KissMeData/035510/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192000,545390740,8180,8180,8180,8180,2283
20241209,191900,545390740,8180,8180,8180,8180,0
20241209,191800,545390740,8180,8180,8180,8180,0
20241209,191700,545390740,8180,8180,8180,8180,0
20241209,191600,545390740,8180,8180,8180,8180,0
20241209,191500,545390740,8180,8180,8180,8180,0
20241209,191400,545390740,8180,8180,8180,8180,0
20241209,191300,545390740,8180,8180,8180,8180,0
20241209,191200,545390740,8180,8180,8180,8180,0
20241209,191100,545390740,8180,8180,8180,8180,0
20241209,191000,545390740,8180,8180,8180,8180,0
20241209,190900,545390740,8180,8180,8180,8180,0
20241209,190800,545390740,8180,8180,8180,8180,0
20241209,190700,545390740,8180,8180,8180,8180,0
20241209,190600,545390740,8180,8180,8180,8180,0
20241209,190500,545390740,8180,8180,8180,8180,0
20241209,190400,545390740,8180,8180,8180,8180,0
20241209,190300,545390740,8180,8180,8180,8180,0
20241209,190200,545390740,8180,8180,8180,8180,0
20241209,190100,545390740,8180,8180,8180,8180,0
20241209,190000,545390740,8180,8180,8180,8180,0
20241209,185900,545390740,8180,8180,8180,8180,0
20241209,185800,545390740,8180,8180,8180,8180,0
20241209,185700,545390740,8180,8180,8180,8180,0
20241209,185600,545390740,8180,8180,8180,8180,0
20241209,185500,545390740,8180,8180,8180,8180,0
20241209,185400,545390740,8180,8180,8180,8180,0
20241209,185300,545390740,8180,8180,8180,8180,0
20241209,185200,545390740,8180,8180,8180,8180,0
20241209,185100,545390740,8180,8180,8180,8180,0
20241209,185000,545390740,8180,8180,8180,8180,2283
20241209,184900,545390740,8180,8180,8180,8180,0
20241209,184800,545390740,8180,8180,8180,8180,0
20241209,184700,545390740,8180,8180,8180,8180,0
20241209,184600,545390740,8180,8180,8180,8180,0
20241209,184500,545390740,8180,8180,8180,8180,0
20241209,184400,545390740,8180,8180,8180,8180,0
20241209,184300,545390740,8180,8180,8180,8180,0
20241209,184200,545390740,8180,8180,8180,8180,0
20241209,184100,545390740,8180,8180,8180,8180,0
20241209,184000,545390740,8180,8180,8180,8180,0
20241209,183900,545390740,8180,8180,8180,8180,0
20241209,183800,545390740,8180,8180,8180,8180,0
20241209,183700,545390740,8180,8180,8180,8180,0
20241209,183600,545390740,8180,8180,8180,8180,0
20241209,183500,545390740,8180,8180,8180,8180,0
20241209,183400,545390740,8180,8180,8180,8180,0
20241209,183300,545390740,8180,8180,8180,8180,0
20241209,183200,545390740,8180,8180,8180,8180,0
20241209,183100,545390740,8180,8180,8180,8180,0
20241209,183000,545390740,8180,8180,8180,8180,0
20241209,182900,545390740,8180,8180,8180,8180,0
20241209,182800,545390740,8180,8180,8180,8180,0
20241209,182700,545390740,8180,8180,8180,8180,0
20241209,182600,545390740,8180,8180,8180,8180,0
20241209,182500,545390740,8180,8180,8180,8180,0
20241209,182400,545390740,8180,8180,8180,8180,0
20241209,182300,545390740,8180,8180,8180,8180,0
20241209,182200,545390740,8180,8180,8180,8180,0
20241209,182100,545390740,8180,8180,8180,8180,0
20241209,182000,545390740,8180,8180,8180,8180,2283
20241209,181900,545390740,8180,8180,8180,8180,0
20241209,181800,545390740,8180,8180,8180,8180,0
20241209,181700,545390740,8180,8180,8180,8180,0
20241209,181600,545390740,8180,8180,8180,8180,0
20241209,181500,545390740,8180,8180,8180,8180,0
20241209,181400,545390740,8180,8180,8180,8180,0
20241209,181300,545390740,8180,8180,8180,8180,0
20241209,181200,545390740,8180,8180,8180,8180,0
20241209,181100,545390740,8180,8180,8180,8180,0
20241209,181000,545390740,8180,8180,8180,8180,0
20241209,180900,545390740,8180,8180,8180,8180,0
20241209,180800,545390740,8180,8180,8180,8180,0
20241209,180700,545390740,8180,8180,8180,8180,0
20241209,180600,545390740,8180,8180,8180,8180,0
20241209,180500,545390740,8180,8180,8180,8180,0
20241209,180400,545390740,8180,8180,8180,8180,0
20241209,180300,545390740,8180,8180,8180,8180,0
20241209,180200,545390740,8180,8180,8180,8180,0
20241209,180100,545390740,8180,8180,8180,8180,0
20241209,180000,545390740,8180,8180,8180,8180,0
20241209,175900,545390740,8180,8180,8180,8180,0
20241209,175800,545390740,8180,8180,8180,8180,0
20241209,175700,545390740,8180,8180,8180,8180,0
20241209,175600,545390740,8180,8180,8180,8180,0
20241209,175500,545390740,8180,8180,8180,8180,0
20241209,175400,545390740,8180,8180,8180,8180,0
20241209,175300,545390740,8180,8180,8180,8180,0
20241209,175200,545390740,8180,8180,8180,8180,0
20241209,175100,545390740,8180,8180,8180,8180,0
20241209,175000,545390740,8180,8180,8180,8180,2283
20241209,174900,545390740,8180,8180,8180,8180,0
20241209,174800,545390740,8180,8180,8180,8180,0
20241209,174700,545390740,8180,8180,8180,8180,0
20241209,174600,545390740,8180,8180,8180,8180,0
20241209,174500,545390740,8180,8180,8180,8180,0
20241209,174400,545390740,8180,8180,8180,8180,0
20241209,174300,545390740,8180,8180,8180,8180,0
20241209,174200,545390740,8180,8180,8180,8180,0
20241209,174100,545390740,8180,8180,8180,8180,0
20241209,174000,545390740,8180,8180,8180,8180,0
20241209,173900,545390740,8180,8180,8180,8180,0
20241209,173800,545390740,8180,8180,8180,8180,0
20241209,173700,545390740,8180,8180,8180,8180,0
20241209,173600,545390740,8180,8180,8180,8180,0
20241209,173500,545390740,8180,8180,8180,8180,0
20241209,173400,545390740,8180,8180,8180,8180,0
20241209,173300,545390740,8180,8180,8180,8180,0
20241209,173200,545390740,8180,8180,8180,8180,0
20241209,173100,545390740,8180,8180,8180,8180,0
20241209,173000,545390740,8180,8180,8180,8180,0
20241209,172900,545390740,8180,8180,8180,8180,0
20241209,172800,545390740,8180,8180,8180,8180,0
20241209,172700,545390740,8180,8180,8180,8180,0
20241209,172600,545390740,8180,8180,8180,8180,0
20241209,172500,545390740,8180,8180,8180,8180,0
20241209,172400,545390740,8180,8180,8180,8180,0
20241209,172300,545390740,8180,8180,8180,8180,0
20241209,172200,545390740,8180,8180,8180,8180,0
20241209,172100,545390740,8180,8180,8180,8180,0
20241209,172000,545390740,8180,8180,8180,8180,2283
20241209,171900,545390740,8180,8180,8180,8180,0
20241209,171800,545390740,8180,8180,8180,8180,0
20241209,171700,545390740,8180,8180,8180,8180,0
20241209,171600,545390740,8180,8180,8180,8180,0
20241209,171500,545390740,8180,8180,8180,8180,0
20241209,171400,545390740,8180,8180,8180,8180,0
20241209,171300,545390740,8180,8180,8180,8180,0
20241209,171200,545390740,8180,8180,8180,8180,0
20241209,171100,545390740,8180,8180,8180,8180,0
20241209,171000,545390740,8180,8180,8180,8180,0
20241209,170900,545390740,8180,8180,8180,8180,0
20241209,170800,545390740,8180,8180,8180,8180,0
20241209,170700,545390740,8180,8180,8180,8180,0
20241209,170600,545390740,8180,8180,8180,8180,0
20241209,170500,545390740,8180,8180,8180,8180,0
20241209,170400,545390740,8180,8180,8180,8180,0
20241209,170300,545390740,8180,8180,8180,8180,0
20241209,170200,545390740,8180,8180,8180,8180,0
20241209,170100,545390740,8180,8180,8180,8180,0
20241209,170000,545390740,8180,8180,8180,8180,0
20241209,165900,545390740,8180,8180,8180,8180,0
20241209,165800,545390740,8180,8180,8180,8180,0
20241209,165700,545390740,8180,8180,8180,8180,0
20241209,165600,545390740,8180,8180,8180,8180,0
20241209,165500,545390740,8180,8180,8180,8180,0
20241209,165400,545390740,8180,8180,8180,8180,0
20241209,165300,545390740,8180,8180,8180,8180,0
20241209,165200,545390740,8180,8180,8180,8180,0
20241209,165100,545390740,8180,8180,8180,8180,0
20241209,165000,545390740,8180,8180,8180,8180,2283
20241209,164900,545390740,8180,8180,8180,8180,0
20241209,164800,545390740,8180,8180,8180,8180,0
20241209,164700,545390740,8180,8180,8180,8180,0
20241209,164600,545390740,8180,8180,8180,8180,0
20241209,164500,545390740,8180,8180,8180,8180,0
20241209,164400,545390740,8180,8180,8180,8180,0
20241209,164300,545390740,8180,8180,8180,8180,0
20241209,164200,545390740,8180,8180,8180,8180,0
20241209,164100,545390740,8180,8180,8180,8180,0
20241209,164000,545390740,8180,8180,8180,8180,0
20241209,163900,545390740,8180,8180,8180,8180,0
20241209,163800,545390740,8180,8180,8180,8180,0
20241209,163700,545390740,8180,8180,8180,8180,0
20241209,163600,545390740,8180,8180,8180,8180,0
20241209,163500,545390740,8180,8180,8180,8180,0
20241209,163400,545390740,8180,8180,8180,8180,0
20241209,163300,545390740,8180,8180,8180,8180,0
20241209,163200,545390740,8180,8180,8180,8180,0
20241209,163100,545390740,8180,8180,8180,8180,0
20241209,163000,545390740,8180,8180,8180,8180,0
20241209,162900,545390740,8180,8180,8180,8180,0
20241209,162800,545390740,8180,8180,8180,8180,0
20241209,162700,545390740,8180,8180,8180,8180,0
20241209,162600,545390740,8180,8180,8180,8180,0
20241209,162500,545390740,8180,8180,8180,8180,0
20241209,162400,545390740,8180,8180,8180,8180,0
20241209,162300,545390740,8180,8180,8180,8180,0
20241209,162200,545390740,8180,8180,8180,8180,0
20241209,162100,545390740,8180,8180,8180,8180,0
20241209,162000,545390740,8180,8180,8180,8180,2283
20241209,161900,545390740,8180,8180,8180,8180,0
20241209,161800,545390740,8180,8180,8180,8180,0
20241209,161700,545390740,8180,8180,8180,8180,0
20241209,161600,545390740,8180,8180,8180,8180,0
20241209,161500,545390740,8180,8180,8180,8180,0
20241209,161400,545390740,8180,8180,8180,8180,0
20241209,161300,545390740,8180,8180,8180,8180,0
20241209,161200,545390740,8180,8180,8180,8180,0
20241209,161100,545390740,8180,8180,8180,8180,0
20241209,161000,545390740,8180,8180,8180,8180,0
20241209,160900,545390740,8180,8180,8180,8180,0
20241209,160800,545390740,8180,8180,8180,8180,0
20241209,160700,545390740,8180,8180,8180,8180,0
20241209,160600,545390740,8180,8180,8180,8180,0
20241209,160500,545390740,8180,8180,8180,8180,0
20241209,160400,545390740,8180,8180,8180,8180,0
20241209,160300,545390740,8180,8180,8180,8180,0
20241209,160200,545390740,8180,8180,8180,8180,0
20241209,160100,545390740,8180,8180,8180,8180,0
20241209,160000,545390740,8180,8180,8180,8180,0
20241209,155900,545390740,8180,8180,8180,8180,0
20241209,155800,545390740,8180,8180,8180,8180,0
20241209,155700,545390740,8180,8180,8180,8180,0
20241209,155600,545390740,8180,8180,8180,8180,0
20241209,155500,545390740,8180,8180,8180,8180,0
20241209,155400,545390740,8180,8180,8180,8180,0
20241209,155300,545390740,8180,8180,8180,8180,0
20241209,155200,545390740,8180,8180,8180,8180,0
20241209,155100,545390740,8180,8180,8180,8180,0
20241209,155000,545390740,8180,8180,8180,8180,2283
20241209,154900,545390740,8180,8180,8180,8180,0
20241209,154800,545390740,8180,8180,8180,8180,0
20241209,154700,545390740,8180,8180,8180,8180,0
20241209,154600,545390740,8180,8180,8180,8180,0
20241209,154500,545390740,8180,8180,8180,8180,0
20241209,154400,545390740,8180,8180,8180,8180,0
20241209,154300,545390740,8180,8180,8180,8180,0
20241209,154200,545390740,8180,8180,8180,8180,0
20241209,154100,545390740,8180,8180,8180,8180,0
20241209,154000,545390740,8180,8180,8180,8180,0
20241209,153900,545390740,8180,8180,8180,8180,0
20241209,153800,545390740,8180,8180,8180,8180,0
20241209,153700,545390740,8180,8180,8180,8180,0
20241209,153600,545390740,8180,8180,8180,8180,0
20241209,153500,545390740,8180,8180,8180,8180,0
20241209,153400,545390740,8180,8180,8180,8180,0
20241209,153300,545390740,8180,8180,8180,8180,0
20241209,153200,545390740,8180,8180,8180,8180,0
20241209,153100,545390740,8180,8180,8180,8180,0
20241209,153000,545390740,8180,8180,8180,8180,2283
20241209,152900,526715800,8180,8180,8180,8180,0
20241209,152800,526715800,8180,8180,8180,8180,0
20241209,152700,526715800,8180,8180,8180,8180,0
20241209,152600,526715800,8180,8180,8180,8180,0
20241209,152500,526715800,8180,8180,8180,8180,0
20241209,152400,526715800,8180,8180,8180,8180,0
20241209,152300,526715800,8180,8180,8180,8180,0
20241209,152200,526715800,8180,8180,8180,8180,0
20241209,152100,526715800,8180,8180,8180,8180,0
20241209,152000,526715800,8180,8180,8180,8180,0
20241209,151900,526715800,8180,8170,8180,8170,411
20241209,151800,523357000,8170,8170,8170,8170,100
20241209,151700,522540000,8160,8170,8170,8160,170
20241209,151600,521151300,8170,8180,8180,8170,97
20241209,151500,520357940,8190,8190,8190,8190,0
20241209,151400,520357940,8190,8190,8190,8190,55
20241209,151300,519907490,8170,8170,8170,8170,0
20241209,151200,519907490,8170,8170,8170,8170,0
20241209,151100,519907490,8170,8170,8170,8170,0
20241209,151000,519907490,8170,8170,8170,8170,0
20241209,150900,519907490,8170,8170,8170,8170,0
20241209,150800,519907490,8170,8170,8170,8170,0
20241209,150700,519907490,8170,8170,8170,8170,0
20241209,150600,519907490,8170,8170,8170,8170,0
20241209,150500,519907490,8170,8200,8200,8170,1000
20241209,150400,511730310,8200,8190,8200,8190,372
20241209,150300,508680770,8190,8190,8190,8190,3
20241209,150200,508656200,8190,8190,8190,8190,0
20241209,150100,508656200,8190,8190,8190,8190,0
20241209,150000,508656200,8190,8190,8190,8190,3
20241209,145900,508631630,8190,8190,8190,8190,0
20241209,145800,508631630,8190,8190,8190,8190,0
20241209,145700,508631630,8190,8190,8190,8190,0
20241209,145600,508631630,8190,8170,8190,8170,46
20241209,145500,508255500,8170,8170,8170,8170,0
20241209,145400,508255500,8170,8170,8170,8170,0
20241209,145300,508255500,8170,8170,8170,8170,0
20241209,145200,508255500,8170,8180,8180,8170,105
20241209,145100,507397130,8210,8210,8210,8210,0
20241209,145000,507397130,8210,8210,8210,8210,0
20241209,144900,507397130,8210,8200,8210,8200,2122
20241209,144800,489996720,8200,8210,8210,8200,18216
20241209,144700,340619700,8210,8210,8210,8210,0
20241209,144600,340619700,8210,8210,8210,8210,145
20241209,144500,339429250,8210,8190,8210,8190,623
20241209,144400,334316980,8200,8200,8200,8200,0
20241209,144300,334316980,8200,8200,8200,8200,0
20241209,144200,334316980,8200,8190,8200,8190,13
20241209,144100,334210390,8190,8190,8190,8190,0
20241209,144000,334210390,8190,8190,8190,8190,0
20241209,143900,334210390,8190,8190,8190,8190,0
20241209,143800,334210390,8190,8190,8190,8190,0
20241209,143700,334210390,8190,8190,8190,8190,0
20241209,143600,334210390,8190,8190,8190,8190,0
20241209,143500,334210390,8190,8180,8190,8180,228
20241209,143400,332345340,8180,8180,8180,8180,0
20241209,143300,332345340,8180,8180,8180,8180,1
20241209,143200,332337160,8180,8170,8180,8170,19
20241209,143100,332181910,8170,8180,8180,8170,345
20241209,143000,329359980,8180,8180,8180,8180,15
20241209,142900,329237280,8180,8180,8180,8180,13
20241209,142800,329130940,8190,8190,8190,8190,1
20241209,142700,329122750,8200,8200,8200,8200,0
20241209,142600,329122750,8200,8200,8200,8200,0
20241209,142500,329122750,8200,8200,8200,8200,0
20241209,142400,329122750,8200,8200,8200,8200,0
20241209,142300,329122750,8200,8200,8200,8200,0
20241209,142200,329122750,8200,8190,8200,8190,96
20241209,142100,328336500,8200,8200,8200,8200,0
20241209,142000,328336500,8200,8200,8200,8200,1
20241209,141900,328328300,8210,8210,8210,8210,0
20241209,141800,328328300,8210,8210,8210,8210,0
20241209,141700,328328300,8210,8210,8210,8210,0
20241209,141600,328328300,8210,8210,8210,8210,0
20241209,141500,328328300,8210,8210,8210,8210,1
20241209,141400,328320090,8200,8200,8210,8200,12
20241209,141300,328221590,8210,8200,8210,8200,4
20241209,141200,328188770,8190,8190,8210,8190,166
20241209,141100,326829210,8200,8200,8200,8200,0
20241209,141000,326829210,8200,8200,8200,8200,5
20241209,140900,326788210,8210,8210,8210,8210,0
20241209,140800,326788210,8210,8210,8210,8210,0
20241209,140700,326788210,8210,8210,8210,8210,0
20241209,140600,326788210,8210,8210,8210,8210,0
20241209,140500,326788210,8210,8210,8210,8210,0
20241209,140400,326788210,8210,8210,8210,8210,0
20241209,140300,326788210,8210,8210,8210,8210,0
20241209,140200,326788210,8210,8210,8210,8210,0
20241209,140100,326788210,8210,8210,8210,8210,0
20241209,140000,326788210,8210,8190,8210,8190,88
20241209,135900,326066770,8190,8190,8190,8190,0
20241209,135800,326066770,8190,8200,8200,8190,5
20241209,135700,326025800,8210,8210,8210,8210,1
20241209,135600,326017590,8220,8220,8220,8220,0
20241209,135500,326017590,8220,8220,8220,8220,0
20241209,135400,326017590,8220,8210,8220,8210,17
20241209,135300,325877960,8220,8220,8220,8220,0
20241209,135200,325877960,8220,8220,8220,8220,0
20241209,135100,325877960,8220,8200,8220,8200,5
20241209,135000,325836940,8190,8190,8190,8190,0
20241209,134900,325836940,8190,8190,8190,8190,0
20241209,134800,325836940,8190,8190,8190,8190,0
20241209,134700,325836940,8190,8190,8190,8190,0
20241209,134600,325836940,8190,8190,8190,8190,40
20241209,134500,325509340,8190,8190,8190,8190,5
20241209,134400,325468390,8190,8190,8190,8190,0
20241209,134300,325468390,8190,8190,8190,8190,0
20241209,134200,325468390,8190,8200,8200,8190,37
20241209,134100,325165040,8200,8210,8220,8200,65
20241209,134000,324632010,8200,8220,8220,8200,11
20241209,133900,324541760,8220,8220,8220,8220,0
20241209,133800,324541760,8220,8220,8220,8220,0
20241209,133700,324541760,8220,8220,8220,8220,10
20241209,133600,324459560,8220,8220,8220,8200,62
20241209,133500,323950750,8230,8230,8230,8230,20
20241209,133400,323786150,8230,8230,8230,8230,0
20241209,133300,323786150,8230,8230,8230,8230,0
20241209,133200,323786150,8230,8230,8230,8230,0
20241209,133100,323786150,8230,8230,8230,8230,0
20241209,133000,323786150,8230,8230,8230,8230,0
20241209,132900,323786150,8230,8230,8230,8230,25
20241209,132800,323580400,8230,8230,8230,8230,8
20241209,132700,323514560,8240,8240,8240,8240,0
20241209,132600,323514560,8240,8240,8240,8240,0
20241209,132500,323514560,8240,8240,8240,8240,0
20241209,132400,323514560,8240,8240,8240,8240,0
20241209,132300,323514560,8240,8240,8240,8240,7
20241209,132200,323456880,8240,8240,8240,8240,50
20241209,132100,323044880,8240,8240,8240,8240,0
20241209,132000,323044880,8240,8240,8240,8240,30
20241209,131900,322797680,8240,8240,8240,8240,0
20241209,131800,322797680,8240,8240,8240,8240,0
20241209,131700,322797680,8240,8240,8240,8240,0
20241209,131600,322797680,8240,8240,8240,8240,0
20241209,131500,322797680,8240,8240,8240,8240,0
20241209,131400,322797680,8240,8240,8240,8240,0
20241209,131300,322797680,8240,8240,8240,8240,0
20241209,131200,322797680,8240,8240,8240,8240,0
20241209,131100,322797680,8240,8240,8240,8240,0
20241209,131000,322797680,8240,8240,8240,8240,0
20241209,130900,322797680,8240,8240,8240,8240,0
20241209,130800,322797680,8240,8240,8240,8240,0
20241209,130700,322797680,8240,8240,8240,8240,0
20241209,130600,322797680,8240,8240,8240,8240,0
20241209,130500,322797680,8240,8240,8240,8240,0
20241209,130400,322797680,8240,8240,8240,8240,0
20241209,130300,322797680,8240,8210,8240,8200,475
20241209,130200,318887270,8230,8200,8230,8200,613
20241209,130100,313842650,8210,8190,8210,8170,913
20241209,130000,306366040,8200,8220,8220,8190,1660
20241209,125900,292741380,8220,8220,8220,8220,100
20241209,125800,291919380,8230,8230,8230,8230,1
20241209,125700,291911150,8230,8230,8230,8230,0
20241209,125600,291911150,8230,8230,8230,8230,0
20241209,125500,291911150,8230,8230,8230,8230,0
20241209,125400,291911150,8230,8230,8230,8230,2
20241209,125300,291894690,8230,8230,8230,8230,2
20241209,125200,291878230,8230,8230,8230,8230,2
20241209,125100,291861770,8230,8230,8230,8230,0
20241209,125000,291861770,8230,8230,8230,8230,0
20241209,124900,291861770,8230,8230,8230,8230,0
20241209,124800,291861770,8230,8220,8230,8220,5
20241209,124700,291820640,8220,8220,8220,8220,0
20241209,124600,291820640,8220,8220,8220,8220,100
20241209,124500,290998640,8230,8230,8230,8230,0
20241209,124400,290998640,8230,8230,8230,8230,14
20241209,124300,290883420,8230,8230,8230,8230,2
20241209,124200,290866960,8230,8230,8230,8230,0
20241209,124100,290866960,8230,8230,8230,8230,10
20241209,124000,290784660,8230,8230,8230,8230,12
20241209,123900,290685900,8230,8230,8230,8230,12
20241209,123800,290587140,8220,8220,8220,8220,0
20241209,123700,290587140,8220,8220,8220,8220,0
20241209,123600,290587140,8220,8220,8220,8220,0
20241209,123500,290587140,8220,8230,8230,8220,200
20241209,123400,288942140,8230,8220,8230,8220,19
20241209,123300,288785940,8220,8220,8230,8220,205
20241209,123200,287099840,8230,8230,8230,8230,5
20241209,123100,287058690,8230,8230,8230,8230,0
20241209,123000,287058690,8230,8230,8230,8230,0
20241209,122900,287058690,8230,8230,8230,8230,11
20241209,122800,286968160,8230,8230,8230,8230,379
20241209,122700,283848990,8230,8230,8230,8230,28
20241209,122600,283618550,8240,8240,8240,8240,0
20241209,122500,283618550,8240,8240,8240,8240,0
20241209,122400,283618550,8240,8240,8240,8240,2
20241209,122300,283602070,8240,8240,8240,8240,0
20241209,122200,283602070,8240,8240,8240,8240,0
20241209,122100,283602070,8240,8240,8240,8240,0
20241209,122000,283602070,8240,8240,8240,8240,1
20241209,121900,283593830,8240,8240,8240,8240,1
20241209,121800,283585590,8240,8240,8240,8240,5
20241209,121700,283544390,8240,8240,8240,8240,0
20241209,121600,283544390,8240,8240,8240,8240,0
20241209,121500,283544390,8240,8240,8240,8240,0
20241209,121400,283544390,8240,8230,8240,8230,18
20241209,121300,283396240,8240,8240,8240,8240,0
20241209,121200,283396240,8240,8240,8240,8240,0
20241209,121100,283396240,8240,8240,8240,8240,0
20241209,121000,283396240,8240,8240,8240,8240,0
20241209,120900,283396240,8240,8240,8240,8240,1
20241209,120800,283388000,8230,8230,8230,8230,1
20241209,120700,283379770,8230,8230,8230,8230,280
20241209,120600,281075370,8240,8240,8240,8240,0
20241209,120500,281075370,8240,8240,8240,8240,0
20241209,120400,281075370,8240,8240,8240,8240,2
20241209,120300,281058890,8240,8240,8240,8240,0
20241209,120200,281058890,8240,8240,8240,8240,99
20241209,120100,280243130,8240,8240,8240,8240,0
20241209,120000,280243130,8240,8240,8240,8240,1
20241209,115900,280234890,8230,8230,8230,8230,0
20241209,115800,280234890,8230,8230,8230,8230,0
20241209,115700,280234890,8230,8230,8230,8230,0
20241209,115600,280234890,8230,8230,8230,8230,0
20241209,115500,280234890,8230,8240,8240,8230,69
20241209,115400,279667010,8240,8240,8240,8240,0
20241209,115300,279667010,8240,8240,8240,8240,100
20241209,115200,278843010,8240,8240,8240,8240,0
20241209,115100,278843010,8240,8240,8240,8240,0
20241209,115000,278843010,8240,8240,8240,8240,11
20241209,114900,278752370,8240,8240,8240,8240,0
20241209,114800,278752370,8240,8240,8240,8240,0
20241209,114700,278752370,8240,8240,8240,8240,10
20241209,114600,278669970,8240,8240,8240,8240,10
20241209,114500,278587570,8240,8240,8240,8240,1
20241209,114400,278579330,8230,8230,8230,8230,60
20241209,114300,278085530,8240,8230,8240,8230,5
20241209,114200,278044350,8240,8240,8240,8240,0
20241209,114100,278044350,8240,8240,8240,8240,2
20241209,114000,278027870,8250,8250,8250,8250,1
20241209,113900,278019620,8240,8240,8240,8240,1
20241209,113800,278011380,8250,8250,8250,8250,48
20241209,113700,277615380,8260,8260,8260,8260,0
20241209,113600,277615380,8260,8260,8260,8260,0
20241209,113500,277615380,8260,8260,8260,8260,1
20241209,113400,277607120,8260,8260,8260,8260,0
20241209,113300,277607120,8260,8260,8260,8260,364
20241209,113200,274600480,8250,8250,8250,8250,0
20241209,113100,274600480,8250,8250,8250,8250,9
20241209,113000,274526230,8250,8250,8250,8250,31
20241209,112900,274270480,8250,8250,8250,8250,0
20241209,112800,274270480,8250,8250,8250,8250,1
20241209,112700,274262230,8250,8250,8250,8250,0
20241209,112600,274262230,8250,8250,8250,8250,1
20241209,112500,274253980,8230,8230,8230,8230,0
20241209,112400,274253980,8230,8250,8250,8230,74
20241209,112300,273644570,8250,8290,8290,8250,1710
20241209,112200,259498760,8290,8290,8290,8290,20
20241209,112100,259332960,8290,8290,8290,8290,1
20241209,112000,259324670,8280,8280,8280,8280,0
20241209,111900,259324670,8280,8280,8280,8280,100
20241209,111800,258496670,8290,8290,8290,8290,0
20241209,111700,258496670,8290,8290,8290,8290,4
20241209,111600,258463510,8290,8290,8290,8290,1
20241209,111500,258455220,8280,8280,8280,8280,52
20241209,111400,258024660,8290,8290,8290,8290,0
20241209,111300,258024660,8290,8290,8290,8290,0
20241209,111200,258024660,8290,8290,8290,8290,0
20241209,111100,258024660,8290,8300,8300,8290,111
20241209,111000,257104460,8300,8300,8300,8300,0
20241209,110900,257104460,8300,8300,8300,8300,0
20241209,110800,257104460,8300,8300,8300,8300,0
20241209,110700,257104460,8300,8300,8300,8300,0
20241209,110600,257104460,8300,8300,8300,8300,1
20241209,110500,257096160,8300,8300,8300,8300,0
20241209,110400,257096160,8300,8300,8300,8300,0
20241209,110300,257096160,8300,8300,8300,8300,0
20241209,110200,257096160,8300,8300,8300,8300,0
20241209,110100,257096160,8300,8300,8300,8300,1
20241209,110000,257087860,8300,8300,8300,8300,0
20241209,105900,257087860,8300,8300,8300,8300,0
20241209,105800,257087860,8300,8300,8300,8300,0
20241209,105700,257087860,8300,8300,8300,8300,0
20241209,105600,257087860,8300,8300,8300,8300,1
20241209,105500,257079560,8300,8300,8300,8300,452
20241209,105400,253327960,8300,8300,8300,8300,0
20241209,105300,253327960,8300,8300,8300,8300,72
20241209,105200,252730360,8320,8320,8320,8320,0
20241209,105100,252730360,8320,8310,8320,8310,18
20241209,105000,252580770,8320,8320,8320,8320,0
20241209,104900,252580770,8320,8320,8320,8320,0
20241209,104800,252580770,8320,8320,8320,8320,0
20241209,104700,252580770,8320,8320,8320,8320,1
20241209,104600,252572450,8320,8320,8320,8320,0
20241209,104500,252572450,8320,8320,8320,8320,0
20241209,104400,252572450,8320,8320,8320,8320,1
20241209,104300,252564130,8330,8320,8330,8320,20
20241209,104200,252397540,8320,8320,8320,8320,1
20241209,104100,252389220,8320,8320,8320,8320,0
20241209,104000,252389220,8320,8320,8320,8320,0
20241209,103900,252389220,8320,8320,8320,8320,0
20241209,103800,252389220,8320,8320,8320,8320,0
20241209,103700,252389220,8320,8320,8320,8320,1
20241209,103600,252380900,8320,8320,8320,8320,0
20241209,103500,252380900,8320,8320,8320,8320,0
20241209,103400,252380900,8320,8320,8320,8320,0
20241209,103300,252380900,8320,8320,8320,8320,0
20241209,103200,252380900,8320,8320,8320,8320,1
20241209,103100,252372580,8310,8310,8310,8310,0
20241209,103000,252372580,8310,8310,8310,8310,0
20241209,102900,252372580,8310,8310,8310,8310,59
20241209,102800,251882290,8310,8300,8310,8300,273
20241209,102700,249613750,8310,8300,8310,8300,10
20241209,102600,249530740,8300,8300,8300,8300,0
20241209,102500,249530740,8300,8300,8300,8300,0
20241209,102400,249530740,8300,8300,8300,8300,1
20241209,102300,249522440,8300,8300,8300,8300,6
20241209,102200,249472640,8300,8300,8300,8300,1
20241209,102100,249464340,8290,8290,8290,8290,0
20241209,102000,249464340,8290,8290,8290,8290,0
20241209,101900,249464340,8290,8280,8290,8280,73
20241209,101800,248859890,8290,8290,8290,8290,0
20241209,101700,248859890,8290,8290,8290,8290,1
20241209,101600,248851600,8280,8280,8280,8280,0
20241209,101500,248851600,8280,8280,8280,8280,0
20241209,101400,248851600,8280,8290,8290,8280,190
20241209,101300,247277850,8290,8310,8310,8290,481
20241209,101200,243288490,8310,8310,8310,8310,0
20241209,101100,243288490,8310,8310,8310,8310,1
20241209,101000,243280180,8310,8310,8310,8310,120
20241209,100900,242282980,8310,8310,8310,8310,0
20241209,100800,242282980,8310,8310,8310,8310,1
20241209,100700,242274670,8310,8310,8310,8310,0
20241209,100600,242274670,8310,8310,8310,8310,0
20241209,100500,242274670,8310,8310,8310,8310,0
20241209,100400,242274670,8310,8310,8310,8310,12
20241209,100300,242174950,8310,8310,8310,8310,3
20241209,100200,242150020,8310,8300,8310,8300,33
20241209,100100,241875800,8290,8290,8290,8290,1
20241209,100000,241867510,8290,8310,8310,8290,90
20241209,095900,241120870,8300,8300,8300,8300,0
20241209,095800,241120870,8300,8300,8300,8300,12
20241209,095700,241021270,8300,8290,8300,8290,162
20241209,095600,239677290,8280,8280,8280,8280,0
20241209,095500,239677290,8280,8280,8280,8280,27
20241209,095400,239453730,8280,8280,8280,8280,8
20241209,095300,239387490,8290,8290,8290,8280,21
20241209,095200,239213530,8300,8300,8300,8300,0
20241209,095100,239213530,8300,8300,8300,8300,0
20241209,095000,239213530,8300,8300,8300,8300,0
20241209,094900,239213530,8300,8300,8300,8300,0
20241209,094800,239213530,8300,8300,8300,8300,1
20241209,094700,239205230,8290,8290,8290,8290,1
20241209,094600,239196940,8280,8280,8280,8280,1
20241209,094500,239188660,8290,8280,8290,8280,2
20241209,094400,239172090,8280,8280,8280,8280,52
20241209,094300,238741530,8290,8280,8290,8280,2
20241209,094200,238724960,8280,8280,8290,8280,791
20241209,094100,232175470,8280,8280,8300,8280,752
20241209,094000,225940690,8290,8290,8290,8290,0
20241209,093900,225940690,8290,8280,8290,8280,5
20241209,093800,225899260,8290,8290,8290,8290,1
20241209,093700,225890970,8280,8280,8280,8270,47
20241209,093600,225501900,8280,8280,8280,8280,0
20241209,093500,225501900,8280,8270,8280,8270,5
20241209,093400,225460540,8290,8280,8290,8280,42
20241209,093300,225112610,8270,8280,8280,8260,1439
20241209,093200,213222050,8280,8280,8280,8280,3
20241209,093100,213197210,8280,8280,8290,8270,1506
20241209,093000,200727080,8290,8290,8290,8290,0
20241209,092900,200727080,8290,8280,8290,8280,481
20241209,092800,196742390,8280,8280,8280,8280,0
20241209,092700,196742390,8280,8280,8280,8280,632
20241209,092600,191509430,8280,8280,8280,8280,45
20241209,092500,191136830,8270,8300,8300,8270,1656
20241209,092400,177415150,8300,8310,8320,8300,1980
20241209,092300,160972180,8310,8320,8320,8310,50
20241209,092200,160556570,8310,8320,8320,8310,563
20241209,092100,155877010,8310,8310,8310,8310,0
20241209,092000,155877010,8310,8330,8340,8310,706
20241209,091900,149989500,8320,8320,8320,8320,52
20241209,091800,149556860,8310,8320,8320,8310,49
20241209,091700,149149380,8340,8340,8340,8340,1
20241209,091600,149141040,8350,8350,8350,8350,2
20241209,091500,149124340,8360,8360,8360,8360,0
20241209,091400,149124340,8360,8390,8390,8300,12460
20241209,091300,45480750,8390,8390,8390,8390,1
20241209,091200,45472360,8380,8380,8380,8380,120
20241209,091100,44466760,8380,8370,8380,8370,155
20241209,091000,43169400,8370,8380,8390,8370,158
20241209,090900,41845290,8390,8390,8390,8390,1
20241209,090800,41836900,8370,8370,8370,8370,292
20241209,090700,39392860,8400,8380,8400,8360,495
20241209,090600,35248040,8390,8400,8400,8390,502
20241209,090500,31035520,8410,8440,8440,8410,217
20241209,090400,29209240,8420,8420,8420,8410,413
20241209,090300,25733560,8420,8420,8420,8410,436
20241209,090200,22065140,8430,8450,8450,8430,1082
20241209,090100,12930050,8450,8460,8460,8450,86
20241209,090000,12202540,8460,8450,8600,8450,1442