KissMeData/089590/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,195500,711812210,8800,8800,8800,8800,4101
20241212,195400,711812210,8800,8800,8800,8800,0
20241212,195300,711812210,8800,8800,8800,8800,0
20241212,195200,711812210,8800,8800,8800,8800,0
20241212,195100,711812210,8800,8800,8800,8800,0
20241212,195000,711812210,8800,8800,8800,8800,0
20241212,194900,711812210,8800,8800,8800,8800,0
20241212,194800,711812210,8800,8800,8800,8800,0
20241212,194700,711812210,8800,8800,8800,8800,0
20241212,194600,711812210,8800,8800,8800,8800,0
20241212,194500,711812210,8800,8800,8800,8800,0
20241212,194400,711812210,8800,8800,8800,8800,0
20241212,194300,711812210,8800,8800,8800,8800,0
20241212,194200,711812210,8800,8800,8800,8800,0
20241212,194100,711812210,8800,8800,8800,8800,0
20241212,194000,711812210,8800,8800,8800,8800,0
20241212,193900,711812210,8800,8800,8800,8800,0
20241212,193800,711812210,8800,8800,8800,8800,0
20241212,193700,711812210,8800,8800,8800,8800,0
20241212,193600,711812210,8800,8800,8800,8800,0
20241212,193500,711812210,8800,8800,8800,8800,0
20241212,193400,711812210,8800,8800,8800,8800,0
20241212,193300,711812210,8800,8800,8800,8800,0
20241212,193200,711812210,8800,8800,8800,8800,0
20241212,193100,711812210,8800,8800,8800,8800,0
20241212,193000,711812210,8800,8800,8800,8800,0
20241212,192900,711812210,8800,8800,8800,8800,0
20241212,192800,711812210,8800,8800,8800,8800,0
20241212,192700,711812210,8800,8800,8800,8800,0
20241212,192600,711812210,8800,8800,8800,8800,0
20241212,192500,711812210,8800,8800,8800,8800,4101
20241212,192400,711812210,8800,8800,8800,8800,0
20241212,192300,711812210,8800,8800,8800,8800,0
20241212,192200,711812210,8800,8800,8800,8800,0
20241212,192100,711812210,8800,8800,8800,8800,0
20241212,192000,711812210,8800,8800,8800,8800,0
20241212,191900,711812210,8800,8800,8800,8800,0
20241212,191800,711812210,8800,8800,8800,8800,0
20241212,191700,711812210,8800,8800,8800,8800,0
20241212,191600,711812210,8800,8800,8800,8800,0
20241212,191500,711812210,8800,8800,8800,8800,0
20241212,191400,711812210,8800,8800,8800,8800,0
20241212,191300,711812210,8800,8800,8800,8800,0
20241212,191200,711812210,8800,8800,8800,8800,0
20241212,191100,711812210,8800,8800,8800,8800,0
20241212,191000,711812210,8800,8800,8800,8800,0
20241212,190900,711812210,8800,8800,8800,8800,0
20241212,190800,711812210,8800,8800,8800,8800,0
20241212,190700,711812210,8800,8800,8800,8800,0
20241212,190600,711812210,8800,8800,8800,8800,0
20241212,190500,711812210,8800,8800,8800,8800,0
20241212,190400,711812210,8800,8800,8800,8800,0
20241212,190300,711812210,8800,8800,8800,8800,0
20241212,190200,711812210,8800,8800,8800,8800,0
20241212,190100,711812210,8800,8800,8800,8800,0
20241212,190000,711812210,8800,8800,8800,8800,0
20241212,185900,711812210,8800,8800,8800,8800,0
20241212,185800,711812210,8800,8800,8800,8800,0
20241212,185700,711812210,8800,8800,8800,8800,0
20241212,185600,711812210,8800,8800,8800,8800,0
20241212,185500,711812210,8800,8800,8800,8800,4101
20241212,185400,711812210,8800,8800,8800,8800,0
20241212,185300,711812210,8800,8800,8800,8800,0
20241212,185200,711812210,8800,8800,8800,8800,0
20241212,185100,711812210,8800,8800,8800,8800,0
20241212,185000,711812210,8800,8800,8800,8800,0
20241212,184900,711812210,8800,8800,8800,8800,0
20241212,184800,711812210,8800,8800,8800,8800,0
20241212,184700,711812210,8800,8800,8800,8800,0
20241212,184600,711812210,8800,8800,8800,8800,0
20241212,184500,711812210,8800,8800,8800,8800,0
20241212,184400,711812210,8800,8800,8800,8800,0
20241212,184300,711812210,8800,8800,8800,8800,0
20241212,184200,711812210,8800,8800,8800,8800,0
20241212,184100,711812210,8800,8800,8800,8800,0
20241212,184000,711812210,8800,8800,8800,8800,0
20241212,183900,711812210,8800,8800,8800,8800,0
20241212,183800,711812210,8800,8800,8800,8800,0
20241212,183700,711812210,8800,8800,8800,8800,0
20241212,183600,711812210,8800,8800,8800,8800,0
20241212,183500,711812210,8800,8800,8800,8800,0
20241212,183400,711812210,8800,8800,8800,8800,0
20241212,183300,711812210,8800,8800,8800,8800,0
20241212,183200,711812210,8800,8800,8800,8800,0
20241212,183100,711812210,8800,8800,8800,8800,0
20241212,183000,711812210,8800,8800,8800,8800,0
20241212,182900,711812210,8800,8800,8800,8800,0
20241212,182800,711812210,8800,8800,8800,8800,0
20241212,182700,711812210,8800,8800,8800,8800,0
20241212,182600,711812210,8800,8800,8800,8800,0
20241212,182500,711812210,8800,8800,8800,8800,4101
20241212,182400,711812210,8800,8800,8800,8800,0
20241212,182300,711812210,8800,8800,8800,8800,0
20241212,182200,711812210,8800,8800,8800,8800,0
20241212,182100,711812210,8800,8800,8800,8800,0
20241212,182000,711812210,8800,8800,8800,8800,0
20241212,181900,711812210,8800,8800,8800,8800,0
20241212,181800,711812210,8800,8800,8800,8800,0
20241212,181700,711812210,8800,8800,8800,8800,0
20241212,181600,711812210,8800,8800,8800,8800,0
20241212,181500,711812210,8800,8800,8800,8800,0
20241212,181400,711812210,8800,8800,8800,8800,0
20241212,181300,711812210,8800,8800,8800,8800,0
20241212,181200,711812210,8800,8800,8800,8800,0
20241212,181100,711812210,8800,8800,8800,8800,0
20241212,181000,711812210,8800,8800,8800,8800,0
20241212,180900,711812210,8800,8800,8800,8800,0
20241212,180800,711812210,8800,8800,8800,8800,0
20241212,180700,711812210,8800,8800,8800,8800,0
20241212,180600,711812210,8800,8800,8800,8800,0
20241212,180500,711812210,8800,8800,8800,8800,0
20241212,180400,711812210,8800,8800,8800,8800,0
20241212,180300,711812210,8800,8800,8800,8800,0
20241212,180200,711812210,8800,8800,8800,8800,0
20241212,180100,711812210,8800,8800,8800,8800,0
20241212,180000,711812210,8800,8800,8800,8800,0
20241212,175900,711812210,8800,8800,8800,8800,0
20241212,175800,711812210,8800,8800,8800,8800,0
20241212,175700,711812210,8800,8800,8800,8800,0
20241212,175600,711812210,8800,8800,8800,8800,0
20241212,175500,711812210,8800,8800,8800,8800,4101
20241212,175400,711812210,8800,8800,8800,8800,0
20241212,175300,711812210,8800,8800,8800,8800,0
20241212,175200,711812210,8800,8800,8800,8800,0
20241212,175100,711812210,8800,8800,8800,8800,0
20241212,175000,711812210,8800,8800,8800,8800,0
20241212,174900,711812210,8800,8800,8800,8800,0
20241212,174800,711812210,8800,8800,8800,8800,0
20241212,174700,711812210,8800,8800,8800,8800,0
20241212,174600,711812210,8800,8800,8800,8800,0
20241212,174500,711812210,8800,8800,8800,8800,0
20241212,174400,711812210,8800,8800,8800,8800,0
20241212,174300,711812210,8800,8800,8800,8800,0
20241212,174200,711812210,8800,8800,8800,8800,0
20241212,174100,711812210,8800,8800,8800,8800,0
20241212,174000,711812210,8800,8800,8800,8800,0
20241212,173900,711812210,8800,8800,8800,8800,0
20241212,173800,711812210,8800,8800,8800,8800,0
20241212,173700,711812210,8800,8800,8800,8800,0
20241212,173600,711812210,8800,8800,8800,8800,0
20241212,173500,711812210,8800,8800,8800,8800,0
20241212,173400,711812210,8800,8800,8800,8800,0
20241212,173300,711812210,8800,8800,8800,8800,0
20241212,173200,711812210,8800,8800,8800,8800,0
20241212,173100,711812210,8800,8800,8800,8800,0
20241212,173000,711812210,8800,8800,8800,8800,0
20241212,172900,711812210,8800,8800,8800,8800,0
20241212,172800,711812210,8800,8800,8800,8800,0
20241212,172700,711812210,8800,8800,8800,8800,0
20241212,172600,711812210,8800,8800,8800,8800,0
20241212,172500,711812210,8800,8800,8800,8800,4101
20241212,172400,711812210,8800,8800,8800,8800,0
20241212,172300,711812210,8800,8800,8800,8800,0
20241212,172200,711812210,8800,8800,8800,8800,0
20241212,172100,711812210,8800,8800,8800,8800,0
20241212,172000,711812210,8800,8800,8800,8800,0
20241212,171900,711812210,8800,8800,8800,8800,0
20241212,171800,711812210,8800,8800,8800,8800,0
20241212,171700,711812210,8800,8800,8800,8800,0
20241212,171600,711812210,8800,8800,8800,8800,0
20241212,171500,711812210,8800,8800,8800,8800,0
20241212,171400,711812210,8800,8800,8800,8800,0
20241212,171300,711812210,8800,8800,8800,8800,0
20241212,171200,711812210,8800,8800,8800,8800,0
20241212,171100,711812210,8800,8800,8800,8800,0
20241212,171000,711812210,8800,8800,8800,8800,0
20241212,170900,711812210,8800,8800,8800,8800,0
20241212,170800,711812210,8800,8800,8800,8800,0
20241212,170700,711812210,8800,8800,8800,8800,0
20241212,170600,711812210,8800,8800,8800,8800,0
20241212,170500,711812210,8800,8800,8800,8800,0
20241212,170400,711812210,8800,8800,8800,8800,0
20241212,170300,711812210,8800,8800,8800,8800,0
20241212,170200,711812210,8800,8800,8800,8800,0
20241212,170100,711812210,8800,8800,8800,8800,0
20241212,170000,711812210,8800,8800,8800,8800,0
20241212,165900,711812210,8800,8800,8800,8800,0
20241212,165800,711812210,8800,8800,8800,8800,0
20241212,165700,711812210,8800,8800,8800,8800,0
20241212,165600,711812210,8800,8800,8800,8800,0
20241212,165500,711812210,8800,8800,8800,8800,4101
20241212,165400,711812210,8800,8800,8800,8800,0
20241212,165300,711812210,8800,8800,8800,8800,0
20241212,165200,711812210,8800,8800,8800,8800,0
20241212,165100,711812210,8800,8800,8800,8800,0
20241212,165000,711812210,8800,8800,8800,8800,0
20241212,164900,711812210,8800,8800,8800,8800,0
20241212,164800,711812210,8800,8800,8800,8800,0
20241212,164700,711812210,8800,8800,8800,8800,0
20241212,164600,711812210,8800,8800,8800,8800,0
20241212,164500,711812210,8800,8800,8800,8800,0
20241212,164400,711812210,8800,8800,8800,8800,0
20241212,164300,711812210,8800,8800,8800,8800,0
20241212,164200,711812210,8800,8800,8800,8800,0
20241212,164100,711812210,8800,8800,8800,8800,0
20241212,164000,711812210,8800,8800,8800,8800,0
20241212,163900,711812210,8800,8800,8800,8800,0
20241212,163800,711812210,8800,8800,8800,8800,0
20241212,163700,711812210,8800,8800,8800,8800,0
20241212,163600,711812210,8800,8800,8800,8800,0
20241212,163500,711812210,8800,8800,8800,8800,0
20241212,163400,711812210,8800,8800,8800,8800,0
20241212,163300,711812210,8800,8800,8800,8800,0
20241212,163200,711812210,8800,8800,8800,8800,0
20241212,163100,711812210,8800,8800,8800,8800,0
20241212,163000,711812210,8800,8800,8800,8800,0
20241212,162900,711812210,8800,8800,8800,8800,0
20241212,162800,711812210,8800,8800,8800,8800,0
20241212,162700,711812210,8800,8800,8800,8800,0
20241212,162600,711812210,8800,8800,8800,8800,0
20241212,162500,711812210,8800,8800,8800,8800,4101
20241212,162400,711812210,8800,8800,8800,8800,0
20241212,162300,711812210,8800,8800,8800,8800,0
20241212,162200,711812210,8800,8800,8800,8800,0
20241212,162100,711812210,8800,8800,8800,8800,0
20241212,162000,711812210,8800,8800,8800,8800,0
20241212,161900,711812210,8800,8800,8800,8800,0
20241212,161800,711812210,8800,8800,8800,8800,0
20241212,161700,711812210,8800,8800,8800,8800,0
20241212,161600,711812210,8800,8800,8800,8800,0
20241212,161500,711812210,8800,8800,8800,8800,0
20241212,161400,711812210,8800,8800,8800,8800,0
20241212,161300,711812210,8800,8800,8800,8800,0
20241212,161200,711812210,8800,8800,8800,8800,0
20241212,161100,711812210,8800,8800,8800,8800,0
20241212,161000,711812210,8800,8800,8800,8800,0
20241212,160900,711812210,8800,8800,8800,8800,0
20241212,160800,711812210,8800,8800,8800,8800,0
20241212,160700,711812210,8800,8800,8800,8800,0
20241212,160600,711812210,8800,8800,8800,8800,0
20241212,160500,711812210,8800,8800,8800,8800,0
20241212,160400,711812210,8800,8800,8800,8800,0
20241212,160300,711812210,8800,8800,8800,8800,0
20241212,160200,711812210,8800,8800,8800,8800,0
20241212,160100,711812210,8800,8800,8800,8800,0
20241212,160000,711812210,8800,8800,8800,8800,0
20241212,155900,711812210,8800,8800,8800,8800,0
20241212,155800,711812210,8800,8800,8800,8800,0
20241212,155700,711812210,8800,8800,8800,8800,0
20241212,155600,711812210,8800,8800,8800,8800,0
20241212,155500,711812210,8800,8800,8800,8800,4101
20241212,155400,711812210,8800,8800,8800,8800,0
20241212,155300,711812210,8800,8800,8800,8800,0
20241212,155200,711812210,8800,8800,8800,8800,0
20241212,155100,711812210,8800,8800,8800,8800,0
20241212,155000,711812210,8800,8800,8800,8800,0
20241212,154900,711812210,8800,8800,8800,8800,0
20241212,154800,711812210,8800,8800,8800,8800,0
20241212,154700,711812210,8800,8800,8800,8800,0
20241212,154600,711812210,8800,8800,8800,8800,0
20241212,154500,711812210,8800,8800,8800,8800,0
20241212,154400,711812210,8800,8800,8800,8800,0
20241212,154300,711812210,8800,8800,8800,8800,0
20241212,154200,711812210,8800,8800,8800,8800,0
20241212,154100,711812210,8800,8800,8800,8800,0
20241212,154000,711812210,8800,8800,8800,8800,0
20241212,153900,711812210,8800,8800,8800,8800,0
20241212,153800,711812210,8800,8800,8800,8800,0
20241212,153700,711812210,8800,8800,8800,8800,0
20241212,153600,711812210,8800,8800,8800,8800,0
20241212,153500,711812210,8800,8800,8800,8800,0
20241212,153400,711812210,8800,8800,8800,8800,0
20241212,153300,711812210,8800,8800,8800,8800,0
20241212,153200,711812210,8800,8800,8800,8800,0
20241212,153100,711812210,8800,8800,8800,8800,0
20241212,153000,711812210,8800,8800,8800,8800,4101
20241212,152900,675723410,8790,8790,8790,8790,0
20241212,152800,675723410,8790,8790,8790,8790,0
20241212,152700,675723410,8790,8790,8790,8790,0
20241212,152600,675723410,8790,8790,8790,8790,0
20241212,152500,675723410,8790,8790,8790,8790,0
20241212,152400,675723410,8790,8790,8790,8790,0
20241212,152300,675723410,8790,8790,8790,8790,0
20241212,152200,675723410,8790,8790,8790,8790,0
20241212,152100,675723410,8790,8790,8790,8790,0
20241212,152000,675723410,8790,8790,8790,8790,0
20241212,151900,675723410,8790,8800,8800,8790,41
20241212,151800,675362640,8800,8790,8800,8790,594
20241212,151700,670141240,8790,8770,8790,8770,185
20241212,151600,668516480,8770,8770,8790,8770,235
20241212,151500,666455270,8770,8780,8790,8770,271
20241212,151400,664077400,8780,8780,8790,8780,200
20241212,151300,662321360,8780,8780,8790,8780,322
20241212,151200,659493130,8780,8780,8790,8780,209
20241212,151100,657658040,8780,8790,8790,8780,180
20241212,151000,656077050,8780,8780,8780,8780,162
20241212,150900,654654690,8780,8780,8790,8780,127
20241212,150800,653539560,8780,8780,8790,8770,121
20241212,150700,652477430,8770,8770,8770,8770,119
20241212,150600,651433800,8770,8770,8780,8770,199
20241212,150500,649688500,8770,8780,8780,8770,117
20241212,150400,648661810,8770,8770,8780,8770,1046
20241212,150300,639479970,8770,8770,8770,8770,619
20241212,150200,634051340,8770,8770,8780,8770,112
20241212,150100,633069030,8770,8770,8780,8770,616
20241212,150000,627666620,8770,8770,8770,8770,399
20241212,145900,624167390,8770,8770,8780,8770,196
20241212,145800,622447480,8770,8770,8780,8770,124
20241212,145700,621359920,8770,8770,8780,8770,90
20241212,145600,620570480,8770,8770,8780,8770,353
20241212,145500,617472170,8770,8780,8780,8760,130
20241212,145400,616332000,8760,8760,8780,8760,116
20241212,145300,615315700,8760,8780,8780,8760,77
20241212,145200,614641020,8760,8770,8770,8760,126
20241212,145100,613537040,8760,8770,8780,8760,377
20241212,145000,610231380,8770,8770,8780,8770,119
20241212,144900,609187660,8770,8780,8780,8760,105
20241212,144800,608267030,8760,8760,8770,8760,627
20241212,144700,602774340,8780,8760,8780,8760,90
20241212,144600,601985760,8760,8780,8780,8760,107
20241212,144500,601048300,8770,8770,8780,8770,756
20241212,144400,594418170,8790,8780,8790,8760,141
20241212,144300,593181110,8780,8760,8780,8760,907
20241212,144200,585227450,8770,8770,8780,8770,822
20241212,144100,578017620,8790,8770,8790,8770,117
20241212,144000,576991390,8770,8770,8790,8770,105
20241212,143900,576070400,8780,8780,8780,8770,162
20241212,143800,574648850,8770,8770,8770,8770,170
20241212,143700,573157950,8780,8770,8780,8770,124
20241212,143600,572070330,8780,8780,8780,8770,89
20241212,143500,571289620,8770,8770,8780,8770,180
20241212,143400,569711010,8790,8770,8790,8770,103
20241212,143300,568807560,8770,8780,8780,8770,98
20241212,143200,567947710,8780,8770,8790,8770,141
20241212,143100,566710760,8770,8770,8770,8770,71
20241212,143000,566088090,8770,8770,8790,8770,116
20241212,142900,565070630,8770,8770,8790,8770,138
20241212,142800,563859180,8770,8770,8770,8760,128
20241212,142700,562737090,8760,8760,8760,8760,71
20241212,142600,562115130,8760,8770,8770,8760,104
20241212,142500,561204010,8760,8760,8770,8760,98
20241212,142400,560345260,8760,8760,8760,8760,110
20241212,142300,559381660,8760,8750,8770,8750,242
20241212,142200,557260760,8750,8760,8760,8750,218
20241212,142100,555352170,8760,8760,8760,8750,283
20241212,142000,552873800,8750,8750,8760,8750,170
20241212,141900,551385700,8760,8750,8770,8750,115
20241212,141800,550379270,8760,8750,8760,8750,175
20241212,141700,548846950,8750,8750,8750,8750,109
20241212,141600,547893200,8760,8750,8760,8750,81
20241212,141500,547184350,8750,8750,8760,8750,125
20241212,141400,546090520,8750,8750,8760,8750,76
20241212,141300,545425440,8750,8750,8760,8750,113
20241212,141200,544436680,8760,8770,8770,8750,1911
20241212,141100,527696580,8760,8760,8770,8760,117
20241212,141000,526671590,8770,8770,8770,8760,83
20241212,140900,525944390,8760,8760,8770,8760,110
20241212,140800,524980780,8760,8760,8760,8760,70
20241212,140700,524367580,8760,8760,8770,8760,139
20241212,140600,523149640,8760,8770,8770,8760,146
20241212,140500,521870360,8760,8760,8770,8760,133
20241212,140400,520705270,8760,8770,8770,8760,489
20241212,140300,516420960,8770,8760,8770,8760,177
20241212,140200,514869360,8760,8770,8770,8760,874
20241212,140100,507205010,8770,8770,8770,8770,69
20241212,140000,506599880,8770,8800,8800,8770,145
20241212,135900,505327200,8770,8770,8770,8770,69
20241212,135800,504722070,8770,8760,8770,8760,172
20241212,135700,503214050,8760,8760,8770,8760,69
20241212,135600,502609600,8760,8760,8770,8760,115
20241212,135500,501602160,8770,8760,8770,8760,65
20241212,135400,501032730,8760,8760,8760,8760,109
20241212,135300,500077890,8760,8760,8770,8760,113
20241212,135200,499088000,8760,8770,8770,8760,1193
20241212,135100,488626970,8770,8770,8770,8770,97
20241212,135000,487776280,8770,8770,8780,8770,93
20241212,134900,486960660,8770,8760,8770,8760,142
20241212,134800,485716060,8760,8760,8760,8760,119
20241212,134700,484673620,8760,8760,8770,8760,115
20241212,134600,483666200,8770,8770,8770,8770,66
20241212,134500,483087380,8760,8760,8760,8760,157
20241212,134400,481712060,8770,8770,8770,8770,58
20241212,134300,481203400,8780,8770,8780,8770,56
20241212,134200,480712270,8770,8770,8770,8770,56
20241212,134100,480221150,8770,8770,8770,8770,85
20241212,134000,479475700,8770,8760,8770,8760,784
20241212,133900,472600850,8770,8780,8780,8770,561
20241212,133800,467680870,8770,8770,8770,8770,83
20241212,133700,466952960,8770,8770,8780,8770,58
20241212,133600,466444280,8770,8770,8780,8770,88
20241212,133500,465672470,8780,8770,8780,8770,71
20241212,133400,465049790,8770,8770,8780,8770,86
20241212,133300,464295550,8770,8770,8770,8770,55
20241212,133200,463813200,8770,8780,8790,8770,123
20241212,133100,462733650,8780,8780,8780,8780,56
20241212,133000,462241970,8780,8780,8790,8780,138
20241212,132900,461029780,8780,8780,8780,8780,83
20241212,132800,460301040,8780,8790,8790,8780,58
20241212,132700,459791770,8780,8780,8790,8780,90
20241212,132600,459001550,8780,8790,8790,8780,115
20241212,132500,457991260,8790,8780,8790,8780,83
20241212,132400,457262240,8790,8790,8790,8790,152
20241212,132300,455926160,8790,8780,8790,8780,155
20241212,132200,454564240,8790,8780,8790,8780,30
20241212,132100,454300820,8780,8770,8780,8770,168
20241212,132000,452826610,8770,8770,8770,8770,56
20241212,131900,452335490,8770,8780,8780,8770,96
20241212,131800,451493440,8770,8770,8770,8770,55
20241212,131700,451011090,8780,8770,8780,8770,84
20241212,131600,450274400,8770,8770,8770,8770,84
20241212,131500,449537720,8770,8770,8770,8770,244
20241212,131400,447397840,8770,8760,8770,8760,83
20241212,131300,446670480,8760,8770,8770,8760,715
20241212,131200,440400210,8770,8770,8770,8770,83
20241212,131100,439672300,8780,8770,8780,8770,101
20241212,131000,438786070,8770,8780,8780,8770,357
20241212,130900,435652170,8780,8770,8780,8770,72
20241212,130800,435020570,8770,8770,8780,8770,83
20241212,130700,434292650,8760,8760,8760,8760,55
20241212,130600,433810850,8770,8760,8770,8760,755
20241212,130500,427190050,8760,8770,8770,8760,57
20241212,130400,426690720,8760,8760,8770,8760,120
20241212,130300,425639150,8760,8760,8770,8760,85
20241212,130200,424894530,8760,8760,8770,8760,317
20241212,130100,422116510,8760,8760,8770,8760,120
20241212,130000,421065190,8770,8760,8770,8760,65
20241212,125900,420495690,8760,8760,8770,8760,193
20241212,125800,418803910,8760,8760,8770,8760,148
20241212,125700,417506510,8760,8760,8760,8760,83
20241212,125600,416779430,8760,8760,8760,8760,55
20241212,125500,416297630,8760,8760,8770,8760,194
20241212,125400,414597080,8770,8760,8770,8760,61
20241212,125300,414062670,8760,8760,8760,8760,83
20241212,125200,413335590,8760,8770,8770,8760,58
20241212,125100,412827490,8760,8760,8760,8760,83
20241212,125000,412100410,8760,8760,8770,8760,140
20241212,124900,410873440,8760,8760,8760,8760,55
20241212,124800,410391640,8760,8760,8770,8760,284
20241212,124700,407901790,8770,8760,8770,8760,77
20241212,124600,407227260,8760,8760,8760,8760,103
20241212,124500,406324980,8760,8760,8770,8760,337
20241212,124400,403372850,8760,8760,8770,8760,96
20241212,124300,402531880,8760,8770,8770,8760,57
20241212,124200,402032540,8760,8760,8770,8760,155
20241212,124100,400674720,8760,8760,8760,8760,56
20241212,124000,400184160,8760,8760,8760,8760,115
20241212,123900,399176760,8760,8770,8770,8760,56
20241212,123800,398686190,8760,8760,8760,8760,83
20241212,123700,397959110,8760,8760,8760,8760,83
20241212,123600,397232030,8770,8760,8770,8760,57
20241212,123500,396732700,8760,8770,8770,8760,1310
20241212,123400,385256780,8760,8770,8770,8760,1399
20241212,123300,372988100,8770,8780,8790,8770,132
20241212,123200,371829690,8770,8780,8780,8770,358
20241212,123100,368687020,8780,8780,8790,8780,85
20241212,123000,367940700,8780,8780,8780,8780,57
20241212,122900,367440240,8780,8790,8790,8780,184
20241212,122800,365823710,8780,8790,8790,8780,687
20241212,122700,359785260,8790,8790,8790,8790,83
20241212,122600,359055690,8790,8800,8800,8790,56
20241212,122500,358563430,8790,8790,8790,8790,83
20241212,122400,357833860,8790,8790,8830,8790,109
20241212,122300,356875460,8800,8790,8800,8790,183
20241212,122200,355265620,8790,8790,8800,8790,84
20241212,122100,354527250,8800,8790,8800,8790,269
20241212,122000,352162240,8790,8780,8790,8780,114
20241212,121900,351160730,8780,8780,8790,8780,62
20241212,121800,350616360,8780,8780,8800,8780,210
20241212,121700,348772540,8780,8790,8790,8780,809
20241212,121600,341661980,8800,8800,8810,8800,4436
20241212,121500,302625160,8800,8800,8800,8800,70
20241212,121400,302009160,8800,8800,8800,8800,687
20241212,121300,295963560,8790,8800,8810,8790,1245
20241212,121200,285007560,8800,8810,8810,8800,82
20241212,121100,284285950,8800,8800,8800,8800,83
20241212,121000,283555550,8800,8800,8800,8800,55
20241212,120900,283071550,8810,8810,8820,8810,2068
20241212,120800,264852460,8820,8820,8820,8820,102
20241212,120700,263952820,8810,8810,8810,8810,83
20241212,120600,263221590,8810,8820,8820,8810,174
20241212,120500,261687480,8810,8810,8820,8810,103
20241212,120400,260779730,8820,8810,8820,8810,222
20241212,120300,258822240,8810,8820,8830,8810,84
20241212,120200,258081630,8820,8820,8820,8820,106
20241212,120100,257146710,8820,8820,8820,8820,83
20241212,120000,256414650,8820,8820,8830,8820,84
20241212,115900,255673760,8850,8850,8850,8850,0
20241212,115800,255673760,8850,8820,8850,8820,5
20241212,115700,255629600,8820,8840,8840,8820,1130
20241212,115600,245640830,8850,8850,8850,8850,0
20241212,115500,245640830,8850,8830,8850,8830,445
20241212,115400,241711460,8820,8820,8820,8820,16
20241212,115300,241570340,8830,8830,8830,8830,3
20241212,115200,241543850,8830,8830,8830,8830,12
20241212,115100,241437890,8830,8830,8830,8830,2
20241212,115000,241420230,8830,8820,8830,8820,18
20241212,114900,241261450,8820,8820,8820,8820,2
20241212,114800,241243810,8820,8820,8820,8820,8
20241212,114700,241173250,8820,8820,8820,8820,600
20241212,114600,235881250,8820,8820,8820,8820,40
20241212,114500,235528450,8820,8820,8820,8820,16
20241212,114400,235387330,8820,8820,8820,8820,0
20241212,114300,235387330,8820,8810,8820,8810,15
20241212,114200,235255050,8810,8810,8810,8810,0
20241212,114100,235255050,8810,8810,8810,8810,2754
20241212,114000,210992310,8810,8810,8810,8810,347
20241212,113900,207935240,8810,8820,8820,8810,1373
20241212,113800,195837590,8830,8830,8830,8830,6
20241212,113700,195784610,8830,8840,8840,8830,276
20241212,113600,193344930,8840,8840,8840,8840,1
20241212,113500,193336090,8840,8830,8840,8830,6
20241212,113400,193283060,8820,8820,8820,8820,0
20241212,113300,193283060,8820,8820,8820,8820,150
20241212,113200,191960060,8820,8820,8820,8820,0
20241212,113100,191960060,8820,8820,8820,8820,7
20241212,113000,191898320,8820,8820,8820,8820,1
20241212,112900,191889500,8800,8800,8800,8800,0
20241212,112800,191889500,8800,8800,8800,8800,109
20241212,112700,190930300,8800,8800,8800,8800,0
20241212,112600,190930300,8800,8830,8830,8800,2045
20241212,112500,172918870,8850,8850,8850,8850,0
20241212,112400,172918870,8850,8850,8850,8850,109
20241212,112300,171954220,8850,8850,8850,8850,100
20241212,112200,171069220,8850,8850,8850,8850,50
20241212,112100,170626720,8850,8820,8850,8820,148
20241212,112000,169321300,8850,8850,8850,8850,0
20241212,111900,169321300,8850,8850,8850,8850,0
20241212,111800,169321300,8850,8850,8850,8850,0
20241212,111700,169321300,8850,8850,8850,8850,0
20241212,111600,169321300,8850,8850,8850,8850,0
20241212,111500,169321300,8850,8850,8850,8850,79
20241212,111400,168622150,8810,8810,8810,8810,0
20241212,111300,168622150,8810,8810,8810,8810,0
20241212,111200,168622150,8810,8820,8820,8810,10
20241212,111100,168534040,8810,8820,8820,8810,880
20241212,111000,160780040,8850,8850,8850,8850,10
20241212,110900,160691540,8820,8830,8830,8820,40
20241212,110800,160338720,8820,8820,8820,8820,301
20241212,110700,157683900,8820,8820,8820,8820,9
20241212,110600,157604520,8820,8830,8830,8820,54
20241212,110500,157128180,8830,8850,8850,8830,657
20241212,110400,151325380,8860,8860,8860,8860,0
20241212,110300,151325380,8860,8860,8860,8860,0
20241212,110200,151325380,8860,8860,8860,8860,0
20241212,110100,151325380,8860,8860,8860,8860,1
20241212,110000,151316520,8860,8860,8860,8860,101
20241212,105900,150421660,8860,8840,8860,8840,58
20241212,105800,149908900,8840,8850,8850,8840,208
20241212,105700,148069380,8850,8850,8850,8850,1
20241212,105600,148060530,8850,8850,8850,8850,0
20241212,105500,148060530,8850,8850,8850,8850,0
20241212,105400,148060530,8850,8850,8850,8850,1
20241212,105300,148051680,8840,8850,8850,8840,182
20241212,105200,146442640,8840,8850,8850,8840,201
20241212,105100,144665790,8850,8850,8850,8850,110
20241212,105000,143692290,8860,8860,8860,8860,15
20241212,104900,143559390,8860,8860,8860,8860,977
20241212,104800,134903170,8860,8860,8860,8860,100
20241212,104700,134017170,8840,8840,8840,8840,501
20241212,104600,129588330,8840,8840,8840,8840,70
20241212,104500,128969530,8860,8860,8860,8860,1
20241212,104400,128960670,8860,8860,8860,8860,2
20241212,104300,128942950,8860,8860,8860,8860,1
20241212,104200,128934090,8860,8860,8860,8860,0
20241212,104100,128934090,8860,8850,8860,8850,172
20241212,104000,127410360,8850,8850,8850,8850,0
20241212,103900,127410360,8850,8850,8850,8850,1
20241212,103800,127401510,8850,8850,8850,8850,0
20241212,103700,127401510,8850,8850,8850,8850,0
20241212,103600,127401510,8850,8850,8850,8850,0
20241212,103500,127401510,8850,8850,8850,8850,32
20241212,103400,127118310,8850,8850,8850,8850,1
20241212,103300,127109460,8840,8840,8840,8840,102
20241212,103200,126207780,8820,8820,8820,8820,16
20241212,103100,126066660,8820,8820,8820,8820,1
20241212,103000,126057840,8810,8810,8810,8810,0
20241212,102900,126057840,8810,8810,8810,8810,0
20241212,102800,126057840,8810,8820,8820,8810,100
20241212,102700,125176430,8820,8820,8820,8820,0
20241212,102600,125176430,8820,8820,8820,8820,29
20241212,102500,124920650,8810,8810,8810,8810,0
20241212,102400,124920650,8810,8810,8810,8810,0
20241212,102300,124920650,8810,8810,8810,8810,102
20241212,102200,124022030,8810,8810,8810,8810,575
20241212,102100,118956280,8810,8810,8810,8810,15
20241212,102000,118824130,8810,8810,8810,8810,0
20241212,101900,118824130,8810,8840,8840,8810,21
20241212,101800,118638820,8840,8850,8850,8840,51
20241212,101700,118187970,8860,8860,8860,8860,0
20241212,101600,118187970,8860,8860,8860,8860,5
20241212,101500,118143670,8800,8800,8800,8800,0
20241212,101400,118143670,8800,8810,8810,8800,535
20241212,101300,113433450,8810,8810,8810,8810,6
20241212,101200,113380590,8810,8810,8810,8810,56
20241212,101100,112887230,8800,8810,8810,8800,464
20241212,101000,108800930,8810,8820,8820,8810,1000
20241212,100900,99989930,8820,8840,8840,8820,965
20241212,100800,91468230,8840,8840,8840,8840,33
20241212,100700,91176510,8870,8870,8870,8840,1146
20241212,100600,81037990,8870,8860,8870,8850,21
20241212,100500,80851890,8870,8870,8870,8870,6
20241212,100400,80798670,8870,8870,8870,8870,49
20241212,100300,80364040,8870,8870,8870,8870,25
20241212,100200,80142290,8870,8870,8870,8870,13
20241212,100100,80026980,8880,8870,8880,8870,83
20241212,100000,79290670,8880,8880,8880,8880,0
20241212,095900,79290670,8880,8860,8880,8850,2374
20241212,095800,58273340,8870,8860,8870,8860,59
20241212,095700,57750510,8860,8860,8860,8860,0
20241212,095600,57750510,8860,8860,8860,8860,0
20241212,095500,57750510,8860,8870,8870,8860,112
20241212,095400,56757780,8880,8880,8880,8880,262
20241212,095300,54431220,8860,8860,8870,8850,430
20241212,095200,50624580,8850,8850,8850,8850,0
20241212,095100,50624580,8850,8870,8870,8850,412
20241212,095000,46976650,8870,8870,8870,8870,12
20241212,094900,46870210,8860,8860,8860,8860,0
20241212,094800,46870210,8860,8860,8860,8860,89
20241212,094700,46081670,8860,8860,8880,8860,1030
20241212,094600,36954550,8890,8890,8890,8890,0
20241212,094500,36954550,8890,8880,8890,8870,397
20241212,094400,33430650,8890,8890,8890,8890,1
20241212,094300,33421760,8890,8890,8890,8890,16
20241212,094200,33279520,8890,8890,8890,8890,151
20241212,094100,31937130,8890,8900,8900,8890,55
20241212,094000,31448170,8900,8900,8900,8900,0
20241212,093900,31448170,8900,8900,8900,8900,86
20241212,093800,30682770,8900,8900,8900,8900,7
20241212,093700,30620470,8900,8900,8900,8900,1
20241212,093600,30611570,8900,8900,8900,8900,14
20241212,093500,30486970,8900,8900,8900,8900,0
20241212,093400,30486970,8900,8900,8900,8900,85
20241212,093300,29730470,8900,8900,8900,8900,17
20241212,093200,29579170,8900,8900,8900,8900,1
20241212,093100,29570270,8900,8900,8900,8900,112
20241212,093000,28573470,8900,8900,8900,8890,27
20241212,092900,28333330,8890,8880,8890,8880,73
20241212,092800,27684950,8890,8890,8890,8890,122
20241212,092700,26600370,8890,8880,8890,8880,115
20241212,092600,25579020,8890,8890,8890,8890,0
20241212,092500,25579020,8890,8890,8890,8890,3
20241212,092400,25552350,8890,8880,8900,8880,158
20241212,092300,24148910,8900,8890,8900,8890,217
20241212,092200,22219590,8890,8900,8900,8890,10
20241212,092100,22130640,8900,8900,8900,8900,0
20241212,092000,22130640,8900,8900,8900,8900,283
20241212,091900,19611940,8930,8930,8930,8930,0
20241212,091800,19611940,8930,8900,8930,8900,247
20241212,091700,17406830,8900,8900,8900,8900,0
20241212,091600,17406830,8900,8900,8900,8900,0
20241212,091500,17406830,8900,8910,8910,8900,60
20241212,091400,16872800,8900,8900,8900,8900,6
20241212,091300,16819400,8900,8900,8940,8900,33
20241212,091200,16525140,8900,8900,8950,8900,509
20241212,091100,11994890,8900,8900,8900,8900,43
20241212,091000,11612190,8900,8890,8900,8890,151
20241212,090900,10269710,8890,8900,8900,8890,10
20241212,090800,10180790,8900,8900,8900,8900,1
20241212,090700,10171890,8900,8890,8900,8890,97
20241212,090600,9309370,8900,8890,8900,8890,53
20241212,090500,8838070,8890,8890,8890,8890,92
20241212,090400,8020190,8900,8900,8900,8900,0
20241212,090300,8020190,8900,8890,8900,8890,22
20241212,090200,7824430,8890,8890,8890,8890,18
20241212,090100,7664410,8890,8890,8890,8890,17
20241212,090000,7513280,8860,8860,8860,8860,848