KissMeData/241840/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205600,381430080,7290,7290,7290,7290,2874
20241209,205500,381430080,7290,7290,7290,7290,0
20241209,205400,381430080,7290,7290,7290,7290,0
20241209,205300,381430080,7290,7290,7290,7290,0
20241209,205200,381430080,7290,7290,7290,7290,0
20241209,205100,381430080,7290,7290,7290,7290,0
20241209,205000,381430080,7290,7290,7290,7290,0
20241209,204900,381430080,7290,7290,7290,7290,0
20241209,204800,381430080,7290,7290,7290,7290,0
20241209,204700,381430080,7290,7290,7290,7290,0
20241209,204600,381430080,7290,7290,7290,7290,0
20241209,204500,381430080,7290,7290,7290,7290,0
20241209,204400,381430080,7290,7290,7290,7290,0
20241209,204300,381430080,7290,7290,7290,7290,0
20241209,204200,381430080,7290,7290,7290,7290,0
20241209,204100,381430080,7290,7290,7290,7290,0
20241209,204000,381430080,7290,7290,7290,7290,0
20241209,203900,381430080,7290,7290,7290,7290,0
20241209,203800,381430080,7290,7290,7290,7290,0
20241209,203700,381430080,7290,7290,7290,7290,0
20241209,203600,381430080,7290,7290,7290,7290,0
20241209,203500,381430080,7290,7290,7290,7290,0
20241209,203400,381430080,7290,7290,7290,7290,0
20241209,203300,381430080,7290,7290,7290,7290,0
20241209,203200,381430080,7290,7290,7290,7290,0
20241209,203100,381430080,7290,7290,7290,7290,0
20241209,203000,381430080,7290,7290,7290,7290,0
20241209,202900,381430080,7290,7290,7290,7290,0
20241209,202800,381430080,7290,7290,7290,7290,0
20241209,202700,381430080,7290,7290,7290,7290,0
20241209,202600,381430080,7290,7290,7290,7290,2874
20241209,202500,381430080,7290,7290,7290,7290,0
20241209,202400,381430080,7290,7290,7290,7290,0
20241209,202300,381430080,7290,7290,7290,7290,0
20241209,202200,381430080,7290,7290,7290,7290,0
20241209,202100,381430080,7290,7290,7290,7290,0
20241209,202000,381430080,7290,7290,7290,7290,0
20241209,201900,381430080,7290,7290,7290,7290,0
20241209,201800,381430080,7290,7290,7290,7290,0
20241209,201700,381430080,7290,7290,7290,7290,0
20241209,201600,381430080,7290,7290,7290,7290,0
20241209,201500,381430080,7290,7290,7290,7290,0
20241209,201400,381430080,7290,7290,7290,7290,0
20241209,201300,381430080,7290,7290,7290,7290,0
20241209,201200,381430080,7290,7290,7290,7290,0
20241209,201100,381430080,7290,7290,7290,7290,0
20241209,201000,381430080,7290,7290,7290,7290,0
20241209,200900,381430080,7290,7290,7290,7290,0
20241209,200800,381430080,7290,7290,7290,7290,0
20241209,200700,381430080,7290,7290,7290,7290,0
20241209,200600,381430080,7290,7290,7290,7290,0
20241209,200500,381430080,7290,7290,7290,7290,0
20241209,200400,381430080,7290,7290,7290,7290,0
20241209,200300,381430080,7290,7290,7290,7290,0
20241209,200200,381430080,7290,7290,7290,7290,0
20241209,200100,381430080,7290,7290,7290,7290,0
20241209,200000,381430080,7290,7290,7290,7290,0
20241209,195900,381430080,7290,7290,7290,7290,0
20241209,195800,381430080,7290,7290,7290,7290,0
20241209,195700,381430080,7290,7290,7290,7290,0
20241209,195600,381430080,7290,7290,7290,7290,2874
20241209,195500,381430080,7290,7290,7290,7290,0
20241209,195400,381430080,7290,7290,7290,7290,0
20241209,195300,381430080,7290,7290,7290,7290,0
20241209,195200,381430080,7290,7290,7290,7290,0
20241209,195100,381430080,7290,7290,7290,7290,0
20241209,195000,381430080,7290,7290,7290,7290,0
20241209,194900,381430080,7290,7290,7290,7290,0
20241209,194800,381430080,7290,7290,7290,7290,0
20241209,194700,381430080,7290,7290,7290,7290,0
20241209,194600,381430080,7290,7290,7290,7290,0
20241209,194500,381430080,7290,7290,7290,7290,0
20241209,194400,381430080,7290,7290,7290,7290,0
20241209,194300,381430080,7290,7290,7290,7290,0
20241209,194200,381430080,7290,7290,7290,7290,0
20241209,194100,381430080,7290,7290,7290,7290,0
20241209,194000,381430080,7290,7290,7290,7290,0
20241209,193900,381430080,7290,7290,7290,7290,0
20241209,193800,381430080,7290,7290,7290,7290,0
20241209,193700,381430080,7290,7290,7290,7290,0
20241209,193600,381430080,7290,7290,7290,7290,0
20241209,193500,381430080,7290,7290,7290,7290,0
20241209,193400,381430080,7290,7290,7290,7290,0
20241209,193300,381430080,7290,7290,7290,7290,0
20241209,193200,381430080,7290,7290,7290,7290,0
20241209,193100,381430080,7290,7290,7290,7290,0
20241209,193000,381430080,7290,7290,7290,7290,0
20241209,192900,381430080,7290,7290,7290,7290,0
20241209,192800,381430080,7290,7290,7290,7290,0
20241209,192700,381430080,7290,7290,7290,7290,0
20241209,192600,381430080,7290,7290,7290,7290,2874
20241209,192500,381430080,7290,7290,7290,7290,0
20241209,192400,381430080,7290,7290,7290,7290,0
20241209,192300,381430080,7290,7290,7290,7290,0
20241209,192200,381430080,7290,7290,7290,7290,0
20241209,192100,381430080,7290,7290,7290,7290,0
20241209,192000,381430080,7290,7290,7290,7290,0
20241209,191900,381430080,7290,7290,7290,7290,0
20241209,191800,381430080,7290,7290,7290,7290,0
20241209,191700,381430080,7290,7290,7290,7290,0
20241209,191600,381430080,7290,7290,7290,7290,0
20241209,191500,381430080,7290,7290,7290,7290,0
20241209,191400,381430080,7290,7290,7290,7290,0
20241209,191300,381430080,7290,7290,7290,7290,0
20241209,191200,381430080,7290,7290,7290,7290,0
20241209,191100,381430080,7290,7290,7290,7290,0
20241209,191000,381430080,7290,7290,7290,7290,0
20241209,190900,381430080,7290,7290,7290,7290,0
20241209,190800,381430080,7290,7290,7290,7290,0
20241209,190700,381430080,7290,7290,7290,7290,0
20241209,190600,381430080,7290,7290,7290,7290,0
20241209,190500,381430080,7290,7290,7290,7290,0
20241209,190400,381430080,7290,7290,7290,7290,0
20241209,190300,381430080,7290,7290,7290,7290,0
20241209,190200,381430080,7290,7290,7290,7290,0
20241209,190100,381430080,7290,7290,7290,7290,0
20241209,190000,381430080,7290,7290,7290,7290,0
20241209,185900,381430080,7290,7290,7290,7290,0
20241209,185800,381430080,7290,7290,7290,7290,0
20241209,185700,381430080,7290,7290,7290,7290,0
20241209,185600,381430080,7290,7290,7290,7290,2874
20241209,185500,381430080,7290,7290,7290,7290,0
20241209,185400,381430080,7290,7290,7290,7290,0
20241209,185300,381430080,7290,7290,7290,7290,0
20241209,185200,381430080,7290,7290,7290,7290,0
20241209,185100,381430080,7290,7290,7290,7290,0
20241209,185000,381430080,7290,7290,7290,7290,0
20241209,184900,381430080,7290,7290,7290,7290,0
20241209,184800,381430080,7290,7290,7290,7290,0
20241209,184700,381430080,7290,7290,7290,7290,0
20241209,184600,381430080,7290,7290,7290,7290,0
20241209,184500,381430080,7290,7290,7290,7290,0
20241209,184400,381430080,7290,7290,7290,7290,0
20241209,184300,381430080,7290,7290,7290,7290,0
20241209,184200,381430080,7290,7290,7290,7290,0
20241209,184100,381430080,7290,7290,7290,7290,0
20241209,184000,381430080,7290,7290,7290,7290,0
20241209,183900,381430080,7290,7290,7290,7290,0
20241209,183800,381430080,7290,7290,7290,7290,0
20241209,183700,381430080,7290,7290,7290,7290,0
20241209,183600,381430080,7290,7290,7290,7290,0
20241209,183500,381430080,7290,7290,7290,7290,0
20241209,183400,381430080,7290,7290,7290,7290,0
20241209,183300,381430080,7290,7290,7290,7290,0
20241209,183200,381430080,7290,7290,7290,7290,0
20241209,183100,381430080,7290,7290,7290,7290,0
20241209,183000,381430080,7290,7290,7290,7290,0
20241209,182900,381430080,7290,7290,7290,7290,0
20241209,182800,381430080,7290,7290,7290,7290,0
20241209,182700,381430080,7290,7290,7290,7290,0
20241209,182600,381430080,7290,7290,7290,7290,2874
20241209,182500,381430080,7290,7290,7290,7290,0
20241209,182400,381430080,7290,7290,7290,7290,0
20241209,182300,381430080,7290,7290,7290,7290,0
20241209,182200,381430080,7290,7290,7290,7290,0
20241209,182100,381430080,7290,7290,7290,7290,0
20241209,182000,381430080,7290,7290,7290,7290,0
20241209,181900,381430080,7290,7290,7290,7290,0
20241209,181800,381430080,7290,7290,7290,7290,0
20241209,181700,381430080,7290,7290,7290,7290,0
20241209,181600,381430080,7290,7290,7290,7290,0
20241209,181500,381430080,7290,7290,7290,7290,0
20241209,181400,381430080,7290,7290,7290,7290,0
20241209,181300,381430080,7290,7290,7290,7290,0
20241209,181200,381430080,7290,7290,7290,7290,0
20241209,181100,381430080,7290,7290,7290,7290,0
20241209,181000,381430080,7290,7290,7290,7290,0
20241209,180900,381430080,7290,7290,7290,7290,0
20241209,180800,381430080,7290,7290,7290,7290,0
20241209,180700,381430080,7290,7290,7290,7290,0
20241209,180600,381430080,7290,7290,7290,7290,0
20241209,180500,381430080,7290,7290,7290,7290,0
20241209,180400,381430080,7290,7290,7290,7290,0
20241209,180300,381430080,7290,7290,7290,7290,0
20241209,180200,381430080,7290,7290,7290,7290,0
20241209,180100,381430080,7290,7290,7290,7290,0
20241209,180000,381430080,7290,7290,7290,7290,0
20241209,175900,381430080,7290,7290,7290,7290,0
20241209,175800,381430080,7290,7290,7290,7290,0
20241209,175700,381430080,7290,7290,7290,7290,0
20241209,175600,381430080,7290,7290,7290,7290,2874
20241209,175500,381430080,7290,7290,7290,7290,0
20241209,175400,381430080,7290,7290,7290,7290,0
20241209,175300,381430080,7290,7290,7290,7290,0
20241209,175200,381430080,7290,7290,7290,7290,0
20241209,175100,381430080,7290,7290,7290,7290,0
20241209,175000,381430080,7290,7290,7290,7290,0
20241209,174900,381430080,7290,7290,7290,7290,0
20241209,174800,381430080,7290,7290,7290,7290,0
20241209,174700,381430080,7290,7290,7290,7290,0
20241209,174600,381430080,7290,7290,7290,7290,0
20241209,174500,381430080,7290,7290,7290,7290,0
20241209,174400,381430080,7290,7290,7290,7290,0
20241209,174300,381430080,7290,7290,7290,7290,0
20241209,174200,381430080,7290,7290,7290,7290,0
20241209,174100,381430080,7290,7290,7290,7290,0
20241209,174000,381430080,7290,7290,7290,7290,0
20241209,173900,381430080,7290,7290,7290,7290,0
20241209,173800,381430080,7290,7290,7290,7290,0
20241209,173700,381430080,7290,7290,7290,7290,0
20241209,173600,381430080,7290,7290,7290,7290,0
20241209,173500,381430080,7290,7290,7290,7290,0
20241209,173400,381430080,7290,7290,7290,7290,0
20241209,173300,381430080,7290,7290,7290,7290,0
20241209,173200,381430080,7290,7290,7290,7290,0
20241209,173100,381430080,7290,7290,7290,7290,0
20241209,173000,381430080,7290,7290,7290,7290,0
20241209,172900,381430080,7290,7290,7290,7290,0
20241209,172800,381430080,7290,7290,7290,7290,0
20241209,172700,381430080,7290,7290,7290,7290,0
20241209,172600,381430080,7290,7290,7290,7290,2874
20241209,172500,381430080,7290,7290,7290,7290,0
20241209,172400,381430080,7290,7290,7290,7290,0
20241209,172300,381430080,7290,7290,7290,7290,0
20241209,172200,381430080,7290,7290,7290,7290,0
20241209,172100,381430080,7290,7290,7290,7290,0
20241209,172000,381430080,7290,7290,7290,7290,0
20241209,171900,381430080,7290,7290,7290,7290,0
20241209,171800,381430080,7290,7290,7290,7290,0
20241209,171700,381430080,7290,7290,7290,7290,0
20241209,171600,381430080,7290,7290,7290,7290,0
20241209,171500,381430080,7290,7290,7290,7290,0
20241209,171400,381430080,7290,7290,7290,7290,0
20241209,171300,381430080,7290,7290,7290,7290,0
20241209,171200,381430080,7290,7290,7290,7290,0
20241209,171100,381430080,7290,7290,7290,7290,0
20241209,171000,381430080,7290,7290,7290,7290,0
20241209,170900,381430080,7290,7290,7290,7290,0
20241209,170800,381430080,7290,7290,7290,7290,0
20241209,170700,381430080,7290,7290,7290,7290,0
20241209,170600,381430080,7290,7290,7290,7290,0
20241209,170500,381430080,7290,7290,7290,7290,0
20241209,170400,381430080,7290,7290,7290,7290,0
20241209,170300,381430080,7290,7290,7290,7290,0
20241209,170200,381430080,7290,7290,7290,7290,0
20241209,170100,381430080,7290,7290,7290,7290,0
20241209,170000,381430080,7290,7290,7290,7290,0
20241209,165900,381430080,7290,7290,7290,7290,0
20241209,165800,381430080,7290,7290,7290,7290,0
20241209,165700,381430080,7290,7290,7290,7290,0
20241209,165600,381430080,7290,7290,7290,7290,2874
20241209,165500,381430080,7290,7290,7290,7290,0
20241209,165400,381430080,7290,7290,7290,7290,0
20241209,165300,381430080,7290,7290,7290,7290,0
20241209,165200,381430080,7290,7290,7290,7290,0
20241209,165100,381430080,7290,7290,7290,7290,0
20241209,165000,381430080,7290,7290,7290,7290,0
20241209,164900,381430080,7290,7290,7290,7290,0
20241209,164800,381430080,7290,7290,7290,7290,0
20241209,164700,381430080,7290,7290,7290,7290,0
20241209,164600,381430080,7290,7290,7290,7290,0
20241209,164500,381430080,7290,7290,7290,7290,0
20241209,164400,381430080,7290,7290,7290,7290,0
20241209,164300,381430080,7290,7290,7290,7290,0
20241209,164200,381430080,7290,7290,7290,7290,0
20241209,164100,381430080,7290,7290,7290,7290,0
20241209,164000,381430080,7290,7290,7290,7290,0
20241209,163900,381430080,7290,7290,7290,7290,0
20241209,163800,381430080,7290,7290,7290,7290,0
20241209,163700,381430080,7290,7290,7290,7290,0
20241209,163600,381430080,7290,7290,7290,7290,0
20241209,163500,381430080,7290,7290,7290,7290,0
20241209,163400,381430080,7290,7290,7290,7290,0
20241209,163300,381430080,7290,7290,7290,7290,0
20241209,163200,381430080,7290,7290,7290,7290,0
20241209,163100,381430080,7290,7290,7290,7290,0
20241209,163000,381430080,7290,7290,7290,7290,0
20241209,162900,381430080,7290,7290,7290,7290,0
20241209,162800,381430080,7290,7290,7290,7290,0
20241209,162700,381430080,7290,7290,7290,7290,0
20241209,162600,381430080,7290,7290,7290,7290,2874
20241209,162500,381430080,7290,7290,7290,7290,0
20241209,162400,381430080,7290,7290,7290,7290,0
20241209,162300,381430080,7290,7290,7290,7290,0
20241209,162200,381430080,7290,7290,7290,7290,0
20241209,162100,381430080,7290,7290,7290,7290,0
20241209,162000,381430080,7290,7290,7290,7290,0
20241209,161900,381430080,7290,7290,7290,7290,0
20241209,161800,381430080,7290,7290,7290,7290,0
20241209,161700,381430080,7290,7290,7290,7290,0
20241209,161600,381430080,7290,7290,7290,7290,0
20241209,161500,381430080,7290,7290,7290,7290,0
20241209,161400,381430080,7290,7290,7290,7290,0
20241209,161300,381430080,7290,7290,7290,7290,0
20241209,161200,381430080,7290,7290,7290,7290,0
20241209,161100,381430080,7290,7290,7290,7290,0
20241209,161000,381430080,7290,7290,7290,7290,0
20241209,160900,381430080,7290,7290,7290,7290,0
20241209,160800,381430080,7290,7290,7290,7290,0
20241209,160700,381430080,7290,7290,7290,7290,0
20241209,160600,381430080,7290,7290,7290,7290,0
20241209,160500,381430080,7290,7290,7290,7290,0
20241209,160400,381430080,7290,7290,7290,7290,0
20241209,160300,381430080,7290,7290,7290,7290,0
20241209,160200,381430080,7290,7290,7290,7290,0
20241209,160100,381430080,7290,7290,7290,7290,0
20241209,160000,381430080,7290,7290,7290,7290,0
20241209,155900,381430080,7290,7290,7290,7290,0
20241209,155800,381430080,7290,7290,7290,7290,0
20241209,155700,381430080,7290,7290,7290,7290,0
20241209,155600,381430080,7290,7290,7290,7290,2874
20241209,155500,381430080,7290,7290,7290,7290,0
20241209,155400,381430080,7290,7290,7290,7290,0
20241209,155300,381430080,7290,7290,7290,7290,0
20241209,155200,381430080,7290,7290,7290,7290,0
20241209,155100,381430080,7290,7290,7290,7290,0
20241209,155000,381430080,7290,7290,7290,7290,0
20241209,154900,381430080,7290,7290,7290,7290,0
20241209,154800,381430080,7290,7290,7290,7290,0
20241209,154700,381430080,7290,7290,7290,7290,0
20241209,154600,381430080,7290,7290,7290,7290,0
20241209,154500,381430080,7290,7290,7290,7290,0
20241209,154400,381430080,7290,7290,7290,7290,0
20241209,154300,381430080,7290,7290,7290,7290,0
20241209,154200,381430080,7290,7290,7290,7290,0
20241209,154100,381430080,7290,7290,7290,7290,0
20241209,154000,381430080,7290,7290,7290,7290,0
20241209,153900,381430080,7290,7290,7290,7290,0
20241209,153800,381430080,7290,7290,7290,7290,0
20241209,153700,381430080,7290,7290,7290,7290,0
20241209,153600,381430080,7290,7290,7290,7290,0
20241209,153500,381430080,7290,7290,7290,7290,0
20241209,153400,381430080,7290,7290,7290,7290,0
20241209,153300,381430080,7290,7290,7290,7290,0
20241209,153200,381430080,7290,7290,7290,7290,0
20241209,153100,381430080,7290,7290,7290,7290,0
20241209,153000,381430080,7290,7290,7290,7290,2874
20241209,152900,360478620,7290,7290,7290,7290,0
20241209,152800,360478620,7290,7290,7290,7290,0
20241209,152700,360478620,7290,7290,7290,7290,0
20241209,152600,360478620,7290,7290,7290,7290,0
20241209,152500,360478620,7290,7290,7290,7290,0
20241209,152400,360478620,7290,7290,7290,7290,0
20241209,152300,360478620,7290,7290,7290,7290,0
20241209,152200,360478620,7290,7290,7290,7290,0
20241209,152100,360478620,7290,7290,7290,7290,0
20241209,152000,360478620,7290,7290,7290,7290,0
20241209,151900,360478620,7290,7270,7290,7260,75
20241209,151800,359933800,7280,7290,7290,7280,353
20241209,151700,357362830,7300,7300,7300,7300,205
20241209,151600,355866330,7310,7310,7310,7310,10
20241209,151500,355793230,7300,7300,7300,7300,5
20241209,151400,355756730,7300,7300,7300,7300,915
20241209,151300,349077230,7310,7310,7310,7310,20
20241209,151200,348931030,7310,7310,7310,7310,8
20241209,151100,348872550,7310,7310,7310,7310,139
20241209,151000,347856460,7310,7310,7310,7310,67
20241209,150900,347366690,7340,7320,7340,7320,183
20241209,150800,346024050,7340,7340,7340,7340,1
20241209,150700,346016710,7340,7340,7340,7340,1
20241209,150600,346009370,7340,7340,7340,7340,1
20241209,150500,346002030,7340,7320,7340,7320,7
20241209,150400,345950750,7320,7320,7320,7320,0
20241209,150300,345950750,7320,7320,7320,7320,5
20241209,150200,345914150,7320,7320,7320,7320,100
20241209,150100,345182150,7320,7320,7320,7320,5
20241209,150000,345145550,7320,7320,7320,7320,33
20241209,145900,344903990,7320,7320,7320,7320,0
20241209,145800,344903990,7320,7320,7320,7320,39
20241209,145700,344618510,7330,7330,7330,7330,0
20241209,145600,344618510,7330,7330,7330,7330,0
20241209,145500,344618510,7330,7330,7330,7330,593
20241209,145400,340271820,7330,7330,7330,7330,0
20241209,145300,340271820,7330,7330,7330,7330,95
20241209,145200,339575470,7330,7300,7330,7300,55
20241209,145100,339172470,7300,7310,7310,7300,100
20241209,145000,338441860,7310,7300,7310,7300,44
20241209,144900,338120270,7300,7300,7300,7300,5
20241209,144800,338083770,7310,7310,7310,7310,0
20241209,144700,338083770,7310,7310,7310,7310,1
20241209,144600,338076460,7300,7300,7300,7300,6
20241209,144500,338032660,7300,7300,7300,7300,200
20241209,144400,336572660,7300,7300,7300,7300,213
20241209,144300,335017760,7300,7310,7310,7300,433
20241209,144200,331852710,7320,7320,7320,7320,2
20241209,144100,331838070,7320,7330,7330,7320,816
20241209,144000,325864400,7330,7330,7330,7330,0
20241209,143900,325864400,7330,7330,7330,7330,0
20241209,143800,325864400,7330,7330,7330,7330,0
20241209,143700,325864400,7330,7330,7330,7330,11
20241209,143600,325783770,7330,7330,7330,7330,40
20241209,143500,325490570,7320,7320,7320,7320,5
20241209,143400,325453970,7320,7330,7330,7320,359
20241209,143300,322826070,7330,7330,7330,7330,5
20241209,143200,322789420,7330,7330,7330,7330,0
20241209,143100,322789420,7330,7320,7330,7320,55
20241209,143000,322386690,7320,7330,7330,7320,4
20241209,142900,322357390,7330,7330,7330,7330,0
20241209,142800,322357390,7330,7330,7330,7330,0
20241209,142700,322357390,7330,7320,7330,7320,270
20241209,142600,320380840,7320,7330,7330,7320,2000
20241209,142500,305739960,7330,7340,7340,7330,825
20241209,142400,299692660,7340,7340,7340,7340,0
20241209,142300,299692660,7340,7340,7340,7340,170
20241209,142200,298444860,7340,7340,7340,7340,205
20241209,142100,296940160,7340,7340,7340,7340,0
20241209,142000,296940160,7340,7350,7350,7340,5
20241209,141900,296903450,7340,7350,7350,7340,318
20241209,141800,294566330,7350,7350,7350,7350,44
20241209,141700,294242930,7380,7380,7380,7380,0
20241209,141600,294242930,7380,7380,7380,7380,0
20241209,141500,294242930,7380,7380,7380,7380,0
20241209,141400,294242930,7380,7380,7380,7380,0
20241209,141300,294242930,7380,7360,7380,7360,10
20241209,141200,294169310,7350,7350,7350,7350,18
20241209,141100,294037010,7360,7350,7360,7350,131
20241209,141000,293074150,7360,7360,7360,7360,0
20241209,140900,293074150,7360,7360,7360,7360,0
20241209,140800,293074150,7360,7360,7360,7360,93
20241209,140700,292389670,7360,7360,7360,7360,0
20241209,140600,292389670,7360,7360,7360,7360,0
20241209,140500,292389670,7360,7350,7360,7350,152
20241209,140400,291271100,7360,7360,7360,7360,0
20241209,140300,291271100,7360,7360,7360,7360,4
20241209,140200,291241660,7360,7360,7360,7360,0
20241209,140100,291241660,7360,7360,7360,7360,9
20241209,140000,291175420,7360,7360,7360,7360,0
20241209,135900,291175420,7360,7360,7360,7360,0
20241209,135800,291175420,7360,7360,7360,7360,0
20241209,135700,291175420,7360,7340,7360,7340,205
20241209,135600,289666720,7330,7330,7330,7330,0
20241209,135500,289666720,7330,7330,7330,7330,16
20241209,135400,289549440,7360,7360,7360,7360,0
20241209,135300,289549440,7360,7330,7360,7330,9
20241209,135200,289483350,7330,7330,7330,7330,0
20241209,135100,289483350,7330,7350,7350,7330,1011
20241209,135000,282070840,7340,7340,7340,7340,100
20241209,134900,281336840,7340,7340,7340,7340,0
20241209,134800,281336840,7340,7340,7340,7340,5
20241209,134700,281300140,7340,7340,7340,7340,0
20241209,134600,281300140,7340,7340,7340,7340,41
20241209,134500,280999200,7340,7350,7350,7340,151
20241209,134400,279890350,7350,7350,7350,7350,68
20241209,134300,279390550,7350,7350,7350,7350,50
20241209,134200,279023050,7360,7360,7360,7360,1
20241209,134100,279015690,7360,7360,7360,7360,2
20241209,134000,279000970,7330,7330,7330,7330,5
20241209,133900,278964320,7320,7330,7330,7320,15
20241209,133800,278854410,7320,7320,7320,7320,305
20241209,133700,276621810,7320,7320,7320,7320,0
20241209,133600,276621810,7320,7320,7320,7320,161
20241209,133500,275443290,7330,7330,7330,7330,0
20241209,133400,275443290,7330,7330,7330,7330,66
20241209,133300,274959510,7340,7340,7340,7340,16
20241209,133200,274842070,7340,7340,7340,7340,9
20241209,133100,274776010,7330,7340,7340,7330,43
20241209,133000,274460720,7340,7340,7340,7340,0
20241209,132900,274460720,7340,7340,7340,7340,2
20241209,132800,274446040,7340,7360,7360,7340,49
20241209,132700,274085800,7340,7340,7340,7340,11
20241209,132600,274005060,7340,7340,7340,7340,4
20241209,132500,273975700,7340,7340,7340,7340,0
20241209,132400,273975700,7340,7340,7340,7340,0
20241209,132300,273975700,7340,7330,7340,7330,6
20241209,132200,273931710,7310,7310,7310,7310,0
20241209,132100,273931710,7310,7340,7340,7310,1329
20241209,132000,264200130,7340,7340,7340,7340,0
20241209,131900,264200130,7340,7340,7340,7340,5
20241209,131800,264163430,7340,7340,7340,7340,0
20241209,131700,264163430,7340,7340,7340,7340,5
20241209,131600,264126730,7340,7340,7340,7340,0
20241209,131500,264126730,7340,7350,7350,7340,5
20241209,131400,264090020,7330,7370,7370,7330,1101
20241209,131300,255996440,7390,7390,7390,7390,0
20241209,131200,255996440,7390,7390,7390,7390,2
20241209,131100,255981660,7360,7360,7360,7360,0
20241209,131000,255981660,7360,7360,7360,7360,5
20241209,130900,255944860,7360,7360,7360,7360,0
20241209,130800,255944860,7360,7360,7360,7360,9
20241209,130700,255878620,7360,7360,7360,7360,0
20241209,130600,255878620,7360,7360,7360,7360,5
20241209,130500,255841820,7360,7360,7360,7360,0
20241209,130400,255841820,7360,7360,7360,7360,5
20241209,130300,255805020,7360,7360,7360,7360,13
20241209,130200,255709340,7360,7360,7360,7360,12
20241209,130100,255621020,7360,7350,7360,7350,44
20241209,130000,255297220,7350,7350,7350,7350,5
20241209,125900,255260470,7350,7350,7350,7350,0
20241209,125800,255260470,7350,7360,7360,7350,81
20241209,125700,254664330,7360,7380,7380,7360,514
20241209,125600,250877650,7390,7390,7390,7390,0
20241209,125500,250877650,7390,7390,7390,7390,0
20241209,125400,250877650,7390,7380,7390,7380,27
20241209,125300,250678250,7380,7390,7390,7380,90
20241209,125200,250013950,7390,7400,7400,7390,608
20241209,125100,245516830,7420,7420,7420,7420,5
20241209,125000,245479730,7410,7410,7410,7410,10
20241209,124900,245405630,7410,7410,7410,7410,0
20241209,124800,245405630,7410,7410,7410,7410,2
20241209,124700,245390810,7410,7410,7410,7410,0
20241209,124600,245390810,7410,7410,7410,7410,123
20241209,124500,244479380,7410,7410,7410,7410,5
20241209,124400,244442330,7410,7410,7410,7410,0
20241209,124300,244442330,7410,7410,7410,7410,5
20241209,124200,244405280,7410,7410,7410,7410,100
20241209,124100,243664280,7410,7410,7410,7410,5
20241209,124000,243627230,7410,7410,7410,7410,1
20241209,123900,243619820,7410,7410,7410,7410,472
20241209,123800,240122300,7410,7410,7410,7410,5
20241209,123700,240085250,7410,7410,7410,7410,973
20241209,123600,232875320,7410,7410,7410,7410,81
20241209,123500,232275110,7410,7410,7410,7410,0
20241209,123400,232275110,7410,7410,7410,7410,0
20241209,123300,232275110,7410,7410,7410,7410,11
20241209,123200,232193600,7410,7410,7410,7410,16
20241209,123100,232075040,7410,7410,7410,7410,1
20241209,123000,232067630,7410,7410,7410,7410,0
20241209,122900,232067630,7410,7410,7410,7410,0
20241209,122800,232067630,7410,7410,7410,7410,1
20241209,122700,232060220,7410,7410,7410,7410,0
20241209,122600,232060220,7410,7410,7410,7410,156
20241209,122500,230904260,7420,7420,7420,7420,0
20241209,122400,230904260,7420,7420,7420,7420,2
20241209,122300,230889420,7420,7420,7420,7420,0
20241209,122200,230889420,7420,7420,7420,7420,21
20241209,122100,230733600,7430,7430,7430,7430,10
20241209,122000,230659300,7450,7450,7450,7450,0
20241209,121900,230659300,7450,7450,7450,7450,9
20241209,121800,230592250,7450,7450,7450,7450,33
20241209,121700,230346400,7460,7460,7460,7460,10
20241209,121600,230271800,7470,7470,7470,7470,0
20241209,121500,230271800,7470,7470,7470,7470,10
20241209,121400,230197100,7480,7470,7480,7470,43
20241209,121300,229875610,7470,7450,7470,7450,248
20241209,121200,228027610,7450,7450,7450,7450,0
20241209,121100,228027610,7450,7450,7450,7450,0
20241209,121000,228027610,7450,7410,7450,7410,24
20241209,120900,227849010,7410,7410,7410,7410,0
20241209,120800,227849010,7410,7410,7410,7410,5
20241209,120700,227811960,7410,7410,7410,7410,0
20241209,120600,227811960,7410,7410,7410,7410,400
20241209,120500,224847960,7400,7400,7400,7400,105
20241209,120400,224070960,7400,7400,7400,7400,0
20241209,120300,224070960,7400,7400,7400,7400,0
20241209,120200,224070960,7400,7400,7400,7400,5
20241209,120100,224033960,7400,7410,7410,7400,305
20241209,120000,221775400,7420,7420,7420,7420,19
20241209,115900,221634420,7420,7420,7420,7420,51
20241209,115800,221256000,7420,7420,7420,7420,40
20241209,115700,220959200,7420,7420,7420,7420,60
20241209,115600,220514000,7420,7420,7420,7420,335
20241209,115500,218028300,7410,7410,7410,7410,2
20241209,115400,218013480,7410,7410,7410,7410,5
20241209,115300,217976430,7410,7410,7410,7410,10
20241209,115200,217902330,7400,7410,7410,7400,665
20241209,115100,212979290,7420,7420,7420,7420,10
20241209,115000,212905090,7420,7410,7420,7410,13
20241209,114900,212808680,7410,7410,7410,7410,100
20241209,114800,212067680,7420,7420,7420,7420,0
20241209,114700,212067680,7420,7420,7420,7420,17
20241209,114600,211941540,7430,7420,7430,7420,742
20241209,114500,206432080,7420,7430,7430,7420,514
20241209,114400,202618190,7410,7410,7410,7410,15
20241209,114300,202507040,7410,7410,7410,7410,20
20241209,114200,202358840,7400,7410,7410,7400,311
20241209,114100,200056860,7420,7450,7450,7420,737
20241209,114000,194583580,7450,7450,7450,7450,901
20241209,113900,187871130,7450,7460,7460,7450,23
20241209,113800,187699730,7480,7470,7480,7460,1581
20241209,113700,175889290,7470,7530,7530,7470,761
20241209,113600,170195480,7490,7490,7490,7480,538
20241209,113500,166170810,7490,7490,7490,7490,71
20241209,113400,165639020,7490,7490,7490,7490,429
20241209,113300,162425810,7490,7490,7490,7490,1
20241209,113200,162418320,7490,7490,7490,7490,302
20241209,113100,160156340,7490,7500,7500,7490,258
20241209,113000,158222920,7500,7500,7500,7500,200
20241209,112900,156722920,7500,7530,7530,7500,1300
20241209,112800,146960880,7530,7540,7570,7530,80
20241209,112700,146358310,7540,7540,7540,7540,2
20241209,112600,146343230,7540,7540,7540,7540,0
20241209,112500,146343230,7540,7540,7540,7540,0
20241209,112400,146343230,7540,7570,7570,7540,21
20241209,112300,146184290,7540,7540,7540,7540,26
20241209,112200,145988250,7540,7540,7540,7540,0
20241209,112100,145988250,7540,7540,7540,7540,0
20241209,112000,145988250,7540,7540,7540,7540,0
20241209,111900,145988250,7540,7540,7540,7540,0
20241209,111800,145988250,7540,7540,7540,7540,150
20241209,111700,144857250,7540,7540,7540,7540,0
20241209,111600,144857250,7540,7540,7540,7540,176
20241209,111500,143530210,7540,7570,7570,7530,404
20241209,111400,140484110,7560,7560,7560,7560,0
20241209,111300,140484110,7560,7560,7560,7560,0
20241209,111200,140484110,7560,7560,7560,7560,0
20241209,111100,140484110,7560,7560,7560,7560,0
20241209,111000,140484110,7560,7580,7580,7560,129
20241209,110900,139508080,7580,7580,7580,7580,0
20241209,110800,139508080,7580,7580,7580,7580,0
20241209,110700,139508080,7580,7580,7580,7580,0
20241209,110600,139508080,7580,7580,7580,7580,0
20241209,110500,139508080,7580,7580,7580,7580,0
20241209,110400,139508080,7580,7580,7580,7580,0
20241209,110300,139508080,7580,7580,7580,7580,0
20241209,110200,139508080,7580,7580,7580,7580,0
20241209,110100,139508080,7580,7580,7580,7580,11
20241209,110000,139424700,7600,7600,7600,7600,13
20241209,105900,139325900,7590,7590,7590,7590,12
20241209,105800,139234820,7570,7570,7570,7570,0
20241209,105700,139234820,7570,7570,7570,7570,1263
20241209,105600,129673910,7540,7540,7540,7540,0
20241209,105500,129673910,7540,7540,7540,7540,0
20241209,105400,129673910,7540,7550,7550,7540,466
20241209,105300,126159980,7620,7570,7620,7540,620
20241209,105200,121477480,7610,7610,7610,7610,10
20241209,105100,121401380,7610,7610,7610,7610,0
20241209,105000,121401380,7610,7610,7610,7610,0
20241209,104900,121401380,7610,7610,7610,7610,0
20241209,104800,121401380,7610,7580,7610,7580,50
20241209,104700,121021900,7560,7560,7560,7560,18
20241209,104600,120885820,7560,7560,7560,7560,0
20241209,104500,120885820,7560,7560,7560,7560,30
20241209,104400,120659020,7570,7570,7570,7570,0
20241209,104300,120659020,7570,7570,7570,7570,0
20241209,104200,120659020,7570,7570,7570,7570,0
20241209,104100,120659020,7570,7570,7570,7570,253
20241209,104000,118743810,7580,7580,7580,7580,1
20241209,103900,118736230,7580,7580,7580,7580,0
20241209,103800,118736230,7580,7580,7580,7580,0
20241209,103700,118736230,7580,7580,7580,7580,0
20241209,103600,118736230,7580,7580,7580,7580,0
20241209,103500,118736230,7580,7580,7580,7580,21
20241209,103400,118577050,7580,7580,7580,7580,0
20241209,103300,118577050,7580,7580,7580,7580,13
20241209,103200,118478510,7560,7560,7560,7560,0
20241209,103100,118478510,7560,7560,7560,7560,0
20241209,103000,118478510,7560,7560,7560,7560,0
20241209,102900,118478510,7560,7560,7560,7560,0
20241209,102800,118478510,7560,7560,7560,7560,0
20241209,102700,118478510,7560,7560,7560,7560,92
20241209,102600,117782990,7560,7560,7560,7560,0
20241209,102500,117782990,7560,7560,7560,7560,1
20241209,102400,117775430,7560,7560,7560,7560,0
20241209,102300,117775430,7560,7560,7560,7560,0
20241209,102200,117775430,7560,7560,7560,7560,0
20241209,102100,117775430,7560,7560,7560,7560,4
20241209,102000,117745190,7560,7560,7560,7560,100
20241209,101900,116989190,7560,7560,7560,7560,50
20241209,101800,116611190,7550,7550,7550,7550,0
20241209,101700,116611190,7550,7560,7560,7550,208
20241209,101600,115040750,7550,7550,7550,7550,58
20241209,101500,114602850,7550,7550,7550,7550,1
20241209,101400,114595300,7550,7530,7580,7530,34
20241209,101300,114338940,7530,7530,7530,7530,0
20241209,101200,114338940,7530,7530,7530,7530,0
20241209,101100,114338940,7530,7530,7530,7530,0
20241209,101000,114338940,7530,7560,7560,7530,377
20241209,100900,111496030,7550,7550,7550,7550,0
20241209,100800,111496030,7550,7590,7590,7550,154
20241209,100700,110332030,7590,7590,7590,7590,99
20241209,100600,109580620,7590,7590,7590,7590,1
20241209,100500,109573030,7590,7590,7590,7590,1
20241209,100400,109565440,7590,7590,7590,7590,89
20241209,100300,108889930,7590,7590,7590,7590,0
20241209,100200,108889930,7590,7590,7590,7590,0
20241209,100100,108889930,7590,7590,7590,7590,19
20241209,100000,108745720,7590,7590,7590,7590,0
20241209,095900,108745720,7590,7590,7590,7590,0
20241209,095800,108745720,7590,7560,7590,7550,60
20241209,095700,108292260,7550,7560,7560,7550,107
20241209,095600,107483510,7560,7560,7560,7560,14
20241209,095500,107377670,7560,7560,7560,7560,0
20241209,095400,107377670,7560,7560,7560,7560,12
20241209,095300,107286950,7570,7570,7570,7570,1
20241209,095200,107279380,7610,7610,7610,7610,6
20241209,095100,107233720,7540,7540,7540,7540,0
20241209,095000,107233720,7540,7550,7550,7540,78
20241209,094900,106645440,7550,7550,7550,7550,22
20241209,094800,106479340,7550,7580,7580,7550,200
20241209,094700,104969180,7610,7610,7610,7610,1
20241209,094600,104961570,7610,7630,7630,7600,62
20241209,094500,104490230,7630,7630,7630,7630,2
20241209,094400,104474970,7650,7650,7650,7650,2
20241209,094300,104459670,7660,7660,7660,7660,0
20241209,094200,104459670,7660,7570,7670,7570,62
20241209,094100,103986890,7570,7570,7570,7570,0
20241209,094000,103986890,7570,7570,7570,7570,4
20241209,093900,103956610,7530,7530,7530,7530,5
20241209,093800,103918960,7530,7550,7550,7530,136
20241209,093700,102894550,7540,7550,7550,7540,150
20241209,093600,101763510,7550,7550,7550,7550,1
20241209,093500,101755960,7540,7540,7540,7540,0
20241209,093400,101755960,7540,7540,7540,7540,0
20241209,093300,101755960,7540,7510,7540,7490,240
20241209,093200,99949800,7510,7530,7540,7510,147
20241209,093100,98844730,7520,7520,7520,7510,208
20241209,093000,97280600,7530,7530,7530,7530,4
20241209,092900,97250480,7540,7540,7540,7540,0
20241209,092800,97250480,7540,7550,7550,7540,20
20241209,092700,97099520,7510,7530,7530,7510,403
20241209,092600,94070970,7550,7550,7550,7550,11
20241209,092500,93987920,7560,7630,7630,7560,1303
20241209,092400,84091160,7620,7640,7640,7620,1217
20241209,092300,74812810,7650,7650,7650,7650,0
20241209,092200,74812810,7650,7650,7650,7650,123
20241209,092100,73871860,7650,7650,7650,7650,140
20241209,092000,72800860,7660,7680,7690,7660,316
20241209,091900,70378370,7660,7670,7690,7660,720
20241209,091800,64846050,7690,7690,7690,7690,1
20241209,091700,64838360,7690,7690,7690,7680,1712
20241209,091600,51675130,7690,7690,7690,7690,1
20241209,091500,51667440,7700,7710,7710,7700,147
20241209,091400,50534170,7700,7700,7700,7700,13
20241209,091300,50434070,7730,7730,7730,7730,36
20241209,091200,50155790,7700,7730,7730,7700,315
20241209,091100,47722760,7680,7690,7690,7680,484
20241209,091000,44001120,7690,7800,7800,7690,41
20241209,090900,43681540,7800,7800,7800,7800,6
20241209,090800,43634740,7760,7760,7760,7760,132
20241209,090700,42610420,7760,7760,7760,7760,50
20241209,090600,42222420,7660,7760,7760,7660,211
20241209,090500,40603260,7660,7670,7670,7660,798
20241209,090400,34487660,7670,7670,7670,7670,0
20241209,090300,34487660,7670,7680,7680,7670,46
20241209,090200,34134780,7670,7720,7720,7670,1845
20241209,090100,19982780,7670,7650,7670,7650,424
20241209,090000,16733100,7630,7810,7810,7610,2149