KissMeData/089980/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,200200,464370270,18940,18940,18940,18940,752
20241211,200100,464370270,18940,18940,18940,18940,0
20241211,200000,464370270,18940,18940,18940,18940,0
20241211,195900,464370270,18940,18940,18940,18940,0
20241211,195800,464370270,18940,18940,18940,18940,0
20241211,195700,464370270,18940,18940,18940,18940,0
20241211,195600,464370270,18940,18940,18940,18940,0
20241211,195500,464370270,18940,18940,18940,18940,0
20241211,195400,464370270,18940,18940,18940,18940,0
20241211,195300,464370270,18940,18940,18940,18940,0
20241211,195200,464370270,18940,18940,18940,18940,0
20241211,195100,464370270,18940,18940,18940,18940,0
20241211,195000,464370270,18940,18940,18940,18940,0
20241211,194900,464370270,18940,18940,18940,18940,0
20241211,194800,464370270,18940,18940,18940,18940,0
20241211,194700,464370270,18940,18940,18940,18940,0
20241211,194600,464370270,18940,18940,18940,18940,0
20241211,194500,464370270,18940,18940,18940,18940,0
20241211,194400,464370270,18940,18940,18940,18940,0
20241211,194300,464370270,18940,18940,18940,18940,0
20241211,194200,464370270,18940,18940,18940,18940,0
20241211,194100,464370270,18940,18940,18940,18940,0
20241211,194000,464370270,18940,18940,18940,18940,0
20241211,193900,464370270,18940,18940,18940,18940,0
20241211,193800,464370270,18940,18940,18940,18940,0
20241211,193700,464370270,18940,18940,18940,18940,0
20241211,193600,464370270,18940,18940,18940,18940,0
20241211,193500,464370270,18940,18940,18940,18940,0
20241211,193400,464370270,18940,18940,18940,18940,0
20241211,193300,464370270,18940,18940,18940,18940,0
20241211,193200,464370270,18940,18940,18940,18940,752
20241211,193100,464370270,18940,18940,18940,18940,0
20241211,193000,464370270,18940,18940,18940,18940,0
20241211,192900,464370270,18940,18940,18940,18940,0
20241211,192800,464370270,18940,18940,18940,18940,0
20241211,192700,464370270,18940,18940,18940,18940,0
20241211,192600,464370270,18940,18940,18940,18940,0
20241211,192500,464370270,18940,18940,18940,18940,0
20241211,192400,464370270,18940,18940,18940,18940,0
20241211,192300,464370270,18940,18940,18940,18940,0
20241211,192200,464370270,18940,18940,18940,18940,0
20241211,192100,464370270,18940,18940,18940,18940,0
20241211,192000,464370270,18940,18940,18940,18940,0
20241211,191900,464370270,18940,18940,18940,18940,0
20241211,191800,464370270,18940,18940,18940,18940,0
20241211,191700,464370270,18940,18940,18940,18940,0
20241211,191600,464370270,18940,18940,18940,18940,0
20241211,191500,464370270,18940,18940,18940,18940,0
20241211,191400,464370270,18940,18940,18940,18940,0
20241211,191300,464370270,18940,18940,18940,18940,0
20241211,191200,464370270,18940,18940,18940,18940,0
20241211,191100,464370270,18940,18940,18940,18940,0
20241211,191000,464370270,18940,18940,18940,18940,0
20241211,190900,464370270,18940,18940,18940,18940,0
20241211,190800,464370270,18940,18940,18940,18940,0
20241211,190700,464370270,18940,18940,18940,18940,0
20241211,190600,464370270,18940,18940,18940,18940,0
20241211,190500,464370270,18940,18940,18940,18940,0
20241211,190400,464370270,18940,18940,18940,18940,0
20241211,190300,464370270,18940,18940,18940,18940,0
20241211,190200,464370270,18940,18940,18940,18940,752
20241211,190100,464370270,18940,18940,18940,18940,0
20241211,190000,464370270,18940,18940,18940,18940,0
20241211,185900,464370270,18940,18940,18940,18940,0
20241211,185800,464370270,18940,18940,18940,18940,0
20241211,185700,464370270,18940,18940,18940,18940,0
20241211,185600,464370270,18940,18940,18940,18940,0
20241211,185500,464370270,18940,18940,18940,18940,0
20241211,185400,464370270,18940,18940,18940,18940,0
20241211,185300,464370270,18940,18940,18940,18940,0
20241211,185200,464370270,18940,18940,18940,18940,0
20241211,185100,464370270,18940,18940,18940,18940,0
20241211,185000,464370270,18940,18940,18940,18940,0
20241211,184900,464370270,18940,18940,18940,18940,0
20241211,184800,464370270,18940,18940,18940,18940,0
20241211,184700,464370270,18940,18940,18940,18940,0
20241211,184600,464370270,18940,18940,18940,18940,0
20241211,184500,464370270,18940,18940,18940,18940,0
20241211,184400,464370270,18940,18940,18940,18940,0
20241211,184300,464370270,18940,18940,18940,18940,0
20241211,184200,464370270,18940,18940,18940,18940,0
20241211,184100,464370270,18940,18940,18940,18940,0
20241211,184000,464370270,18940,18940,18940,18940,0
20241211,183900,464370270,18940,18940,18940,18940,0
20241211,183800,464370270,18940,18940,18940,18940,0
20241211,183700,464370270,18940,18940,18940,18940,0
20241211,183600,464370270,18940,18940,18940,18940,0
20241211,183500,464370270,18940,18940,18940,18940,0
20241211,183400,464370270,18940,18940,18940,18940,0
20241211,183300,464370270,18940,18940,18940,18940,0
20241211,183200,464370270,18940,18940,18940,18940,752
20241211,183100,464370270,18940,18940,18940,18940,0
20241211,183000,464370270,18940,18940,18940,18940,0
20241211,182900,464370270,18940,18940,18940,18940,0
20241211,182800,464370270,18940,18940,18940,18940,0
20241211,182700,464370270,18940,18940,18940,18940,0
20241211,182600,464370270,18940,18940,18940,18940,0
20241211,182500,464370270,18940,18940,18940,18940,0
20241211,182400,464370270,18940,18940,18940,18940,0
20241211,182300,464370270,18940,18940,18940,18940,0
20241211,182200,464370270,18940,18940,18940,18940,0
20241211,182100,464370270,18940,18940,18940,18940,0
20241211,182000,464370270,18940,18940,18940,18940,0
20241211,181900,464370270,18940,18940,18940,18940,0
20241211,181800,464370270,18940,18940,18940,18940,0
20241211,181700,464370270,18940,18940,18940,18940,0
20241211,181600,464370270,18940,18940,18940,18940,0
20241211,181500,464370270,18940,18940,18940,18940,0
20241211,181400,464370270,18940,18940,18940,18940,0
20241211,181300,464370270,18940,18940,18940,18940,0
20241211,181200,464370270,18940,18940,18940,18940,0
20241211,181100,464370270,18940,18940,18940,18940,0
20241211,181000,464370270,18940,18940,18940,18940,0
20241211,180900,464370270,18940,18940,18940,18940,0
20241211,180800,464370270,18940,18940,18940,18940,0
20241211,180700,464370270,18940,18940,18940,18940,0
20241211,180600,464370270,18940,18940,18940,18940,0
20241211,180500,464370270,18940,18940,18940,18940,0
20241211,180400,464370270,18940,18940,18940,18940,0
20241211,180300,464370270,18940,18940,18940,18940,0
20241211,180200,464370270,18940,18940,18940,18940,752
20241211,180100,464370270,18940,18940,18940,18940,0
20241211,180000,464370270,18940,18940,18940,18940,0
20241211,175900,464370270,18940,18940,18940,18940,0
20241211,175800,464370270,18940,18940,18940,18940,0
20241211,175700,464370270,18940,18940,18940,18940,0
20241211,175600,464370270,18940,18940,18940,18940,0
20241211,175500,464370270,18940,18940,18940,18940,0
20241211,175400,464370270,18940,18940,18940,18940,0
20241211,175300,464370270,18940,18940,18940,18940,0
20241211,175200,464370270,18940,18940,18940,18940,0
20241211,175100,464370270,18940,18940,18940,18940,0
20241211,175000,464370270,18940,18940,18940,18940,0
20241211,174900,464370270,18940,18940,18940,18940,0
20241211,174800,464370270,18940,18940,18940,18940,0
20241211,174700,464370270,18940,18940,18940,18940,0
20241211,174600,464370270,18940,18940,18940,18940,0
20241211,174500,464370270,18940,18940,18940,18940,0
20241211,174400,464370270,18940,18940,18940,18940,0
20241211,174300,464370270,18940,18940,18940,18940,0
20241211,174200,464370270,18940,18940,18940,18940,0
20241211,174100,464370270,18940,18940,18940,18940,0
20241211,174000,464370270,18940,18940,18940,18940,0
20241211,173900,464370270,18940,18940,18940,18940,0
20241211,173800,464370270,18940,18940,18940,18940,0
20241211,173700,464370270,18940,18940,18940,18940,0
20241211,173600,464370270,18940,18940,18940,18940,0
20241211,173500,464370270,18940,18940,18940,18940,0
20241211,173400,464370270,18940,18940,18940,18940,0
20241211,173300,464370270,18940,18940,18940,18940,0
20241211,173200,464370270,18940,18940,18940,18940,752
20241211,173100,464370270,18940,18940,18940,18940,0
20241211,173000,464370270,18940,18940,18940,18940,0
20241211,172900,464370270,18940,18940,18940,18940,0
20241211,172800,464370270,18940,18940,18940,18940,0
20241211,172700,464370270,18940,18940,18940,18940,0
20241211,172600,464370270,18940,18940,18940,18940,0
20241211,172500,464370270,18940,18940,18940,18940,0
20241211,172400,464370270,18940,18940,18940,18940,0
20241211,172300,464370270,18940,18940,18940,18940,0
20241211,172200,464370270,18940,18940,18940,18940,0
20241211,172100,464370270,18940,18940,18940,18940,0
20241211,172000,464370270,18940,18940,18940,18940,0
20241211,171900,464370270,18940,18940,18940,18940,0
20241211,171800,464370270,18940,18940,18940,18940,0
20241211,171700,464370270,18940,18940,18940,18940,0
20241211,171600,464370270,18940,18940,18940,18940,0
20241211,171500,464370270,18940,18940,18940,18940,0
20241211,171400,464370270,18940,18940,18940,18940,0
20241211,171300,464370270,18940,18940,18940,18940,0
20241211,171200,464370270,18940,18940,18940,18940,0
20241211,171100,464370270,18940,18940,18940,18940,0
20241211,171000,464370270,18940,18940,18940,18940,0
20241211,170900,464370270,18940,18940,18940,18940,0
20241211,170800,464370270,18940,18940,18940,18940,0
20241211,170700,464370270,18940,18940,18940,18940,0
20241211,170600,464370270,18940,18940,18940,18940,0
20241211,170500,464370270,18940,18940,18940,18940,0
20241211,170400,464370270,18940,18940,18940,18940,0
20241211,170300,464370270,18940,18940,18940,18940,0
20241211,170200,464370270,18940,18940,18940,18940,752
20241211,170100,464370270,18940,18940,18940,18940,0
20241211,170000,464370270,18940,18940,18940,18940,0
20241211,165900,464370270,18940,18940,18940,18940,0
20241211,165800,464370270,18940,18940,18940,18940,0
20241211,165700,464370270,18940,18940,18940,18940,0
20241211,165600,464370270,18940,18940,18940,18940,0
20241211,165500,464370270,18940,18940,18940,18940,0
20241211,165400,464370270,18940,18940,18940,18940,0
20241211,165300,464370270,18940,18940,18940,18940,0
20241211,165200,464370270,18940,18940,18940,18940,0
20241211,165100,464370270,18940,18940,18940,18940,0
20241211,165000,464370270,18940,18940,18940,18940,0
20241211,164900,464370270,18940,18940,18940,18940,0
20241211,164800,464370270,18940,18940,18940,18940,0
20241211,164700,464370270,18940,18940,18940,18940,0
20241211,164600,464370270,18940,18940,18940,18940,0
20241211,164500,464370270,18940,18940,18940,18940,0
20241211,164400,464370270,18940,18940,18940,18940,0
20241211,164300,464370270,18940,18940,18940,18940,0
20241211,164200,464370270,18940,18940,18940,18940,0
20241211,164100,464370270,18940,18940,18940,18940,0
20241211,164000,464370270,18940,18940,18940,18940,0
20241211,163900,464370270,18940,18940,18940,18940,0
20241211,163800,464370270,18940,18940,18940,18940,0
20241211,163700,464370270,18940,18940,18940,18940,0
20241211,163600,464370270,18940,18940,18940,18940,0
20241211,163500,464370270,18940,18940,18940,18940,0
20241211,163400,464370270,18940,18940,18940,18940,0
20241211,163300,464370270,18940,18940,18940,18940,0
20241211,163200,464370270,18940,18940,18940,18940,752
20241211,163100,464370270,18940,18940,18940,18940,0
20241211,163000,464370270,18940,18940,18940,18940,0
20241211,162900,464370270,18940,18940,18940,18940,0
20241211,162800,464370270,18940,18940,18940,18940,0
20241211,162700,464370270,18940,18940,18940,18940,0
20241211,162600,464370270,18940,18940,18940,18940,0
20241211,162500,464370270,18940,18940,18940,18940,0
20241211,162400,464370270,18940,18940,18940,18940,0
20241211,162300,464370270,18940,18940,18940,18940,0
20241211,162200,464370270,18940,18940,18940,18940,0
20241211,162100,464370270,18940,18940,18940,18940,0
20241211,162000,464370270,18940,18940,18940,18940,0
20241211,161900,464370270,18940,18940,18940,18940,0
20241211,161800,464370270,18940,18940,18940,18940,0
20241211,161700,464370270,18940,18940,18940,18940,0
20241211,161600,464370270,18940,18940,18940,18940,0
20241211,161500,464370270,18940,18940,18940,18940,0
20241211,161400,464370270,18940,18940,18940,18940,0
20241211,161300,464370270,18940,18940,18940,18940,0
20241211,161200,464370270,18940,18940,18940,18940,0
20241211,161100,464370270,18940,18940,18940,18940,0
20241211,161000,464370270,18940,18940,18940,18940,0
20241211,160900,464370270,18940,18940,18940,18940,0
20241211,160800,464370270,18940,18940,18940,18940,0
20241211,160700,464370270,18940,18940,18940,18940,0
20241211,160600,464370270,18940,18940,18940,18940,0
20241211,160500,464370270,18940,18940,18940,18940,0
20241211,160400,464370270,18940,18940,18940,18940,0
20241211,160300,464370270,18940,18940,18940,18940,0
20241211,160200,464370270,18940,18940,18940,18940,752
20241211,160100,464370270,18940,18940,18940,18940,0
20241211,160000,464370270,18940,18940,18940,18940,0
20241211,155900,464370270,18940,18940,18940,18940,0
20241211,155800,464370270,18940,18940,18940,18940,0
20241211,155700,464370270,18940,18940,18940,18940,0
20241211,155600,464370270,18940,18940,18940,18940,0
20241211,155500,464370270,18940,18940,18940,18940,0
20241211,155400,464370270,18940,18940,18940,18940,0
20241211,155300,464370270,18940,18940,18940,18940,0
20241211,155200,464370270,18940,18940,18940,18940,0
20241211,155100,464370270,18940,18940,18940,18940,0
20241211,155000,464370270,18940,18940,18940,18940,0
20241211,154900,464370270,18940,18940,18940,18940,0
20241211,154800,464370270,18940,18940,18940,18940,0
20241211,154700,464370270,18940,18940,18940,18940,0
20241211,154600,464370270,18940,18940,18940,18940,0
20241211,154500,464370270,18940,18940,18940,18940,0
20241211,154400,464370270,18940,18940,18940,18940,0
20241211,154300,464370270,18940,18940,18940,18940,0
20241211,154200,464370270,18940,18940,18940,18940,0
20241211,154100,464370270,18940,18940,18940,18940,0
20241211,154000,464370270,18940,18940,18940,18940,0
20241211,153900,464370270,18940,18940,18940,18940,0
20241211,153800,464370270,18940,18940,18940,18940,0
20241211,153700,464370270,18940,18940,18940,18940,0
20241211,153600,464370270,18940,18940,18940,18940,0
20241211,153500,464370270,18940,18940,18940,18940,0
20241211,153400,464370270,18940,18940,18940,18940,0
20241211,153300,464370270,18940,18940,18940,18940,0
20241211,153200,464370270,18940,18940,18940,18940,752
20241211,153100,464370270,18940,18940,18940,18940,0
20241211,153000,464370270,18940,18940,18940,18940,752
20241211,152900,450127390,18920,18920,18920,18920,0
20241211,152800,450127390,18920,18920,18920,18920,0
20241211,152700,450127390,18920,18920,18920,18920,0
20241211,152600,450127390,18920,18920,18920,18920,0
20241211,152500,450127390,18920,18920,18920,18920,0
20241211,152400,450127390,18920,18920,18920,18920,0
20241211,152300,450127390,18920,18920,18920,18920,0
20241211,152200,450127390,18920,18920,18920,18920,0
20241211,152100,450127390,18920,18920,18920,18920,0
20241211,152000,450127390,18920,18920,18920,18920,0
20241211,151900,450127390,18920,18920,18920,18900,82
20241211,151800,448576400,18920,18930,18930,18920,27
20241211,151700,448065310,18920,18920,18920,18920,7
20241211,151600,447932870,18930,18930,18930,18930,28
20241211,151500,447402830,18930,18930,18930,18930,0
20241211,151400,447402830,18930,18930,18930,18930,25
20241211,151300,446929580,18930,18930,18930,18930,0
20241211,151200,446929580,18930,18930,18930,18930,23
20241211,151100,446494190,18930,18920,18930,18920,4
20241211,151000,446418480,18930,18930,18930,18930,4
20241211,150900,446342760,18940,18940,18940,18940,25
20241211,150800,445869260,18930,18940,18940,18930,13
20241211,150700,445623070,18940,18940,18940,18940,25
20241211,150600,445149570,18940,18940,18940,18940,3
20241211,150500,445092750,18930,18930,18930,18930,102
20241211,150400,443161890,18940,18950,18950,18940,85
20241211,150300,441551440,18960,18960,18970,18960,432
20241211,150200,433360470,18960,18970,18970,18960,55
20241211,150100,432317660,18970,18970,18970,18970,138
20241211,150000,429699800,18970,18970,18970,18970,8
20241211,145900,429548040,18960,18970,18970,18960,26
20241211,145800,429054830,18960,18960,18960,18960,26
20241211,145700,428561870,18970,18980,18980,18970,57
20241211,145600,427480330,18970,18970,18970,18970,2
20241211,145500,427442390,18970,18970,18970,18970,144
20241211,145400,424710710,18970,18980,18980,18970,30
20241211,145300,424141580,18980,18980,18980,18980,1
20241211,145200,424122600,18980,18980,18980,18980,25
20241211,145100,423648100,18980,18980,18980,18980,0
20241211,145000,423648100,18980,18980,18980,18980,25
20241211,144900,423173600,18980,18980,18980,18980,25
20241211,144800,422699100,18980,18980,18980,18980,2
20241211,144700,422661140,18980,18960,18980,18960,545
20241211,144600,412327620,18960,18960,18960,18960,1
20241211,144500,412308660,18960,18950,18960,18950,35
20241211,144400,411645160,18960,18950,18960,18950,56
20241211,144300,410583950,18950,18950,18950,18950,0
20241211,144200,410583950,18950,18950,18950,18940,606
20241211,144100,399106040,18960,18960,18960,18960,25
20241211,144000,398632040,18960,18950,18960,18950,141
20241211,143900,395960050,18950,18950,18950,18950,207
20241211,143800,392037400,18950,18950,18950,18950,5
20241211,143700,391942650,18940,18920,18940,18920,6
20241211,143600,391829060,18940,18920,18940,18920,7
20241211,143500,391696590,18940,18910,18950,18910,106
20241211,143400,389688130,18910,18890,18940,18890,159
20241211,143300,386678430,18910,18890,18920,18890,115
20241211,143200,384503460,18900,18890,18900,18890,4
20241211,143100,384427880,18900,18890,18900,18890,11
20241211,143000,384220050,18880,18890,18890,18870,14
20241211,142900,383955670,18880,18860,18880,18860,22
20241211,142800,383540490,18850,18860,18870,18850,41
20241211,142700,382767350,18860,18860,18860,18860,0
20241211,142600,382767350,18860,18850,18860,18850,243
20241211,142500,378186550,18860,18860,18860,18860,0
20241211,142400,378186550,18860,18860,18860,18860,25
20241211,142300,377715050,18850,18870,18870,18850,53
20241211,142200,376715220,18870,18870,18870,18870,10
20241211,142100,376526520,18880,18880,18880,18880,0
20241211,142000,376526520,18880,18880,18880,18880,3
20241211,141900,376469880,18870,18870,18870,18870,16
20241211,141800,376167960,18870,18860,18870,18860,14
20241211,141700,375903880,18860,18850,18860,18850,13
20241211,141600,375658820,18850,18840,18850,18840,2
20241211,141500,375621130,18840,18830,18840,18830,31
20241211,141400,375037390,18830,18820,18830,18810,7
20241211,141300,374905630,18820,18820,18820,18820,0
20241211,141200,374905630,18820,18820,18820,18820,0
20241211,141100,374905630,18820,18810,18820,18810,3
20241211,141000,374849190,18810,18800,18810,18800,48
20241211,140900,373946650,18800,18800,18800,18800,0
20241211,140800,373946650,18800,18800,18800,18800,38
20241211,140700,373232250,18800,18800,18800,18800,27
20241211,140600,372724650,18800,18800,18800,18800,20
20241211,140500,372348650,18800,18800,18800,18800,0
20241211,140400,372348650,18800,18790,18800,18790,28
20241211,140300,371822280,18790,18790,18790,18790,176
20241211,140200,368515240,18790,18790,18790,18790,0
20241211,140100,368515240,18790,18790,18790,18790,0
20241211,140000,368515240,18790,18780,18790,18780,35
20241211,135900,367857690,18790,18790,18790,18790,0
20241211,135800,367857690,18790,18790,18790,18790,2
20241211,135700,367820110,18790,18820,18820,18780,613
20241211,135600,356297240,18830,18840,18840,18830,9
20241211,135500,356127740,18840,18840,18840,18840,0
20241211,135400,356127740,18840,18830,18840,18830,228
20241211,135300,351834220,18840,18820,18840,18820,23
20241211,135200,351401310,18820,18820,18820,18820,0
20241211,135100,351401310,18820,18820,18820,18820,0
20241211,135000,351401310,18820,18820,18820,18820,0
20241211,134900,351401310,18820,18820,18820,18820,25
20241211,134800,350930810,18820,18830,18830,18820,6
20241211,134700,350817860,18820,18820,18820,18820,0
20241211,134600,350817860,18820,18820,18820,18820,1
20241211,134500,350799040,18830,18830,18830,18830,0
20241211,134400,350799040,18830,18830,18830,18830,0
20241211,134300,350799040,18830,18830,18830,18830,38
20241211,134200,350083500,18840,18840,18840,18830,11
20241211,134100,349876270,18850,18850,18850,18850,0
20241211,134000,349876270,18850,18850,18850,18850,0
20241211,133900,349876270,18850,18840,18850,18840,7
20241211,133800,349744360,18840,18840,18840,18840,0
20241211,133700,349744360,18840,18840,18840,18840,0
20241211,133600,349744360,18840,18840,18840,18840,3
20241211,133500,349687840,18840,18840,18840,18840,0
20241211,133400,349687840,18840,18840,18840,18840,0
20241211,133300,349687840,18840,18840,18840,18840,0
20241211,133200,349687840,18840,18840,18840,18840,14
20241211,133100,349424080,18840,18840,18840,18840,0
20241211,133000,349424080,18840,18820,18840,18820,9
20241211,132900,349254600,18830,18830,18830,18830,10
20241211,132800,349066300,18820,18820,18820,18820,22
20241211,132700,348652260,18820,18820,18820,18820,0
20241211,132600,348652260,18820,18820,18820,18820,25
20241211,132500,348181760,18820,18820,18820,18820,0
20241211,132400,348181760,18820,18820,18820,18820,1
20241211,132300,348162940,18830,18830,18830,18830,3
20241211,132200,348106450,18820,18830,18830,18820,4
20241211,132100,348031140,18830,18830,18830,18830,0
20241211,132000,348031140,18830,18830,18830,18830,48
20241211,131900,347127300,18830,18820,18830,18820,12
20241211,131800,346901450,18820,18820,18820,18820,0
20241211,131700,346901450,18820,18810,18820,18810,6
20241211,131600,346788560,18810,18810,18810,18810,0
20241211,131500,346788560,18810,18810,18810,18810,0
20241211,131400,346788560,18810,18810,18810,18810,11
20241211,131300,346581650,18810,18800,18810,18800,86
20241211,131200,344964840,18800,18800,18800,18800,0
20241211,131100,344964840,18800,18800,18800,18800,0
20241211,131000,344964840,18800,18790,18800,18790,142
20241211,130900,342296620,18780,18760,18780,18760,11
20241211,130800,342090180,18760,18750,18760,18750,35
20241211,130700,341433920,18740,18760,18760,18740,3
20241211,130600,341377670,18750,18750,18750,18750,34
20241211,130500,340740170,18750,18750,18750,18750,0
20241211,130400,340740170,18750,18750,18750,18750,0
20241211,130300,340740170,18750,18750,18750,18750,0
20241211,130200,340740170,18750,18750,18750,18750,0
20241211,130100,340740170,18750,18750,18750,18750,3
20241211,130000,340683920,18740,18740,18740,18740,0
20241211,125900,340683920,18740,18750,18750,18740,4
20241211,125800,340608930,18760,18760,18760,18760,1
20241211,125700,340590170,18770,18770,18770,18770,0
20241211,125600,340590170,18770,18770,18770,18770,0
20241211,125500,340590170,18770,18770,18770,18770,0
20241211,125400,340590170,18770,18770,18770,18770,0
20241211,125300,340590170,18770,18790,18800,18770,239
20241211,125200,336104030,18790,18780,18790,18780,9
20241211,125100,335935000,18780,18780,18780,18780,1
20241211,125000,335916220,18790,18790,18790,18790,0
20241211,124900,335916220,18790,18790,18790,18790,1
20241211,124800,335897430,18790,18790,18790,18790,0
20241211,124700,335897430,18790,18790,18790,18790,0
20241211,124600,335897430,18790,18780,18790,18780,5
20241211,124500,335803520,18770,18770,18770,18770,2
20241211,124400,335765980,18760,18770,18770,18760,13
20241211,124300,335522090,18800,18750,18800,18750,494
20241211,124200,326250600,18740,18740,18740,18740,34
20241211,124100,325613440,18750,18750,18750,18750,0
20241211,124000,325613440,18750,18750,18750,18750,3
20241211,123900,325557190,18760,18760,18760,18760,0
20241211,123800,325557190,18760,18750,18760,18750,27
20241211,123700,325050690,18750,18750,18750,18750,0
20241211,123600,325050690,18750,18750,18750,18750,3
20241211,123500,324994440,18750,18750,18750,18750,1
20241211,123400,324975690,18760,18750,18760,18750,42
20241211,123300,324187940,18760,18770,18770,18760,27
20241211,123200,323681410,18770,18770,18770,18770,0
20241211,123100,323681410,18770,18770,18770,18770,0
20241211,123000,323681410,18770,18770,18770,18770,0
20241211,122900,323681410,18770,18770,18770,18770,0
20241211,122800,323681410,18770,18770,18770,18770,50
20241211,122700,322742910,18770,18770,18770,18770,50
20241211,122600,321804410,18780,18780,18780,18780,1
20241211,122500,321785630,18780,18780,18780,18780,0
20241211,122400,321785630,18780,18780,18780,18780,234
20241211,122300,317391110,18790,18790,18790,18790,22
20241211,122200,316977730,18790,18790,18790,18790,28
20241211,122100,316451610,18790,18790,18790,18790,0
20241211,122000,316451610,18790,18790,18790,18790,0
20241211,121900,316451610,18790,18790,18790,18790,2
20241211,121800,316414030,18780,18780,18780,18780,0
20241211,121700,316414030,18780,18780,18780,18780,0
20241211,121600,316414030,18780,18780,18780,18780,0
20241211,121500,316414030,18780,18780,18780,18780,0
20241211,121400,316414030,18780,18780,18780,18780,0
20241211,121300,316414030,18780,18790,18830,18780,464
20241211,121200,307694530,18800,18790,18800,18790,9
20241211,121100,307525410,18790,18790,18790,18790,0
20241211,121000,307525410,18790,18790,18790,18790,0
20241211,120900,307525410,18790,18790,18790,18790,1
20241211,120800,307506620,18800,18790,18800,18780,57
20241211,120700,306435790,18800,18800,18800,18800,0
20241211,120600,306435790,18800,18800,18800,18800,0
20241211,120500,306435790,18800,18800,18800,18800,0
20241211,120400,306435790,18800,18800,18800,18800,3
20241211,120300,306379390,18790,18810,18810,18790,145
20241211,120200,303653310,18820,18820,18820,18820,0
20241211,120100,303653310,18820,18820,18820,18820,0
20241211,120000,303653310,18820,18820,18820,18820,0
20241211,115900,303653310,18820,18800,18820,18800,18
20241211,115800,303314760,18800,18800,18800,18800,31
20241211,115700,302731960,18800,18780,18800,18780,11
20241211,115600,302525270,18790,18790,18790,18790,0
20241211,115500,302525270,18790,18780,18790,18780,29
20241211,115400,301980630,18790,18790,18790,18790,6
20241211,115300,301867890,18790,18790,18790,18790,0
20241211,115200,301867890,18790,18790,18790,18790,0
20241211,115100,301867890,18790,18800,18800,18790,27
20241211,115000,301360550,18820,18800,18820,18800,5
20241211,114900,301266530,18800,18800,18800,18800,0
20241211,114800,301266530,18800,18800,18820,18800,52
20241211,114700,300288660,18810,18810,18810,18810,0
20241211,114600,300288660,18810,18800,18810,18800,9
20241211,114500,300119450,18800,18800,18800,18800,0
20241211,114400,300119450,18800,18800,18800,18800,0
20241211,114300,300119450,18800,18790,18800,18790,4
20241211,114200,300044280,18800,18800,18800,18800,0
20241211,114100,300044280,18800,18800,18800,18800,0
20241211,114000,300044280,18800,18780,18800,18780,20
20241211,113900,299668660,18780,18760,18780,18760,4
20241211,113800,299593570,18760,18750,18900,18750,244
20241211,113700,294993380,18810,18740,18810,18740,48
20241211,113600,294092970,18750,18740,18750,18740,7
20241211,113500,293961760,18750,18750,18750,18750,0
20241211,113400,293961760,18750,18750,18750,18750,0
20241211,113300,293961760,18750,18750,18750,18750,0
20241211,113200,293961760,18750,18740,18750,18720,7
20241211,113100,293830610,18710,18700,18710,18700,812
20241211,113000,278646200,18690,18690,18690,18690,5
20241211,112900,278552750,18690,18690,18690,18690,11
20241211,112800,278347160,18690,18690,18690,18690,4
20241211,112700,278272400,18690,18690,18690,18690,12
20241211,112600,278048120,18690,18690,18690,18690,2
20241211,112500,278010740,18690,18690,18690,18690,3
20241211,112400,277954670,18680,18670,18690,18670,6
20241211,112300,277842590,18680,18670,18680,18670,6
20241211,112200,277730540,18670,18670,18670,18670,0
20241211,112100,277730540,18670,18670,18670,18670,65
20241211,112000,276516990,18670,18670,18670,18670,0
20241211,111900,276516990,18670,18670,18670,18670,25
20241211,111800,276050240,18670,18670,18670,18670,0
20241211,111700,276050240,18670,18670,18670,18660,65
20241211,111600,274836840,18680,18680,18680,18680,25
20241211,111500,274369840,18680,18680,18680,18680,1
20241211,111400,274351160,18670,18670,18670,18670,0
20241211,111300,274351160,18670,18670,18670,18670,0
20241211,111200,274351160,18670,18660,18670,18650,445
20241211,111100,266047480,18680,18730,18730,18680,646
20241211,111000,253972700,18750,18740,18750,18730,97
20241211,110900,252154970,18750,18740,18750,18740,9
20241211,110800,251986240,18750,18750,18750,18750,25
20241211,110700,251517490,18740,18740,18740,18740,0
20241211,110600,251517490,18740,18740,18740,18740,31
20241211,110500,250936550,18750,18800,18800,18750,686
20241211,110400,238060130,18800,18800,18800,18800,28
20241211,110300,237533730,18800,18800,18800,18800,0
20241211,110200,237533730,18800,18800,18800,18800,1
20241211,110100,237514930,18800,18800,18800,18800,1
20241211,110000,237496130,18800,18800,18800,18800,0
20241211,105900,237496130,18800,18800,18800,18800,0
20241211,105800,237496130,18800,18800,18800,18800,1
20241211,105700,237477330,18800,18800,18800,18800,0
20241211,105600,237477330,18800,18800,18800,18800,0
20241211,105500,237477330,18800,18800,18800,18800,0
20241211,105400,237477330,18800,18790,18800,18790,39
20241211,105300,236744470,18780,18780,18780,18780,0
20241211,105200,236744470,18780,18780,18780,18780,0
20241211,105100,236744470,18780,18780,18780,18780,1
20241211,105000,236725690,18790,18790,18790,18790,0
20241211,104900,236725690,18790,18790,18790,18790,0
20241211,104800,236725690,18790,18790,18790,18790,13
20241211,104700,236481420,18780,18780,18780,18780,128
20241211,104600,234077580,18780,18790,18790,18780,167
20241211,104500,230941020,18800,18800,18800,18800,2
20241211,104400,230903420,18790,18800,18800,18790,33
20241211,104300,230283030,18810,18810,18810,18810,0
20241211,104200,230283030,18810,18800,18810,18800,86
20241211,104100,228666220,18800,18790,18800,18790,10
20241211,104000,228478280,18790,18790,18790,18790,106
20241211,103900,226486540,18790,18790,18790,18790,0
20241211,103800,226486540,18790,18790,18790,18790,0
20241211,103700,226486540,18790,18790,18790,18790,0
20241211,103600,226486540,18790,18790,18790,18790,25
20241211,103500,226016790,18790,18790,18790,18790,1
20241211,103400,225998000,18790,18790,18800,18790,15
20241211,103300,225716130,18790,18790,18790,18790,2
20241211,103200,225678550,18790,18790,18800,18790,7
20241211,103100,225547000,18790,18780,18790,18780,6
20241211,103000,225434290,18780,18780,18790,18780,43
20241211,102900,224626730,18780,18770,18780,18770,5
20241211,102800,224532850,18770,18770,18770,18770,0
20241211,102700,224532850,18770,18770,18770,18770,0
20241211,102600,224532850,18770,18770,18770,18770,0
20241211,102500,224532850,18770,18770,18770,18770,1
20241211,102400,224514080,18770,18760,18770,18760,10
20241211,102300,224326450,18750,18860,18860,18750,1454
20241211,102200,196979910,18870,18870,18870,18870,0
20241211,102100,196979910,18870,18870,18870,18870,100
20241211,102000,195092910,18870,18870,18870,18870,2
20241211,101900,195055170,18880,18880,18880,18880,3
20241211,101800,194998530,18880,18850,18880,18850,13
20241211,101700,194753330,18850,18840,18850,18840,62
20241211,101600,193584670,18840,18820,18840,18820,17
20241211,101500,193264630,18820,18820,18820,18820,224
20241211,101400,189048950,18820,18820,18820,18820,1
20241211,101300,189030130,18830,18830,18830,18830,0
20241211,101200,189030130,18830,18810,18830,18810,43
20241211,101100,188221280,18810,18810,18810,18810,289
20241211,101000,182785190,18800,18810,18810,18800,51
20241211,100900,181825890,18830,18910,18910,18830,648
20241211,100800,169594960,18910,18920,18920,18910,50
20241211,100700,168649260,18910,18910,18910,18910,39
20241211,100600,167911770,18910,18910,18910,18910,0
20241211,100500,167911770,18910,18910,18910,18910,6
20241211,100400,167798310,18900,18900,18900,18900,1
20241211,100300,167779410,18900,18900,18900,18900,1
20241211,100200,167760510,18910,18920,18920,18900,96
20241211,100100,165944910,18920,18950,18950,18920,125
20241211,100000,163577490,18940,18930,18940,18930,17
20241211,095900,163255520,18940,18900,18940,18900,79
20241211,095800,161761100,18910,18910,18910,18910,34
20241211,095700,161118160,18930,18920,18930,18920,11
20241211,095600,160909940,18930,18910,18930,18910,3
20241211,095500,160853190,18910,18910,18910,18910,0
20241211,095400,160853190,18910,18890,18910,18890,1054
20241211,095300,140932700,18890,18890,18890,18890,0
20241211,095200,140932700,18890,18890,18890,18890,9
20241211,095100,140762690,18890,18890,18890,18890,0
20241211,095000,140762690,18890,18890,18890,18890,6
20241211,094900,140649350,18890,18880,18890,18870,396
20241211,094800,133171700,18880,18880,18880,18880,146
20241211,094700,130415220,18880,18870,18880,18870,154
20241211,094600,127507710,18880,18880,18880,18880,0
20241211,094500,127507710,18880,18880,18880,18880,3
20241211,094400,127451070,18880,18870,18880,18870,56
20241211,094300,126393840,18870,18850,18870,18850,43
20241211,094200,125582870,18850,18840,18850,18840,78
20241211,094100,124113330,18840,18830,18840,18830,28
20241211,094000,123585840,18840,18780,18840,18780,529
20241211,093900,113627200,18780,18780,18780,18780,0
20241211,093800,113627200,18780,18760,18780,18760,30
20241211,093700,113063850,18750,18740,18750,18740,4
20241211,093600,112988870,18740,18740,18780,18740,9
20241211,093500,112820120,18730,18770,18770,18730,213
20241211,093400,108825770,18770,18770,18770,18770,0
20241211,093300,108825770,18770,18770,18770,18770,2
20241211,093200,108788230,18780,18760,18780,18760,2
20241211,093100,108750690,18780,18780,18780,18770,32
20241211,093000,108149740,18760,18780,18780,18760,3
20241211,092900,108093420,18800,18760,18800,18720,53
20241211,092800,107100590,18740,18740,18740,18740,70
20241211,092700,105788790,18730,18720,18730,18720,55
20241211,092600,104758650,18760,18720,18760,18720,217
20241211,092500,100696220,18710,18820,18820,18710,745
20241211,092400,86708510,18830,18830,18830,18830,2
20241211,092300,86670850,18830,18830,18830,18830,0
20241211,092200,86670850,18830,18830,18830,18830,12
20241211,092100,86444890,18840,18800,18850,18790,1061
20241211,092000,66495270,18800,18840,18840,18780,105
20241211,091900,64521180,18850,18840,18850,18840,33
20241211,091800,63899450,18840,18830,18840,18820,197
20241211,091700,60189850,18830,18830,18830,18830,0
20241211,091600,60189850,18830,18820,18830,18780,10
20241211,091500,60001690,18780,18780,18830,18780,116
20241211,091400,57820800,18800,18800,18800,18800,108
20241211,091300,55790400,18800,18800,18800,18800,893
20241211,091200,39002000,18820,18830,18830,18820,301
20241211,091100,33337170,18840,18840,18840,18840,0
20241211,091000,33337170,18840,18770,18840,18760,312
20241211,090900,27480250,18850,18710,18850,18710,227
20241211,090800,23219470,18750,18720,18750,18720,244
20241211,090700,18650740,18730,18730,18730,18730,441
20241211,090600,10390810,18740,18680,18740,18680,68
20241211,090500,9119590,18650,18650,18650,18650,0
20241211,090400,9119590,18650,18650,18650,18650,1
20241211,090300,9100940,18650,18650,18650,18650,99
20241211,090200,7254590,18650,18630,18650,18630,284
20241211,090100,1958220,18630,18630,18630,18630,0
20241211,090000,1958220,18630,18650,18650,18630,105