KissMeData/051160/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,193300,243648080,8720,8720,8720,8720,459
20241213,193200,243648080,8720,8720,8720,8720,0
20241213,193100,243648080,8720,8720,8720,8720,0
20241213,193000,243648080,8720,8720,8720,8720,0
20241213,192900,243648080,8720,8720,8720,8720,0
20241213,192800,243648080,8720,8720,8720,8720,0
20241213,192700,243648080,8720,8720,8720,8720,0
20241213,192600,243648080,8720,8720,8720,8720,0
20241213,192500,243648080,8720,8720,8720,8720,0
20241213,192400,243648080,8720,8720,8720,8720,0
20241213,192300,243648080,8720,8720,8720,8720,0
20241213,192200,243648080,8720,8720,8720,8720,0
20241213,192100,243648080,8720,8720,8720,8720,0
20241213,192000,243648080,8720,8720,8720,8720,0
20241213,191900,243648080,8720,8720,8720,8720,0
20241213,191800,243648080,8720,8720,8720,8720,0
20241213,191700,243648080,8720,8720,8720,8720,0
20241213,191600,243648080,8720,8720,8720,8720,0
20241213,191500,243648080,8720,8720,8720,8720,0
20241213,191400,243648080,8720,8720,8720,8720,0
20241213,191300,243648080,8720,8720,8720,8720,0
20241213,191200,243648080,8720,8720,8720,8720,0
20241213,191100,243648080,8720,8720,8720,8720,0
20241213,191000,243648080,8720,8720,8720,8720,0
20241213,190900,243648080,8720,8720,8720,8720,0
20241213,190800,243648080,8720,8720,8720,8720,0
20241213,190700,243648080,8720,8720,8720,8720,0
20241213,190600,243648080,8720,8720,8720,8720,0
20241213,190500,243648080,8720,8720,8720,8720,0
20241213,190400,243648080,8720,8720,8720,8720,0
20241213,190300,243648080,8720,8720,8720,8720,459
20241213,190200,243648080,8720,8720,8720,8720,0
20241213,190100,243648080,8720,8720,8720,8720,0
20241213,190000,243648080,8720,8720,8720,8720,0
20241213,185900,243648080,8720,8720,8720,8720,0
20241213,185800,243648080,8720,8720,8720,8720,0
20241213,185700,243648080,8720,8720,8720,8720,0
20241213,185600,243648080,8720,8720,8720,8720,0
20241213,185500,243648080,8720,8720,8720,8720,0
20241213,185400,243648080,8720,8720,8720,8720,0
20241213,185300,243648080,8720,8720,8720,8720,0
20241213,185200,243648080,8720,8720,8720,8720,0
20241213,185100,243648080,8720,8720,8720,8720,0
20241213,185000,243648080,8720,8720,8720,8720,0
20241213,184900,243648080,8720,8720,8720,8720,0
20241213,184800,243648080,8720,8720,8720,8720,0
20241213,184700,243648080,8720,8720,8720,8720,0
20241213,184600,243648080,8720,8720,8720,8720,0
20241213,184500,243648080,8720,8720,8720,8720,0
20241213,184400,243648080,8720,8720,8720,8720,0
20241213,184300,243648080,8720,8720,8720,8720,0
20241213,184200,243648080,8720,8720,8720,8720,0
20241213,184100,243648080,8720,8720,8720,8720,0
20241213,184000,243648080,8720,8720,8720,8720,0
20241213,183900,243648080,8720,8720,8720,8720,0
20241213,183800,243648080,8720,8720,8720,8720,0
20241213,183700,243648080,8720,8720,8720,8720,0
20241213,183600,243648080,8720,8720,8720,8720,0
20241213,183500,243648080,8720,8720,8720,8720,0
20241213,183400,243648080,8720,8720,8720,8720,0
20241213,183300,243648080,8720,8720,8720,8720,459
20241213,183200,243648080,8720,8720,8720,8720,0
20241213,183100,243648080,8720,8720,8720,8720,0
20241213,183000,243648080,8720,8720,8720,8720,0
20241213,182900,243648080,8720,8720,8720,8720,0
20241213,182800,243648080,8720,8720,8720,8720,0
20241213,182700,243648080,8720,8720,8720,8720,0
20241213,182600,243648080,8720,8720,8720,8720,0
20241213,182500,243648080,8720,8720,8720,8720,0
20241213,182400,243648080,8720,8720,8720,8720,0
20241213,182300,243648080,8720,8720,8720,8720,0
20241213,182200,243648080,8720,8720,8720,8720,0
20241213,182100,243648080,8720,8720,8720,8720,0
20241213,182000,243648080,8720,8720,8720,8720,0
20241213,181900,243648080,8720,8720,8720,8720,0
20241213,181800,243648080,8720,8720,8720,8720,0
20241213,181700,243648080,8720,8720,8720,8720,0
20241213,181600,243648080,8720,8720,8720,8720,0
20241213,181500,243648080,8720,8720,8720,8720,0
20241213,181400,243648080,8720,8720,8720,8720,0
20241213,181300,243648080,8720,8720,8720,8720,0
20241213,181200,243648080,8720,8720,8720,8720,0
20241213,181100,243648080,8720,8720,8720,8720,0
20241213,181000,243648080,8720,8720,8720,8720,0
20241213,180900,243648080,8720,8720,8720,8720,0
20241213,180800,243648080,8720,8720,8720,8720,0
20241213,180700,243648080,8720,8720,8720,8720,0
20241213,180600,243648080,8720,8720,8720,8720,0
20241213,180500,243648080,8720,8720,8720,8720,0
20241213,180400,243648080,8720,8720,8720,8720,0
20241213,180300,243648080,8720,8720,8720,8720,459
20241213,180200,243648080,8720,8720,8720,8720,0
20241213,180100,243648080,8720,8720,8720,8720,0
20241213,180000,243648080,8720,8720,8720,8720,0
20241213,175900,243648080,8720,8720,8720,8720,0
20241213,175800,243648080,8720,8720,8720,8720,0
20241213,175700,243648080,8720,8720,8720,8720,0
20241213,175600,243648080,8720,8720,8720,8720,0
20241213,175500,243648080,8720,8720,8720,8720,0
20241213,175400,243648080,8720,8720,8720,8720,0
20241213,175300,243648080,8720,8720,8720,8720,0
20241213,175200,243648080,8720,8720,8720,8720,0
20241213,175100,243648080,8720,8720,8720,8720,0
20241213,175000,243648080,8720,8720,8720,8720,0
20241213,174900,243648080,8720,8720,8720,8720,0
20241213,174800,243648080,8720,8720,8720,8720,0
20241213,174700,243648080,8720,8720,8720,8720,0
20241213,174600,243648080,8720,8720,8720,8720,0
20241213,174500,243648080,8720,8720,8720,8720,0
20241213,174400,243648080,8720,8720,8720,8720,0
20241213,174300,243648080,8720,8720,8720,8720,0
20241213,174200,243648080,8720,8720,8720,8720,0
20241213,174100,243648080,8720,8720,8720,8720,0
20241213,174000,243648080,8720,8720,8720,8720,0
20241213,173900,243648080,8720,8720,8720,8720,0
20241213,173800,243648080,8720,8720,8720,8720,0
20241213,173700,243648080,8720,8720,8720,8720,0
20241213,173600,243648080,8720,8720,8720,8720,0
20241213,173500,243648080,8720,8720,8720,8720,0
20241213,173400,243648080,8720,8720,8720,8720,0
20241213,173300,243648080,8720,8720,8720,8720,459
20241213,173200,243648080,8720,8720,8720,8720,0
20241213,173100,243648080,8720,8720,8720,8720,0
20241213,173000,243648080,8720,8720,8720,8720,0
20241213,172900,243648080,8720,8720,8720,8720,0
20241213,172800,243648080,8720,8720,8720,8720,0
20241213,172700,243648080,8720,8720,8720,8720,0
20241213,172600,243648080,8720,8720,8720,8720,0
20241213,172500,243648080,8720,8720,8720,8720,0
20241213,172400,243648080,8720,8720,8720,8720,0
20241213,172300,243648080,8720,8720,8720,8720,0
20241213,172200,243648080,8720,8720,8720,8720,0
20241213,172100,243648080,8720,8720,8720,8720,0
20241213,172000,243648080,8720,8720,8720,8720,0
20241213,171900,243648080,8720,8720,8720,8720,0
20241213,171800,243648080,8720,8720,8720,8720,0
20241213,171700,243648080,8720,8720,8720,8720,0
20241213,171600,243648080,8720,8720,8720,8720,0
20241213,171500,243648080,8720,8720,8720,8720,0
20241213,171400,243648080,8720,8720,8720,8720,0
20241213,171300,243648080,8720,8720,8720,8720,0
20241213,171200,243648080,8720,8720,8720,8720,0
20241213,171100,243648080,8720,8720,8720,8720,0
20241213,171000,243648080,8720,8720,8720,8720,0
20241213,170900,243648080,8720,8720,8720,8720,0
20241213,170800,243648080,8720,8720,8720,8720,0
20241213,170700,243648080,8720,8720,8720,8720,0
20241213,170600,243648080,8720,8720,8720,8720,0
20241213,170500,243648080,8720,8720,8720,8720,0
20241213,170400,243648080,8720,8720,8720,8720,0
20241213,170300,243648080,8720,8720,8720,8720,459
20241213,170200,243648080,8720,8720,8720,8720,0
20241213,170100,243648080,8720,8720,8720,8720,0
20241213,170000,243648080,8720,8720,8720,8720,0
20241213,165900,243648080,8720,8720,8720,8720,0
20241213,165800,243648080,8720,8720,8720,8720,0
20241213,165700,243648080,8720,8720,8720,8720,0
20241213,165600,243648080,8720,8720,8720,8720,0
20241213,165500,243648080,8720,8720,8720,8720,0
20241213,165400,243648080,8720,8720,8720,8720,0
20241213,165300,243648080,8720,8720,8720,8720,0
20241213,165200,243648080,8720,8720,8720,8720,0
20241213,165100,243648080,8720,8720,8720,8720,0
20241213,165000,243648080,8720,8720,8720,8720,0
20241213,164900,243648080,8720,8720,8720,8720,0
20241213,164800,243648080,8720,8720,8720,8720,0
20241213,164700,243648080,8720,8720,8720,8720,0
20241213,164600,243648080,8720,8720,8720,8720,0
20241213,164500,243648080,8720,8720,8720,8720,0
20241213,164400,243648080,8720,8720,8720,8720,0
20241213,164300,243648080,8720,8720,8720,8720,0
20241213,164200,243648080,8720,8720,8720,8720,0
20241213,164100,243648080,8720,8720,8720,8720,0
20241213,164000,243648080,8720,8720,8720,8720,0
20241213,163900,243648080,8720,8720,8720,8720,0
20241213,163800,243648080,8720,8720,8720,8720,0
20241213,163700,243648080,8720,8720,8720,8720,0
20241213,163600,243648080,8720,8720,8720,8720,0
20241213,163500,243648080,8720,8720,8720,8720,0
20241213,163400,243648080,8720,8720,8720,8720,0
20241213,163300,243648080,8720,8720,8720,8720,459
20241213,163200,243648080,8720,8720,8720,8720,0
20241213,163100,243648080,8720,8720,8720,8720,0
20241213,163000,243648080,8720,8720,8720,8720,0
20241213,162900,243648080,8720,8720,8720,8720,0
20241213,162800,243648080,8720,8720,8720,8720,0
20241213,162700,243648080,8720,8720,8720,8720,0
20241213,162600,243648080,8720,8720,8720,8720,0
20241213,162500,243648080,8720,8720,8720,8720,0
20241213,162400,243648080,8720,8720,8720,8720,0
20241213,162300,243648080,8720,8720,8720,8720,0
20241213,162200,243648080,8720,8720,8720,8720,0
20241213,162100,243648080,8720,8720,8720,8720,0
20241213,162000,243648080,8720,8720,8720,8720,0
20241213,161900,243648080,8720,8720,8720,8720,0
20241213,161800,243648080,8720,8720,8720,8720,0
20241213,161700,243648080,8720,8720,8720,8720,0
20241213,161600,243648080,8720,8720,8720,8720,0
20241213,161500,243648080,8720,8720,8720,8720,0
20241213,161400,243648080,8720,8720,8720,8720,0
20241213,161300,243648080,8720,8720,8720,8720,0
20241213,161200,243648080,8720,8720,8720,8720,0
20241213,161100,243648080,8720,8720,8720,8720,0
20241213,161000,243648080,8720,8720,8720,8720,0
20241213,160900,243648080,8720,8720,8720,8720,0
20241213,160800,243648080,8720,8720,8720,8720,0
20241213,160700,243648080,8720,8720,8720,8720,0
20241213,160600,243648080,8720,8720,8720,8720,0
20241213,160500,243648080,8720,8720,8720,8720,0
20241213,160400,243648080,8720,8720,8720,8720,0
20241213,160300,243648080,8720,8720,8720,8720,459
20241213,160200,243648080,8720,8720,8720,8720,0
20241213,160100,243648080,8720,8720,8720,8720,0
20241213,160000,243648080,8720,8720,8720,8720,0
20241213,155900,243648080,8720,8720,8720,8720,0
20241213,155800,243648080,8720,8720,8720,8720,0
20241213,155700,243648080,8720,8720,8720,8720,0
20241213,155600,243648080,8720,8720,8720,8720,0
20241213,155500,243648080,8720,8720,8720,8720,0
20241213,155400,243648080,8720,8720,8720,8720,0
20241213,155300,243648080,8720,8720,8720,8720,0
20241213,155200,243648080,8720,8720,8720,8720,0
20241213,155100,243648080,8720,8720,8720,8720,0
20241213,155000,243648080,8720,8720,8720,8720,0
20241213,154900,243648080,8720,8720,8720,8720,0
20241213,154800,243648080,8720,8720,8720,8720,0
20241213,154700,243648080,8720,8720,8720,8720,0
20241213,154600,243648080,8720,8720,8720,8720,0
20241213,154500,243648080,8720,8720,8720,8720,0
20241213,154400,243648080,8720,8720,8720,8720,0
20241213,154300,243648080,8720,8720,8720,8720,0
20241213,154200,243648080,8720,8720,8720,8720,0
20241213,154100,243648080,8720,8720,8720,8720,0
20241213,154000,243648080,8720,8720,8720,8720,0
20241213,153900,243648080,8720,8720,8720,8720,0
20241213,153800,243648080,8720,8720,8720,8720,0
20241213,153700,243648080,8720,8720,8720,8720,0
20241213,153600,243648080,8720,8720,8720,8720,0
20241213,153500,243648080,8720,8720,8720,8720,0
20241213,153400,243648080,8720,8720,8720,8720,0
20241213,153300,243648080,8720,8720,8720,8720,459
20241213,153200,243648080,8720,8720,8720,8720,0
20241213,153100,243648080,8720,8720,8720,8720,0
20241213,153000,243648080,8720,8720,8720,8720,459
20241213,152900,239645600,8720,8720,8720,8720,0
20241213,152800,239645600,8720,8720,8720,8720,0
20241213,152700,239645600,8720,8720,8720,8720,0
20241213,152600,239645600,8720,8720,8720,8720,0
20241213,152500,239645600,8720,8720,8720,8720,0
20241213,152400,239645600,8720,8720,8720,8720,0
20241213,152300,239645600,8720,8720,8720,8720,0
20241213,152200,239645600,8720,8720,8720,8720,0
20241213,152100,239645600,8720,8720,8720,8720,0
20241213,152000,239645600,8720,8720,8720,8720,0
20241213,151900,239645600,8720,8720,8720,8720,27
20241213,151800,239410160,8720,8720,8720,8720,0
20241213,151700,239410160,8720,8720,8720,8720,0
20241213,151600,239410160,8720,8710,8720,8710,21
20241213,151500,239227240,8720,8720,8720,8720,50
20241213,151400,238791240,8720,8720,8720,8720,57
20241213,151300,238294200,8720,8710,8720,8710,49
20241213,151200,237867400,8710,8710,8710,8710,2
20241213,151100,237849980,8710,8710,8710,8700,750
20241213,151000,231322480,8720,8720,8720,8720,0
20241213,150900,231322480,8720,8720,8720,8720,4
20241213,150800,231287600,8720,8720,8720,8720,0
20241213,150700,231287600,8720,8720,8720,8720,247
20241213,150600,229133760,8730,8730,8730,8730,0
20241213,150500,229133760,8730,8730,8730,8730,0
20241213,150400,229133760,8730,8730,8730,8730,0
20241213,150300,229133760,8730,8730,8730,8730,0
20241213,150200,229133760,8730,8730,8730,8730,10
20241213,150100,229046460,8730,8730,8730,8730,0
20241213,150000,229046460,8730,8730,8730,8730,0
20241213,145900,229046460,8730,8730,8730,8730,0
20241213,145800,229046460,8730,8730,8730,8730,0
20241213,145700,229046460,8730,8730,8730,8730,0
20241213,145600,229046460,8730,8730,8730,8730,6
20241213,145500,228994080,8730,8730,8730,8730,1
20241213,145400,228985350,8750,8750,8750,8750,0
20241213,145300,228985350,8750,8750,8750,8750,0
20241213,145200,228985350,8750,8750,8750,8750,1
20241213,145100,228976600,8750,8750,8750,8750,0
20241213,145000,228976600,8750,8750,8750,8750,0
20241213,144900,228976600,8750,8750,8750,8750,0
20241213,144800,228976600,8750,8750,8750,8750,0
20241213,144700,228976600,8750,8750,8750,8750,0
20241213,144600,228976600,8750,8750,8750,8750,0
20241213,144500,228976600,8750,8750,8750,8750,1
20241213,144400,228967850,8740,8720,8740,8720,400
20241213,144300,225472990,8720,8720,8720,8720,0
20241213,144200,225472990,8720,8720,8720,8720,0
20241213,144100,225472990,8720,8720,8720,8720,0
20241213,144000,225472990,8720,8720,8720,8720,0
20241213,143900,225472990,8720,8720,8720,8720,0
20241213,143800,225472990,8720,8720,8720,8720,18
20241213,143700,225316030,8720,8720,8720,8720,2
20241213,143600,225298590,8730,8730,8730,8730,25
20241213,143500,225080340,8730,8730,8730,8730,4
20241213,143400,225045420,8750,8750,8750,8750,0
20241213,143300,225045420,8750,8750,8750,8750,0
20241213,143200,225045420,8750,8750,8750,8750,0
20241213,143100,225045420,8750,8750,8750,8750,0
20241213,143000,225045420,8750,8750,8750,8750,0
20241213,142900,225045420,8750,8750,8750,8750,0
20241213,142800,225045420,8750,8750,8750,8750,35
20241213,142700,224739170,8750,8740,8750,8740,2
20241213,142600,224721680,8730,8730,8730,8730,0
20241213,142500,224721680,8730,8730,8730,8730,12
20241213,142400,224616920,8730,8730,8730,8730,0
20241213,142300,224616920,8730,8730,8730,8730,0
20241213,142200,224616920,8730,8730,8730,8730,1
20241213,142100,224608190,8740,8740,8740,8730,42
20241213,142000,224241140,8740,8740,8740,8740,1
20241213,141900,224232400,8730,8740,8740,8730,19
20241213,141800,224066360,8740,8740,8740,8740,0
20241213,141700,224066360,8740,8740,8740,8740,0
20241213,141600,224066360,8740,8740,8740,8740,0
20241213,141500,224066360,8740,8740,8740,8740,0
20241213,141400,224066360,8740,8740,8740,8740,1
20241213,141300,224057620,8740,8740,8740,8740,0
20241213,141200,224057620,8740,8720,8740,8720,6
20241213,141100,224005210,8740,8740,8740,8740,0
20241213,141000,224005210,8740,8740,8740,8740,0
20241213,140900,224005210,8740,8740,8740,8740,0
20241213,140800,224005210,8740,8740,8740,8740,1
20241213,140700,223996470,8740,8740,8740,8740,1
20241213,140600,223987730,8740,8740,8740,8740,0
20241213,140500,223987730,8740,8740,8740,8740,0
20241213,140400,223987730,8740,8740,8740,8740,0
20241213,140300,223987730,8740,8740,8740,8740,0
20241213,140200,223987730,8740,8740,8740,8740,0
20241213,140100,223987730,8740,8740,8740,8740,0
20241213,140000,223987730,8740,8740,8740,8740,0
20241213,135900,223987730,8740,8740,8740,8740,0
20241213,135800,223987730,8740,8740,8740,8740,0
20241213,135700,223987730,8740,8740,8740,8740,0
20241213,135600,223987730,8740,8740,8740,8740,30
20241213,135500,223725530,8700,8720,8720,8700,1504
20241213,135400,210640130,8740,8740,8740,8740,0
20241213,135300,210640130,8740,8740,8740,8740,0
20241213,135200,210640130,8740,8740,8740,8740,0
20241213,135100,210640130,8740,8740,8740,8740,0
20241213,135000,210640130,8740,8740,8740,8740,0
20241213,134900,210640130,8740,8720,8750,8720,1505
20241213,134800,197487420,8740,8740,8740,8740,14
20241213,134700,197365060,8720,8720,8720,8720,50
20241213,134600,196929060,8730,8730,8730,8730,0
20241213,134500,196929060,8730,8730,8730,8730,177
20241213,134400,195383850,8720,8720,8720,8720,106
20241213,134300,194459530,8730,8730,8730,8730,0
20241213,134200,194459530,8730,8730,8730,8730,0
20241213,134100,194459530,8730,8730,8730,8730,46
20241213,134000,194057950,8730,8730,8730,8730,0
20241213,133900,194057950,8730,8740,8740,8730,224
20241213,133800,192102240,8740,8740,8740,8740,0
20241213,133700,192102240,8740,8740,8740,8740,0
20241213,133600,192102240,8740,8740,8740,8740,0
20241213,133500,192102240,8740,8740,8740,8740,0
20241213,133400,192102240,8740,8740,8740,8740,13
20241213,133300,191988620,8740,8740,8740,8740,0
20241213,133200,191988620,8740,8740,8740,8740,0
20241213,133100,191988620,8740,8740,8740,8740,0
20241213,133000,191988620,8740,8740,8740,8740,0
20241213,132900,191988620,8740,8740,8740,8740,0
20241213,132800,191988620,8740,8740,8740,8740,0
20241213,132700,191988620,8740,8740,8740,8740,0
20241213,132600,191988620,8740,8740,8740,8740,0
20241213,132500,191988620,8740,8740,8740,8740,1
20241213,132400,191979880,8740,8740,8740,8740,9
20241213,132300,191901220,8740,8740,8740,8740,5
20241213,132200,191857520,8740,8740,8740,8740,0
20241213,132100,191857520,8740,8740,8740,8740,62
20241213,132000,191315640,8750,8750,8750,8750,0
20241213,131900,191315640,8750,8750,8750,8750,2
20241213,131800,191298140,8750,8750,8750,8750,0
20241213,131700,191298140,8750,8750,8750,8750,0
20241213,131600,191298140,8750,8750,8750,8750,0
20241213,131500,191298140,8750,8750,8750,8750,0
20241213,131400,191298140,8750,8750,8750,8750,15
20241213,131300,191166890,8750,8750,8750,8750,5
20241213,131200,191123140,8750,8750,8750,8750,0
20241213,131100,191123140,8750,8750,8750,8750,0
20241213,131000,191123140,8750,8750,8750,8750,0
20241213,130900,191123140,8750,8750,8750,8750,0
20241213,130800,191123140,8750,8750,8750,8750,1
20241213,130700,191114390,8750,8750,8750,8750,0
20241213,130600,191114390,8750,8750,8750,8750,0
20241213,130500,191114390,8750,8750,8750,8750,0
20241213,130400,191114390,8750,8750,8750,8750,0
20241213,130300,191114390,8750,8750,8750,8750,24
20241213,130200,190904390,8750,8750,8750,8750,14
20241213,130100,190781890,8740,8740,8740,8740,19
20241213,130000,190615830,8770,8770,8770,8770,0
20241213,125900,190615830,8770,8770,8770,8770,5
20241213,125800,190571980,8750,8750,8750,8750,516
20241213,125700,186056980,8770,8770,8770,8770,0
20241213,125600,186056980,8770,8770,8770,8770,0
20241213,125500,186056980,8770,8770,8770,8770,0
20241213,125400,186056980,8770,8770,8770,8770,0
20241213,125300,186056980,8770,8770,8770,8770,1
20241213,125200,186048210,8770,8770,8770,8770,0
20241213,125100,186048210,8770,8770,8770,8770,5
20241213,125000,186004360,8750,8750,8750,8750,33
20241213,124900,185715610,8750,8750,8750,8750,0
20241213,124800,185715610,8750,8750,8750,8750,0
20241213,124700,185715610,8750,8770,8780,8750,249
20241213,124600,183534320,8770,8770,8770,8770,45
20241213,124500,183139670,8780,8780,8780,8780,1
20241213,124400,183130890,8770,8770,8770,8770,0
20241213,124300,183130890,8770,8770,8770,8770,8
20241213,124200,183060730,8770,8770,8770,8770,2
20241213,124100,183043190,8760,8750,8760,8750,372
20241213,124000,179785140,8760,8760,8760,8760,1
20241213,123900,179776380,8750,8750,8750,8750,17
20241213,123800,179627630,8760,8760,8760,8760,0
20241213,123700,179627630,8760,8760,8760,8760,5
20241213,123600,179583830,8750,8750,8750,8750,1500
20241213,123500,166458830,8750,8750,8750,8750,114
20241213,123400,165461330,8750,8750,8750,8730,49
20241213,123300,165032610,8740,8730,8740,8730,3
20241213,123200,165006400,8750,8750,8750,8750,0
20241213,123100,165006400,8750,8740,8750,8740,2
20241213,123000,164988910,8750,8750,8750,8750,0
20241213,122900,164988910,8750,8750,8750,8750,24
20241213,122800,164778910,8750,8750,8750,8750,2
20241213,122700,164761410,8750,8750,8750,8750,0
20241213,122600,164761410,8750,8750,8750,8750,0
20241213,122500,164761410,8750,8750,8750,8750,0
20241213,122400,164761410,8750,8750,8750,8750,0
20241213,122300,164761410,8750,8750,8750,8750,0
20241213,122200,164761410,8750,8750,8750,8750,0
20241213,122100,164761410,8750,8750,8750,8750,0
20241213,122000,164761410,8750,8750,8750,8750,0
20241213,121900,164761410,8750,8750,8750,8750,0
20241213,121800,164761410,8750,8750,8750,8750,3
20241213,121700,164735160,8750,8750,8750,8750,0
20241213,121600,164735160,8750,8750,8750,8750,11
20241213,121500,164638910,8750,8750,8750,8750,4
20241213,121400,164603910,8750,8750,8750,8750,0
20241213,121300,164603910,8750,8750,8750,8750,0
20241213,121200,164603910,8750,8750,8750,8750,0
20241213,121100,164603910,8750,8750,8750,8750,0
20241213,121000,164603910,8750,8750,8750,8750,1
20241213,120900,164595160,8750,8750,8750,8750,10
20241213,120800,164507660,8750,8740,8750,8740,2
20241213,120700,164490170,8730,8730,8730,8730,0
20241213,120600,164490170,8730,8730,8730,8730,1
20241213,120500,164481440,8750,8730,8750,8730,3
20241213,120400,164455220,8750,8750,8750,8750,15
20241213,120300,164323970,8750,8750,8750,8750,1
20241213,120200,164315220,8730,8750,8750,8730,988
20241213,120100,155671980,8750,8750,8750,8750,1
20241213,120000,155663230,8730,8730,8730,8730,0
20241213,115900,155663230,8730,8730,8730,8730,0
20241213,115800,155663230,8730,8730,8730,8730,0
20241213,115700,155663230,8730,8730,8730,8730,0
20241213,115600,155663230,8730,8730,8730,8730,0
20241213,115500,155663230,8730,8730,8730,8730,1
20241213,115400,155654500,8750,8750,8750,8750,0
20241213,115300,155654500,8750,8750,8750,8750,0
20241213,115200,155654500,8750,8750,8750,8750,0
20241213,115100,155654500,8750,8750,8750,8750,0
20241213,115000,155654500,8750,8740,8750,8740,2
20241213,114900,155637010,8730,8730,8730,8730,0
20241213,114800,155637010,8730,8730,8730,8730,0
20241213,114700,155637010,8730,8730,8730,8730,0
20241213,114600,155637010,8730,8730,8730,8730,0
20241213,114500,155637010,8730,8730,8730,8730,0
20241213,114400,155637010,8730,8730,8730,8730,0
20241213,114300,155637010,8730,8730,8730,8730,0
20241213,114200,155637010,8730,8730,8730,8730,5
20241213,114100,155593360,8670,8670,8670,8670,0
20241213,114000,155593360,8670,8720,8720,8670,931
20241213,113900,147497910,8730,8730,8730,8730,0
20241213,113800,147497910,8730,8730,8730,8730,1
20241213,113700,147489180,8720,8720,8720,8720,0
20241213,113600,147489180,8720,8720,8720,8720,0
20241213,113500,147489180,8720,8720,8720,8720,1
20241213,113400,147480460,8730,8730,8730,8730,0
20241213,113300,147480460,8730,8730,8730,8730,0
20241213,113200,147480460,8730,8730,8730,8730,0
20241213,113100,147480460,8730,8730,8730,8730,4
20241213,113000,147445540,8730,8730,8730,8730,112
20241213,112900,146467780,8720,8720,8720,8720,0
20241213,112800,146467780,8720,8720,8720,8720,0
20241213,112700,146467780,8720,8720,8720,8720,20
20241213,112600,146293380,8730,8730,8730,8730,1
20241213,112500,146284650,8730,8730,8730,8730,0
20241213,112400,146284650,8730,8730,8730,8730,0
20241213,112300,146284650,8730,8730,8730,8730,0
20241213,112200,146284650,8730,8730,8730,8730,30
20241213,112100,146022750,8720,8720,8720,8720,29
20241213,112000,145769870,8720,8720,8720,8720,0
20241213,111900,145769870,8720,8720,8720,8720,1
20241213,111800,145761150,8720,8720,8720,8720,0
20241213,111700,145761150,8720,8720,8720,8720,1
20241213,111600,145752430,8730,8720,8730,8720,6
20241213,111500,145700060,8730,8730,8730,8730,87
20241213,111400,144940550,8730,8730,8730,8730,0
20241213,111300,144940550,8730,8730,8730,8730,10
20241213,111200,144853250,8730,8730,8730,8730,0
20241213,111100,144853250,8730,8730,8730,8730,100
20241213,111000,143980250,8740,8750,8750,8740,39
20241213,110900,143639040,8750,8740,8750,8740,3
20241213,110800,143612800,8750,8750,8750,8750,0
20241213,110700,143612800,8750,8750,8750,8750,0
20241213,110600,143612800,8750,8750,8750,8750,0
20241213,110500,143612800,8750,8750,8750,8750,0
20241213,110400,143612800,8750,8750,8750,8750,6
20241213,110300,143560300,8740,8740,8740,8740,0
20241213,110200,143560300,8740,8740,8740,8740,0
20241213,110100,143560300,8740,8740,8740,8740,0
20241213,110000,143560300,8740,8740,8740,8740,22
20241213,105900,143368020,8750,8770,8770,8750,28
20241213,105800,143122810,8770,8770,8770,8770,5
20241213,105700,143078960,8790,8790,8790,8790,0
20241213,105600,143078960,8790,8790,8790,8790,0
20241213,105500,143078960,8790,8740,8790,8740,6
20241213,105400,143026270,8790,8780,8790,8780,5
20241213,105300,142982330,8750,8760,8760,8750,3
20241213,105200,142956070,8800,8800,8800,8800,0
20241213,105100,142956070,8800,8800,8800,8800,0
20241213,105000,142956070,8800,8800,8800,8800,0
20241213,104900,142956070,8800,8800,8800,8800,0
20241213,104800,142956070,8800,8800,8800,8800,11
20241213,104700,142859270,8800,8800,8800,8800,0
20241213,104600,142859270,8800,8800,8800,8800,0
20241213,104500,142859270,8800,8800,8800,8800,0
20241213,104400,142859270,8800,8760,8800,8730,5095
20241213,104300,98358040,8800,8800,8800,8800,51
20241213,104200,97909240,8750,8780,8780,8750,625
20241213,104100,92437150,8790,8790,8790,8790,0
20241213,104000,92437150,8790,8790,8790,8790,0
20241213,103900,92437150,8790,8790,8790,8790,0
20241213,103800,92437150,8790,8790,8790,8790,48
20241213,103700,92015230,8800,8800,8800,8800,1
20241213,103600,92006430,8800,8800,8800,8800,0
20241213,103500,92006430,8800,8800,8800,8800,35
20241213,103400,91698430,8800,8800,8800,8800,0
20241213,103300,91698430,8800,8800,8800,8800,0
20241213,103200,91698430,8800,8800,8800,8800,0
20241213,103100,91698430,8800,8800,8800,8800,0
20241213,103000,91698430,8800,8800,8800,8800,13
20241213,102900,91584030,8810,8810,8810,8810,0
20241213,102800,91584030,8810,8810,8810,8810,13
20241213,102700,91469500,8810,8810,8810,8810,1
20241213,102600,91460690,8800,8800,8800,8800,17
20241213,102500,91311090,8790,8790,8790,8790,0
20241213,102400,91311090,8790,8790,8790,8790,2
20241213,102300,91293510,8790,8790,8790,8790,0
20241213,102200,91293510,8790,8810,8820,8790,704
20241213,102100,85091870,8800,8800,8800,8800,0
20241213,102000,85091870,8800,8790,8800,8790,328
20241213,101900,82206700,8790,8800,8800,8790,82
20241213,101800,81485870,8800,8800,8800,8800,80
20241213,101700,80781870,8800,8790,8800,8790,347
20241213,101600,77730920,8790,8790,8790,8790,0
20241213,101500,77730920,8790,8800,8800,8790,10
20241213,101400,77642970,8780,8790,8790,8780,18
20241213,101300,77484890,8800,8790,8800,8790,456
20241213,101200,73475610,8780,8740,8780,8740,1605
20241213,101100,59413240,8740,8730,8740,8730,264
20241213,101000,57106020,8730,8730,8730,8730,103
20241213,100900,56206830,8730,8730,8730,8730,0
20241213,100800,56206830,8730,8730,8730,8730,0
20241213,100700,56206830,8730,8730,8730,8730,0
20241213,100600,56206830,8730,8730,8730,8730,10
20241213,100500,56119530,8730,8730,8730,8730,5
20241213,100400,56075880,8730,8730,8730,8730,0
20241213,100300,56075880,8730,8720,8730,8720,100
20241213,100200,55202890,8720,8720,8720,8720,0
20241213,100100,55202890,8720,8720,8720,8720,0
20241213,100000,55202890,8720,8720,8720,8720,100
20241213,095900,54330890,8750,8750,8750,8750,0
20241213,095800,54330890,8750,8750,8750,8750,0
20241213,095700,54330890,8750,8750,8750,8750,0
20241213,095600,54330890,8750,8750,8750,8750,0
20241213,095500,54330890,8750,8750,8750,8750,81
20241213,095400,53622140,8750,8750,8750,8750,0
20241213,095300,53622140,8750,8730,8750,8730,200
20241213,095200,51875560,8730,8720,8730,8720,400
20241213,095100,48387270,8720,8720,8720,8720,0
20241213,095000,48387270,8720,8720,8720,8720,4
20241213,094900,48352390,8720,8720,8720,8720,1
20241213,094800,48343670,8720,8720,8720,8720,0
20241213,094700,48343670,8720,8720,8720,8720,0
20241213,094600,48343670,8720,8720,8720,8720,0
20241213,094500,48343670,8720,8720,8720,8720,0
20241213,094400,48343670,8720,8720,8720,8720,6
20241213,094300,48291350,8720,8720,8720,8720,2
20241213,094200,48273910,8720,8710,8720,8710,5
20241213,094100,48230330,8710,8710,8710,8710,0
20241213,094000,48230330,8710,8710,8710,8710,14
20241213,093900,48108390,8710,8710,8710,8710,126
20241213,093800,47010930,8720,8720,8720,8720,54
20241213,093700,46540050,8730,8750,8750,8730,106
20241213,093600,45613220,8760,8760,8760,8760,0
20241213,093500,45613220,8760,8760,8760,8760,0
20241213,093400,45613220,8760,8750,8760,8750,52
20241213,093300,45158200,8760,8760,8760,8760,0
20241213,093200,45158200,8760,8760,8760,8760,0
20241213,093100,45158200,8760,8760,8760,8760,0
20241213,093000,45158200,8760,8770,8770,8710,242
20241213,092900,43036170,8760,8750,8760,8750,407
20241213,092800,39470910,8760,8740,8760,8680,511
20241213,092700,34998860,8680,8720,8750,8680,311
20241213,092600,32283990,8720,8700,8720,8700,1385
20241213,092500,20224170,8700,8680,8700,8680,411
20241213,092400,16652090,8680,8680,8680,8680,0
20241213,092300,16652090,8680,8680,8680,8680,0
20241213,092200,16652090,8680,8680,8680,8680,1
20241213,092100,16643410,8650,8650,8650,8650,222
20241213,092000,14723110,8680,8660,8680,8660,21
20241213,091900,14541030,8680,8680,8680,8680,0
20241213,091800,14541030,8680,8680,8680,8680,9
20241213,091700,14462910,8680,8680,8680,8680,244
20241213,091600,12344990,8680,8680,8680,8680,1
20241213,091500,12336310,8630,8680,8680,8630,5
20241213,091400,12293050,8680,8670,8680,8650,39
20241213,091300,11954920,8680,8680,8680,8650,43
20241213,091200,11582190,8680,8680,8680,8680,0
20241213,091100,11582190,8680,8680,8680,8680,1
20241213,091000,11573510,8600,8610,8610,8600,5
20241213,090900,11530480,8610,8650,8690,8610,6
20241213,090800,11478600,8710,8710,8710,8710,0
20241213,090700,11478600,8710,8710,8710,8710,0
20241213,090600,11478600,8710,8710,8710,8710,0
20241213,090500,11478600,8710,8650,8710,8650,7
20241213,090400,11417940,8590,8680,8680,8580,921
20241213,090300,3435590,8680,8680,8680,8680,0
20241213,090200,3435590,8680,8680,8680,8680,2
20241213,090100,3418230,8680,8780,8780,8680,193
20241213,090000,1742890,8690,8770,8770,8670,199