KissMeData/300080/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,211100,9030431760,19800,19800,19800,19800,4148
20241211,211000,9030431760,19800,19800,19800,19800,0
20241211,210900,9030431760,19800,19800,19800,19800,0
20241211,210800,9030431760,19800,19800,19800,19800,0
20241211,210700,9030431760,19800,19800,19800,19800,0
20241211,210600,9030431760,19800,19800,19800,19800,0
20241211,210500,9030431760,19800,19800,19800,19800,0
20241211,210400,9030431760,19800,19800,19800,19800,0
20241211,210300,9030431760,19800,19800,19800,19800,0
20241211,210200,9030431760,19800,19800,19800,19800,0
20241211,210100,9030431760,19800,19800,19800,19800,0
20241211,210000,9030431760,19800,19800,19800,19800,0
20241211,205900,9030431760,19800,19800,19800,19800,0
20241211,205800,9030431760,19800,19800,19800,19800,0
20241211,205700,9030431760,19800,19800,19800,19800,0
20241211,205600,9030431760,19800,19800,19800,19800,0
20241211,205500,9030431760,19800,19800,19800,19800,0
20241211,205400,9030431760,19800,19800,19800,19800,0
20241211,205300,9030431760,19800,19800,19800,19800,0
20241211,205200,9030431760,19800,19800,19800,19800,0
20241211,205100,9030431760,19800,19800,19800,19800,0
20241211,205000,9030431760,19800,19800,19800,19800,0
20241211,204900,9030431760,19800,19800,19800,19800,0
20241211,204800,9030431760,19800,19800,19800,19800,0
20241211,204700,9030431760,19800,19800,19800,19800,0
20241211,204600,9030431760,19800,19800,19800,19800,0
20241211,204500,9030431760,19800,19800,19800,19800,0
20241211,204400,9030431760,19800,19800,19800,19800,0
20241211,204300,9030431760,19800,19800,19800,19800,0
20241211,204200,9030431760,19800,19800,19800,19800,0
20241211,204100,9030431760,19800,19800,19800,19800,4148
20241211,204000,9030431760,19800,19800,19800,19800,0
20241211,203900,9030431760,19800,19800,19800,19800,0
20241211,203800,9030431760,19800,19800,19800,19800,0
20241211,203700,9030431760,19800,19800,19800,19800,0
20241211,203600,9030431760,19800,19800,19800,19800,0
20241211,203500,9030431760,19800,19800,19800,19800,0
20241211,203400,9030431760,19800,19800,19800,19800,0
20241211,203300,9030431760,19800,19800,19800,19800,0
20241211,203200,9030431760,19800,19800,19800,19800,0
20241211,203100,9030431760,19800,19800,19800,19800,0
20241211,203000,9030431760,19800,19800,19800,19800,0
20241211,202900,9030431760,19800,19800,19800,19800,0
20241211,202800,9030431760,19800,19800,19800,19800,0
20241211,202700,9030431760,19800,19800,19800,19800,0
20241211,202600,9030431760,19800,19800,19800,19800,0
20241211,202500,9030431760,19800,19800,19800,19800,0
20241211,202400,9030431760,19800,19800,19800,19800,0
20241211,202300,9030431760,19800,19800,19800,19800,0
20241211,202200,9030431760,19800,19800,19800,19800,0
20241211,202100,9030431760,19800,19800,19800,19800,0
20241211,202000,9030431760,19800,19800,19800,19800,0
20241211,201900,9030431760,19800,19800,19800,19800,0
20241211,201800,9030431760,19800,19800,19800,19800,0
20241211,201700,9030431760,19800,19800,19800,19800,0
20241211,201600,9030431760,19800,19800,19800,19800,0
20241211,201500,9030431760,19800,19800,19800,19800,0
20241211,201400,9030431760,19800,19800,19800,19800,0
20241211,201300,9030431760,19800,19800,19800,19800,0
20241211,201200,9030431760,19800,19800,19800,19800,0
20241211,201100,9030431760,19800,19800,19800,19800,4148
20241211,201000,9030431760,19800,19800,19800,19800,0
20241211,200900,9030431760,19800,19800,19800,19800,0
20241211,200800,9030431760,19800,19800,19800,19800,0
20241211,200700,9030431760,19800,19800,19800,19800,0
20241211,200600,9030431760,19800,19800,19800,19800,0
20241211,200500,9030431760,19800,19800,19800,19800,0
20241211,200400,9030431760,19800,19800,19800,19800,0
20241211,200300,9030431760,19800,19800,19800,19800,0
20241211,200200,9030431760,19800,19800,19800,19800,0
20241211,200100,9030431760,19800,19800,19800,19800,0
20241211,200000,9030431760,19800,19800,19800,19800,0
20241211,195900,9030431760,19800,19800,19800,19800,0
20241211,195800,9030431760,19800,19800,19800,19800,0
20241211,195700,9030431760,19800,19800,19800,19800,0
20241211,195600,9030431760,19800,19800,19800,19800,0
20241211,195500,9030431760,19800,19800,19800,19800,0
20241211,195400,9030431760,19800,19800,19800,19800,0
20241211,195300,9030431760,19800,19800,19800,19800,0
20241211,195200,9030431760,19800,19800,19800,19800,0
20241211,195100,9030431760,19800,19800,19800,19800,0
20241211,195000,9030431760,19800,19800,19800,19800,0
20241211,194900,9030431760,19800,19800,19800,19800,0
20241211,194800,9030431760,19800,19800,19800,19800,0
20241211,194700,9030431760,19800,19800,19800,19800,0
20241211,194600,9030431760,19800,19800,19800,19800,0
20241211,194500,9030431760,19800,19800,19800,19800,0
20241211,194400,9030431760,19800,19800,19800,19800,0
20241211,194300,9030431760,19800,19800,19800,19800,0
20241211,194200,9030431760,19800,19800,19800,19800,0
20241211,194100,9030431760,19800,19800,19800,19800,4148
20241211,194000,9030431760,19800,19800,19800,19800,0
20241211,193900,9030431760,19800,19800,19800,19800,0
20241211,193800,9030431760,19800,19800,19800,19800,0
20241211,193700,9030431760,19800,19800,19800,19800,0
20241211,193600,9030431760,19800,19800,19800,19800,0
20241211,193500,9030431760,19800,19800,19800,19800,0
20241211,193400,9030431760,19800,19800,19800,19800,0
20241211,193300,9030431760,19800,19800,19800,19800,0
20241211,193200,9030431760,19800,19800,19800,19800,0
20241211,193100,9030431760,19800,19800,19800,19800,0
20241211,193000,9030431760,19800,19800,19800,19800,0
20241211,192900,9030431760,19800,19800,19800,19800,0
20241211,192800,9030431760,19800,19800,19800,19800,0
20241211,192700,9030431760,19800,19800,19800,19800,0
20241211,192600,9030431760,19800,19800,19800,19800,0
20241211,192500,9030431760,19800,19800,19800,19800,0
20241211,192400,9030431760,19800,19800,19800,19800,0
20241211,192300,9030431760,19800,19800,19800,19800,0
20241211,192200,9030431760,19800,19800,19800,19800,0
20241211,192100,9030431760,19800,19800,19800,19800,0
20241211,192000,9030431760,19800,19800,19800,19800,0
20241211,191900,9030431760,19800,19800,19800,19800,0
20241211,191800,9030431760,19800,19800,19800,19800,0
20241211,191700,9030431760,19800,19800,19800,19800,0
20241211,191600,9030431760,19800,19800,19800,19800,0
20241211,191500,9030431760,19800,19800,19800,19800,0
20241211,191400,9030431760,19800,19800,19800,19800,0
20241211,191300,9030431760,19800,19800,19800,19800,0
20241211,191200,9030431760,19800,19800,19800,19800,0
20241211,191100,9030431760,19800,19800,19800,19800,4148
20241211,191000,9030431760,19800,19800,19800,19800,0
20241211,190900,9030431760,19800,19800,19800,19800,0
20241211,190800,9030431760,19800,19800,19800,19800,0
20241211,190700,9030431760,19800,19800,19800,19800,0
20241211,190600,9030431760,19800,19800,19800,19800,0
20241211,190500,9030431760,19800,19800,19800,19800,0
20241211,190400,9030431760,19800,19800,19800,19800,0
20241211,190300,9030431760,19800,19800,19800,19800,0
20241211,190200,9030431760,19800,19800,19800,19800,0
20241211,190100,9030431760,19800,19800,19800,19800,0
20241211,190000,9030431760,19800,19800,19800,19800,0
20241211,185900,9030431760,19800,19800,19800,19800,0
20241211,185800,9030431760,19800,19800,19800,19800,0
20241211,185700,9030431760,19800,19800,19800,19800,0
20241211,185600,9030431760,19800,19800,19800,19800,0
20241211,185500,9030431760,19800,19800,19800,19800,0
20241211,185400,9030431760,19800,19800,19800,19800,0
20241211,185300,9030431760,19800,19800,19800,19800,0
20241211,185200,9030431760,19800,19800,19800,19800,0
20241211,185100,9030431760,19800,19800,19800,19800,0
20241211,185000,9030431760,19800,19800,19800,19800,0
20241211,184900,9030431760,19800,19800,19800,19800,0
20241211,184800,9030431760,19800,19800,19800,19800,0
20241211,184700,9030431760,19800,19800,19800,19800,0
20241211,184600,9030431760,19800,19800,19800,19800,0
20241211,184500,9030431760,19800,19800,19800,19800,0
20241211,184400,9030431760,19800,19800,19800,19800,0
20241211,184300,9030431760,19800,19800,19800,19800,0
20241211,184200,9030431760,19800,19800,19800,19800,0
20241211,184100,9030431760,19800,19800,19800,19800,4148
20241211,184000,9030431760,19800,19800,19800,19800,0
20241211,183900,9030431760,19800,19800,19800,19800,0
20241211,183800,9030431760,19800,19800,19800,19800,0
20241211,183700,9030431760,19800,19800,19800,19800,0
20241211,183600,9030431760,19800,19800,19800,19800,0
20241211,183500,9030431760,19800,19800,19800,19800,0
20241211,183400,9030431760,19800,19800,19800,19800,0
20241211,183300,9030431760,19800,19800,19800,19800,0
20241211,183200,9030431760,19800,19800,19800,19800,0
20241211,183100,9030431760,19800,19800,19800,19800,0
20241211,183000,9030431760,19800,19800,19800,19800,0
20241211,182900,9030431760,19800,19800,19800,19800,0
20241211,182800,9030431760,19800,19800,19800,19800,0
20241211,182700,9030431760,19800,19800,19800,19800,0
20241211,182600,9030431760,19800,19800,19800,19800,0
20241211,182500,9030431760,19800,19800,19800,19800,0
20241211,182400,9030431760,19800,19800,19800,19800,0
20241211,182300,9030431760,19800,19800,19800,19800,0
20241211,182200,9030431760,19800,19800,19800,19800,0
20241211,182100,9030431760,19800,19800,19800,19800,0
20241211,182000,9030431760,19800,19800,19800,19800,0
20241211,181900,9030431760,19800,19800,19800,19800,0
20241211,181800,9030431760,19800,19800,19800,19800,0
20241211,181700,9030431760,19800,19800,19800,19800,0
20241211,181600,9030431760,19800,19800,19800,19800,0
20241211,181500,9030431760,19800,19800,19800,19800,0
20241211,181400,9030431760,19800,19800,19800,19800,0
20241211,181300,9030431760,19800,19800,19800,19800,0
20241211,181200,9030431760,19800,19800,19800,19800,0
20241211,181100,9030431760,19800,19800,19800,19800,4148
20241211,181000,9030431760,19800,19800,19800,19800,0
20241211,180900,9030431760,19800,19800,19800,19800,0
20241211,180800,9030431760,19800,19800,19800,19800,0
20241211,180700,9030431760,19800,19800,19800,19800,0
20241211,180600,9030431760,19800,19800,19800,19800,0
20241211,180500,9030431760,19800,19800,19800,19800,0
20241211,180400,9030431760,19800,19800,19800,19800,0
20241211,180300,9030431760,19800,19800,19800,19800,0
20241211,180200,9030431760,19800,19800,19800,19800,0
20241211,180100,9030431760,19800,19800,19800,19800,0
20241211,180000,9030431760,19800,19800,19800,19800,0
20241211,175900,9030431760,19800,19800,19800,19800,0
20241211,175800,9030431760,19800,19800,19800,19800,0
20241211,175700,9030431760,19800,19800,19800,19800,0
20241211,175600,9030431760,19800,19800,19800,19800,0
20241211,175500,9030431760,19800,19800,19800,19800,0
20241211,175400,9030431760,19800,19800,19800,19800,0
20241211,175300,9030431760,19800,19800,19800,19800,0
20241211,175200,9030431760,19800,19800,19800,19800,0
20241211,175100,9030431760,19800,19800,19800,19800,0
20241211,175000,9030431760,19800,19800,19800,19800,0
20241211,174900,9030431760,19800,19800,19800,19800,0
20241211,174800,9030431760,19800,19800,19800,19800,0
20241211,174700,9030431760,19800,19800,19800,19800,0
20241211,174600,9030431760,19800,19800,19800,19800,0
20241211,174500,9030431760,19800,19800,19800,19800,0
20241211,174400,9030431760,19800,19800,19800,19800,0
20241211,174300,9030431760,19800,19800,19800,19800,0
20241211,174200,9030431760,19800,19800,19800,19800,0
20241211,174100,9030431760,19800,19800,19800,19800,4148
20241211,174000,9030431760,19800,19800,19800,19800,0
20241211,173900,9030431760,19800,19800,19800,19800,0
20241211,173800,9030431760,19800,19800,19800,19800,0
20241211,173700,9030431760,19800,19800,19800,19800,0
20241211,173600,9030431760,19800,19800,19800,19800,0
20241211,173500,9030431760,19800,19800,19800,19800,0
20241211,173400,9030431760,19800,19800,19800,19800,0
20241211,173300,9030431760,19800,19800,19800,19800,0
20241211,173200,9030431760,19800,19800,19800,19800,0
20241211,173100,9030431760,19800,19800,19800,19800,0
20241211,173000,9030431760,19800,19800,19800,19800,0
20241211,172900,9030431760,19800,19800,19800,19800,0
20241211,172800,9030431760,19800,19800,19800,19800,0
20241211,172700,9030431760,19800,19800,19800,19800,0
20241211,172600,9030431760,19800,19800,19800,19800,0
20241211,172500,9030431760,19800,19800,19800,19800,0
20241211,172400,9030431760,19800,19800,19800,19800,0
20241211,172300,9030431760,19800,19800,19800,19800,0
20241211,172200,9030431760,19800,19800,19800,19800,0
20241211,172100,9030431760,19800,19800,19800,19800,0
20241211,172000,9030431760,19800,19800,19800,19800,0
20241211,171900,9030431760,19800,19800,19800,19800,0
20241211,171800,9030431760,19800,19800,19800,19800,0
20241211,171700,9030431760,19800,19800,19800,19800,0
20241211,171600,9030431760,19800,19800,19800,19800,0
20241211,171500,9030431760,19800,19800,19800,19800,0
20241211,171400,9030431760,19800,19800,19800,19800,0
20241211,171300,9030431760,19800,19800,19800,19800,0
20241211,171200,9030431760,19800,19800,19800,19800,0
20241211,171100,9030431760,19800,19800,19800,19800,4148
20241211,171000,9030431760,19800,19800,19800,19800,0
20241211,170900,9030431760,19800,19800,19800,19800,0
20241211,170800,9030431760,19800,19800,19800,19800,0
20241211,170700,9030431760,19800,19800,19800,19800,0
20241211,170600,9030431760,19800,19800,19800,19800,0
20241211,170500,9030431760,19800,19800,19800,19800,0
20241211,170400,9030431760,19800,19800,19800,19800,0
20241211,170300,9030431760,19800,19800,19800,19800,0
20241211,170200,9030431760,19800,19800,19800,19800,0
20241211,170100,9030431760,19800,19800,19800,19800,0
20241211,170000,9030431760,19800,19800,19800,19800,0
20241211,165900,9030431760,19800,19800,19800,19800,0
20241211,165800,9030431760,19800,19800,19800,19800,0
20241211,165700,9030431760,19800,19800,19800,19800,0
20241211,165600,9030431760,19800,19800,19800,19800,0
20241211,165500,9030431760,19800,19800,19800,19800,0
20241211,165400,9030431760,19800,19800,19800,19800,0
20241211,165300,9030431760,19800,19800,19800,19800,0
20241211,165200,9030431760,19800,19800,19800,19800,0
20241211,165100,9030431760,19800,19800,19800,19800,0
20241211,165000,9030431760,19800,19800,19800,19800,0
20241211,164900,9030431760,19800,19800,19800,19800,0
20241211,164800,9030431760,19800,19800,19800,19800,0
20241211,164700,9030431760,19800,19800,19800,19800,0
20241211,164600,9030431760,19800,19800,19800,19800,0
20241211,164500,9030431760,19800,19800,19800,19800,0
20241211,164400,9030431760,19800,19800,19800,19800,0
20241211,164300,9030431760,19800,19800,19800,19800,0
20241211,164200,9030431760,19800,19800,19800,19800,0
20241211,164100,9030431760,19800,19800,19800,19800,4148
20241211,164000,9030431760,19800,19800,19800,19800,0
20241211,163900,9030431760,19800,19800,19800,19800,0
20241211,163800,9030431760,19800,19800,19800,19800,0
20241211,163700,9030431760,19800,19800,19800,19800,0
20241211,163600,9030431760,19800,19800,19800,19800,0
20241211,163500,9030431760,19800,19800,19800,19800,0
20241211,163400,9030431760,19800,19800,19800,19800,0
20241211,163300,9030431760,19800,19800,19800,19800,0
20241211,163200,9030431760,19800,19800,19800,19800,0
20241211,163100,9030431760,19800,19800,19800,19800,0
20241211,163000,9030431760,19800,19800,19800,19800,0
20241211,162900,9030431760,19800,19800,19800,19800,0
20241211,162800,9030431760,19800,19800,19800,19800,0
20241211,162700,9030431760,19800,19800,19800,19800,0
20241211,162600,9030431760,19800,19800,19800,19800,0
20241211,162500,9030431760,19800,19800,19800,19800,0
20241211,162400,9030431760,19800,19800,19800,19800,0
20241211,162300,9030431760,19800,19800,19800,19800,0
20241211,162200,9030431760,19800,19800,19800,19800,0
20241211,162100,9030431760,19800,19800,19800,19800,0
20241211,162000,9030431760,19800,19800,19800,19800,0
20241211,161900,9030431760,19800,19800,19800,19800,0
20241211,161800,9030431760,19800,19800,19800,19800,0
20241211,161700,9030431760,19800,19800,19800,19800,0
20241211,161600,9030431760,19800,19800,19800,19800,0
20241211,161500,9030431760,19800,19800,19800,19800,0
20241211,161400,9030431760,19800,19800,19800,19800,0
20241211,161300,9030431760,19800,19800,19800,19800,0
20241211,161200,9030431760,19800,19800,19800,19800,0
20241211,161100,9030431760,19800,19800,19800,19800,4148
20241211,161000,9030431760,19800,19800,19800,19800,0
20241211,160900,9030431760,19800,19800,19800,19800,0
20241211,160800,9030431760,19800,19800,19800,19800,0
20241211,160700,9030431760,19800,19800,19800,19800,0
20241211,160600,9030431760,19800,19800,19800,19800,0
20241211,160500,9030431760,19800,19800,19800,19800,0
20241211,160400,9030431760,19800,19800,19800,19800,0
20241211,160300,9030431760,19800,19800,19800,19800,0
20241211,160200,9030431760,19800,19800,19800,19800,0
20241211,160100,9030431760,19800,19800,19800,19800,0
20241211,160000,9030431760,19800,19800,19800,19800,0
20241211,155900,9030431760,19800,19800,19800,19800,0
20241211,155800,9030431760,19800,19800,19800,19800,0
20241211,155700,9030431760,19800,19800,19800,19800,0
20241211,155600,9030431760,19800,19800,19800,19800,0
20241211,155500,9030431760,19800,19800,19800,19800,0
20241211,155400,9030431760,19800,19800,19800,19800,0
20241211,155300,9030431760,19800,19800,19800,19800,0
20241211,155200,9030431760,19800,19800,19800,19800,0
20241211,155100,9030431760,19800,19800,19800,19800,0
20241211,155000,9030431760,19800,19800,19800,19800,0
20241211,154900,9030431760,19800,19800,19800,19800,0
20241211,154800,9030431760,19800,19800,19800,19800,0
20241211,154700,9030431760,19800,19800,19800,19800,0
20241211,154600,9030431760,19800,19800,19800,19800,0
20241211,154500,9030431760,19800,19800,19800,19800,0
20241211,154400,9030431760,19800,19800,19800,19800,0
20241211,154300,9030431760,19800,19800,19800,19800,0
20241211,154200,9030431760,19800,19800,19800,19800,0
20241211,154100,9030431760,19800,19800,19800,19800,4148
20241211,154000,9030431760,19800,19800,19800,19800,0
20241211,153900,9030431760,19800,19800,19800,19800,0
20241211,153800,9030431760,19800,19800,19800,19800,0
20241211,153700,9030431760,19800,19800,19800,19800,0
20241211,153600,9030431760,19800,19800,19800,19800,0
20241211,153500,9030431760,19800,19800,19800,19800,0
20241211,153400,9030431760,19800,19800,19800,19800,0
20241211,153300,9030431760,19800,19800,19800,19800,0
20241211,153200,9030431760,19800,19800,19800,19800,0
20241211,153100,9030431760,19800,19800,19800,19800,0
20241211,153000,9030431760,19800,19800,19800,19800,4148
20241211,152900,8948301360,19780,19780,19780,19780,0
20241211,152800,8948301360,19780,19780,19780,19780,0
20241211,152700,8948301360,19780,19780,19780,19780,0
20241211,152600,8948301360,19780,19780,19780,19780,0
20241211,152500,8948301360,19780,19780,19780,19780,0
20241211,152400,8948301360,19780,19780,19780,19780,0
20241211,152300,8948301360,19780,19780,19780,19780,0
20241211,152200,8948301360,19780,19780,19780,19780,0
20241211,152100,8948301360,19780,19780,19780,19780,0
20241211,152000,8948301360,19780,19780,19780,19780,0
20241211,151900,8948301360,19780,19720,19860,19680,1458
20241211,151800,8919495250,19860,19700,19860,19670,1066
20241211,151700,8898457420,19690,19700,19700,19670,1016
20241211,151600,8878451230,19700,19780,19840,19680,3737
20241211,151500,8804773270,19750,19880,19880,19750,3017
20241211,151400,8745080200,19880,19800,19880,19790,2737
20241211,151300,8690861990,19810,19820,19880,19810,2890
20241211,151200,8633573480,19820,19850,19880,19810,1993
20241211,151100,8594055110,19840,19800,19860,19800,1673
20241211,151000,8560863510,19800,19750,19800,19700,3733
20241211,150900,8487218160,19750,19940,19990,19650,6570
20241211,150800,8357077150,19940,19770,20000,19760,5733
20241211,150700,8243177790,19770,19860,19920,19770,2267
20241211,150600,8198199000,19860,19920,19920,19860,1424
20241211,150500,8169882820,19940,19950,19950,19900,361
20241211,150400,8162688820,19900,19950,19950,19900,357
20241211,150300,8155584070,19900,19950,19950,19900,107
20241211,150200,8153454570,19950,19930,19950,19880,255
20241211,150100,8148379260,19930,19900,19930,19880,656
20241211,150000,8135322950,19900,19900,19900,19880,327
20241211,145900,8128819330,19890,19900,19900,19890,6
20241211,145800,8128699940,19900,19910,19910,19880,795
20241211,145700,8112886070,19910,19900,19910,19890,444
20241211,145600,8104054150,19890,19930,19930,19890,886
20241211,145500,8086410390,19930,19930,19950,19930,334
20241211,145400,8079748950,19930,19910,19950,19910,219
20241211,145300,8075383670,19910,19880,19910,19860,128
20241211,145200,8072838540,19880,19960,19960,19880,2652
20241211,145100,8020005280,19960,19990,20000,19960,738
20241211,145000,8005261560,20000,20000,20000,20000,178
20241211,144900,8001701560,20000,20000,20050,20000,1712
20241211,144800,7967453210,20000,19970,20000,19970,777
20241211,144700,7951916620,19950,20000,20000,19950,225
20241211,144600,7947427820,20000,19960,20000,19950,129
20241211,144500,7944850480,19950,19980,20000,19950,628
20241211,144400,7932302420,19980,19950,19980,19940,66
20241211,144300,7930985490,19920,19980,19980,19920,118
20241211,144200,7928634810,19920,19930,19950,19920,241
20241211,144100,7923832910,19920,19990,19990,19910,938
20241211,144000,7905126750,20000,20050,20050,20000,112
20241211,143900,7902885500,20050,20050,20050,20000,44
20241211,143800,7902003350,20000,20050,20100,20000,161
20241211,143700,7898778200,20050,20050,20050,20000,37
20241211,143600,7898037750,20000,19960,20000,19960,952
20241211,143500,7879003740,19960,19990,20000,19950,478
20241211,143400,7869452540,19960,20000,20000,19950,176
20241211,143300,7865940170,20000,19980,20000,19940,1482
20241211,143200,7836372290,19980,20050,20050,19980,925
20241211,143100,7817865100,20100,20150,20150,20050,536
20241211,143000,7807096350,20150,20200,20200,20150,383
20241211,142900,7799371050,20150,20100,20150,20100,442
20241211,142800,7790485650,20100,20100,20200,20100,805
20241211,142700,7774296150,20100,20200,20250,20100,962
20241211,142600,7754865900,20200,20200,20400,20100,8168
20241211,142500,7589213500,20100,19950,20150,19950,4215
20241211,142400,7504548870,19950,19900,19950,19900,2574
20241211,142300,7453324210,19900,19810,19950,19800,914
20241211,142200,7435170020,19870,19830,19870,19800,670
20241211,142100,7421895340,19830,19910,19910,19830,1547
20241211,142000,7391142260,19920,19920,19990,19910,2877
20241211,141900,7333797430,19940,20050,20050,19940,1973
20241211,141800,7294411540,20050,20100,20100,20050,645
20241211,141700,7281478790,20100,20100,20150,20100,772
20241211,141600,7265952740,20100,20100,20150,20100,388
20241211,141500,7258152440,20050,20050,20100,20000,249
20241211,141400,7253157640,20000,19920,20050,19920,786
20241211,141300,7237446130,19930,19960,19960,19900,2249
20241211,141200,7192634910,19950,19980,19980,19950,813
20241211,141100,7176398920,19990,20000,20000,19990,650
20241211,141000,7163401710,20000,20050,20050,19990,551
20241211,140900,7152382070,20050,20100,20100,20050,113
20241211,140800,7150113920,20050,20050,20050,20000,734
20241211,140700,7135417720,20050,20000,20050,20000,260
20241211,140600,7130215020,20000,20000,20050,20000,780
20241211,140500,7114595220,20050,20050,20050,20000,117
20241211,140400,7112252970,20050,20100,20100,20000,1029
20241211,140300,7091657820,20000,20000,20100,20000,125
20241211,140200,7089156820,20000,20150,20150,20000,1183
20241211,140100,7065429770,20000,20150,20150,20000,4092
20241211,140000,6983396920,20150,20200,20200,20100,1006
20241211,135900,6963132420,20200,20200,20250,20050,1863
20241211,135800,6925526120,20250,20300,20350,20250,1314
20241211,135700,6898898520,20300,20250,20350,20250,4986
20241211,135600,6797736220,20300,20450,20450,20250,2693
20241211,135500,6742865370,20450,20350,20500,20200,5840
20241211,135400,6623657120,20350,20050,20350,20050,3841
20241211,135300,6545761970,20050,20150,20200,20050,1729
20241211,135200,6510874770,20150,20050,20250,20000,1798
20241211,135100,6474727620,20050,20150,20150,20050,1949
20241211,135000,6435478220,20150,20200,20250,20150,2676
20241211,134900,6381402620,20200,20100,20200,20100,3950
20241211,134800,6301741770,20150,20050,20150,20050,1433
20241211,134700,6272891370,20050,20000,20100,19940,2911
20241211,134600,6214536140,20000,19800,20100,19770,13602
20241211,134500,5943311210,19820,19740,19840,19710,2105
20241211,134400,5901652790,19710,19710,19730,19710,319
20241211,134300,5895361890,19710,19720,19720,19680,19
20241211,134200,5894987420,19730,19650,19730,19650,118
20241211,134100,5892662540,19640,19650,19650,19640,125
20241211,134000,5890207440,19640,19680,19760,19630,455
20241211,133900,5881231300,19680,19720,19720,19610,832
20241211,133800,5864847720,19720,19700,19720,19700,90
20241211,133700,5863074670,19710,19660,19710,19660,177
20241211,133600,5859590840,19660,19700,19700,19660,126
20241211,133500,5857112960,19660,19720,19720,19660,88
20241211,133400,5855379270,19720,19660,19720,19660,241
20241211,133300,5850630710,19660,19670,19710,19660,127
20241211,133200,5848132850,19660,19770,19770,19640,109
20241211,133100,5845985760,19780,19700,19790,19700,1692
20241211,133000,5812595650,19690,19690,19720,19690,1902
20241211,132900,5775136660,19690,19640,19690,19600,573
20241211,132800,5763873210,19680,19610,19680,19610,373
20241211,132700,5756542800,19610,19620,19620,19600,108
20241211,132600,5754425580,19630,19670,19670,19630,27
20241211,132500,5753894850,19680,19680,19680,19590,71
20241211,132400,5752498530,19580,19590,19710,19580,432
20241211,132300,5744014000,19710,19660,19710,19660,471
20241211,132200,5734740950,19660,19600,19660,19570,334
20241211,132100,5728195390,19600,19620,19660,19600,380
20241211,132000,5720745260,19610,19650,19680,19610,248
20241211,131900,5715876300,19680,19660,19680,19640,264
20241211,131800,5710690110,19690,19700,19710,19690,393
20241211,131700,5702950310,19700,19710,19710,19640,857
20241211,131600,5686061180,19720,19690,19720,19620,556
20241211,131500,5675106760,19690,19610,19700,19610,75
20241211,131400,5673632080,19610,19670,19730,19610,709
20241211,131300,5659669160,19660,19500,19680,19500,820
20241211,131200,5643590710,19500,19450,19560,19450,772
20241211,131100,5628567610,19450,19460,19480,19440,442
20241211,131000,5619969300,19470,19520,19530,19470,804
20241211,130900,5604291330,19570,19580,19580,19570,444
20241211,130800,5595597910,19580,19540,19580,19510,764
20241211,130700,5580685160,19550,19540,19580,19510,286
20241211,130600,5575098500,19530,19570,19590,19530,513
20241211,130500,5565071600,19570,19560,19570,19510,626
20241211,130400,5552831550,19550,19430,19560,19430,1234
20241211,130300,5528754780,19450,19440,19450,19430,146
20241211,130200,5525916230,19440,19470,19470,19440,75
20241211,130100,5524456750,19430,19500,19550,19420,1282
20241211,130000,5499494500,19490,19360,19490,19360,757
20241211,125900,5484767970,19360,19360,19390,19360,397
20241211,125800,5477081400,19360,19390,19390,19360,179
20241211,125700,5473615020,19400,19440,19440,19400,343
20241211,125600,5466958780,19440,19300,19450,19260,670
20241211,125500,5454001350,19340,19270,19370,19220,1413
20241211,125400,5426731300,19280,19420,19430,19150,3779
20241211,125300,5353798150,19430,19450,19490,19420,760
20241211,125200,5339022150,19500,19430,19500,19430,760
20241211,125100,5324240740,19430,19400,19450,19400,1136
20241211,125000,5302192880,19400,19440,19490,19400,3367
20241211,124900,5236798560,19430,19450,19520,19430,1295
20241211,124800,5211620910,19550,19450,19590,19400,2922
20241211,124700,5154795790,19440,19500,19500,19440,2445
20241211,124600,5107209500,19510,19660,19660,19410,4982
20241211,124500,5009923200,19570,19690,19690,19570,2866
20241211,124400,4953710310,19690,19720,19720,19680,278
20241211,124300,4948236790,19720,19660,19720,19640,857
20241211,124200,4931351920,19660,19730,19730,19620,2817
20241211,124100,4875916940,19710,19770,19870,19690,6009
20241211,124000,4757240110,19770,19720,19880,19720,6869
20241211,123900,4621272020,19740,19740,19740,19720,2352
20241211,123800,4574879840,19740,19700,19790,19690,3790
20241211,123700,4500007590,19700,19720,19730,19590,4559
20241211,123600,4410395730,19710,19600,19720,19580,3356
20241211,123500,4344453640,19580,19570,19600,19540,3001
20241211,123400,4285730050,19560,19660,19760,19550,10231
20241211,123300,4084483650,19660,19840,19850,19660,9952
20241211,123200,3887751030,19850,19960,19960,19800,6471
20241211,123100,3759156520,19920,19990,20000,19890,6721
20241211,123000,3625140940,20000,20300,20450,19990,9769
20241211,122900,3428081510,20450,19880,20650,19860,24054
20241211,122800,2941528050,19880,19900,19980,19650,12890
20241211,122700,2686163780,19900,19210,20250,19190,27783
20241211,122600,2136190530,19220,19090,19220,19070,5707
20241211,122500,2026985840,19090,19260,19300,19000,20052
20241211,122400,1643650060,19240,18910,19260,18910,10031
20241211,122300,1453297960,18750,18750,18750,18750,0
20241211,122200,1453297960,18750,18590,18750,18520,7395
20241211,122100,1315439730,18590,18530,18590,18520,56
20241211,122000,1314401750,18580,18580,18580,18580,8
20241211,121900,1314253110,18590,18530,18590,18530,234
20241211,121800,1309914610,18530,18590,18590,18500,66
20241211,121700,1308691440,18600,18600,18600,18590,372
20241211,121600,1301772320,18600,18530,18600,18530,673
20241211,121500,1289278980,18520,18470,18520,18470,32
20241211,121400,1288687340,18470,18460,18470,18450,141
20241211,121300,1286084210,18460,18530,18530,18460,63
20241211,121200,1284917030,18530,18460,18530,18450,1038
20241211,121100,1265688570,18450,18450,18450,18450,0
20241211,121000,1265688570,18450,18520,18520,18450,56
20241211,120900,1264655160,18520,18420,18520,18420,34
20241211,120800,1264027970,18450,18450,18450,18450,5
20241211,120700,1263935720,18360,18420,18420,18360,57
20241211,120600,1262885900,18360,18370,18370,18360,869
20241211,120500,1246931050,18360,18430,18430,18360,224
20241211,120400,1242807690,18430,18430,18430,18430,0
20241211,120300,1242807690,18430,18490,18490,18430,259
20241211,120200,1238027020,18520,18520,18520,18520,20
20241211,120100,1237656620,18520,18470,18520,18460,32
20241211,120000,1237065630,18520,18520,18520,18520,420
20241211,115900,1229287230,18500,18500,18500,18500,142
20241211,115800,1226660230,18490,18440,18490,18440,55
20241211,115700,1225643780,18450,18440,18450,18430,257
20241211,115600,1220903690,18450,18440,18450,18440,253
20241211,115500,1216236260,18450,18450,18450,18450,72
20241211,115400,1214907860,18450,18450,18450,18450,0
20241211,115300,1214907860,18450,18450,18450,18450,0
20241211,115200,1214907860,18450,18450,18450,18450,106
20241211,115100,1212952160,18450,18450,18450,18450,1
20241211,115000,1212933710,18450,18450,18450,18450,21
20241211,114900,1212546260,18440,18410,18440,18400,500
20241211,114800,1203340050,18410,18420,18420,18410,125
20241211,114700,1201037660,18450,18450,18450,18450,27
20241211,114600,1200539510,18450,18470,18470,18450,151
20241211,114500,1197752210,18460,18520,18520,18460,26
20241211,114400,1197271590,18500,18500,18500,18500,89
20241211,114300,1195625090,18530,18520,18530,18500,246
20241211,114200,1191073480,18520,18500,18520,18500,714
20241211,114100,1177852670,18500,18400,18500,18400,2
20241211,114000,1177815770,18400,18490,18500,18400,368
20241211,113900,1171008210,18490,18360,18490,18360,301
20241211,113800,1165473960,18360,18380,18390,18360,170
20241211,113700,1162350820,18380,18380,18380,18380,83
20241211,113600,1160825280,18380,18380,18380,18380,147
20241211,113500,1158123420,18380,18400,18400,18380,95
20241211,113400,1156376710,18380,18500,18500,18380,406
20241211,113300,1148892840,18410,18500,18500,18410,988
20241211,113200,1130645490,18490,18480,18490,18480,329
20241211,113100,1124562340,18480,18470,18480,18470,82
20241211,113000,1123047080,18470,18470,18470,18450,285
20241211,112900,1117784090,18450,18450,18450,18450,70
20241211,112800,1116492590,18390,18450,18450,18380,103
20241211,112700,1114595660,18380,18440,18440,18360,66
20241211,112600,1113381920,18450,18450,18470,18450,49
20241211,112500,1112477830,18450,18410,18450,18340,1685
20241211,112400,1081487020,18370,18360,18420,18360,2119
20241211,112300,1042511380,18360,18350,18370,18340,333
20241211,112200,1036399780,18340,18180,18340,18180,2384
20241211,112100,992838620,18260,18260,18260,18260,3
20241211,112000,992783840,18260,18270,18270,18250,265
20241211,111900,987943300,18280,18170,18280,18170,2662
20241211,111800,939430380,18100,18130,18130,18100,133
20241211,111700,937020990,18190,18190,18190,18190,0
20241211,111600,937020990,18190,18140,18190,18090,387
20241211,111500,929996200,18140,18140,18140,18140,43
20241211,111400,929216180,18140,18140,18140,18140,114
20241211,111300,927148220,18140,18130,18140,18120,211
20241211,111200,923322770,18080,18090,18090,18080,303
20241211,111100,917843530,18080,18070,18090,18070,60
20241211,111000,916759140,18050,18200,18200,18050,988
20241211,110900,898859480,18200,18150,18200,18150,72
20241211,110800,897549180,18200,18200,18200,18200,11
20241211,110700,897348980,18190,18240,18240,18190,580
20241211,110600,886798250,18200,18100,18200,18100,1465
20241211,110500,860223670,18100,18100,18100,18100,255
20241211,110400,855608170,18100,18100,18100,18100,12
20241211,110300,855390970,18170,18100,18170,18100,317
20241211,110200,849647310,18090,17910,18090,17910,461
20241211,110100,841332860,17910,17890,17910,17890,12
20241211,110000,841118150,17890,17890,17890,17890,7
20241211,105900,840992920,17870,17880,17880,17870,35
20241211,105800,840367380,17880,17880,17880,17880,0
20241211,105700,840367380,17880,17880,17880,17880,1
20241211,105600,840349500,17910,17900,17910,17900,33
20241211,105500,839758480,17900,17890,17900,17890,19
20241211,105400,839418400,17880,17880,17880,17880,1
20241211,105300,839400520,17900,17900,17900,17900,50
20241211,105200,838505520,17910,17910,17910,17910,0
20241211,105100,838505520,17910,17880,17910,17880,3
20241211,105000,838451820,17860,17870,17870,17860,9
20241211,104900,838291070,18010,17870,18010,17870,10
20241211,104800,838111110,18020,18040,18040,17870,700
20241211,104700,825503890,18050,18050,18050,18050,0
20241211,104600,825503890,18050,18050,18050,18050,0
20241211,104500,825503890,18050,18010,18050,18010,27
20241211,104400,825016580,18010,18010,18010,18010,1
20241211,104300,824998570,18050,18090,18090,18050,13
20241211,104200,824763520,18090,18090,18090,18090,4
20241211,104100,824691160,18090,18040,18090,18040,71
20241211,104000,823409870,18000,18000,18000,18000,121
20241211,103900,821231870,18000,18000,18000,18000,34
20241211,103800,820619870,18100,18100,18100,18100,1
20241211,103700,820601770,18100,18000,18100,17950,210
20241211,103600,816821690,18000,18000,18120,17990,621
20241211,103500,805590500,18000,18000,18000,17980,6
20241211,103400,805482520,17970,17920,17970,17920,65
20241211,103300,804315590,17870,17770,17920,17770,23
20241211,103200,803904080,17780,17720,17780,17710,114
20241211,103100,801884900,17790,17790,17790,17510,1543
20241211,103000,774624220,17800,17800,17800,17800,11
20241211,102900,774428420,17810,17810,17810,17810,100
20241211,102800,772647420,17810,17830,17920,17810,138
20241211,102700,770188540,17950,17830,17950,17830,212
20241211,102600,766390570,17840,17860,17860,17830,244
20241211,102500,762037070,17840,17890,17970,17820,1245
20241211,102400,739696760,17900,18090,18090,17900,764
20241211,102300,725939110,18130,18130,18130,18100,710
20241211,102200,713077320,18130,18180,18180,18130,259
20241211,102100,708373800,18180,18250,18250,18180,120
20241211,102000,706185200,18250,18250,18250,18250,2
20241211,101900,706148700,18250,18250,18250,18250,1
20241211,101800,706130450,18250,18250,18250,18250,41
20241211,101700,705382200,18210,18200,18210,18200,62
20241211,101600,704253580,18210,18150,18210,18140,274
20241211,101500,699276860,18150,18180,18180,18150,106
20241211,101400,697352540,18160,18190,18190,18160,199
20241211,101300,693734820,18190,18180,18200,18180,191
20241211,101200,690262340,18180,18200,18200,18180,40
20241211,101100,689535060,18200,18190,18200,18180,155
20241211,101000,686716580,18180,18280,18280,18180,1222
20241211,100900,664480290,18230,18330,18370,18230,584
20241211,100800,653789350,18340,18370,18380,18340,145
20241211,100700,651125990,18370,18350,18370,18290,229
20241211,100600,646925130,18350,18280,18370,18280,170
20241211,100500,643805500,18230,18330,18350,18230,513
20241211,100400,634417130,18340,18290,18340,18290,153
20241211,100300,631615360,18290,18300,18300,18280,44
20241211,100200,630810620,18300,18310,18310,18300,96
20241211,100100,629053810,18340,18310,18350,18310,779
20241211,100000,614767300,18340,18350,18350,18300,328
20241211,095900,608748650,18320,18320,18350,18300,781
20241211,095800,594435720,18320,18240,18320,18210,1876
20241211,095700,560164160,18200,18190,18200,18190,495
20241211,095600,551158810,18190,18170,18190,18170,290
20241211,095500,545885040,18180,18160,18180,18160,83
20241211,095400,544376940,18140,18030,18140,18030,172
20241211,095300,541265410,18020,18070,18070,18020,990
20241211,095200,523410380,18080,18140,18140,18080,164
20241211,095100,520442600,18160,18160,18160,18160,1
20241211,095000,520424440,18160,18190,18190,18160,101
20241211,094900,518589530,18190,18140,18190,18140,758
20241211,094800,504818440,18140,18140,18140,18140,3
20241211,094700,504764020,18140,18040,18140,18040,52
20241211,094600,503821030,18040,18120,18140,18040,119
20241211,094500,501671040,18130,18130,18130,18050,109
20241211,094400,499695670,18130,18130,18130,18120,217
20241211,094300,495761790,18120,18090,18120,18030,117
20241211,094200,493648960,18100,18100,18100,18030,16
20241211,094100,493359850,18100,18100,18100,18030,104
20241211,094000,491477940,18100,18100,18130,18040,89
20241211,093900,489867520,18130,18130,18130,18130,107
20241211,093800,487927610,18130,18070,18130,18020,243
20241211,093700,483544420,18140,18050,18170,18050,271
20241211,093600,478648060,18170,18170,18170,18050,135
20241211,093500,476198450,18170,18110,18170,18000,954
20241211,093400,458924710,18190,18150,18190,18110,725
20241211,093300,445750140,18190,18060,18190,18060,705
20241211,093200,432952580,18110,18100,18120,18100,1107
20241211,093100,412907000,18080,18020,18090,18020,456
20241211,093000,404671230,18000,17900,18000,17900,738
20241211,092900,391404520,17770,17910,17910,17770,360
20241211,092800,385000550,17910,17860,17910,17860,290
20241211,092700,379811650,17740,17850,17960,17740,1221
20241211,092600,358006440,17960,17730,17960,17730,500
20241211,092500,349046920,17740,17920,17920,17740,1396
20241211,092400,324188990,17930,17940,17950,17930,182
20241211,092300,320922790,17940,17940,17940,17940,41
20241211,092200,320187250,17890,17950,17950,17890,285
20241211,092100,315084310,17950,17970,17970,17950,81
20241211,092000,313629570,17980,17950,17980,17950,657
20241211,091900,301822770,17950,17950,17960,17950,37
20241211,091800,301158610,17950,17930,18110,17840,2797
20241211,091700,250946570,17920,17890,17920,17810,809
20241211,091600,236464530,17800,17870,17890,17800,71
20241211,091500,235195540,17880,17860,17900,17810,1325
20241211,091400,211568040,17880,17870,17880,17810,40
20241211,091300,210853290,17850,17800,17870,17790,803
20241211,091200,196523040,17800,17800,17880,17800,532
20241211,091100,187052590,17800,17880,17940,17770,1682
20241211,091000,156978220,17890,17880,17960,17770,2561
20241211,090900,111120750,17940,17700,17940,17700,1509
20241211,090800,84243880,17700,17550,17700,17550,541
20241211,090700,74694420,17550,17350,17580,17350,24
20241211,090600,74272840,17310,17580,17580,17310,151
20241211,090500,71619130,17580,17420,17580,17300,786
20241211,090400,57980850,17400,17390,17700,17230,705
20241211,090300,45708520,17400,17340,17400,17190,601
20241211,090200,35262560,17400,17050,17400,16960,983
20241211,090100,18354310,17050,17000,17050,17000,166
20241211,090000,15526510,16970,17050,17150,16970,910