KissMeData/051370/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193500,951383320,7760,7760,7760,7760,2441
20241209,193400,951383320,7760,7760,7760,7760,0
20241209,193300,951383320,7760,7760,7760,7760,0
20241209,193200,951383320,7760,7760,7760,7760,0
20241209,193100,951383320,7760,7760,7760,7760,0
20241209,193000,951383320,7760,7760,7760,7760,0
20241209,192900,951383320,7760,7760,7760,7760,0
20241209,192800,951383320,7760,7760,7760,7760,0
20241209,192700,951383320,7760,7760,7760,7760,0
20241209,192600,951383320,7760,7760,7760,7760,0
20241209,192500,951383320,7760,7760,7760,7760,0
20241209,192400,951383320,7760,7760,7760,7760,0
20241209,192300,951383320,7760,7760,7760,7760,0
20241209,192200,951383320,7760,7760,7760,7760,0
20241209,192100,951383320,7760,7760,7760,7760,0
20241209,192000,951383320,7760,7760,7760,7760,0
20241209,191900,951383320,7760,7760,7760,7760,0
20241209,191800,951383320,7760,7760,7760,7760,0
20241209,191700,951383320,7760,7760,7760,7760,0
20241209,191600,951383320,7760,7760,7760,7760,0
20241209,191500,951383320,7760,7760,7760,7760,0
20241209,191400,951383320,7760,7760,7760,7760,0
20241209,191300,951383320,7760,7760,7760,7760,0
20241209,191200,951383320,7760,7760,7760,7760,0
20241209,191100,951383320,7760,7760,7760,7760,0
20241209,191000,951383320,7760,7760,7760,7760,0
20241209,190900,951383320,7760,7760,7760,7760,0
20241209,190800,951383320,7760,7760,7760,7760,0
20241209,190700,951383320,7760,7760,7760,7760,0
20241209,190600,951383320,7760,7760,7760,7760,0
20241209,190500,951383320,7760,7760,7760,7760,2441
20241209,190400,951383320,7760,7760,7760,7760,0
20241209,190300,951383320,7760,7760,7760,7760,0
20241209,190200,951383320,7760,7760,7760,7760,0
20241209,190100,951383320,7760,7760,7760,7760,0
20241209,190000,951383320,7760,7760,7760,7760,0
20241209,185900,951383320,7760,7760,7760,7760,0
20241209,185800,951383320,7760,7760,7760,7760,0
20241209,185700,951383320,7760,7760,7760,7760,0
20241209,185600,951383320,7760,7760,7760,7760,0
20241209,185500,951383320,7760,7760,7760,7760,0
20241209,185400,951383320,7760,7760,7760,7760,0
20241209,185300,951383320,7760,7760,7760,7760,0
20241209,185200,951383320,7760,7760,7760,7760,0
20241209,185100,951383320,7760,7760,7760,7760,0
20241209,185000,951383320,7760,7760,7760,7760,0
20241209,184900,951383320,7760,7760,7760,7760,0
20241209,184800,951383320,7760,7760,7760,7760,0
20241209,184700,951383320,7760,7760,7760,7760,0
20241209,184600,951383320,7760,7760,7760,7760,0
20241209,184500,951383320,7760,7760,7760,7760,0
20241209,184400,951383320,7760,7760,7760,7760,0
20241209,184300,951383320,7760,7760,7760,7760,0
20241209,184200,951383320,7760,7760,7760,7760,0
20241209,184100,951383320,7760,7760,7760,7760,0
20241209,184000,951383320,7760,7760,7760,7760,0
20241209,183900,951383320,7760,7760,7760,7760,0
20241209,183800,951383320,7760,7760,7760,7760,0
20241209,183700,951383320,7760,7760,7760,7760,0
20241209,183600,951383320,7760,7760,7760,7760,0
20241209,183500,951383320,7760,7760,7760,7760,2441
20241209,183400,951383320,7760,7760,7760,7760,0
20241209,183300,951383320,7760,7760,7760,7760,0
20241209,183200,951383320,7760,7760,7760,7760,0
20241209,183100,951383320,7760,7760,7760,7760,0
20241209,183000,951383320,7760,7760,7760,7760,0
20241209,182900,951383320,7760,7760,7760,7760,0
20241209,182800,951383320,7760,7760,7760,7760,0
20241209,182700,951383320,7760,7760,7760,7760,0
20241209,182600,951383320,7760,7760,7760,7760,0
20241209,182500,951383320,7760,7760,7760,7760,0
20241209,182400,951383320,7760,7760,7760,7760,0
20241209,182300,951383320,7760,7760,7760,7760,0
20241209,182200,951383320,7760,7760,7760,7760,0
20241209,182100,951383320,7760,7760,7760,7760,0
20241209,182000,951383320,7760,7760,7760,7760,0
20241209,181900,951383320,7760,7760,7760,7760,0
20241209,181800,951383320,7760,7760,7760,7760,0
20241209,181700,951383320,7760,7760,7760,7760,0
20241209,181600,951383320,7760,7760,7760,7760,0
20241209,181500,951383320,7760,7760,7760,7760,0
20241209,181400,951383320,7760,7760,7760,7760,0
20241209,181300,951383320,7760,7760,7760,7760,0
20241209,181200,951383320,7760,7760,7760,7760,0
20241209,181100,951383320,7760,7760,7760,7760,0
20241209,181000,951383320,7760,7760,7760,7760,0
20241209,180900,951383320,7760,7760,7760,7760,0
20241209,180800,951383320,7760,7760,7760,7760,0
20241209,180700,951383320,7760,7760,7760,7760,0
20241209,180600,951383320,7760,7760,7760,7760,0
20241209,180500,951383320,7760,7760,7760,7760,2441
20241209,180400,951383320,7760,7760,7760,7760,0
20241209,180300,951383320,7760,7760,7760,7760,0
20241209,180200,951383320,7760,7760,7760,7760,0
20241209,180100,951383320,7760,7760,7760,7760,0
20241209,180000,951383320,7760,7760,7760,7760,0
20241209,175900,951383320,7760,7760,7760,7760,0
20241209,175800,951383320,7760,7760,7760,7760,0
20241209,175700,951383320,7760,7760,7760,7760,0
20241209,175600,951383320,7760,7760,7760,7760,0
20241209,175500,951383320,7760,7760,7760,7760,0
20241209,175400,951383320,7760,7760,7760,7760,0
20241209,175300,951383320,7760,7760,7760,7760,0
20241209,175200,951383320,7760,7760,7760,7760,0
20241209,175100,951383320,7760,7760,7760,7760,0
20241209,175000,951383320,7760,7760,7760,7760,0
20241209,174900,951383320,7760,7760,7760,7760,0
20241209,174800,951383320,7760,7760,7760,7760,0
20241209,174700,951383320,7760,7760,7760,7760,0
20241209,174600,951383320,7760,7760,7760,7760,0
20241209,174500,951383320,7760,7760,7760,7760,0
20241209,174400,951383320,7760,7760,7760,7760,0
20241209,174300,951383320,7760,7760,7760,7760,0
20241209,174200,951383320,7760,7760,7760,7760,0
20241209,174100,951383320,7760,7760,7760,7760,0
20241209,174000,951383320,7760,7760,7760,7760,0
20241209,173900,951383320,7760,7760,7760,7760,0
20241209,173800,951383320,7760,7760,7760,7760,0
20241209,173700,951383320,7760,7760,7760,7760,0
20241209,173600,951383320,7760,7760,7760,7760,0
20241209,173500,951383320,7760,7760,7760,7760,2441
20241209,173400,951383320,7760,7760,7760,7760,0
20241209,173300,951383320,7760,7760,7760,7760,0
20241209,173200,951383320,7760,7760,7760,7760,0
20241209,173100,951383320,7760,7760,7760,7760,0
20241209,173000,951383320,7760,7760,7760,7760,0
20241209,172900,951383320,7760,7760,7760,7760,0
20241209,172800,951383320,7760,7760,7760,7760,0
20241209,172700,951383320,7760,7760,7760,7760,0
20241209,172600,951383320,7760,7760,7760,7760,0
20241209,172500,951383320,7760,7760,7760,7760,0
20241209,172400,951383320,7760,7760,7760,7760,0
20241209,172300,951383320,7760,7760,7760,7760,0
20241209,172200,951383320,7760,7760,7760,7760,0
20241209,172100,951383320,7760,7760,7760,7760,0
20241209,172000,951383320,7760,7760,7760,7760,0
20241209,171900,951383320,7760,7760,7760,7760,0
20241209,171800,951383320,7760,7760,7760,7760,0
20241209,171700,951383320,7760,7760,7760,7760,0
20241209,171600,951383320,7760,7760,7760,7760,0
20241209,171500,951383320,7760,7760,7760,7760,0
20241209,171400,951383320,7760,7760,7760,7760,0
20241209,171300,951383320,7760,7760,7760,7760,0
20241209,171200,951383320,7760,7760,7760,7760,0
20241209,171100,951383320,7760,7760,7760,7760,0
20241209,171000,951383320,7760,7760,7760,7760,0
20241209,170900,951383320,7760,7760,7760,7760,0
20241209,170800,951383320,7760,7760,7760,7760,0
20241209,170700,951383320,7760,7760,7760,7760,0
20241209,170600,951383320,7760,7760,7760,7760,0
20241209,170500,951383320,7760,7760,7760,7760,2441
20241209,170400,951383320,7760,7760,7760,7760,0
20241209,170300,951383320,7760,7760,7760,7760,0
20241209,170200,951383320,7760,7760,7760,7760,0
20241209,170100,951383320,7760,7760,7760,7760,0
20241209,170000,951383320,7760,7760,7760,7760,0
20241209,165900,951383320,7760,7760,7760,7760,0
20241209,165800,951383320,7760,7760,7760,7760,0
20241209,165700,951383320,7760,7760,7760,7760,0
20241209,165600,951383320,7760,7760,7760,7760,0
20241209,165500,951383320,7760,7760,7760,7760,0
20241209,165400,951383320,7760,7760,7760,7760,0
20241209,165300,951383320,7760,7760,7760,7760,0
20241209,165200,951383320,7760,7760,7760,7760,0
20241209,165100,951383320,7760,7760,7760,7760,0
20241209,165000,951383320,7760,7760,7760,7760,0
20241209,164900,951383320,7760,7760,7760,7760,0
20241209,164800,951383320,7760,7760,7760,7760,0
20241209,164700,951383320,7760,7760,7760,7760,0
20241209,164600,951383320,7760,7760,7760,7760,0
20241209,164500,951383320,7760,7760,7760,7760,0
20241209,164400,951383320,7760,7760,7760,7760,0
20241209,164300,951383320,7760,7760,7760,7760,0
20241209,164200,951383320,7760,7760,7760,7760,0
20241209,164100,951383320,7760,7760,7760,7760,0
20241209,164000,951383320,7760,7760,7760,7760,0
20241209,163900,951383320,7760,7760,7760,7760,0
20241209,163800,951383320,7760,7760,7760,7760,0
20241209,163700,951383320,7760,7760,7760,7760,0
20241209,163600,951383320,7760,7760,7760,7760,0
20241209,163500,951383320,7760,7760,7760,7760,2441
20241209,163400,951383320,7760,7760,7760,7760,0
20241209,163300,951383320,7760,7760,7760,7760,0
20241209,163200,951383320,7760,7760,7760,7760,0
20241209,163100,951383320,7760,7760,7760,7760,0
20241209,163000,951383320,7760,7760,7760,7760,0
20241209,162900,951383320,7760,7760,7760,7760,0
20241209,162800,951383320,7760,7760,7760,7760,0
20241209,162700,951383320,7760,7760,7760,7760,0
20241209,162600,951383320,7760,7760,7760,7760,0
20241209,162500,951383320,7760,7760,7760,7760,0
20241209,162400,951383320,7760,7760,7760,7760,0
20241209,162300,951383320,7760,7760,7760,7760,0
20241209,162200,951383320,7760,7760,7760,7760,0
20241209,162100,951383320,7760,7760,7760,7760,0
20241209,162000,951383320,7760,7760,7760,7760,0
20241209,161900,951383320,7760,7760,7760,7760,0
20241209,161800,951383320,7760,7760,7760,7760,0
20241209,161700,951383320,7760,7760,7760,7760,0
20241209,161600,951383320,7760,7760,7760,7760,0
20241209,161500,951383320,7760,7760,7760,7760,0
20241209,161400,951383320,7760,7760,7760,7760,0
20241209,161300,951383320,7760,7760,7760,7760,0
20241209,161200,951383320,7760,7760,7760,7760,0
20241209,161100,951383320,7760,7760,7760,7760,0
20241209,161000,951383320,7760,7760,7760,7760,0
20241209,160900,951383320,7760,7760,7760,7760,0
20241209,160800,951383320,7760,7760,7760,7760,0
20241209,160700,951383320,7760,7760,7760,7760,0
20241209,160600,951383320,7760,7760,7760,7760,0
20241209,160500,951383320,7760,7760,7760,7760,2441
20241209,160400,951383320,7760,7760,7760,7760,0
20241209,160300,951383320,7760,7760,7760,7760,0
20241209,160200,951383320,7760,7760,7760,7760,0
20241209,160100,951383320,7760,7760,7760,7760,0
20241209,160000,951383320,7760,7760,7760,7760,0
20241209,155900,951383320,7760,7760,7760,7760,0
20241209,155800,951383320,7760,7760,7760,7760,0
20241209,155700,951383320,7760,7760,7760,7760,0
20241209,155600,951383320,7760,7760,7760,7760,0
20241209,155500,951383320,7760,7760,7760,7760,0
20241209,155400,951383320,7760,7760,7760,7760,0
20241209,155300,951383320,7760,7760,7760,7760,0
20241209,155200,951383320,7760,7760,7760,7760,0
20241209,155100,951383320,7760,7760,7760,7760,0
20241209,155000,951383320,7760,7760,7760,7760,0
20241209,154900,951383320,7760,7760,7760,7760,0
20241209,154800,951383320,7760,7760,7760,7760,0
20241209,154700,951383320,7760,7760,7760,7760,0
20241209,154600,951383320,7760,7760,7760,7760,0
20241209,154500,951383320,7760,7760,7760,7760,0
20241209,154400,951383320,7760,7760,7760,7760,0
20241209,154300,951383320,7760,7760,7760,7760,0
20241209,154200,951383320,7760,7760,7760,7760,0
20241209,154100,951383320,7760,7760,7760,7760,0
20241209,154000,951383320,7760,7760,7760,7760,0
20241209,153900,951383320,7760,7760,7760,7760,0
20241209,153800,951383320,7760,7760,7760,7760,0
20241209,153700,951383320,7760,7760,7760,7760,0
20241209,153600,951383320,7760,7760,7760,7760,0
20241209,153500,951383320,7760,7760,7760,7760,2441
20241209,153400,951383320,7760,7760,7760,7760,0
20241209,153300,951383320,7760,7760,7760,7760,0
20241209,153200,951383320,7760,7760,7760,7760,0
20241209,153100,951383320,7760,7760,7760,7760,0
20241209,153000,951383320,7760,7760,7760,7760,2441
20241209,152900,932441160,7810,7810,7810,7810,0
20241209,152800,932441160,7810,7810,7810,7810,0
20241209,152700,932441160,7810,7810,7810,7810,0
20241209,152600,932441160,7810,7810,7810,7810,0
20241209,152500,932441160,7810,7810,7810,7810,0
20241209,152400,932441160,7810,7810,7810,7810,0
20241209,152300,932441160,7810,7810,7810,7810,0
20241209,152200,932441160,7810,7810,7810,7810,0
20241209,152100,932441160,7810,7810,7810,7810,0
20241209,152000,932441160,7810,7810,7810,7810,0
20241209,151900,932441160,7810,7790,7810,7770,965
20241209,151800,924930320,7800,7800,7800,7800,101
20241209,151700,924142520,7820,7790,7820,7790,212
20241209,151600,922489890,7800,7800,7810,7800,346
20241209,151500,919787940,7820,7810,7820,7800,87
20241209,151400,919109150,7810,7810,7810,7810,97
20241209,151300,918351580,7820,7810,7820,7810,1386
20241209,151200,907526900,7810,7820,7830,7810,233
20241209,151100,905705360,7820,7810,7820,7800,830
20241209,151000,899223030,7810,7820,7820,7810,14
20241209,150900,899113650,7810,7790,7810,7790,290
20241209,150800,896851410,7790,7810,7830,7780,2472
20241209,150700,877582560,7840,7840,7840,7840,52
20241209,150600,877174880,7810,7780,7810,7780,464
20241209,150500,873555940,7740,7780,7780,7730,1260
20241209,150400,863800210,7770,7770,7770,7770,17
20241209,150300,863668120,7760,7770,7770,7760,151
20241209,150200,862496350,7770,7770,7770,7770,464
20241209,150100,858891070,7770,7770,7770,7770,162
20241209,150000,857632330,7770,7790,7790,7770,162
20241209,145900,856371730,7800,7800,7800,7800,0
20241209,145800,856371730,7800,7800,7800,7800,10
20241209,145700,856293730,7790,7800,7800,7790,96
20241209,145600,855545880,7800,7800,7800,7800,1
20241209,145500,855538080,7790,7790,7790,7790,501
20241209,145400,851635290,7790,7790,7790,7790,0
20241209,145300,851635290,7790,7800,7800,7790,634
20241209,145200,846691130,7790,7790,7790,7790,21
20241209,145100,846527540,7800,7790,7800,7790,10
20241209,145000,846449620,7790,7790,7790,7790,0
20241209,144900,846449620,7790,7770,7790,7770,352
20241209,144800,843710040,7760,7760,7760,7760,0
20241209,144700,843710040,7760,7760,7760,7750,266
20241209,144600,841646600,7760,7780,7780,7730,6412
20241209,144500,791902830,7780,7790,7790,7780,1069
20241209,144400,783576320,7800,7800,7800,7800,52
20241209,144300,783170720,7800,7810,7810,7790,1353
20241209,144200,772617870,7810,7820,7830,7810,338
20241209,144100,769975060,7810,7810,7810,7800,580
20241209,144000,765445650,7810,7810,7820,7810,312
20241209,143900,763008920,7810,7820,7830,7810,79
20241209,143800,762390540,7810,7820,7820,7810,133
20241209,143700,761351490,7820,7820,7820,7820,1
20241209,143600,761343670,7820,7830,7830,7820,125
20241209,143500,760366020,7840,7840,7840,7840,126
20241209,143400,759378180,7840,7820,7840,7820,27
20241209,143300,759166530,7810,7830,7830,7810,855
20241209,143200,752477900,7840,7840,7840,7840,116
20241209,143100,751568460,7850,7850,7850,7850,0
20241209,143000,751568460,7850,7850,7850,7850,0
20241209,142900,751568460,7850,7850,7850,7850,8
20241209,142800,751505660,7840,7840,7840,7840,0
20241209,142700,751505660,7840,7840,7840,7840,8
20241209,142600,751442940,7840,7830,7840,7830,2
20241209,142500,751427270,7830,7830,7830,7830,0
20241209,142400,751427270,7830,7830,7830,7830,3
20241209,142300,751403780,7820,7840,7840,7820,224
20241209,142200,749648290,7850,7850,7850,7850,0
20241209,142100,749648290,7850,7850,7850,7850,0
20241209,142000,749648290,7850,7850,7850,7850,0
20241209,141900,749648290,7850,7850,7850,7850,1
20241209,141800,749640440,7880,7840,7880,7840,101
20241209,141700,748847620,7850,7850,7850,7850,0
20241209,141600,748847620,7850,7850,7850,7850,0
20241209,141500,748847620,7850,7850,7850,7850,0
20241209,141400,748847620,7850,7850,7850,7850,4
20241209,141300,748816220,7840,7840,7840,7840,50
20241209,141200,748424220,7850,7850,7850,7850,0
20241209,141100,748424220,7850,7850,7850,7850,13
20241209,141000,748322170,7850,7840,7850,7840,846
20241209,140900,741681370,7840,7810,7840,7810,604
20241209,140800,736952070,7800,7810,7810,7800,403
20241209,140700,733808650,7810,7810,7810,7810,500
20241209,140600,729903650,7810,7810,7810,7810,0
20241209,140500,729903650,7810,7820,7820,7810,753
20241209,140400,724021090,7820,7820,7820,7820,455
20241209,140300,720462990,7810,7820,7820,7810,511
20241209,140200,716467080,7840,7850,7850,7840,1248
20241209,140100,706681750,7850,7850,7850,7850,103
20241209,140000,705873200,7850,7850,7850,7850,91
20241209,135900,705158850,7880,7880,7880,7880,0
20241209,135800,705158850,7880,7880,7880,7880,3
20241209,135700,705135210,7860,7860,7860,7860,0
20241209,135600,705135210,7860,7860,7860,7850,32
20241209,135500,704883760,7860,7860,7860,7860,8
20241209,135400,704820880,7850,7840,7850,7840,607
20241209,135300,700061730,7810,7800,7830,7800,4671
20241209,135200,663538990,7800,7810,7810,7800,1091
20241209,135100,655024260,7810,7820,7820,7810,289
20241209,135000,652766480,7820,7830,7830,7820,1022
20241209,134900,644774210,7830,7830,7840,7820,1823
20241209,134800,630500250,7830,7830,7830,7830,33
20241209,134700,630241860,7830,7820,7830,7820,6
20241209,134600,630194910,7820,7820,7820,7820,0
20241209,134500,630194910,7820,7820,7820,7820,0
20241209,134400,630194910,7820,7820,7820,7820,0
20241209,134300,630194910,7820,7820,7820,7820,0
20241209,134200,630194910,7820,7820,7820,7820,1
20241209,134100,630187090,7830,7830,7830,7830,123
20241209,134000,629224000,7830,7840,7840,7830,211
20241209,133900,627571770,7840,7830,7840,7830,520
20241209,133800,623500150,7820,7840,7840,7820,124
20241209,133700,622528300,7850,7830,7850,7830,435
20241209,133600,619122020,7830,7830,7830,7830,3
20241209,133500,619098530,7830,7820,7830,7820,16
20241209,133400,618973330,7830,7830,7830,7830,1667
20241209,133300,605920720,7830,7860,7860,7830,3482
20241209,133200,578622490,7880,7860,7880,7860,237
20241209,133100,576759590,7860,7860,7860,7860,1
20241209,133000,576751730,7850,7850,7850,7850,0
20241209,132900,576751730,7850,7850,7850,7850,0
20241209,132800,576751730,7850,7850,7850,7850,80
20241209,132700,576123730,7840,7840,7870,7840,531
20241209,132600,571960450,7830,7870,7880,7820,3521
20241209,132500,544380180,7880,7870,7880,7870,2
20241209,132400,544364430,7860,7860,7860,7860,0
20241209,132300,544364430,7860,7860,7860,7860,8
20241209,132200,544301550,7860,7870,7870,7860,600
20241209,132100,539584870,7890,7890,7890,7890,0
20241209,132000,539584870,7890,7890,7890,7890,0
20241209,131900,539584870,7890,7890,7890,7890,0
20241209,131800,539584870,7890,7880,7890,7880,144
20241209,131700,538450140,7880,7880,7880,7880,2
20241209,131600,538434380,7890,7890,7890,7890,0
20241209,131500,538434380,7890,7860,7890,7860,1323
20241209,131400,528030520,7850,7850,7850,7850,2
20241209,131300,528014820,7840,7840,7840,7840,2
20241209,131200,527999140,7830,7890,7890,7820,7942
20241209,131100,465685710,7890,7890,7890,7890,0
20241209,131000,465685710,7890,7890,7890,7880,73
20241209,130900,465110140,7890,7890,7890,7890,85
20241209,130800,464439490,7890,7890,7890,7890,0
20241209,130700,464439490,7890,7880,7890,7880,39
20241209,130600,464132160,7880,7880,7880,7880,113
20241209,130500,463241720,7880,7890,7900,7880,148
20241209,130400,462075100,7890,7880,7890,7870,309
20241209,130300,459640200,7870,7870,7890,7870,201
20241209,130200,458056650,7870,7870,7870,7870,0
20241209,130100,458056650,7870,7860,7870,7860,3
20241209,130000,458033060,7860,7860,7860,7860,374
20241209,125900,455093420,7860,7860,7860,7860,359
20241209,125800,452271680,7870,7870,7870,7870,103
20241209,125700,451461070,7870,7870,7870,7870,1
20241209,125600,451453200,7870,7870,7870,7870,945
20241209,125500,444016050,7880,7880,7880,7880,18
20241209,125400,443874210,7870,7870,7870,7870,0
20241209,125300,443874210,7870,7870,7870,7870,0
20241209,125200,443874210,7870,7870,7870,7870,715
20241209,125100,438247160,7870,7870,7870,7870,22
20241209,125000,438074020,7870,7870,7870,7870,0
20241209,124900,438074020,7870,7890,7890,7870,418
20241209,124800,434780980,7900,7900,7900,7900,0
20241209,124700,434780980,7900,7900,7900,7900,3
20241209,124600,434757280,7900,7900,7900,7900,0
20241209,124500,434757280,7900,7890,7900,7890,5
20241209,124400,434717790,7890,7890,7890,7890,4
20241209,124300,434686230,7880,7880,7880,7880,0
20241209,124200,434686230,7880,7880,7880,7880,0
20241209,124100,434686230,7880,7880,7880,7880,157
20241209,124000,433449070,7870,7870,7870,7870,106
20241209,123900,432614850,7870,7870,7870,7870,108
20241209,123800,431764890,7860,7860,7860,7860,0
20241209,123700,431764890,7860,7860,7860,7860,19
20241209,123600,431615550,7870,7870,7870,7870,12
20241209,123500,431521110,7880,7880,7880,7880,100
20241209,123400,430733110,7870,7870,7870,7870,0
20241209,123300,430733110,7870,7870,7870,7870,71
20241209,123200,430174340,7880,7870,7880,7870,45
20241209,123100,429820140,7880,7870,7880,7870,16
20241209,123000,429694140,7870,7870,7870,7870,10
20241209,122900,429615440,7880,7880,7880,7880,16
20241209,122800,429489360,7880,7870,7880,7870,76
20241209,122700,428891230,7880,7880,7880,7880,0
20241209,122600,428891230,7880,7880,7880,7880,50
20241209,122500,428497230,7870,7870,7870,7870,0
20241209,122400,428497230,7870,7870,7870,7870,1
20241209,122300,428489360,7870,7870,7870,7870,0
20241209,122200,428489360,7870,7890,7890,7860,40
20241209,122100,428174220,7900,7910,7910,7900,67
20241209,122000,427644880,7910,7910,7910,7910,0
20241209,121900,427644880,7910,7910,7910,7910,11
20241209,121800,427557870,7910,7910,7910,7910,9
20241209,121700,427486680,7910,7910,7910,7910,15
20241209,121600,427368030,7920,7920,7920,7920,0
20241209,121500,427368030,7920,7920,7920,7920,1
20241209,121400,427360110,7910,7910,7910,7910,34
20241209,121300,427091170,7900,7900,7900,7900,0
20241209,121200,427091170,7900,7900,7900,7900,1501
20241209,121100,415233270,7900,7900,7900,7900,350
20241209,121000,412468270,7900,7900,7900,7900,1
20241209,120900,412460370,7900,7900,7900,7870,1249
20241209,120800,402621480,7910,7910,7910,7910,3
20241209,120700,402597750,7910,7910,7910,7910,2
20241209,120600,402581930,7910,7910,7910,7910,3
20241209,120500,402558200,7900,7890,7900,7890,2
20241209,120400,402542410,7880,7890,7890,7870,294
20241209,120300,400225710,7880,7880,7880,7880,1
20241209,120200,400217830,7880,7870,7880,7870,10
20241209,120100,400139040,7860,7870,7870,7860,2301
20241209,120000,382053170,7870,7880,7880,7870,500
20241209,115900,378118130,7870,7870,7870,7870,0
20241209,115800,378118130,7870,7870,7870,7870,0
20241209,115700,378118130,7870,7870,7870,7870,79
20241209,115600,377496400,7870,7900,7900,7870,1000
20241209,115500,369612370,7900,7900,7900,7900,0
20241209,115400,369612370,7900,7900,7900,7900,0
20241209,115300,369612370,7900,7900,7900,7900,6
20241209,115200,369564970,7910,7910,7910,7910,10
20241209,115100,369485870,7910,7910,7910,7910,0
20241209,115000,369485870,7910,7910,7910,7900,293
20241209,114900,367170930,7910,7910,7910,7910,5
20241209,114800,367131380,7900,7900,7900,7900,65
20241209,114700,366617880,7900,7900,7900,7900,10
20241209,114600,366538880,7900,7900,7900,7900,2
20241209,114500,366523080,7890,7890,7890,7890,59
20241209,114400,366057570,7900,7900,7900,7900,601
20241209,114300,361309670,7900,7910,7910,7900,11
20241209,114200,361222690,7900,7910,7910,7900,218
20241209,114100,359498580,7920,7920,7920,7920,0
20241209,114000,359498580,7920,7920,7920,7920,8
20241209,113900,359435220,7910,7910,7910,7910,9
20241209,113800,359364030,7920,7920,7920,7920,0
20241209,113700,359364030,7920,7920,7920,7920,0
20241209,113600,359364030,7920,7920,7920,7920,0
20241209,113500,359364030,7920,7920,7920,7920,0
20241209,113400,359364030,7920,7920,7920,7920,0
20241209,113300,359364030,7920,7920,7920,7920,2
20241209,113200,359348190,7910,7910,7910,7910,0
20241209,113100,359348190,7910,7910,7910,7910,0
20241209,113000,359348190,7910,7910,7910,7910,0
20241209,112900,359348190,7910,7910,7910,7910,0
20241209,112800,359348190,7910,7910,7910,7900,293
20241209,112700,357031460,7910,7910,7910,7910,800
20241209,112600,350703460,7910,7910,7910,7910,264
20241209,112500,348615220,7910,7910,7910,7910,0
20241209,112400,348615220,7910,7930,7930,7910,879
20241209,112300,341653540,7930,7930,7930,7930,0
20241209,112200,341653540,7930,7930,7930,7920,349
20241209,112100,338888000,7930,7930,7930,7930,30
20241209,112000,338650100,7930,7930,7930,7930,2
20241209,111900,338634240,7920,7930,7930,7920,104
20241209,111800,337809770,7930,7930,7930,7930,0
20241209,111700,337809770,7930,7930,7930,7930,8
20241209,111600,337746330,7930,7930,7930,7930,15
20241209,111500,337627380,7930,7930,7930,7930,189
20241209,111400,336128610,7920,7920,7920,7920,60
20241209,111300,335653410,7920,7920,7920,7920,21
20241209,111200,335487090,7920,7940,7940,7920,91
20241209,111100,334766190,7950,7950,7950,7950,97
20241209,111000,333995040,7950,7950,7950,7950,1
20241209,110900,333987090,7960,7960,7960,7960,0
20241209,110800,333987090,7960,7960,7960,7960,4
20241209,110700,333955250,7960,7960,7960,7960,0
20241209,110600,333955250,7960,7950,7960,7950,2
20241209,110500,333939340,7950,7950,7950,7940,71
20241209,110400,333374980,7940,7940,7940,7940,20
20241209,110300,333216180,7940,7940,7940,7940,26
20241209,110200,333009740,7940,7930,7950,7930,63
20241209,110100,332508920,7920,7920,7920,7920,0
20241209,110000,332508920,7920,7920,7920,7920,0
20241209,105900,332508920,7920,7920,7920,7920,0
20241209,105800,332508920,7920,7950,7950,7920,400
20241209,105700,329337570,7960,7970,7970,7960,190
20241209,105600,327824160,7970,7970,7970,7970,0
20241209,105500,327824160,7970,7970,7970,7970,118
20241209,105400,326883700,7980,7980,7980,7980,63
20241209,105300,326380960,7980,7980,7980,7970,228
20241209,105200,324561820,7990,7990,7990,7990,25
20241209,105100,324362070,7990,7990,7990,7990,0
20241209,105000,324362070,7990,8000,8000,7990,22
20241209,104900,324186280,7990,7990,7990,7990,0
20241209,104800,324186280,7990,7990,7990,7990,19
20241209,104700,324034470,7990,7990,7990,7990,4
20241209,104600,324002510,7980,7980,7980,7980,200
20241209,104500,322406510,7990,8040,8040,7990,2773
20241209,104400,300216260,8030,8030,8030,8030,75
20241209,104300,299614010,8030,8030,8030,8030,1
20241209,104200,299605980,8040,8040,8040,8040,154
20241209,104100,298367820,8040,8040,8040,8040,20
20241209,104000,298207020,8060,8060,8060,8060,0
20241209,103900,298207020,8060,8040,8060,8040,11
20241209,103800,298118560,8040,8040,8040,8040,35
20241209,103700,297837160,8040,8040,8040,8040,42
20241209,103600,297499480,8040,8040,8040,8040,50
20241209,103500,297097480,8040,8040,8040,8040,53
20241209,103400,296671360,8040,8040,8040,8040,19
20241209,103300,296518600,8060,8060,8060,8060,0
20241209,103200,296518600,8060,8030,8060,8030,178
20241209,103100,295088440,8060,8060,8060,8060,0
20241209,103000,295088440,8060,8060,8060,8040,93
20241209,102900,294340670,8050,8050,8050,8050,0
20241209,102800,294340670,8050,8050,8050,8050,0
20241209,102700,294340670,8050,8050,8050,8050,10
20241209,102600,294260170,8050,8050,8050,8050,0
20241209,102500,294260170,8050,8050,8050,8050,1
20241209,102400,294252120,8060,8010,8060,8010,14
20241209,102300,294139640,8010,8020,8020,8000,197
20241209,102200,292562630,8020,8020,8020,8020,0
20241209,102100,292562630,8020,8040,8050,8010,158
20241209,102000,291296080,8050,8060,8060,8050,20
20241209,101900,291134940,8070,8070,8070,8070,0
20241209,101800,291134940,8070,8070,8070,8070,32
20241209,101700,290876700,8080,8080,8100,8070,34
20241209,101600,290601970,8080,8080,8080,8080,104
20241209,101500,289761650,8080,8070,8080,8070,8
20241209,101400,289697030,8080,8080,8080,8080,0
20241209,101300,289697030,8080,8070,8080,8070,4
20241209,101200,289664720,8080,8080,8080,8080,0
20241209,101100,289664720,8080,8060,8080,8060,2
20241209,101000,289648580,8060,8070,8070,8060,317
20241209,100900,287093300,8080,8090,8090,8080,275
20241209,100800,284870080,8090,8100,8100,8090,27
20241209,100700,284651640,8090,8090,8100,8090,28
20241209,100600,284425100,8090,8090,8100,8090,7
20241209,100500,284368450,8090,8090,8100,8090,60
20241209,100400,283883040,8090,8090,8090,8080,45
20241209,100300,283519280,8110,8090,8110,8090,154
20241209,100200,282273400,8090,8040,8090,8040,659
20241209,100100,276944490,8070,8020,8070,8020,80
20241209,100000,276301400,8060,8070,8070,8020,31
20241209,095900,276052070,8020,8020,8090,8020,185
20241209,095800,274559130,8020,8010,8060,8010,214
20241209,095700,272835800,8010,8050,8060,8000,657
20241209,095600,267541820,8000,7990,8030,7990,72
20241209,095500,266965440,7990,7970,7990,7970,70
20241209,095400,266406170,7990,7990,7990,7970,20
20241209,095300,266246420,7970,7970,8000,7960,125
20241209,095200,265251170,7980,7980,8000,7970,6
20241209,095100,265203260,8000,7990,8000,7980,208
20241209,095000,263542670,7990,7990,8010,7990,83
20241209,094900,262878450,8010,8000,8010,7980,87
20241209,094800,262182450,8000,8000,8000,8000,0
20241209,094700,262182450,8000,7980,8000,7980,320
20241209,094600,259625260,7990,7960,7990,7950,470
20241209,094500,255887490,7960,7940,7970,7940,99
20241209,094400,255101020,7940,7920,7950,7920,69
20241209,094300,254554280,7920,7950,7950,7910,469
20241209,094200,250839570,7960,7960,7960,7960,0
20241209,094100,250839570,7960,7960,7960,7960,0
20241209,094000,250839570,7960,7940,7960,7930,651
20241209,093900,245662090,7960,7940,7960,7940,3
20241209,093800,245638250,7940,7940,7940,7940,99
20241209,093700,244852190,7960,7950,7960,7940,6
20241209,093600,244804480,7940,7950,7950,7940,53
20241209,093500,244383140,7950,7960,7960,7940,86
20241209,093400,243699440,7990,7910,7990,7910,1264
20241209,093300,233658230,7900,7900,7910,7900,134
20241209,093200,232599470,7900,7890,7910,7890,150
20241209,093100,231414140,7890,7880,7890,7880,40
20241209,093000,231098620,7880,7880,7880,7860,826
20241209,092900,224594780,7890,7890,7890,7880,386
20241209,092800,221551240,7890,7900,7900,7880,404
20241209,092700,218364070,7900,7890,7910,7890,824
20241209,092600,211855740,7890,7890,7890,7890,104
20241209,092500,211035180,7890,7900,7900,7890,1285
20241209,092400,200883730,7910,7910,7920,7900,491
20241209,092300,197000140,7920,7940,7940,7920,696
20241209,092200,191483410,7950,7930,7970,7930,1327
20241209,092100,180935420,7940,7930,7940,7930,254
20241209,092000,178919650,7940,7910,7950,7910,568
20241209,091900,174406550,7910,7880,7910,7880,559
20241209,091800,169992710,7890,7890,7900,7890,1068
20241209,091700,161566170,7900,7900,7900,7900,105
20241209,091600,160736670,7900,7900,7900,7900,3446
20241209,091500,133513270,7900,7900,7900,7900,110
20241209,091400,132644270,7900,7920,7920,7890,1094
20241209,091300,124001780,7940,7900,7940,7900,1115
20241209,091200,115172670,7900,7880,7920,7880,16
20241209,091100,115046220,7910,7920,7930,7860,675
20241209,091000,109728950,7880,7940,7940,7870,831
20241209,090900,103167970,7950,7940,7950,7910,950
20241209,090800,95625200,7920,7910,7930,7910,87
20241209,090700,94936580,7860,7850,7910,7850,327
20241209,090600,92369260,7850,7850,7880,7830,3388
20241209,090500,65752360,7850,7840,7860,7830,694
20241209,090400,60306340,7850,7920,7920,7850,3299
20241209,090300,34252380,7920,7950,7950,7920,2687
20241209,090200,12942550,7950,7990,7990,7950,371
20241209,090100,9988270,8010,8080,8080,8000,506
20241209,090000,5931150,8050,8150,8150,8050,730