8600,8600,8610,8600,50
20241204,092600,82743330,8610,8610,8630,8610,74
20241204,092500,82105730,8610,8590,8610,8590,2
20241204,092400,82088530,8560,8560,8560,8560,0
20241204,092300,82088530,8560,8580,8580,8560,1810
20241204,092200,66573970,8580,8580,8580,8580,1
20241204,092100,66565390,8580,8580,8580,8580,3
20241204,092000,66539650,8570,8570,8570,8570,1292
20241204,091900,55467210,8570,8570,8580,8570,153
20241204,091800,54155870,8570,8580,8600,8570,865
20241204,091700,46740580,8570,8630,8630,8570,910
20241204,091600,38900800,8650,8640,8650,8640,268
20241204,091500,36585180,8670,8670,8670,8670,0
20241204,091400,36585180,8670,8670,8670,8670,0
20241204,091300,36585180,8670,8670,8670,8670,1
20241204,091200,36576510,8670,8670,8670,8670,0
20241204,091100,36576510,8670,8670,8670,8670,0
20241204,091000,36576510,8670,8670,8670,8670,2
20241204,090900,36559170,8670,8630,8670,8630,57
20241204,090800,36066120,8630,8630,8630,8630,0
20241204,090700,36066120,8630,8620,8630,8620,157
20241204,090600,34712670,8620,8620,8620,8620,0
20241204,090500,34712670,8620,8600,8620,8600,1297
20241204,090400,23556070,8600,8580,8600,8560,246
20241204,090300,21447840,8600,8580,8600,8580,375
20241204,090200,18225630,8580,8460,8580,8450,200
20241204,090100,16522700,8460,8460,8460,8460,100
20241204,090000,15676700,8420,8390,8650,8390,1866