KissMeData/044490/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193000,589831130,9610,9610,9610,9610,559
20241210,192900,589831130,9610,9610,9610,9610,0
20241210,192800,589831130,9610,9610,9610,9610,0
20241210,192700,589831130,9610,9610,9610,9610,0
20241210,192600,589831130,9610,9610,9610,9610,0
20241210,192500,589831130,9610,9610,9610,9610,0
20241210,192400,589831130,9610,9610,9610,9610,0
20241210,192300,589831130,9610,9610,9610,9610,0
20241210,192200,589831130,9610,9610,9610,9610,0
20241210,192100,589831130,9610,9610,9610,9610,0
20241210,192000,589831130,9610,9610,9610,9610,0
20241210,191900,589831130,9610,9610,9610,9610,0
20241210,191800,589831130,9610,9610,9610,9610,0
20241210,191700,589831130,9610,9610,9610,9610,0
20241210,191600,589831130,9610,9610,9610,9610,0
20241210,191500,589831130,9610,9610,9610,9610,0
20241210,191400,589831130,9610,9610,9610,9610,0
20241210,191300,589831130,9610,9610,9610,9610,0
20241210,191200,589831130,9610,9610,9610,9610,0
20241210,191100,589831130,9610,9610,9610,9610,0
20241210,191000,589831130,9610,9610,9610,9610,0
20241210,190900,589831130,9610,9610,9610,9610,0
20241210,190800,589831130,9610,9610,9610,9610,0
20241210,190700,589831130,9610,9610,9610,9610,0
20241210,190600,589831130,9610,9610,9610,9610,0
20241210,190500,589831130,9610,9610,9610,9610,0
20241210,190400,589831130,9610,9610,9610,9610,0
20241210,190300,589831130,9610,9610,9610,9610,0
20241210,190200,589831130,9610,9610,9610,9610,0
20241210,190100,589831130,9610,9610,9610,9610,0
20241210,190000,589831130,9610,9610,9610,9610,559
20241210,185900,589831130,9610,9610,9610,9610,0
20241210,185800,589831130,9610,9610,9610,9610,0
20241210,185700,589831130,9610,9610,9610,9610,0
20241210,185600,589831130,9610,9610,9610,9610,0
20241210,185500,589831130,9610,9610,9610,9610,0
20241210,185400,589831130,9610,9610,9610,9610,0
20241210,185300,589831130,9610,9610,9610,9610,0
20241210,185200,589831130,9610,9610,9610,9610,0
20241210,185100,589831130,9610,9610,9610,9610,0
20241210,185000,589831130,9610,9610,9610,9610,0
20241210,184900,589831130,9610,9610,9610,9610,0
20241210,184800,589831130,9610,9610,9610,9610,0
20241210,184700,589831130,9610,9610,9610,9610,0
20241210,184600,589831130,9610,9610,9610,9610,0
20241210,184500,589831130,9610,9610,9610,9610,0
20241210,184400,589831130,9610,9610,9610,9610,0
20241210,184300,589831130,9610,9610,9610,9610,0
20241210,184200,589831130,9610,9610,9610,9610,0
20241210,184100,589831130,9610,9610,9610,9610,0
20241210,184000,589831130,9610,9610,9610,9610,0
20241210,183900,589831130,9610,9610,9610,9610,0
20241210,183800,589831130,9610,9610,9610,9610,0
20241210,183700,589831130,9610,9610,9610,9610,0
20241210,183600,589831130,9610,9610,9610,9610,0
20241210,183500,589831130,9610,9610,9610,9610,0
20241210,183400,589831130,9610,9610,9610,9610,0
20241210,183300,589831130,9610,9610,9610,9610,0
20241210,183200,589831130,9610,9610,9610,9610,0
20241210,183100,589831130,9610,9610,9610,9610,0
20241210,183000,589831130,9610,9610,9610,9610,559
20241210,182900,589831130,9610,9610,9610,9610,0
20241210,182800,589831130,9610,9610,9610,9610,0
20241210,182700,589831130,9610,9610,9610,9610,0
20241210,182600,589831130,9610,9610,9610,9610,0
20241210,182500,589831130,9610,9610,9610,9610,0
20241210,182400,589831130,9610,9610,9610,9610,0
20241210,182300,589831130,9610,9610,9610,9610,0
20241210,182200,589831130,9610,9610,9610,9610,0
20241210,182100,589831130,9610,9610,9610,9610,0
20241210,182000,589831130,9610,9610,9610,9610,0
20241210,181900,589831130,9610,9610,9610,9610,0
20241210,181800,589831130,9610,9610,9610,9610,0
20241210,181700,589831130,9610,9610,9610,9610,0
20241210,181600,589831130,9610,9610,9610,9610,0
20241210,181500,589831130,9610,9610,9610,9610,0
20241210,181400,589831130,9610,9610,9610,9610,0
20241210,181300,589831130,9610,9610,9610,9610,0
20241210,181200,589831130,9610,9610,9610,9610,0
20241210,181100,589831130,9610,9610,9610,9610,0
20241210,181000,589831130,9610,9610,9610,9610,0
20241210,180900,589831130,9610,9610,9610,9610,0
20241210,180800,589831130,9610,9610,9610,9610,0
20241210,180700,589831130,9610,9610,9610,9610,0
20241210,180600,589831130,9610,9610,9610,9610,0
20241210,180500,589831130,9610,9610,9610,9610,0
20241210,180400,589831130,9610,9610,9610,9610,0
20241210,180300,589831130,9610,9610,9610,9610,0
20241210,180200,589831130,9610,9610,9610,9610,0
20241210,180100,589831130,9610,9610,9610,9610,0
20241210,180000,589831130,9610,9610,9610,9610,559
20241210,175900,589831130,9610,9610,9610,9610,0
20241210,175800,589831130,9610,9610,9610,9610,0
20241210,175700,589831130,9610,9610,9610,9610,0
20241210,175600,589831130,9610,9610,9610,9610,0
20241210,175500,589831130,9610,9610,9610,9610,0
20241210,175400,589831130,9610,9610,9610,9610,0
20241210,175300,589831130,9610,9610,9610,9610,0
20241210,175200,589831130,9610,9610,9610,9610,0
20241210,175100,589831130,9610,9610,9610,9610,0
20241210,175000,589831130,9610,9610,9610,9610,0
20241210,174900,589831130,9610,9610,9610,9610,0
20241210,174800,589831130,9610,9610,9610,9610,0
20241210,174700,589831130,9610,9610,9610,9610,0
20241210,174600,589831130,9610,9610,9610,9610,0
20241210,174500,589831130,9610,9610,9610,9610,0
20241210,174400,589831130,9610,9610,9610,9610,0
20241210,174300,589831130,9610,9610,9610,9610,0
20241210,174200,589831130,9610,9610,9610,9610,0
20241210,174100,589831130,9610,9610,9610,9610,0
20241210,174000,589831130,9610,9610,9610,9610,0
20241210,173900,589831130,9610,9610,9610,9610,0
20241210,173800,589831130,9610,9610,9610,9610,0
20241210,173700,589831130,9610,9610,9610,9610,0
20241210,173600,589831130,9610,9610,9610,9610,0
20241210,173500,589831130,9610,9610,9610,9610,0
20241210,173400,589831130,9610,9610,9610,9610,0
20241210,173300,589831130,9610,9610,9610,9610,0
20241210,173200,589831130,9610,9610,9610,9610,0
20241210,173100,589831130,9610,9610,9610,9610,0
20241210,173000,589831130,9610,9610,9610,9610,559
20241210,172900,589831130,9610,9610,9610,9610,0
20241210,172800,589831130,9610,9610,9610,9610,0
20241210,172700,589831130,9610,9610,9610,9610,0
20241210,172600,589831130,9610,9610,9610,9610,0
20241210,172500,589831130,9610,9610,9610,9610,0
20241210,172400,589831130,9610,9610,9610,9610,0
20241210,172300,589831130,9610,9610,9610,9610,0
20241210,172200,589831130,9610,9610,9610,9610,0
20241210,172100,589831130,9610,9610,9610,9610,0
20241210,172000,589831130,9610,9610,9610,9610,0
20241210,171900,589831130,9610,9610,9610,9610,0
20241210,171800,589831130,9610,9610,9610,9610,0
20241210,171700,589831130,9610,9610,9610,9610,0
20241210,171600,589831130,9610,9610,9610,9610,0
20241210,171500,589831130,9610,9610,9610,9610,0
20241210,171400,589831130,9610,9610,9610,9610,0
20241210,171300,589831130,9610,9610,9610,9610,0
20241210,171200,589831130,9610,9610,9610,9610,0
20241210,171100,589831130,9610,9610,9610,9610,0
20241210,171000,589831130,9610,9610,9610,9610,0
20241210,170900,589831130,9610,9610,9610,9610,0
20241210,170800,589831130,9610,9610,9610,9610,0
20241210,170700,589831130,9610,9610,9610,9610,0
20241210,170600,589831130,9610,9610,9610,9610,0
20241210,170500,589831130,9610,9610,9610,9610,0
20241210,170400,589831130,9610,9610,9610,9610,0
20241210,170300,589831130,9610,9610,9610,9610,0
20241210,170200,589831130,9610,9610,9610,9610,0
20241210,170100,589831130,9610,9610,9610,9610,0
20241210,170000,589831130,9610,9610,9610,9610,559
20241210,165900,589831130,9610,9610,9610,9610,0
20241210,165800,589831130,9610,9610,9610,9610,0
20241210,165700,589831130,9610,9610,9610,9610,0
20241210,165600,589831130,9610,9610,9610,9610,0
20241210,165500,589831130,9610,9610,9610,9610,0
20241210,165400,589831130,9610,9610,9610,9610,0
20241210,165300,589831130,9610,9610,9610,9610,0
20241210,165200,589831130,9610,9610,9610,9610,0
20241210,165100,589831130,9610,9610,9610,9610,0
20241210,165000,589831130,9610,9610,9610,9610,0
20241210,164900,589831130,9610,9610,9610,9610,0
20241210,164800,589831130,9610,9610,9610,9610,0
20241210,164700,589831130,9610,9610,9610,9610,0
20241210,164600,589831130,9610,9610,9610,9610,0
20241210,164500,589831130,9610,9610,9610,9610,0
20241210,164400,589831130,9610,9610,9610,9610,0
20241210,164300,589831130,9610,9610,9610,9610,0
20241210,164200,589831130,9610,9610,9610,9610,0
20241210,164100,589831130,9610,9610,9610,9610,0
20241210,164000,589831130,9610,9610,9610,9610,0
20241210,163900,589831130,9610,9610,9610,9610,0
20241210,163800,589831130,9610,9610,9610,9610,0
20241210,163700,589831130,9610,9610,9610,9610,0
20241210,163600,589831130,9610,9610,9610,9610,0
20241210,163500,589831130,9610,9610,9610,9610,0
20241210,163400,589831130,9610,9610,9610,9610,0
20241210,163300,589831130,9610,9610,9610,9610,0
20241210,163200,589831130,9610,9610,9610,9610,0
20241210,163100,589831130,9610,9610,9610,9610,0
20241210,163000,589831130,9610,9610,9610,9610,559
20241210,162900,589831130,9610,9610,9610,9610,0
20241210,162800,589831130,9610,9610,9610,9610,0
20241210,162700,589831130,9610,9610,9610,9610,0
20241210,162600,589831130,9610,9610,9610,9610,0
20241210,162500,589831130,9610,9610,9610,9610,0
20241210,162400,589831130,9610,9610,9610,9610,0
20241210,162300,589831130,9610,9610,9610,9610,0
20241210,162200,589831130,9610,9610,9610,9610,0
20241210,162100,589831130,9610,9610,9610,9610,0
20241210,162000,589831130,9610,9610,9610,9610,0
20241210,161900,589831130,9610,9610,9610,9610,0
20241210,161800,589831130,9610,9610,9610,9610,0
20241210,161700,589831130,9610,9610,9610,9610,0
20241210,161600,589831130,9610,9610,9610,9610,0
20241210,161500,589831130,9610,9610,9610,9610,0
20241210,161400,589831130,9610,9610,9610,9610,0
20241210,161300,589831130,9610,9610,9610,9610,0
20241210,161200,589831130,9610,9610,9610,9610,0
20241210,161100,589831130,9610,9610,9610,9610,0
20241210,161000,589831130,9610,9610,9610,9610,0
20241210,160900,589831130,9610,9610,9610,9610,0
20241210,160800,589831130,9610,9610,9610,9610,0
20241210,160700,589831130,9610,9610,9610,9610,0
20241210,160600,589831130,9610,9610,9610,9610,0
20241210,160500,589831130,9610,9610,9610,9610,0
20241210,160400,589831130,9610,9610,9610,9610,0
20241210,160300,589831130,9610,9610,9610,9610,0
20241210,160200,589831130,9610,9610,9610,9610,0
20241210,160100,589831130,9610,9610,9610,9610,0
20241210,160000,589831130,9610,9610,9610,9610,559
20241210,155900,589831130,9610,9610,9610,9610,0
20241210,155800,589831130,9610,9610,9610,9610,0
20241210,155700,589831130,9610,9610,9610,9610,0
20241210,155600,589831130,9610,9610,9610,9610,0
20241210,155500,589831130,9610,9610,9610,9610,0
20241210,155400,589831130,9610,9610,9610,9610,0
20241210,155300,589831130,9610,9610,9610,9610,0
20241210,155200,589831130,9610,9610,9610,9610,0
20241210,155100,589831130,9610,9610,9610,9610,0
20241210,155000,589831130,9610,9610,9610,9610,0
20241210,154900,589831130,9610,9610,9610,9610,0
20241210,154800,589831130,9610,9610,9610,9610,0
20241210,154700,589831130,9610,9610,9610,9610,0
20241210,154600,589831130,9610,9610,9610,9610,0
20241210,154500,589831130,9610,9610,9610,9610,0
20241210,154400,589831130,9610,9610,9610,9610,0
20241210,154300,589831130,9610,9610,9610,9610,0
20241210,154200,589831130,9610,9610,9610,9610,0
20241210,154100,589831130,9610,9610,9610,9610,0
20241210,154000,589831130,9610,9610,9610,9610,0
20241210,153900,589831130,9610,9610,9610,9610,0
20241210,153800,589831130,9610,9610,9610,9610,0
20241210,153700,589831130,9610,9610,9610,9610,0
20241210,153600,589831130,9610,9610,9610,9610,0
20241210,153500,589831130,9610,9610,9610,9610,0
20241210,153400,589831130,9610,9610,9610,9610,0
20241210,153300,589831130,9610,9610,9610,9610,0
20241210,153200,589831130,9610,9610,9610,9610,0
20241210,153100,589831130,9610,9610,9610,9610,0
20241210,153000,589831130,9610,9610,9610,9610,1118
20241210,152900,584459140,9610,9610,9610,9610,0
20241210,152800,584459140,9610,9610,9610,9610,0
20241210,152700,584459140,9610,9610,9610,9610,0
20241210,152600,584459140,9610,9610,9610,9610,0
20241210,152500,584459140,9610,9610,9610,9610,0
20241210,152400,584459140,9610,9610,9610,9610,0
20241210,152300,584459140,9610,9610,9610,9610,0
20241210,152200,584459140,9610,9610,9610,9610,0
20241210,152100,584459140,9610,9610,9610,9610,0
20241210,152000,584459140,9610,9610,9610,9610,0
20241210,151900,584459140,9610,9610,9610,9610,32
20241210,151800,584151620,9620,9620,9620,9620,28
20241210,151700,583882260,9600,9610,9610,9600,16
20241210,151600,583728600,9620,9620,9620,9620,31
20241210,151500,583430380,9620,9610,9620,9610,202
20241210,151400,581489090,9610,9610,9610,9610,31
20241210,151300,581191180,9600,9600,9600,9600,5
20241210,151200,581143180,9610,9600,9610,9600,46
20241210,151100,580701250,9610,9600,9610,9600,109
20241210,151000,579654740,9580,9580,9580,9580,5
20241210,150900,579606840,9590,9590,9590,9590,209
20241210,150800,577602530,9590,9580,9590,9580,100
20241210,150700,576644320,9580,9580,9580,9580,57
20241210,150600,576098260,9580,9570,9580,9570,108
20241210,150500,575063670,9570,9570,9570,9570,0
20241210,150400,575063670,9570,9570,9570,9570,0
20241210,150300,575063670,9570,9570,9570,9570,5
20241210,150200,575015820,9570,9570,9570,9570,0
20241210,150100,575015820,9570,9570,9570,9570,0
20241210,150000,575015820,9570,9570,9570,9570,2
20241210,145900,574996680,9580,9590,9590,9580,978
20241210,145800,565618640,9590,9590,9590,9590,0
20241210,145700,565618640,9590,9600,9600,9590,304
20241210,145600,562703260,9590,9600,9600,9590,7
20241210,145500,562636120,9600,9600,9600,9600,7
20241210,145400,562568920,9600,9600,9600,9600,0
20241210,145300,562568920,9600,9600,9600,9600,98
20241210,145200,561628120,9600,9600,9600,9580,353
20241210,145100,558239390,9590,9590,9590,9590,99
20241210,145000,557289980,9570,9570,9570,9570,0
20241210,144900,557289980,9570,9570,9570,9570,5
20241210,144800,557242130,9570,9570,9570,9570,0
20241210,144700,557242130,9570,9590,9590,9570,1103
20241210,144600,546683070,9590,9590,9590,9590,0
20241210,144500,546683070,9590,9610,9610,9590,23
20241210,144400,546462160,9590,9590,9590,9590,0
20241210,144300,546462160,9590,9610,9610,9590,2405
20241210,144200,523379780,9610,9630,9630,9610,55
20241210,144100,522850230,9630,9630,9630,9630,10
20241210,144000,522753930,9620,9640,9640,9620,151
20241210,143900,521300290,9620,9630,9630,9620,12
20241210,143800,521184740,9630,9620,9640,9620,132
20241210,143700,519913640,9620,9620,9620,9620,6
20241210,143600,519855920,9610,9610,9610,9610,11
20241210,143500,519750210,9610,9620,9620,9610,35
20241210,143400,519413560,9620,9620,9620,9620,51
20241210,143300,518922940,9610,9610,9610,9610,10
20241210,143200,518826840,9610,9610,9610,9610,16
20241210,143100,518673080,9630,9630,9630,9630,0
20241210,143000,518673080,9630,9630,9630,9630,0
20241210,142900,518673080,9630,9630,9630,9630,62
20241210,142800,518076020,9630,9630,9630,9630,5
20241210,142700,518027870,9640,9640,9640,9640,31
20241210,142600,517729030,9630,9630,9630,9630,1
20241210,142500,517719400,9630,9630,9630,9630,5
20241210,142400,517671250,9650,9650,9650,9650,0
20241210,142300,517671250,9650,9650,9650,9650,0
20241210,142200,517671250,9650,9650,9650,9650,34
20241210,142100,517343150,9640,9630,9640,9630,123
20241210,142000,516157500,9630,9630,9630,9630,0
20241210,141900,516157500,9630,9630,9630,9630,2
20241210,141800,516138240,9640,9650,9650,9640,32
20241210,141700,515829460,9640,9620,9640,9620,253
20241210,141600,513392200,9610,9610,9610,9610,0
20241210,141500,513392200,9610,9610,9610,9610,1
20241210,141400,513382590,9610,9620,9620,9610,30
20241210,141300,513094040,9620,9620,9620,9620,64
20241210,141200,512478360,9610,9610,9610,9610,2
20241210,141100,512459140,9610,9610,9610,9610,6
20241210,141000,512401480,9620,9620,9620,9620,0
20241210,140900,512401480,9620,9610,9620,9610,345
20241210,140800,509083320,9600,9600,9600,9600,5
20241210,140700,509035320,9610,9600,9610,9600,102
20241210,140600,508055120,9600,9600,9600,9600,0
20241210,140500,508055120,9600,9600,9600,9600,2
20241210,140400,508035920,9610,9610,9610,9610,14
20241210,140300,507901380,9610,9610,9610,9610,17
20241210,140200,507738010,9600,9600,9600,9600,0
20241210,140100,507738010,9600,9610,9610,9600,805
20241210,140000,500004370,9620,9620,9620,9620,0
20241210,135900,500004370,9620,9620,9620,9620,0
20241210,135800,500004370,9620,9610,9620,9610,28
20241210,135700,499735030,9610,9620,9620,9610,25
20241210,135600,499494580,9620,9620,9620,9620,0
20241210,135500,499494580,9620,9620,9620,9620,26
20241210,135400,499244460,9610,9610,9610,9610,5
20241210,135300,499196410,9620,9620,9620,9620,0
20241210,135200,499196410,9620,9610,9620,9610,51
20241210,135100,498705990,9610,9600,9610,9600,139
20241210,135000,497370210,9600,9600,9600,9600,5
20241210,134900,497322210,9600,9600,9600,9600,0
20241210,134800,497322210,9600,9600,9600,9600,2
20241210,134700,497303010,9600,9610,9610,9600,38
20241210,134600,496937890,9600,9600,9600,9600,2
20241210,134500,496918690,9610,9610,9610,9610,20
20241210,134400,496726490,9600,9600,9600,9600,0
20241210,134300,496726490,9600,9610,9610,9600,59
20241210,134200,496159570,9600,9600,9600,9600,0
20241210,134100,496159570,9600,9600,9600,9600,2
20241210,134000,496140370,9610,9610,9610,9600,11
20241210,133900,496034710,9610,9610,9610,9610,19
20241210,133800,495852120,9620,9620,9620,9620,13
20241210,133700,495727060,9620,9600,9620,9600,24
20241210,133600,495496280,9620,9620,9620,9620,3
20241210,133500,495467420,9600,9610,9610,9600,2000
20241210,133400,476258250,9610,9630,9630,9610,102
20241210,133300,475277990,9610,9630,9640,9610,347
20241210,133200,471938010,9620,9620,9620,9620,2
20241210,133100,471918770,9620,9620,9620,9620,0
20241210,133000,471918770,9620,9620,9620,9620,5
20241210,132900,471870670,9620,9620,9620,9620,102
20241210,132800,470889430,9630,9630,9630,9630,7
20241210,132700,470822020,9620,9620,9620,9620,0
20241210,132600,470822020,9620,9630,9630,9620,54
20241210,132500,470302050,9620,9620,9620,9620,11
20241210,132400,470196230,9610,9610,9610,9610,0
20241210,132300,470196230,9610,9630,9630,9610,8
20241210,132200,470119310,9630,9630,9630,9630,9
20241210,132100,470032640,9630,9630,9630,9630,56
20241210,132000,469493360,9620,9630,9630,9620,9
20241210,131900,469406760,9630,9630,9630,9610,21
20241210,131800,469204630,9630,9630,9630,9630,24
20241210,131700,468973510,9630,9640,9640,9630,34
20241210,131600,468645760,9610,9610,9610,9610,5
20241210,131500,468597710,9630,9620,9630,9620,33
20241210,131400,468279980,9620,9600,9620,9600,572
20241210,131300,462782940,9590,9590,9590,9590,2
20241210,131200,462763760,9590,9590,9590,9590,5
20241210,131100,462715810,9600,9600,9600,9600,74
20241210,131000,462005410,9600,9610,9610,9600,3
20241210,130900,461976600,9600,9610,9610,9600,20
20241210,130800,461784450,9610,9610,9610,9610,1
20241210,130700,461774840,9610,9610,9610,9610,10
20241210,130600,461678740,9610,9600,9610,9600,70
20241210,130500,461006110,9600,9610,9610,9600,108
20241210,130400,459969250,9610,9600,9610,9600,169
20241210,130300,458346590,9590,9590,9590,9590,1
20241210,130200,458337000,9590,9590,9590,9590,6
20241210,130100,458279460,9590,9590,9590,9590,52
20241210,130000,457780780,9590,9590,9590,9590,0
20241210,125900,457780780,9590,9590,9590,9590,7
20241210,125800,457713650,9590,9590,9590,9590,0
20241210,125700,457713650,9590,9590,9590,9590,0
20241210,125600,457713650,9590,9590,9590,9590,0
20241210,125500,457713650,9590,9620,9620,9590,41
20241210,125400,457319380,9610,9610,9610,9610,5
20241210,125300,457271330,9600,9600,9600,9600,0
20241210,125200,457271330,9600,9590,9600,9590,67
20241210,125100,456628190,9600,9600,9600,9600,17
20241210,125000,456464990,9600,9600,9600,9600,58
20241210,124900,455908190,9610,9610,9610,9610,6
20241210,124800,455850530,9610,9600,9610,9590,76
20241210,124700,455120920,9600,9600,9600,9590,13
20241210,124600,454996150,9600,9570,9600,9570,1242
20241210,124500,443098230,9560,9560,9560,9560,7
20241210,124400,443031310,9570,9570,9570,9570,0
20241210,124300,443031310,9570,9570,9570,9570,138
20241210,124200,441710650,9580,9580,9580,9570,37
20241210,124100,441356210,9580,9580,9580,9570,96
20241210,124000,440436590,9570,9570,9570,9570,1
20241210,123900,440427020,9570,9570,9570,9570,0
20241210,123800,440427020,9570,9570,9580,9570,249
20241210,123700,438044070,9560,9580,9580,9560,12
20241210,123600,437929150,9550,9580,9580,9550,309
20241210,123500,434977930,9580,9580,9580,9570,30
20241210,123400,434690550,9580,9550,9580,9550,203
20241210,123300,432749450,9540,9540,9540,9540,2
20241210,123200,432730370,9540,9540,9540,9540,0
20241210,123100,432730370,9540,9540,9540,9540,5
20241210,123000,432682670,9540,9540,9540,9540,0
20241210,122900,432682670,9540,9540,9540,9540,0
20241210,122800,432682670,9540,9540,9540,9540,326
20241210,122700,429572630,9540,9540,9540,9530,1316
20241210,122600,417028050,9540,9550,9550,9540,2508
20241210,122500,393079730,9550,9560,9560,9550,400
20241210,122400,389257730,9560,9570,9570,9560,62
20241210,122300,388664440,9560,9560,9560,9560,2
20241210,122200,388645320,9570,9570,9570,9570,0
20241210,122100,388645320,9570,9560,9570,9560,6
20241210,122000,388587950,9580,9580,9580,9580,48
20241210,121900,388128110,9580,9580,9580,9580,1
20241210,121800,388118530,9550,9550,9550,9550,0
20241210,121700,388118530,9550,9580,9580,9550,339
20241210,121600,384874620,9580,9540,9590,9540,688
20241210,121500,378287330,9540,9580,9580,9540,259
20241210,121400,375812730,9590,9580,9590,9530,2110
20241210,121300,355682810,9580,9580,9580,9580,114
20241210,121200,354590690,9580,9580,9580,9580,0
20241210,121100,354590690,9580,9580,9580,9580,325
20241210,121000,351477190,9580,9590,9590,9580,8
20241210,120900,351400520,9610,9610,9610,9580,424
20241210,120800,347331780,9610,9610,9610,9610,1
20241210,120700,347322170,9610,9610,9610,9610,29
20241210,120600,347043480,9610,9630,9630,9610,471
20241210,120500,342512040,9630,9630,9630,9630,1
20241210,120400,342502410,9630,9630,9630,9630,0
20241210,120300,342502410,9630,9630,9630,9630,5
20241210,120200,342454260,9630,9630,9630,9630,2
20241210,120100,342435000,9650,9650,9650,9650,0
20241210,120000,342435000,9650,9660,9660,9630,7
20241210,115900,342367540,9660,9660,9660,9660,32
20241210,115800,342058420,9660,9630,9660,9630,208
20241210,115700,340051800,9630,9630,9630,9630,5
20241210,115600,340003650,9630,9630,9630,9630,0
20241210,115500,340003650,9630,9630,9630,9630,2
20241210,115400,339984390,9640,9640,9640,9640,2
20241210,115300,339965110,9630,9630,9630,9630,6
20241210,115200,339907330,9650,9650,9650,9650,1
20241210,115100,339897680,9640,9640,9640,9640,1
20241210,115000,339888040,9630,9630,9640,9630,8
20241210,114900,339810990,9650,9650,9650,9650,22
20241210,114800,339598690,9650,9650,9650,9650,5
20241210,114700,339550440,9630,9630,9630,9630,0
20241210,114600,339550440,9630,9660,9660,9630,6
20241210,114500,339492630,9670,9670,9670,9670,0
20241210,114400,339492630,9670,9640,9670,9640,206
20241210,114300,337504230,9640,9630,9640,9630,6
20241210,114200,337446440,9640,9640,9640,9640,40
20241210,114100,337060840,9630,9630,9630,9630,0
20241210,114000,337060840,9630,9630,9630,9630,301
20241210,113900,334162210,9630,9640,9640,9630,7
20241210,113800,334094780,9650,9650,9650,9650,10
20241210,113700,333998280,9630,9630,9630,9630,18
20241210,113600,333824940,9630,9630,9630,9630,5
20241210,113500,333776790,9670,9670,9670,9670,0
20241210,113400,333776790,9670,9670,9670,9670,0
20241210,113300,333776790,9670,9660,9670,9660,32
20241210,113200,333467360,9630,9660,9660,9630,164
20241210,113100,331883270,9650,9650,9650,9650,10
20241210,113000,331786770,9650,9650,9650,9650,2
20241210,112900,331767470,9640,9640,9640,9640,6
20241210,112800,331709630,9660,9660,9660,9660,1
20241210,112700,331699970,9650,9640,9650,9640,69
20241210,112600,331034160,9630,9630,9630,9630,5
20241210,112500,330986010,9650,9640,9650,9630,74
20241210,112400,330272740,9650,9650,9650,9650,35
20241210,112300,329934990,9640,9640,9640,9640,56
20241210,112200,329395150,9630,9630,9630,9630,7
20241210,112100,329327740,9650,9650,9650,9650,0
20241210,112000,329327740,9650,9650,9650,9650,34
20241210,111900,328999640,9630,9630,9630,9630,5
20241210,111800,328951490,9640,9640,9640,9640,9
20241210,111700,328864730,9640,9640,9640,9640,0
20241210,111600,328864730,9640,9640,9640,9640,46
20241210,111500,328421290,9630,9640,9640,9630,54
20241210,111400,327900810,9630,9630,9630,9630,0
20241210,111300,327900810,9630,9630,9630,9630,0
20241210,111200,327900810,9630,9630,9630,9630,5
20241210,111100,327852660,9650,9650,9650,9650,36
20241210,111000,327505260,9650,9650,9650,9650,39
20241210,110900,327128910,9630,9630,9630,9630,10
20241210,110800,327032610,9630,9660,9660,9630,40
20241210,110700,326646410,9650,9650,9650,9650,11
20241210,110600,326540260,9650,9640,9650,9640,16
20241210,110500,326385870,9640,9630,9640,9610,100
20241210,110400,325422380,9620,9630,9630,9620,41
20241210,110300,325027700,9640,9640,9640,9640,39
20241210,110200,324651740,9660,9660,9660,9660,60
20241210,110100,324072140,9650,9650,9650,9650,5
20241210,110000,324023890,9660,9660,9660,9660,0
20241210,105900,324023890,9660,9660,9660,9660,106
20241210,105800,322999930,9620,9660,9660,9620,80
20241210,105700,322227340,9660,9680,9680,9660,5
20241210,105600,322178980,9660,9660,9660,9660,0
20241210,105500,322178980,9660,9660,9660,9660,5
20241210,105400,322130680,9670,9680,9680,9670,101
20241210,105300,321153050,9680,9680,9680,9680,100
20241210,105200,320185050,9690,9690,9690,9690,35
20241210,105100,319845900,9680,9680,9680,9680,6
20241210,105000,319787820,9700,9700,9700,9700,28
20241210,104900,319516220,9700,9690,9700,9690,892
20241210,104800,310868280,9690,9670,9690,9670,1056
20241210,104700,300646010,9670,9670,9670,9670,6
20241210,104600,300587990,9680,9680,9680,9680,87
20241210,104500,299745830,9670,9670,9670,9670,0
20241210,104400,299745830,9670,9670,9670,9670,6
20241210,104300,299687810,9680,9680,9680,9680,32
20241210,104200,299378050,9670,9670,9670,9670,0
20241210,104100,299378050,9670,9660,9670,9660,14
20241210,104000,299242720,9670,9670,9670,9670,135
20241210,103900,297937270,9660,9660,9660,9660,0
20241210,103800,297937270,9660,9630,9660,9630,137
20241210,103700,296617060,9640,9630,9640,9630,308
20241210,103600,293649490,9640,9640,9640,9640,549
20241210,103500,288357130,9640,9640,9640,9640,7
20241210,103400,288289650,9640,9640,9640,9640,5
20241210,103300,288241450,9680,9680,9680,9680,0
20241210,103200,288241450,9680,9680,9680,9680,0
20241210,103100,288241450,9680,9680,9680,9680,1
20241210,103000,288231770,9640,9640,9640,9640,5
20241210,102900,288183570,9660,9670,9670,9660,302
20241210,102800,285264380,9670,9670,9670,9670,0
20241210,102700,285264380,9670,9670,9670,9670,5
20241210,102600,285216030,9700,9700,9700,9690,150
20241210,102500,283761070,9700,9700,9700,9700,400
20241210,102400,279881070,9700,9680,9700,9680,420
20241210,102300,275811010,9670,9670,9680,9670,15
20241210,102200,275665950,9670,9620,9670,9620,1022
20241210,102100,265809690,9630,9630,9630,9630,107
20241210,102000,264779280,9600,9600,9600,9600,5
20241210,101900,264731280,9620,9620,9620,9620,95
20241210,101800,263817380,9600,9600,9600,9600,0
20241210,101700,263817380,9600,9580,9600,9580,28
20241210,101600,263548680,9580,9580,9580,9580,1
20241210,101500,263539100,9600,9600,9600,9600,0
20241210,101400,263539100,9600,9590,9600,9590,122
20241210,101300,262369000,9550,9620,9620,9520,278
20241210,101200,259697610,9630,9630,9630,9630,0
20241210,101100,259697610,9630,9620,9630,9620,81
20241210,101000,258917590,9620,9620,9620,9620,4
20241210,100900,258879110,9630,9630,9630,9630,0
20241210,100800,258879110,9630,9630,9630,9630,40
20241210,100700,258493910,9610,9610,9610,9610,0
20241210,100600,258493910,9610,9630,9630,9610,36
20241210,100500,258147330,9620,9620,9620,9620,0
20241210,100400,258147330,9620,9620,9620,9620,266
20241210,100300,255588410,9610,9600,9610,9570,103
20241210,100200,254599190,9600,9600,9600,9600,0
20241210,100100,254599190,9600,9600,9600,9600,140
20241210,100000,253255190,9600,9570,9600,9570,405
20241210,095900,249374150,9540,9540,9540,9540,6
20241210,095800,249316910,9570,9560,9570,9560,191
20241210,095700,247490630,9520,9540,9560,9520,1076
20241210,095600,237230620,9540,9540,9540,9540,15
20241210,095500,237087520,9540,9540,9540,9540,30
20241210,095400,236801320,9540,9540,9540,9540,0
20241210,095300,236801320,9540,9540,9540,9540,0
20241210,095200,236801320,9540,9540,9540,9540,10
20241210,095100,236705920,9540,9570,9570,9540,816
20241210,095000,228917450,9570,9570,9570,9570,44
20241210,094900,228496370,9570,9540,9570,9540,89
20241210,094800,227644790,9560,9550,9560,9550,89
20241210,094700,226794490,9550,9560,9560,9550,333
20241210,094600,223614000,9550,9550,9550,9550,5
20241210,094500,223566250,9560,9560,9560,9560,0
20241210,094400,223566250,9560,9570,9570,9560,40
20241210,094300,223183470,9530,9570,9570,9530,84
20241210,094200,222379710,9540,9540,9570,9530,27
20241210,094100,222121990,9540,9540,9540,9540,1019
20241210,094000,212400730,9540,9540,9540,9540,1
20241210,093900,212391190,9530,9540,9540,9530,13
20241210,093800,212267220,9540,9540,9540,9540,7
20241210,093700,212200440,9540,9530,9540,9530,218
20241210,093600,210122890,9530,9530,9530,9530,10
20241210,093500,210027590,9530,9530,9530,9530,6
20241210,093400,209970410,9540,9570,9570,9530,1212
20241210,093300,198403930,9570,9570,9570,9570,0
20241210,093200,198403930,9570,9570,9570,9570,100
20241210,093100,197446930,9560,9560,9560,9560,0
20241210,093000,197446930,9560,9480,9560,9480,3091
20241210,092900,168057460,9490,9490,9490,9490,0
20241210,092800,168057460,9490,9490,9490,9490,10
20241210,092700,167962560,9490,9490,9490,9490,0
20241210,092600,167962560,9490,9490,9490,9490,0
20241210,092500,167962560,9490,9490,9490,9490,1
20241210,092400,167953070,9490,9490,9490,9490,0
20241210,092300,167953070,9490,9480,9490,9480,202
20241210,092200,166038090,9500,9500,9500,9500,0
20241210,092100,166038090,9500,9510,9510,9500,302
20241210,092000,163169080,9510,9500,9530,9500,1100
20241210,091900,152711080,9530,9500,9530,9500,6019
20241210,091800,95527710,9490,9490,9490,9490,243
20241210,091700,93221640,9480,9480,9480,9480,357
20241210,091600,89837280,9480,9450,9480,9440,917
20241210,091500,81171000,9450,9470,9470,9450,408
20241210,091400,77315300,9490,9490,9490,9490,0
20241210,091300,77315300,9490,9490,9490,9490,1000
20241210,091200,67825300,9490,9490,9490,9490,204
20241210,091100,65889340,9490,9420,9490,9420,2195
20241210,091000,45162380,9420,9410,9420,9410,94
20241210,090900,44277010,9430,9420,9440,9420,169
20241210,090800,42683570,9410,9390,9420,9350,1209
20241210,090700,31319480,9380,9370,9380,9360,1197
20241210,090600,20095640,9370,9360,9370,9360,13
20241210,090500,19973940,9380,9380,9380,9380,0
20241210,090400,19973940,9380,9380,9380,9380,4
20241210,090300,19936420,9380,9380,9390,9370,610
20241210,090200,14214680,9370,9350,9370,9350,119
20241210,090100,13100780,9350,9330,9350,9330,20
20241210,090000,12913980,9330,9210,9330,9210,1398