KissMeData/044490/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,192900,614308800,10130,10130,10130,10130,1386
20241211,192800,614308800,10130,10130,10130,10130,0
20241211,192700,614308800,10130,10130,10130,10130,0
20241211,192600,614308800,10130,10130,10130,10130,0
20241211,192500,614308800,10130,10130,10130,10130,0
20241211,192400,614308800,10130,10130,10130,10130,0
20241211,192300,614308800,10130,10130,10130,10130,0
20241211,192200,614308800,10130,10130,10130,10130,0
20241211,192100,614308800,10130,10130,10130,10130,0
20241211,192000,614308800,10130,10130,10130,10130,0
20241211,191900,614308800,10130,10130,10130,10130,0
20241211,191800,614308800,10130,10130,10130,10130,0
20241211,191700,614308800,10130,10130,10130,10130,0
20241211,191600,614308800,10130,10130,10130,10130,0
20241211,191500,614308800,10130,10130,10130,10130,0
20241211,191400,614308800,10130,10130,10130,10130,0
20241211,191300,614308800,10130,10130,10130,10130,0
20241211,191200,614308800,10130,10130,10130,10130,0
20241211,191100,614308800,10130,10130,10130,10130,0
20241211,191000,614308800,10130,10130,10130,10130,0
20241211,190900,614308800,10130,10130,10130,10130,0
20241211,190800,614308800,10130,10130,10130,10130,0
20241211,190700,614308800,10130,10130,10130,10130,0
20241211,190600,614308800,10130,10130,10130,10130,0
20241211,190500,614308800,10130,10130,10130,10130,0
20241211,190400,614308800,10130,10130,10130,10130,0
20241211,190300,614308800,10130,10130,10130,10130,0
20241211,190200,614308800,10130,10130,10130,10130,0
20241211,190100,614308800,10130,10130,10130,10130,0
20241211,190000,614308800,10130,10130,10130,10130,0
20241211,185900,614308800,10130,10130,10130,10130,1386
20241211,185800,614308800,10130,10130,10130,10130,0
20241211,185700,614308800,10130,10130,10130,10130,0
20241211,185600,614308800,10130,10130,10130,10130,0
20241211,185500,614308800,10130,10130,10130,10130,0
20241211,185400,614308800,10130,10130,10130,10130,0
20241211,185300,614308800,10130,10130,10130,10130,0
20241211,185200,614308800,10130,10130,10130,10130,0
20241211,185100,614308800,10130,10130,10130,10130,0
20241211,185000,614308800,10130,10130,10130,10130,0
20241211,184900,614308800,10130,10130,10130,10130,0
20241211,184800,614308800,10130,10130,10130,10130,0
20241211,184700,614308800,10130,10130,10130,10130,0
20241211,184600,614308800,10130,10130,10130,10130,0
20241211,184500,614308800,10130,10130,10130,10130,0
20241211,184400,614308800,10130,10130,10130,10130,0
20241211,184300,614308800,10130,10130,10130,10130,0
20241211,184200,614308800,10130,10130,10130,10130,0
20241211,184100,614308800,10130,10130,10130,10130,0
20241211,184000,614308800,10130,10130,10130,10130,0
20241211,183900,614308800,10130,10130,10130,10130,0
20241211,183800,614308800,10130,10130,10130,10130,0
20241211,183700,614308800,10130,10130,10130,10130,0
20241211,183600,614308800,10130,10130,10130,10130,0
20241211,183500,614308800,10130,10130,10130,10130,0
20241211,183400,614308800,10130,10130,10130,10130,0
20241211,183300,614308800,10130,10130,10130,10130,0
20241211,183200,614308800,10130,10130,10130,10130,0
20241211,183100,614308800,10130,10130,10130,10130,0
20241211,183000,614308800,10130,10130,10130,10130,0
20241211,182900,614308800,10130,10130,10130,10130,1386
20241211,182800,614308800,10130,10130,10130,10130,0
20241211,182700,614308800,10130,10130,10130,10130,0
20241211,182600,614308800,10130,10130,10130,10130,0
20241211,182500,614308800,10130,10130,10130,10130,0
20241211,182400,614308800,10130,10130,10130,10130,0
20241211,182300,614308800,10130,10130,10130,10130,0
20241211,182200,614308800,10130,10130,10130,10130,0
20241211,182100,614308800,10130,10130,10130,10130,0
20241211,182000,614308800,10130,10130,10130,10130,0
20241211,181900,614308800,10130,10130,10130,10130,0
20241211,181800,614308800,10130,10130,10130,10130,0
20241211,181700,614308800,10130,10130,10130,10130,0
20241211,181600,614308800,10130,10130,10130,10130,0
20241211,181500,614308800,10130,10130,10130,10130,0
20241211,181400,614308800,10130,10130,10130,10130,0
20241211,181300,614308800,10130,10130,10130,10130,0
20241211,181200,614308800,10130,10130,10130,10130,0
20241211,181100,614308800,10130,10130,10130,10130,0
20241211,181000,614308800,10130,10130,10130,10130,0
20241211,180900,614308800,10130,10130,10130,10130,0
20241211,180800,614308800,10130,10130,10130,10130,0
20241211,180700,614308800,10130,10130,10130,10130,0
20241211,180600,614308800,10130,10130,10130,10130,0
20241211,180500,614308800,10130,10130,10130,10130,0
20241211,180400,614308800,10130,10130,10130,10130,0
20241211,180300,614308800,10130,10130,10130,10130,0
20241211,180200,614308800,10130,10130,10130,10130,0
20241211,180100,614308800,10130,10130,10130,10130,0
20241211,180000,614308800,10130,10130,10130,10130,0
20241211,175900,614308800,10130,10130,10130,10130,1386
20241211,175800,614308800,10130,10130,10130,10130,0
20241211,175700,614308800,10130,10130,10130,10130,0
20241211,175600,614308800,10130,10130,10130,10130,0
20241211,175500,614308800,10130,10130,10130,10130,0
20241211,175400,614308800,10130,10130,10130,10130,0
20241211,175300,614308800,10130,10130,10130,10130,0
20241211,175200,614308800,10130,10130,10130,10130,0
20241211,175100,614308800,10130,10130,10130,10130,0
20241211,175000,614308800,10130,10130,10130,10130,0
20241211,174900,614308800,10130,10130,10130,10130,0
20241211,174800,614308800,10130,10130,10130,10130,0
20241211,174700,614308800,10130,10130,10130,10130,0
20241211,174600,614308800,10130,10130,10130,10130,0
20241211,174500,614308800,10130,10130,10130,10130,0
20241211,174400,614308800,10130,10130,10130,10130,0
20241211,174300,614308800,10130,10130,10130,10130,0
20241211,174200,614308800,10130,10130,10130,10130,0
20241211,174100,614308800,10130,10130,10130,10130,0
20241211,174000,614308800,10130,10130,10130,10130,0
20241211,173900,614308800,10130,10130,10130,10130,0
20241211,173800,614308800,10130,10130,10130,10130,0
20241211,173700,614308800,10130,10130,10130,10130,0
20241211,173600,614308800,10130,10130,10130,10130,0
20241211,173500,614308800,10130,10130,10130,10130,0
20241211,173400,614308800,10130,10130,10130,10130,0
20241211,173300,614308800,10130,10130,10130,10130,0
20241211,173200,614308800,10130,10130,10130,10130,0
20241211,173100,614308800,10130,10130,10130,10130,0
20241211,173000,614308800,10130,10130,10130,10130,0
20241211,172900,614308800,10130,10130,10130,10130,1386
20241211,172800,614308800,10130,10130,10130,10130,0
20241211,172700,614308800,10130,10130,10130,10130,0
20241211,172600,614308800,10130,10130,10130,10130,0
20241211,172500,614308800,10130,10130,10130,10130,0
20241211,172400,614308800,10130,10130,10130,10130,0
20241211,172300,614308800,10130,10130,10130,10130,0
20241211,172200,614308800,10130,10130,10130,10130,0
20241211,172100,614308800,10130,10130,10130,10130,0
20241211,172000,614308800,10130,10130,10130,10130,0
20241211,171900,614308800,10130,10130,10130,10130,0
20241211,171800,614308800,10130,10130,10130,10130,0
20241211,171700,614308800,10130,10130,10130,10130,0
20241211,171600,614308800,10130,10130,10130,10130,0
20241211,171500,614308800,10130,10130,10130,10130,0
20241211,171400,614308800,10130,10130,10130,10130,0
20241211,171300,614308800,10130,10130,10130,10130,0
20241211,171200,614308800,10130,10130,10130,10130,0
20241211,171100,614308800,10130,10130,10130,10130,0
20241211,171000,614308800,10130,10130,10130,10130,0
20241211,170900,614308800,10130,10130,10130,10130,0
20241211,170800,614308800,10130,10130,10130,10130,0
20241211,170700,614308800,10130,10130,10130,10130,0
20241211,170600,614308800,10130,10130,10130,10130,0
20241211,170500,614308800,10130,10130,10130,10130,0
20241211,170400,614308800,10130,10130,10130,10130,0
20241211,170300,614308800,10130,10130,10130,10130,0
20241211,170200,614308800,10130,10130,10130,10130,0
20241211,170100,614308800,10130,10130,10130,10130,0
20241211,170000,614308800,10130,10130,10130,10130,0
20241211,165900,614308800,10130,10130,10130,10130,1386
20241211,165800,614308800,10130,10130,10130,10130,0
20241211,165700,614308800,10130,10130,10130,10130,0
20241211,165600,614308800,10130,10130,10130,10130,0
20241211,165500,614308800,10130,10130,10130,10130,0
20241211,165400,614308800,10130,10130,10130,10130,0
20241211,165300,614308800,10130,10130,10130,10130,0
20241211,165200,614308800,10130,10130,10130,10130,0
20241211,165100,614308800,10130,10130,10130,10130,0
20241211,165000,614308800,10130,10130,10130,10130,0
20241211,164900,614308800,10130,10130,10130,10130,0
20241211,164800,614308800,10130,10130,10130,10130,0
20241211,164700,614308800,10130,10130,10130,10130,0
20241211,164600,614308800,10130,10130,10130,10130,0
20241211,164500,614308800,10130,10130,10130,10130,0
20241211,164400,614308800,10130,10130,10130,10130,0
20241211,164300,614308800,10130,10130,10130,10130,0
20241211,164200,614308800,10130,10130,10130,10130,0
20241211,164100,614308800,10130,10130,10130,10130,0
20241211,164000,614308800,10130,10130,10130,10130,0
20241211,163900,614308800,10130,10130,10130,10130,0
20241211,163800,614308800,10130,10130,10130,10130,0
20241211,163700,614308800,10130,10130,10130,10130,0
20241211,163600,614308800,10130,10130,10130,10130,0
20241211,163500,614308800,10130,10130,10130,10130,0
20241211,163400,614308800,10130,10130,10130,10130,0
20241211,163300,614308800,10130,10130,10130,10130,0
20241211,163200,614308800,10130,10130,10130,10130,0
20241211,163100,614308800,10130,10130,10130,10130,0
20241211,163000,614308800,10130,10130,10130,10130,0
20241211,162900,614308800,10130,10130,10130,10130,1386
20241211,162800,614308800,10130,10130,10130,10130,0
20241211,162700,614308800,10130,10130,10130,10130,0
20241211,162600,614308800,10130,10130,10130,10130,0
20241211,162500,614308800,10130,10130,10130,10130,0
20241211,162400,614308800,10130,10130,10130,10130,0
20241211,162300,614308800,10130,10130,10130,10130,0
20241211,162200,614308800,10130,10130,10130,10130,0
20241211,162100,614308800,10130,10130,10130,10130,0
20241211,162000,614308800,10130,10130,10130,10130,0
20241211,161900,614308800,10130,10130,10130,10130,0
20241211,161800,614308800,10130,10130,10130,10130,0
20241211,161700,614308800,10130,10130,10130,10130,0
20241211,161600,614308800,10130,10130,10130,10130,0
20241211,161500,614308800,10130,10130,10130,10130,0
20241211,161400,614308800,10130,10130,10130,10130,0
20241211,161300,614308800,10130,10130,10130,10130,0
20241211,161200,614308800,10130,10130,10130,10130,0
20241211,161100,614308800,10130,10130,10130,10130,0
20241211,161000,614308800,10130,10130,10130,10130,0
20241211,160900,614308800,10130,10130,10130,10130,0
20241211,160800,614308800,10130,10130,10130,10130,0
20241211,160700,614308800,10130,10130,10130,10130,0
20241211,160600,614308800,10130,10130,10130,10130,0
20241211,160500,614308800,10130,10130,10130,10130,0
20241211,160400,614308800,10130,10130,10130,10130,0
20241211,160300,614308800,10130,10130,10130,10130,0
20241211,160200,614308800,10130,10130,10130,10130,0
20241211,160100,614308800,10130,10130,10130,10130,0
20241211,160000,614308800,10130,10130,10130,10130,0
20241211,155900,614308800,10130,10130,10130,10130,1386
20241211,155800,614308800,10130,10130,10130,10130,0
20241211,155700,614308800,10130,10130,10130,10130,0
20241211,155600,614308800,10130,10130,10130,10130,0
20241211,155500,614308800,10130,10130,10130,10130,0
20241211,155400,614308800,10130,10130,10130,10130,0
20241211,155300,614308800,10130,10130,10130,10130,0
20241211,155200,614308800,10130,10130,10130,10130,0
20241211,155100,614308800,10130,10130,10130,10130,0
20241211,155000,614308800,10130,10130,10130,10130,0
20241211,154900,614308800,10130,10130,10130,10130,0
20241211,154800,614308800,10130,10130,10130,10130,0
20241211,154700,614308800,10130,10130,10130,10130,0
20241211,154600,614308800,10130,10130,10130,10130,0
20241211,154500,614308800,10130,10130,10130,10130,0
20241211,154400,614308800,10130,10130,10130,10130,0
20241211,154300,614308800,10130,10130,10130,10130,0
20241211,154200,614308800,10130,10130,10130,10130,0
20241211,154100,614308800,10130,10130,10130,10130,0
20241211,154000,614308800,10130,10130,10130,10130,0
20241211,153900,614308800,10130,10130,10130,10130,0
20241211,153800,614308800,10130,10130,10130,10130,0
20241211,153700,614308800,10130,10130,10130,10130,0
20241211,153600,614308800,10130,10130,10130,10130,0
20241211,153500,614308800,10130,10130,10130,10130,0
20241211,153400,614308800,10130,10130,10130,10130,0
20241211,153300,614308800,10130,10130,10130,10130,0
20241211,153200,614308800,10130,10130,10130,10130,0
20241211,153100,614308800,10130,10130,10130,10130,0
20241211,153000,614308800,10130,10130,10130,10130,1386
20241211,152900,600268620,10130,10130,10130,10130,0
20241211,152800,600268620,10130,10130,10130,10130,0
20241211,152700,600268620,10130,10130,10130,10130,0
20241211,152600,600268620,10130,10130,10130,10130,0
20241211,152500,600268620,10130,10130,10130,10130,0
20241211,152400,600268620,10130,10130,10130,10130,0
20241211,152300,600268620,10130,10130,10130,10130,0
20241211,152200,600268620,10130,10130,10130,10130,0
20241211,152100,600268620,10130,10130,10130,10130,0
20241211,152000,600268620,10130,10130,10130,10130,0
20241211,151900,600268620,10130,10140,10140,10130,90
20241211,151800,599356030,10140,10140,10140,10140,173
20241211,151700,597601810,10140,10140,10140,10140,76
20241211,151600,596831170,10140,10140,10140,10140,6
20241211,151500,596770330,10140,10140,10140,10140,73
20241211,151400,596030110,10130,10140,10140,10130,72
20241211,151300,595300140,10140,10140,10140,10140,48
20241211,151200,594813420,10140,10130,10140,10130,139
20241211,151100,593404600,10130,10130,10130,10130,1
20241211,151000,593394470,10130,10130,10130,10130,84
20241211,150900,592543550,10120,10120,10120,10120,0
20241211,150800,592543550,10120,10120,10120,10120,0
20241211,150700,592543550,10120,10120,10120,10120,19
20241211,150600,592351270,10120,10120,10120,10120,0
20241211,150500,592351270,10120,10120,10120,10120,0
20241211,150400,592351270,10120,10120,10120,10120,20
20241211,150300,592148870,10120,10120,10120,10120,30
20241211,150200,591845270,10140,10120,10140,10120,59
20241211,150100,591247350,10110,10110,10110,10110,181
20241211,150000,589417440,10110,10110,10110,10110,54
20241211,145900,588871500,10110,10110,10110,10110,750
20241211,145800,581289000,10110,10110,10110,10110,32
20241211,145700,580965480,10110,10110,10110,10110,0
20241211,145600,580965480,10110,10110,10110,10110,39
20241211,145500,580571190,10110,10110,10110,10110,0
20241211,145400,580571190,10110,10110,10110,10110,1
20241211,145300,580561080,10090,10090,10090,10090,0
20241211,145200,580561080,10090,10090,10090,10090,0
20241211,145100,580561080,10090,10090,10090,10090,0
20241211,145000,580561080,10090,10110,10110,10090,58
20241211,144900,579974800,10100,10100,10100,10100,590
20241211,144800,574015800,10100,10100,10100,10100,1063
20241211,144700,563279500,10100,10100,10100,10100,0
20241211,144600,563279500,10100,10100,10100,10100,0
20241211,144500,563279500,10100,10100,10100,10100,193
20241211,144400,561330200,10100,10100,10100,10100,161
20241211,144300,559704100,10090,10090,10090,10090,22
20241211,144200,559482120,10090,10090,10090,10090,30
20241211,144100,559179420,10090,10090,10090,10090,0
20241211,144000,559179420,10090,10090,10090,10090,282
20241211,143900,556334040,10080,10080,10080,10080,0
20241211,143800,556334040,10080,10080,10080,10080,0
20241211,143700,556334040,10080,10080,10080,10080,0
20241211,143600,556334040,10080,10080,10080,10080,166
20241211,143500,554660760,10080,10080,10080,10080,15
20241211,143400,554509560,10080,10080,10080,10080,86
20241211,143300,553642680,10080,10080,10080,10080,0
20241211,143200,553642680,10080,10080,10080,10080,0
20241211,143100,553642680,10080,10080,10080,10080,0
20241211,143000,553642680,10080,10080,10080,10080,0
20241211,142900,553642680,10080,10080,10080,10080,0
20241211,142800,553642680,10080,10080,10080,10080,0
20241211,142700,553642680,10080,10080,10080,10080,0
20241211,142600,553642680,10080,10080,10080,10080,0
20241211,142500,553642680,10080,10090,10090,10070,1341
20241211,142400,540124190,10110,10110,10110,10110,0
20241211,142300,540124190,10110,10110,10110,10110,0
20241211,142200,540124190,10110,10110,10110,10110,0
20241211,142100,540124190,10110,10110,10110,10110,0
20241211,142000,540124190,10110,10110,10110,10110,42
20241211,141900,539699570,10110,10110,10110,10110,0
20241211,141800,539699570,10110,10110,10110,10110,2
20241211,141700,539679350,10090,10090,10090,10090,0
20241211,141600,539679350,10090,10090,10090,10090,0
20241211,141500,539679350,10090,10090,10090,10090,252
20241211,141400,537136670,10090,10090,10090,10090,0
20241211,141300,537136670,10090,10090,10090,10090,41
20241211,141200,536722980,10080,10080,10080,10080,0
20241211,141100,536722980,10080,10080,10080,10080,8
20241211,141000,536642340,10090,10090,10090,10090,143
20241211,140900,535199470,10080,10080,10080,10080,0
20241211,140800,535199470,10080,10080,10080,10080,0
20241211,140700,535199470,10080,10080,10080,10080,0
20241211,140600,535199470,10080,10080,10080,10080,0
20241211,140500,535199470,10080,10080,10090,10080,401
20241211,140400,531157180,10090,10090,10090,10090,43
20241211,140300,530723310,10090,10090,10090,10090,30
20241211,140200,530420610,10110,10110,10110,10110,0
20241211,140100,530420610,10110,10110,10110,10110,0
20241211,140000,530420610,10110,10110,10110,10110,0
20241211,135900,530420610,10110,10110,10110,10110,419
20241211,135800,526184520,10110,10110,10110,10110,0
20241211,135700,526184520,10110,10110,10110,10110,500
20241211,135600,521129520,10110,10110,10110,10110,0
20241211,135500,521129520,10110,10110,10110,10110,46
20241211,135400,520664460,10100,10100,10100,10100,0
20241211,135300,520664460,10100,10100,10100,10100,0
20241211,135200,520664460,10100,10100,10100,10100,0
20241211,135100,520664460,10100,10100,10100,10100,1
20241211,135000,520654360,10100,10090,10100,10090,55
20241211,134900,520098870,10100,10100,10100,10100,0
20241211,134800,520098870,10100,10100,10100,10100,0
20241211,134700,520098870,10100,10100,10100,10100,0
20241211,134600,520098870,10100,10100,10100,10100,0
20241211,134500,520098870,10100,10100,10100,10100,200
20241211,134400,518078870,10140,10140,10140,10140,32
20241211,134300,517754390,10130,10130,10130,10130,4
20241211,134200,517713870,10140,10140,10140,10140,0
20241211,134100,517713870,10140,10140,10140,10140,0
20241211,134000,517713870,10140,10140,10140,10140,0
20241211,133900,517713870,10140,10140,10140,10140,0
20241211,133800,517713870,10140,10140,10140,10140,0
20241211,133700,517713870,10140,10140,10140,10140,0
20241211,133600,517713870,10140,10140,10140,10140,53
20241211,133500,517176450,10130,10130,10130,10130,250
20241211,133400,514643950,10140,10140,10140,10140,0
20241211,133300,514643950,10140,10140,10140,10140,0
20241211,133200,514643950,10140,10140,10140,10140,0
20241211,133100,514643950,10140,10140,10140,10140,0
20241211,133000,514643950,10140,10140,10140,10140,0
20241211,132900,514643950,10140,10140,10140,10140,0
20241211,132800,514643950,10140,10140,10140,10140,0
20241211,132700,514643950,10140,10140,10140,10140,100
20241211,132600,513629950,10140,10140,10140,10140,0
20241211,132500,513629950,10140,10140,10140,10140,56
20241211,132400,513062110,10110,10110,10110,10110,45
20241211,132300,512607160,10110,10110,10110,10110,0
20241211,132200,512607160,10110,10110,10110,10110,104
20241211,132100,511555720,10110,10110,10110,10110,200
20241211,132000,509533720,10140,10140,10140,10140,10
20241211,131900,509432320,10140,10140,10140,10140,36
20241211,131800,509067280,10140,10140,10140,10140,0
20241211,131700,509067280,10140,10140,10140,10140,100
20241211,131600,508053280,10150,10150,10150,10150,0
20241211,131500,508053280,10150,10150,10150,10150,0
20241211,131400,508053280,10150,10150,10150,10150,35
20241211,131300,507698030,10120,10120,10120,10120,0
20241211,131200,507698030,10120,10100,10120,10100,1304
20241211,131100,494526810,10100,10100,10100,10100,0
20241211,131000,494526810,10100,10100,10100,10100,0
20241211,130900,494526810,10100,10090,10100,10090,231
20241211,130800,492193800,10090,10090,10090,10090,6
20241211,130700,492133260,10090,10090,10090,10090,3
20241211,130600,492102990,10090,10090,10090,10090,0
20241211,130500,492102990,10090,10090,10090,10090,5
20241211,130400,492052540,10090,10090,10090,10090,1
20241211,130300,492042450,10090,10090,10090,10090,0
20241211,130200,492042450,10090,10090,10090,10090,15
20241211,130100,491891100,10090,10090,10090,10090,0
20241211,130000,491891100,10090,10090,10090,10090,0
20241211,125900,491891100,10090,10090,10090,10090,0
20241211,125800,491891100,10090,10090,10090,10090,0
20241211,125700,491891100,10090,10090,10090,10090,0
20241211,125600,491891100,10090,10090,10090,10090,6
20241211,125500,491830560,10100,10090,10100,10090,29
20241211,125400,491537680,10090,10090,10090,10090,1
20241211,125300,491527590,10090,10090,10090,10090,3
20241211,125200,491497320,10090,10090,10100,10090,44
20241211,125100,491053180,10090,10090,10090,10090,0
20241211,125000,491053180,10090,10090,10090,10090,0
20241211,124900,491053180,10090,10090,10090,10090,101
20241211,124800,490034090,10090,10090,10090,10090,4
20241211,124700,489993730,10090,10080,10090,10080,28
20241211,124600,489711220,10080,10080,10080,10080,1
20241211,124500,489701140,10080,10080,10080,10080,31
20241211,124400,489388660,10080,10080,10080,10080,20
20241211,124300,489187060,10080,10080,10080,10080,10
20241211,124200,489086260,10080,10080,10080,10080,6
20241211,124100,489025780,10080,10080,10080,10080,9
20241211,124000,488935060,10080,10080,10080,10080,0
20241211,123900,488935060,10080,10080,10080,10080,0
20241211,123800,488935060,10080,10080,10080,10080,0
20241211,123700,488935060,10080,10080,10080,10080,0
20241211,123600,488935060,10080,10080,10080,10080,60
20241211,123500,488330260,10100,10100,10100,10100,0
20241211,123400,488330260,10100,10110,10110,10100,760
20241211,123300,480646710,10150,10110,10150,10110,2
20241211,123200,480626450,10150,10150,10150,10150,0
20241211,123100,480626450,10150,10150,10150,10150,0
20241211,123000,480626450,10150,10150,10150,10150,25
20241211,122900,480372700,10150,10140,10150,10140,13
20241211,122800,480240770,10110,10110,10110,10110,33
20241211,122700,479907140,10150,10150,10150,10150,32
20241211,122600,479582340,10150,10150,10150,10150,0
20241211,122500,479582340,10150,10150,10150,10150,0
20241211,122400,479582340,10150,10150,10150,10150,25
20241211,122300,479328590,10140,10140,10140,10140,20
20241211,122200,479125790,10140,10140,10140,10140,0
20241211,122100,479125790,10140,10140,10140,10140,0
20241211,122000,479125790,10140,10140,10140,10140,0
20241211,121900,479125790,10140,10140,10140,10140,100
20241211,121800,478111790,10140,10140,10140,10140,1
20241211,121700,478101650,10080,10090,10150,10080,280
20241211,121600,475274600,10070,10070,10070,10070,0
20241211,121500,475274600,10070,10070,10070,10070,40
20241211,121400,474871800,10070,10070,10070,10070,0
20241211,121300,474871800,10070,10070,10070,10070,0
20241211,121200,474871800,10070,10070,10070,10070,3
20241211,121100,474841590,10070,10070,10070,10060,24
20241211,121000,474599950,10070,10090,10090,10070,93
20241211,120900,473663420,10090,10090,10090,10090,1
20241211,120800,473653330,10090,10090,10090,10090,0
20241211,120700,473653330,10090,10090,10090,10090,0
20241211,120600,473653330,10090,10090,10090,10090,0
20241211,120500,473653330,10090,10090,10090,10090,414
20241211,120400,469476070,10090,10090,10090,10090,60
20241211,120300,468870670,10090,10090,10090,10090,0
20241211,120200,468870670,10090,10090,10090,10090,0
20241211,120100,468870670,10090,10090,10090,10090,0
20241211,120000,468870670,10090,10090,10090,10090,1
20241211,115900,468860580,10090,10090,10090,10090,3
20241211,115800,468830310,10100,10100,10100,10100,176
20241211,115700,467052710,10100,10100,10100,10100,10
20241211,115600,466951710,10100,10100,10100,10100,0
20241211,115500,466951710,10100,10100,10100,10100,0
20241211,115400,466951710,10100,10100,10100,10100,0
20241211,115300,466951710,10100,10130,10130,10100,868
20241211,115200,458165960,10150,10100,10150,10100,834
20241211,115100,449711490,10130,10120,10130,10120,544
20241211,115000,444205280,10120,10120,10120,10120,2400
20241211,114900,419917280,10100,10100,10100,10100,0
20241211,114800,419917280,10100,10100,10100,10100,0
20241211,114700,419917280,10100,10100,10100,10100,1
20241211,114600,419907180,10120,10120,10120,10120,34
20241211,114500,419563100,10100,10100,10100,10100,0
20241211,114400,419563100,10100,10100,10100,10100,107
20241211,114300,418482400,10100,10100,10100,10100,321
20241211,114200,415240300,10080,10080,10080,10080,116
20241211,114100,414071020,10080,10080,10080,10080,6
20241211,114000,414010540,10060,10060,10060,10060,0
20241211,113900,414010540,10060,10050,10060,10050,511
20241211,113800,408870000,10050,10050,10050,10050,1
20241211,113700,408859950,10050,10050,10050,10050,0
20241211,113600,408859950,10050,10050,10050,10050,46
20241211,113500,408397650,10060,10060,10060,10060,0
20241211,113400,408397650,10060,10060,10060,10060,0
20241211,113300,408397650,10060,10060,10060,10060,0
20241211,113200,408397650,10060,10060,10060,10060,35
20241211,113100,408045550,10050,10050,10050,10050,20
20241211,113000,407844550,10050,10050,10050,10050,1
20241211,112900,407834500,10050,10050,10050,10050,0
20241211,112800,407834500,10050,10050,10050,10050,0
20241211,112700,407834500,10050,10050,10050,10050,0
20241211,112600,407834500,10050,10050,10050,10050,0
20241211,112500,407834500,10050,10050,10050,10050,50
20241211,112400,407332000,10040,10040,10040,10040,0
20241211,112300,407332000,10040,10040,10040,10040,0
20241211,112200,407332000,10040,10040,10040,10040,0
20241211,112100,407332000,10040,10020,10040,10000,254
20241211,112000,404787680,10020,10020,10020,10020,50
20241211,111900,404286680,10050,10050,10050,10050,0
20241211,111800,404286680,10050,10050,10050,10050,0
20241211,111700,404286680,10050,10060,10060,10050,92
20241211,111600,403361710,10050,10050,10050,10050,0
20241211,111500,403361710,10050,10050,10050,10050,126
20241211,111400,402095410,10020,10030,10030,10020,337
20241211,111300,398715320,10030,10030,10030,10030,0
20241211,111200,398715320,10030,10030,10030,10030,0
20241211,111100,398715320,10030,10030,10030,10030,0
20241211,111000,398715320,10030,10030,10030,10030,0
20241211,110900,398715320,10030,10030,10030,10030,22
20241211,110800,398494660,10000,10000,10000,10000,0
20241211,110700,398494660,10000,10000,10000,10000,0
20241211,110600,398494660,10000,10000,10000,9990,1066
20241211,110500,387834670,10010,10030,10030,10010,597
20241211,110400,381852840,10050,10080,10080,10050,3049
20241211,110300,351170190,10090,10090,10090,10090,2
20241211,110200,351150010,10080,10080,10080,10080,0
20241211,110100,351150010,10080,10080,10080,10080,5
20241211,110000,351099610,10080,10080,10080,10080,0
20241211,105900,351099610,10080,10080,10080,10080,10
20241211,105800,350998810,10080,10090,10090,10080,3
20241211,105700,350968550,10100,10100,10100,10100,0
20241211,105600,350968550,10100,10100,10100,10100,0
20241211,105500,350968550,10100,10120,10120,10100,229
20241211,105400,348655130,10130,10130,10130,10130,0
20241211,105300,348655130,10130,10130,10130,10130,99
20241211,105200,347652260,10120,10120,10120,10120,175
20241211,105100,345881260,10130,10130,10130,10130,34
20241211,105000,345536840,10130,10120,10130,10120,103
20241211,104900,344493520,10120,10120,10120,10120,0
20241211,104800,344493520,10120,10120,10120,10120,2
20241211,104700,344473280,10120,10120,10120,10120,0
20241211,104600,344473280,10120,10120,10120,10120,16
20241211,104500,344311360,10100,10100,10100,10100,1
20241211,104400,344301260,10100,10100,10100,10100,103
20241211,104300,343260960,10100,10100,10100,10100,3
20241211,104200,343230660,10100,10100,10100,10100,0
20241211,104100,343230660,10100,10100,10100,10100,0
20241211,104000,343230660,10100,10100,10100,10100,0
20241211,103900,343230660,10100,10100,10100,10100,0
20241211,103800,343230660,10100,10100,10100,10100,0
20241211,103700,343230660,10100,10100,10100,10100,30
20241211,103600,342927660,10100,10100,10100,10100,130
20241211,103500,341614660,10140,10140,10140,10140,0
20241211,103400,341614660,10140,10140,10140,10140,0
20241211,103300,341614660,10140,10140,10140,10140,0
20241211,103200,341614660,10140,10140,10140,10140,0
20241211,103100,341614660,10140,10100,10140,10100,48
20241211,103000,341128620,10100,10100,10100,10100,53
20241211,102900,340593320,10140,10110,10140,10110,58
20241211,102800,340005230,10110,10140,10140,10110,484
20241211,102700,335097500,10150,10150,10150,10150,0
20241211,102600,335097500,10150,10150,10150,10150,30
20241211,102500,334793000,10150,10140,10190,10140,241
20241211,102400,332347110,10140,10140,10140,10140,0
20241211,102300,332347110,10140,10140,10140,10140,1
20241211,102200,332336970,10100,10100,10100,10100,0
20241211,102100,332336970,10100,10090,10100,10090,16
20241211,102000,332175460,10090,10130,10130,10090,236
20241211,101900,329786970,10130,10130,10130,10130,40
20241211,101800,329381770,10130,10140,10140,10130,228
20241211,101700,327072090,10160,10160,10200,10140,1248
20241211,101600,314353450,10160,10140,10200,10140,706
20241211,101500,307177670,10110,10100,10110,10100,332
20241211,101400,303821450,10100,10100,10100,10100,0
20241211,101300,303821450,10100,10100,10100,10100,5
20241211,101200,303770950,10050,10030,10110,10030,577
20241211,101100,297958460,10040,10040,10040,10040,0
20241211,101000,297958460,10040,10020,10040,10020,200
20241211,100900,295951500,10020,10050,10050,10020,310
20241211,100800,292836220,10060,10100,10100,10060,1045
20241211,100700,282307030,10100,10100,10100,10100,2
20241211,100600,282286830,10080,10080,10080,10080,19
20241211,100500,282095310,10100,10060,10100,10050,321
20241211,100400,278862450,10070,10070,10070,10070,3
20241211,100300,278832240,10100,10060,10100,10060,208
20241211,100200,276739000,10050,10100,10100,10050,1527
20241211,100100,261359910,10120,10130,10130,10120,74
20241211,100000,260610920,10130,10120,10130,10120,35
20241211,095900,260256620,10110,10100,10110,10100,155
20241211,095800,258691110,10100,10070,10100,10070,225
20241211,095700,256420650,10070,10070,10080,10070,786
20241211,095600,248501610,10070,10070,10070,10070,0
20241211,095500,248501610,10070,10070,10070,10070,5
20241211,095400,248451260,10060,10070,10070,10060,120
20241211,095300,247243360,10070,10070,10080,10070,360
20241211,095200,243617660,10080,10070,10080,10070,55
20241211,095100,243063310,10070,10070,10070,10070,344
20241211,095000,239599230,10070,10070,10070,10070,0
20241211,094900,239599230,10070,10070,10070,10070,23
20241211,094800,239367620,10070,10070,10070,10070,60
20241211,094700,238763420,10070,10070,10070,10070,32
20241211,094600,238441180,10070,10070,10070,10070,305
20241211,094500,235369830,10070,10070,10070,10070,0
20241211,094400,235369830,10070,10070,10070,10070,1410
20241211,094300,221171130,10090,10090,10090,10090,20
20241211,094200,220969330,10100,10090,10100,10090,201
20241211,094100,218940930,10090,10050,10090,10050,532
20241211,094000,213584680,10050,10050,10050,10020,271
20241211,093900,210867130,10050,10050,10050,10050,2
20241211,093800,210847030,10050,10000,10050,10000,402
20241211,093700,206818840,10000,10000,10000,10000,598
20241211,093600,200838840,10000,10000,10000,10000,1
20241211,093500,200828840,10000,10010,10020,10000,525
20241211,093400,195576700,10020,10020,10020,10020,30
20241211,093300,195276100,10020,10020,10030,10020,153
20241211,093200,193742540,10020,10050,10050,10020,401
20241211,093100,189724490,10050,10050,10050,10050,0
20241211,093000,189724490,10050,10040,10050,10040,160
20241211,092900,188117210,10050,10050,10050,10050,0
20241211,092800,188117210,10050,10010,10050,10010,130
20241211,092700,186811110,10010,9980,10010,9980,2065
20241211,092600,166144630,9980,9990,9990,9960,668
20241211,092500,159473930,9990,10000,10000,9990,579
20241211,092400,153686670,9990,10020,10020,9990,434
20241211,092300,149341590,10020,9990,10020,9990,107
20241211,092200,148270800,9990,10000,10000,9960,815
20241211,092100,140134810,10000,10020,10020,10000,914
20241211,092000,130982250,10030,9990,10050,9990,712
20241211,091900,123852530,9960,9920,9990,9920,4423
20241211,091800,79831920,9920,9920,9940,9920,269
20241211,091700,77158380,9910,9890,9930,9890,382
20241211,091600,73369190,9890,9970,9990,9880,2230
20241211,091500,51201660,9970,9960,9970,9960,489
20241211,091400,46330670,9960,9950,9960,9930,106
20241211,091300,45275620,9960,9960,9960,9960,386
20241211,091200,41431060,9950,9950,9950,9940,273
20241211,091100,38714740,9950,9950,9950,9950,1
20241211,091000,38704790,9950,9880,9950,9880,496
20241211,090900,33779370,9880,9860,9880,9860,284
20241211,090800,30978810,9790,9800,9880,9790,357
20241211,090700,27470660,9750,9750,9750,9750,0
20241211,090600,27470660,9750,9690,9750,9690,547
20241211,090500,22154820,9710,9700,9710,9700,374
20241211,090400,18526880,9710,9710,9710,9710,0
20241211,090300,18526880,9710,9690,9710,9690,114
20241211,090200,17421470,9640,9620,9650,9620,190
20241211,090100,15590040,9620,9600,9620,9600,573
20241211,090000,10084900,9640,9460,9640,9460,1066