KissMeData/179290/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,203000,1242946320,8210,8210,8210,8210,4304
20241213,202900,1242946320,8210,8210,8210,8210,0
20241213,202800,1242946320,8210,8210,8210,8210,0
20241213,202700,1242946320,8210,8210,8210,8210,0
20241213,202600,1242946320,8210,8210,8210,8210,0
20241213,202500,1242946320,8210,8210,8210,8210,0
20241213,202400,1242946320,8210,8210,8210,8210,0
20241213,202300,1242946320,8210,8210,8210,8210,0
20241213,202200,1242946320,8210,8210,8210,8210,0
20241213,202100,1242946320,8210,8210,8210,8210,0
20241213,202000,1242946320,8210,8210,8210,8210,0
20241213,201900,1242946320,8210,8210,8210,8210,0
20241213,201800,1242946320,8210,8210,8210,8210,0
20241213,201700,1242946320,8210,8210,8210,8210,0
20241213,201600,1242946320,8210,8210,8210,8210,0
20241213,201500,1242946320,8210,8210,8210,8210,0
20241213,201400,1242946320,8210,8210,8210,8210,0
20241213,201300,1242946320,8210,8210,8210,8210,0
20241213,201200,1242946320,8210,8210,8210,8210,0
20241213,201100,1242946320,8210,8210,8210,8210,0
20241213,201000,1242946320,8210,8210,8210,8210,0
20241213,200900,1242946320,8210,8210,8210,8210,0
20241213,200800,1242946320,8210,8210,8210,8210,0
20241213,200700,1242946320,8210,8210,8210,8210,0
20241213,200600,1242946320,8210,8210,8210,8210,0
20241213,200500,1242946320,8210,8210,8210,8210,0
20241213,200400,1242946320,8210,8210,8210,8210,0
20241213,200300,1242946320,8210,8210,8210,8210,0
20241213,200200,1242946320,8210,8210,8210,8210,0
20241213,200100,1242946320,8210,8210,8210,8210,0
20241213,200000,1242946320,8210,8210,8210,8210,4304
20241213,195900,1242946320,8210,8210,8210,8210,0
20241213,195800,1242946320,8210,8210,8210,8210,0
20241213,195700,1242946320,8210,8210,8210,8210,0
20241213,195600,1242946320,8210,8210,8210,8210,0
20241213,195500,1242946320,8210,8210,8210,8210,0
20241213,195400,1242946320,8210,8210,8210,8210,0
20241213,195300,1242946320,8210,8210,8210,8210,0
20241213,195200,1242946320,8210,8210,8210,8210,0
20241213,195100,1242946320,8210,8210,8210,8210,0
20241213,195000,1242946320,8210,8210,8210,8210,0
20241213,194900,1242946320,8210,8210,8210,8210,0
20241213,194800,1242946320,8210,8210,8210,8210,0
20241213,194700,1242946320,8210,8210,8210,8210,0
20241213,194600,1242946320,8210,8210,8210,8210,0
20241213,194500,1242946320,8210,8210,8210,8210,0
20241213,194400,1242946320,8210,8210,8210,8210,0
20241213,194300,1242946320,8210,8210,8210,8210,0
20241213,194200,1242946320,8210,8210,8210,8210,0
20241213,194100,1242946320,8210,8210,8210,8210,0
20241213,194000,1242946320,8210,8210,8210,8210,0
20241213,193900,1242946320,8210,8210,8210,8210,0
20241213,193800,1242946320,8210,8210,8210,8210,0
20241213,193700,1242946320,8210,8210,8210,8210,0
20241213,193600,1242946320,8210,8210,8210,8210,0
20241213,193500,1242946320,8210,8210,8210,8210,0
20241213,193400,1242946320,8210,8210,8210,8210,0
20241213,193300,1242946320,8210,8210,8210,8210,0
20241213,193200,1242946320,8210,8210,8210,8210,0
20241213,193100,1242946320,8210,8210,8210,8210,0
20241213,193000,1242946320,8210,8210,8210,8210,4304
20241213,192900,1242946320,8210,8210,8210,8210,0
20241213,192800,1242946320,8210,8210,8210,8210,0
20241213,192700,1242946320,8210,8210,8210,8210,0
20241213,192600,1242946320,8210,8210,8210,8210,0
20241213,192500,1242946320,8210,8210,8210,8210,0
20241213,192400,1242946320,8210,8210,8210,8210,0
20241213,192300,1242946320,8210,8210,8210,8210,0
20241213,192200,1242946320,8210,8210,8210,8210,0
20241213,192100,1242946320,8210,8210,8210,8210,0
20241213,192000,1242946320,8210,8210,8210,8210,0
20241213,191900,1242946320,8210,8210,8210,8210,0
20241213,191800,1242946320,8210,8210,8210,8210,0
20241213,191700,1242946320,8210,8210,8210,8210,0
20241213,191600,1242946320,8210,8210,8210,8210,0
20241213,191500,1242946320,8210,8210,8210,8210,0
20241213,191400,1242946320,8210,8210,8210,8210,0
20241213,191300,1242946320,8210,8210,8210,8210,0
20241213,191200,1242946320,8210,8210,8210,8210,0
20241213,191100,1242946320,8210,8210,8210,8210,0
20241213,191000,1242946320,8210,8210,8210,8210,0
20241213,190900,1242946320,8210,8210,8210,8210,0
20241213,190800,1242946320,8210,8210,8210,8210,0
20241213,190700,1242946320,8210,8210,8210,8210,0
20241213,190600,1242946320,8210,8210,8210,8210,0
20241213,190500,1242946320,8210,8210,8210,8210,0
20241213,190400,1242946320,8210,8210,8210,8210,0
20241213,190300,1242946320,8210,8210,8210,8210,0
20241213,190200,1242946320,8210,8210,8210,8210,0
20241213,190100,1242946320,8210,8210,8210,8210,0
20241213,190000,1242946320,8210,8210,8210,8210,4304
20241213,185900,1242946320,8210,8210,8210,8210,0
20241213,185800,1242946320,8210,8210,8210,8210,0
20241213,185700,1242946320,8210,8210,8210,8210,0
20241213,185600,1242946320,8210,8210,8210,8210,0
20241213,185500,1242946320,8210,8210,8210,8210,0
20241213,185400,1242946320,8210,8210,8210,8210,0
20241213,185300,1242946320,8210,8210,8210,8210,0
20241213,185200,1242946320,8210,8210,8210,8210,0
20241213,185100,1242946320,8210,8210,8210,8210,0
20241213,185000,1242946320,8210,8210,8210,8210,0
20241213,184900,1242946320,8210,8210,8210,8210,0
20241213,184800,1242946320,8210,8210,8210,8210,0
20241213,184700,1242946320,8210,8210,8210,8210,0
20241213,184600,1242946320,8210,8210,8210,8210,0
20241213,184500,1242946320,8210,8210,8210,8210,0
20241213,184400,1242946320,8210,8210,8210,8210,0
20241213,184300,1242946320,8210,8210,8210,8210,0
20241213,184200,1242946320,8210,8210,8210,8210,0
20241213,184100,1242946320,8210,8210,8210,8210,0
20241213,184000,1242946320,8210,8210,8210,8210,0
20241213,183900,1242946320,8210,8210,8210,8210,0
20241213,183800,1242946320,8210,8210,8210,8210,0
20241213,183700,1242946320,8210,8210,8210,8210,0
20241213,183600,1242946320,8210,8210,8210,8210,0
20241213,183500,1242946320,8210,8210,8210,8210,0
20241213,183400,1242946320,8210,8210,8210,8210,0
20241213,183300,1242946320,8210,8210,8210,8210,0
20241213,183200,1242946320,8210,8210,8210,8210,0
20241213,183100,1242946320,8210,8210,8210,8210,0
20241213,183000,1242946320,8210,8210,8210,8210,4304
20241213,182900,1242946320,8210,8210,8210,8210,0
20241213,182800,1242946320,8210,8210,8210,8210,0
20241213,182700,1242946320,8210,8210,8210,8210,0
20241213,182600,1242946320,8210,8210,8210,8210,0
20241213,182500,1242946320,8210,8210,8210,8210,0
20241213,182400,1242946320,8210,8210,8210,8210,0
20241213,182300,1242946320,8210,8210,8210,8210,0
20241213,182200,1242946320,8210,8210,8210,8210,0
20241213,182100,1242946320,8210,8210,8210,8210,0
20241213,182000,1242946320,8210,8210,8210,8210,0
20241213,181900,1242946320,8210,8210,8210,8210,0
20241213,181800,1242946320,8210,8210,8210,8210,0
20241213,181700,1242946320,8210,8210,8210,8210,0
20241213,181600,1242946320,8210,8210,8210,8210,0
20241213,181500,1242946320,8210,8210,8210,8210,0
20241213,181400,1242946320,8210,8210,8210,8210,0
20241213,181300,1242946320,8210,8210,8210,8210,0
20241213,181200,1242946320,8210,8210,8210,8210,0
20241213,181100,1242946320,8210,8210,8210,8210,0
20241213,181000,1242946320,8210,8210,8210,8210,0
20241213,180900,1242946320,8210,8210,8210,8210,0
20241213,180800,1242946320,8210,8210,8210,8210,0
20241213,180700,1242946320,8210,8210,8210,8210,0
20241213,180600,1242946320,8210,8210,8210,8210,0
20241213,180500,1242946320,8210,8210,8210,8210,0
20241213,180400,1242946320,8210,8210,8210,8210,0
20241213,180300,1242946320,8210,8210,8210,8210,0
20241213,180200,1242946320,8210,8210,8210,8210,0
20241213,180100,1242946320,8210,8210,8210,8210,0
20241213,180000,1242946320,8210,8210,8210,8210,4304
20241213,175900,1242946320,8210,8210,8210,8210,0
20241213,175800,1242946320,8210,8210,8210,8210,0
20241213,175700,1242946320,8210,8210,8210,8210,0
20241213,175600,1242946320,8210,8210,8210,8210,0
20241213,175500,1242946320,8210,8210,8210,8210,0
20241213,175400,1242946320,8210,8210,8210,8210,0
20241213,175300,1242946320,8210,8210,8210,8210,0
20241213,175200,1242946320,8210,8210,8210,8210,0
20241213,175100,1242946320,8210,8210,8210,8210,0
20241213,175000,1242946320,8210,8210,8210,8210,0
20241213,174900,1242946320,8210,8210,8210,8210,0
20241213,174800,1242946320,8210,8210,8210,8210,0
20241213,174700,1242946320,8210,8210,8210,8210,0
20241213,174600,1242946320,8210,8210,8210,8210,0
20241213,174500,1242946320,8210,8210,8210,8210,0
20241213,174400,1242946320,8210,8210,8210,8210,0
20241213,174300,1242946320,8210,8210,8210,8210,0
20241213,174200,1242946320,8210,8210,8210,8210,0
20241213,174100,1242946320,8210,8210,8210,8210,0
20241213,174000,1242946320,8210,8210,8210,8210,0
20241213,173900,1242946320,8210,8210,8210,8210,0
20241213,173800,1242946320,8210,8210,8210,8210,0
20241213,173700,1242946320,8210,8210,8210,8210,0
20241213,173600,1242946320,8210,8210,8210,8210,0
20241213,173500,1242946320,8210,8210,8210,8210,0
20241213,173400,1242946320,8210,8210,8210,8210,0
20241213,173300,1242946320,8210,8210,8210,8210,0
20241213,173200,1242946320,8210,8210,8210,8210,0
20241213,173100,1242946320,8210,8210,8210,8210,0
20241213,173000,1242946320,8210,8210,8210,8210,4304
20241213,172900,1242946320,8210,8210,8210,8210,0
20241213,172800,1242946320,8210,8210,8210,8210,0
20241213,172700,1242946320,8210,8210,8210,8210,0
20241213,172600,1242946320,8210,8210,8210,8210,0
20241213,172500,1242946320,8210,8210,8210,8210,0
20241213,172400,1242946320,8210,8210,8210,8210,0
20241213,172300,1242946320,8210,8210,8210,8210,0
20241213,172200,1242946320,8210,8210,8210,8210,0
20241213,172100,1242946320,8210,8210,8210,8210,0
20241213,172000,1242946320,8210,8210,8210,8210,0
20241213,171900,1242946320,8210,8210,8210,8210,0
20241213,171800,1242946320,8210,8210,8210,8210,0
20241213,171700,1242946320,8210,8210,8210,8210,0
20241213,171600,1242946320,8210,8210,8210,8210,0
20241213,171500,1242946320,8210,8210,8210,8210,0
20241213,171400,1242946320,8210,8210,8210,8210,0
20241213,171300,1242946320,8210,8210,8210,8210,0
20241213,171200,1242946320,8210,8210,8210,8210,0
20241213,171100,1242946320,8210,8210,8210,8210,0
20241213,171000,1242946320,8210,8210,8210,8210,0
20241213,170900,1242946320,8210,8210,8210,8210,0
20241213,170800,1242946320,8210,8210,8210,8210,0
20241213,170700,1242946320,8210,8210,8210,8210,0
20241213,170600,1242946320,8210,8210,8210,8210,0
20241213,170500,1242946320,8210,8210,8210,8210,0
20241213,170400,1242946320,8210,8210,8210,8210,0
20241213,170300,1242946320,8210,8210,8210,8210,0
20241213,170200,1242946320,8210,8210,8210,8210,0
20241213,170100,1242946320,8210,8210,8210,8210,0
20241213,170000,1242946320,8210,8210,8210,8210,4304
20241213,165900,1242946320,8210,8210,8210,8210,0
20241213,165800,1242946320,8210,8210,8210,8210,0
20241213,165700,1242946320,8210,8210,8210,8210,0
20241213,165600,1242946320,8210,8210,8210,8210,0
20241213,165500,1242946320,8210,8210,8210,8210,0
20241213,165400,1242946320,8210,8210,8210,8210,0
20241213,165300,1242946320,8210,8210,8210,8210,0
20241213,165200,1242946320,8210,8210,8210,8210,0
20241213,165100,1242946320,8210,8210,8210,8210,0
20241213,165000,1242946320,8210,8210,8210,8210,0
20241213,164900,1242946320,8210,8210,8210,8210,0
20241213,164800,1242946320,8210,8210,8210,8210,0
20241213,164700,1242946320,8210,8210,8210,8210,0
20241213,164600,1242946320,8210,8210,8210,8210,0
20241213,164500,1242946320,8210,8210,8210,8210,0
20241213,164400,1242946320,8210,8210,8210,8210,0
20241213,164300,1242946320,8210,8210,8210,8210,0
20241213,164200,1242946320,8210,8210,8210,8210,0
20241213,164100,1242946320,8210,8210,8210,8210,0
20241213,164000,1242946320,8210,8210,8210,8210,0
20241213,163900,1242946320,8210,8210,8210,8210,0
20241213,163800,1242946320,8210,8210,8210,8210,0
20241213,163700,1242946320,8210,8210,8210,8210,0
20241213,163600,1242946320,8210,8210,8210,8210,0
20241213,163500,1242946320,8210,8210,8210,8210,0
20241213,163400,1242946320,8210,8210,8210,8210,0
20241213,163300,1242946320,8210,8210,8210,8210,0
20241213,163200,1242946320,8210,8210,8210,8210,0
20241213,163100,1242946320,8210,8210,8210,8210,0
20241213,163000,1242946320,8210,8210,8210,8210,4304
20241213,162900,1242946320,8210,8210,8210,8210,0
20241213,162800,1242946320,8210,8210,8210,8210,0
20241213,162700,1242946320,8210,8210,8210,8210,0
20241213,162600,1242946320,8210,8210,8210,8210,0
20241213,162500,1242946320,8210,8210,8210,8210,0
20241213,162400,1242946320,8210,8210,8210,8210,0
20241213,162300,1242946320,8210,8210,8210,8210,0
20241213,162200,1242946320,8210,8210,8210,8210,0
20241213,162100,1242946320,8210,8210,8210,8210,0
20241213,162000,1242946320,8210,8210,8210,8210,0
20241213,161900,1242946320,8210,8210,8210,8210,0
20241213,161800,1242946320,8210,8210,8210,8210,0
20241213,161700,1242946320,8210,8210,8210,8210,0
20241213,161600,1242946320,8210,8210,8210,8210,0
20241213,161500,1242946320,8210,8210,8210,8210,0
20241213,161400,1242946320,8210,8210,8210,8210,0
20241213,161300,1242946320,8210,8210,8210,8210,0
20241213,161200,1242946320,8210,8210,8210,8210,0
20241213,161100,1242946320,8210,8210,8210,8210,0
20241213,161000,1242946320,8210,8210,8210,8210,0
20241213,160900,1242946320,8210,8210,8210,8210,0
20241213,160800,1242946320,8210,8210,8210,8210,0
20241213,160700,1242946320,8210,8210,8210,8210,0
20241213,160600,1242946320,8210,8210,8210,8210,0
20241213,160500,1242946320,8210,8210,8210,8210,0
20241213,160400,1242946320,8210,8210,8210,8210,0
20241213,160300,1242946320,8210,8210,8210,8210,0
20241213,160200,1242946320,8210,8210,8210,8210,0
20241213,160100,1242946320,8210,8210,8210,8210,0
20241213,160000,1242946320,8210,8210,8210,8210,4304
20241213,155900,1242946320,8210,8210,8210,8210,0
20241213,155800,1242946320,8210,8210,8210,8210,0
20241213,155700,1242946320,8210,8210,8210,8210,0
20241213,155600,1242946320,8210,8210,8210,8210,0
20241213,155500,1242946320,8210,8210,8210,8210,0
20241213,155400,1242946320,8210,8210,8210,8210,0
20241213,155300,1242946320,8210,8210,8210,8210,0
20241213,155200,1242946320,8210,8210,8210,8210,0
20241213,155100,1242946320,8210,8210,8210,8210,0
20241213,155000,1242946320,8210,8210,8210,8210,0
20241213,154900,1242946320,8210,8210,8210,8210,0
20241213,154800,1242946320,8210,8210,8210,8210,0
20241213,154700,1242946320,8210,8210,8210,8210,0
20241213,154600,1242946320,8210,8210,8210,8210,0
20241213,154500,1242946320,8210,8210,8210,8210,0
20241213,154400,1242946320,8210,8210,8210,8210,0
20241213,154300,1242946320,8210,8210,8210,8210,0
20241213,154200,1242946320,8210,8210,8210,8210,0
20241213,154100,1242946320,8210,8210,8210,8210,0
20241213,154000,1242946320,8210,8210,8210,8210,0
20241213,153900,1242946320,8210,8210,8210,8210,0
20241213,153800,1242946320,8210,8210,8210,8210,0
20241213,153700,1242946320,8210,8210,8210,8210,0
20241213,153600,1242946320,8210,8210,8210,8210,0
20241213,153500,1242946320,8210,8210,8210,8210,0
20241213,153400,1242946320,8210,8210,8210,8210,0
20241213,153300,1242946320,8210,8210,8210,8210,0
20241213,153200,1242946320,8210,8210,8210,8210,0
20241213,153100,1242946320,8210,8210,8210,8210,0
20241213,153000,1242946320,8210,8210,8210,8210,8608
20241213,152900,1207610480,8280,8280,8280,8280,0
20241213,152800,1207610480,8280,8280,8280,8280,0
20241213,152700,1207610480,8280,8280,8280,8280,0
20241213,152600,1207610480,8280,8280,8280,8280,0
20241213,152500,1207610480,8280,8280,8280,8280,0
20241213,152400,1207610480,8280,8280,8280,8280,0
20241213,152300,1207610480,8280,8280,8280,8280,0
20241213,152200,1207610480,8280,8280,8280,8280,0
20241213,152100,1207610480,8280,8280,8280,8280,0
20241213,152000,1207610480,8280,8280,8280,8280,0
20241213,151900,1207610480,8280,8280,8280,8230,3
20241213,151800,1207585690,8270,8270,8270,8270,1742
20241213,151700,1193179350,8280,8280,8290,8230,5169
20241213,151600,1150415050,8290,8270,8290,8270,1499
20241213,151500,1137998180,8270,8250,8270,8250,1143
20241213,151400,1128556940,8250,8260,8260,8250,1133
20241213,151300,1119202310,8240,8250,8260,8240,1134
20241213,151200,1109844420,8260,8260,8260,8210,1140
20241213,151100,1100432260,8260,8230,8260,8230,1145
20241213,151000,1090981570,8250,8240,8250,8240,1132
20241213,150900,1081650600,8250,8220,8250,8210,882
20241213,150800,1074378880,8250,8260,8270,8250,1250
20241213,150700,1064052590,8270,8260,8270,8250,1130
20241213,150600,1054718810,8260,8250,8260,8250,1141
20241213,150500,1045305440,8250,8240,8250,8240,1499
20241213,150400,1032949830,8230,8200,8230,8190,3319
20241213,150300,1005710380,8200,8190,8200,8180,1291
20241213,150200,995139770,8190,8180,8190,8180,1131
20241213,150100,985880750,8180,8180,8190,8180,1132
20241213,150000,976617300,8180,8160,8180,8150,1220
20241213,145900,966653870,8160,8160,8160,8150,1057
20241213,145800,958030140,8150,8170,8170,8150,297
20241213,145700,955605750,8160,8160,8160,8150,98
20241213,145600,954806290,8150,8150,8160,8150,109
20241213,145500,953917660,8150,8170,8180,8150,104
20241213,145400,953067560,8160,8150,8180,8150,78
20241213,145300,952430460,8180,8150,8190,8140,116
20241213,145200,951484230,8150,8150,8160,8150,102
20241213,145100,950652220,8150,8150,8150,8150,77
20241213,145000,950024670,8150,8140,8150,8140,1161
20241213,144900,940564130,8140,8130,8140,8130,297
20241213,144800,938149360,8130,8130,8130,8130,76
20241213,144700,937531480,8120,8130,8140,8120,75
20241213,144600,936921740,8100,8140,8140,8100,2073
20241213,144500,920122920,8100,8150,8150,8100,1090
20241213,144400,911284500,8140,8120,8140,8110,97
20241213,144300,910496210,8120,8120,8140,8110,103
20241213,144200,909658380,8130,8130,8140,8110,75
20241213,144100,909048530,8140,8140,8140,8110,281
20241213,144000,906767000,8130,8140,8140,8120,193
20241213,143900,905197880,8130,8110,8130,8110,60
20241213,143800,904710530,8130,8130,8130,8120,93
20241213,143700,903954660,8110,8140,8140,8110,109
20241213,143600,903068200,8130,8140,8140,8110,79
20241213,143500,902426000,8130,8130,8140,8130,102
20241213,143400,901596460,8120,8140,8140,8120,98
20241213,143300,900799220,8100,8140,8140,8100,6020
20241213,143200,851968010,8140,8140,8140,8140,121
20241213,143100,850983070,8130,8140,8140,8130,357
20241213,143000,848077940,8140,8140,8140,8130,132
20241213,142900,847003590,8140,8130,8140,8130,765
20241213,142800,840783410,8140,8150,8150,8140,2010
20241213,142700,824415090,8150,8150,8150,8140,352
20241213,142600,821546670,8160,8160,8160,8160,92
20241213,142500,820795950,8150,8160,8160,8140,399
20241213,142400,817543640,8150,8160,8160,8150,774
20241213,142300,811234740,8160,8180,8180,8150,2208
20241213,142200,793216540,8190,8190,8190,8180,94
20241213,142100,792446900,8190,8190,8190,8180,92
20241213,142000,791693660,8190,8190,8190,8190,127
20241213,141900,790653530,8180,8190,8190,8180,98
20241213,141800,789851170,8180,8190,8190,8180,73
20241213,141700,789253460,8190,8180,8190,8180,81
20241213,141600,788590270,8180,8180,8190,8180,220
20241213,141500,786790220,8190,8190,8190,8180,97
20241213,141400,785996000,8190,8180,8190,8180,83
20241213,141300,785316340,8180,8190,8190,8180,191
20241213,141200,783753250,8190,8190,8190,8190,82
20241213,141100,783081670,8190,8180,8190,8180,67
20241213,141000,782533050,8180,8190,8190,8180,125
20241213,140900,781509610,8190,8190,8190,8190,58
20241213,140800,781034590,8180,8180,8190,8180,103
20241213,140700,780191790,8190,8180,8190,8180,101
20241213,140600,779364890,8190,8190,8190,8190,58
20241213,140500,778889870,8190,8180,8190,8180,101
20241213,140400,778062980,8180,8180,8190,8180,281
20241213,140300,775763970,8190,8190,8190,8150,390
20241213,140200,772580940,8190,8160,8190,8160,4295
20241213,140100,737511910,8170,8180,8180,8170,476
20241213,140000,733622170,8180,8190,8190,8180,76
20241213,135900,733000330,8190,8180,8190,8180,95
20241213,135800,732222510,8180,8190,8190,8170,234
20241213,135700,730307690,8190,8190,8190,8180,79
20241213,135600,729660910,8190,8180,8190,8180,111
20241213,135500,728752320,8190,8180,8190,8170,167
20241213,135400,727386220,8190,8190,8190,8180,71
20241213,135300,726804780,8190,8170,8190,8170,105
20241213,135200,725945400,8190,8190,8190,8190,72
20241213,135100,725355720,8190,8210,8210,8180,100
20241213,135000,724536150,8210,8220,8220,8200,79
20241213,134900,723887840,8180,8220,8220,8180,686
20241213,134800,718273160,8220,8210,8220,8210,47
20241213,134700,717886990,8210,8190,8210,8190,103
20241213,134600,717041990,8210,8220,8220,8200,112
20241213,134500,716122100,8220,8220,8220,8220,46
20241213,134400,715743980,8220,8180,8220,8180,92
20241213,134300,714990340,8190,8190,8190,8190,79
20241213,134200,714343330,8190,8180,8190,8180,124
20241213,134100,713328040,8190,8220,8220,8180,365
20241213,134000,710337990,8220,8220,8220,8220,59
20241213,133900,709853010,8220,8220,8220,8200,97
20241213,133800,709056330,8200,8220,8220,8190,57
20241213,133700,708588720,8200,8210,8220,8200,104
20241213,133600,707734900,8210,8200,8220,8200,233
20241213,133500,705823670,8200,8190,8200,8190,117
20241213,133400,704864630,8200,8240,8240,8200,1303
20241213,133300,694170990,8240,8240,8240,8230,63
20241213,133200,693652040,8230,8230,8240,8230,64
20241213,133100,693125180,8240,8240,8240,8230,108
20241213,133000,692235430,8240,8230,8250,8230,96
20241213,132900,691444190,8220,8220,8240,8210,181
20241213,132800,689956370,8230,8220,8230,8220,415
20241213,132700,686544900,8210,8220,8220,8210,73
20241213,132600,685944860,8210,8220,8220,8210,126
20241213,132500,684909660,8220,8220,8220,8220,45
20241213,132400,684539760,8210,8210,8210,8210,29
20241213,132300,684301670,8220,8210,8220,8200,1067
20241213,132200,675550990,8220,8220,8220,8210,825
20241213,132100,668771600,8220,8220,8220,8210,95
20241213,132000,667990830,8220,8210,8220,8210,73
20241213,131900,667391050,8210,8220,8220,8200,55
20241213,131800,666939170,8220,8210,8220,8210,60
20241213,131700,666446270,8220,8210,8220,8210,101
20241213,131600,665616600,8220,8200,8220,8200,2125
20241213,131500,648172930,8180,8200,8200,8180,68
20241213,131400,647615910,8190,8180,8190,8180,46
20241213,131300,647239340,8190,8190,8220,8160,5558
20241213,131200,601835350,8250,8230,8250,8150,6141
20241213,131100,551572730,8240,8240,8240,8240,59
20241213,131000,551086570,8240,8230,8240,8220,4030
20241213,130900,517958870,8240,8250,8250,8240,43
20241213,130800,517604260,8250,8240,8250,8240,43
20241213,130700,517249640,8250,8250,8250,8250,29
20241213,130600,517010390,8240,8220,8250,8220,330
20241213,130500,514292160,8230,8230,8230,8230,30
20241213,130400,514045260,8230,8230,8230,8230,30
20241213,130300,513798360,8240,8240,8240,8240,29
20241213,130200,513559400,8230,8230,8230,8230,59
20241213,130100,513073830,8230,8230,8230,8230,30
20241213,130000,512826930,8240,8240,8240,8240,29
20241213,125900,512587970,8240,8230,8240,8230,31
20241213,125800,512332830,8240,8220,8240,8220,55
20241213,125700,511880010,8240,8200,8240,8200,71
20241213,125600,511296100,8200,8200,8200,8200,20
20241213,125500,511132100,8190,8190,8190,8190,19
20241213,125400,510976490,8200,8200,8200,8200,5
20241213,125300,510935490,8200,8200,8200,8190,15
20241213,125200,510812620,8190,8200,8200,8190,1180
20241213,125100,501143070,8210,8210,8210,8210,0
20241213,125000,501143070,8210,8200,8210,8200,106
20241213,124900,500273860,8210,8210,8210,8210,1
20241213,124800,500265650,8240,8200,8240,8200,15
20241213,124700,500142550,8190,8200,8200,8190,1260
20241213,124600,489812200,8230,8220,8230,8220,471
20241213,124500,485940550,8230,8230,8230,8210,1197
20241213,124400,476101320,8230,8220,8230,8220,14
20241213,124300,475986230,8230,8230,8230,8230,10
20241213,124200,475903930,8230,8230,8230,8230,14
20241213,124100,475788710,8220,8230,8240,8220,35
20241213,124000,475500590,8240,8230,8240,8230,891
20241213,123900,468158890,8240,8230,8240,8230,13
20241213,123800,468051880,8220,8230,8230,8220,17
20241213,123700,467912130,8220,8220,8220,8220,619
20241213,123600,462823950,8220,8220,8220,8220,1
20241213,123500,462815730,8210,8210,8210,8210,11
20241213,123400,462725420,8210,8220,8220,8210,15
20241213,123300,462602260,8210,8210,8220,8210,26
20241213,123200,462388790,8210,8210,8210,8210,256
20241213,123100,460287030,8220,8220,8220,8220,7
20241213,123000,460229490,8210,8200,8210,8200,30
20241213,122900,459983350,8200,8200,8200,8200,19
20241213,122800,459827550,8210,8210,8210,8210,102
20241213,122700,458990130,8200,8200,8200,8200,0
20241213,122600,458990130,8200,8200,8200,8200,35
20241213,122500,458703130,8210,8210,8210,8210,50
20241213,122400,458292630,8210,8210,8210,8210,2
20241213,122300,458276210,8210,8210,8210,8210,183
20241213,122200,456773780,8210,8210,8210,8210,17
20241213,122100,456634210,8210,8220,8220,8200,129
20241213,122000,455575910,8200,8200,8230,8200,231
20241213,121900,453681510,8200,8200,8200,8200,0
20241213,121800,453681510,8200,8210,8210,8200,61
20241213,121700,453181280,8210,8220,8220,8210,26
20241213,121600,452967800,8220,8220,8220,8220,10
20241213,121500,452885600,8210,8210,8210,8210,100
20241213,121400,452064600,8210,8210,8210,8210,36
20241213,121300,451769040,8220,8220,8220,8220,2
20241213,121200,451752600,8230,8210,8230,8210,34
20241213,121100,451473220,8210,8210,8210,8210,5
20241213,121000,451432170,8200,8200,8200,8200,0
20241213,120900,451432170,8200,8220,8220,8200,1886
20241213,120800,435961240,8220,8230,8230,8220,36
20241213,120700,435665120,8230,8230,8230,8230,0
20241213,120600,435665120,8230,8220,8230,8220,20
20241213,120500,435500690,8220,8220,8220,8220,23
20241213,120400,435311630,8230,8230,8230,8230,0
20241213,120300,435311630,8230,8230,8240,8230,42
20241213,120200,434965950,8220,8220,8220,8220,16
20241213,120100,434834430,8220,8220,8220,8220,0
20241213,120000,434834430,8220,8220,8220,8220,11
20241213,115900,434744010,8240,8230,8240,8230,282
20241213,115800,432420430,8230,8230,8230,8230,0
20241213,115700,432420430,8230,8230,8230,8230,18
20241213,115600,432272290,8220,8230,8230,8220,66
20241213,115500,431729510,8240,8230,8240,8230,101
20241213,115400,430897280,8230,8230,8230,8230,18
20241213,115300,430749140,8240,8230,8240,8230,22
20241213,115200,430567980,8230,8230,8230,8230,11
20241213,115100,430477450,8230,8230,8230,8230,34
20241213,115000,430197630,8220,8220,8220,8220,16
20241213,114900,430066110,8220,8220,8220,8220,0
20241213,114800,430066110,8220,8220,8220,8220,14
20241213,114700,429951030,8230,8230,8230,8230,11
20241213,114600,429860500,8230,8230,8230,8230,0
20241213,114500,429860500,8230,8230,8230,8230,20
20241213,114400,429695900,8230,8230,8230,8230,100
20241213,114300,428872900,8230,8230,8230,8230,2
20241213,114200,428856440,8240,8230,8240,8230,14
20241213,114100,428741210,8230,8220,8230,8220,76
20241213,114000,428116480,8210,8210,8210,8210,36
20241213,113900,427820920,8220,8210,8220,8210,112
20241213,113800,426901280,8210,8220,8220,8210,708
20241213,113700,421082350,8230,8220,8230,8220,114
20241213,113600,420144270,8220,8230,8230,8220,11
20241213,113500,420053840,8230,8220,8230,8220,389
20241213,113400,416854260,8220,8220,8220,8220,378
20241213,113300,413747100,8230,8230,8230,8230,1
20241213,113200,413738870,8220,8220,8220,8220,27
20241213,113100,413516930,8230,8240,8240,8230,577
20241213,113000,408762950,8240,8240,8240,8240,1
20241213,112900,408754710,8240,8250,8250,8240,30
20241213,112800,408507310,8250,8250,8250,8250,719
20241213,112700,402575560,8250,8250,8250,8250,0
20241213,112600,402575560,8250,8250,8250,8250,15
20241213,112500,402451810,8250,8250,8250,8250,16
20241213,112400,402319810,8250,8250,8250,8250,12
20241213,112300,402220810,8250,8230,8250,8230,1031
20241213,112200,393723260,8220,8220,8230,8220,294
20241213,112100,391306050,8220,8220,8220,8220,13
20241213,112000,391199190,8220,8220,8220,8220,200
20241213,111900,389555190,8220,8210,8220,8210,22
20241213,111800,389374540,8220,8220,8220,8220,0
20241213,111700,389374540,8220,8210,8220,8210,58
20241213,111600,388898060,8210,8210,8210,8210,14
20241213,111500,388783120,8210,8210,8220,8200,1112
20241213,111400,379662280,8200,8200,8220,8200,42
20241213,111300,379317180,8200,8210,8210,8200,99
20241213,111200,378504410,8210,8220,8220,8210,212
20241213,111100,376762770,8220,8220,8220,8220,13
20241213,111000,376655910,8240,8240,8240,8240,1
20241213,110900,376647670,8230,8230,8230,8230,9
20241213,110800,376573600,8220,8230,8230,8220,35
20241213,110700,376285690,8230,8220,8230,8220,21
20241213,110600,376112870,8220,8220,8220,8220,0
20241213,110500,376112870,8220,8220,8220,8220,24
20241213,110400,375915590,8220,8210,8220,8210,16
20241213,110300,375784170,8220,8220,8220,8220,10
20241213,110200,375701970,8210,8220,8220,8210,25
20241213,110100,375496620,8230,8230,8230,8230,30
20241213,110000,375249720,8230,8220,8230,8220,25
20241213,105900,375044210,8210,8220,8230,8210,307
20241213,105800,372522270,8220,8220,8220,8220,0
20241213,105700,372522270,8220,8220,8220,8220,0
20241213,105600,372522270,8220,8220,8220,8220,28
20241213,105500,372292110,8230,8230,8230,8230,1
20241213,105400,372283880,8230,8230,8230,8230,13
20241213,105300,372176890,8220,8230,8230,8220,23
20241213,105200,371987820,8240,8230,8240,8230,14
20241213,105100,371872590,8220,8220,8220,8220,26
20241213,105000,371658870,8240,8240,8240,8240,0
20241213,104900,371658870,8240,8230,8240,8230,13
20241213,104800,371551850,8230,8210,8230,8200,514
20241213,104700,367333860,8220,8220,8220,8220,370
20241213,104600,364292460,8220,8220,8220,8220,1
20241213,104500,364284240,8220,8210,8220,8210,51
20241213,104400,363865370,8220,8210,8220,8210,1149
20241213,104300,354431920,8220,8240,8240,8220,946
20241213,104200,346653180,8230,8230,8230,8230,18
20241213,104100,346505040,8230,8230,8230,8230,12
20241213,104000,346406280,8250,8250,8250,8250,2
20241213,103900,346389780,8240,8230,8240,8230,43
20241213,103800,346035760,8240,8240,8240,8240,100
20241213,103700,345211760,8230,8230,8230,8230,400
20241213,103600,341919760,8220,8230,8240,8220,617
20241213,103500,336846250,8240,8240,8240,8240,100
20241213,103400,336022250,8230,8250,8250,8230,675
20241213,103300,330465880,8240,8240,8240,8240,206
20241213,103200,328768440,8250,8250,8250,8250,81
20241213,103100,328100190,8250,8250,8250,8250,0
20241213,103000,328100190,8250,8250,8250,8240,43
20241213,102900,327745450,8240,8250,8250,8240,13
20241213,102800,327638320,8240,8240,8240,8240,2
20241213,102700,327621840,8270,8270,8270,8270,0
20241213,102600,327621840,8270,8260,8270,8260,4
20241213,102500,327588770,8240,8240,8240,8240,30
20241213,102400,327341570,8250,8250,8250,8250,0
20241213,102300,327341570,8250,8250,8250,8250,23
20241213,102200,327151820,8250,8250,8250,8250,17
20241213,102100,327011570,8250,8230,8250,8230,25
20241213,102000,326805580,8250,8250,8250,8250,0
20241213,101900,326805580,8250,8250,8250,8250,0
20241213,101800,326805580,8250,8230,8250,8230,33
20241213,101700,326533450,8230,8230,8230,8230,0
20241213,101600,326533450,8230,8230,8230,8230,135
20241213,101500,325422400,8230,8240,8270,8230,558
20241213,101400,320826940,8270,8250,8270,8240,463
20241213,101300,317007200,8260,8260,8260,8260,10
20241213,101200,316924600,8250,8260,8260,8250,981
20241213,101100,308829400,8260,8270,8270,8260,479
20241213,101000,304871860,8270,8280,8280,8260,1479
20241213,100900,292645710,8280,8280,8320,8280,203
20241213,100800,290964750,8280,8280,8320,8280,251
20241213,100700,288886430,8270,8280,8290,8270,1171
20241213,100600,279197200,8340,8340,8340,8340,12
20241213,100500,279097120,8270,8290,8340,8270,69
20241213,100400,278525310,8290,8290,8290,8290,246
20241213,100300,276485970,8340,8290,8340,8290,22
20241213,100200,276302990,8280,8310,8350,8280,582
20241213,100100,271479530,8310,8330,8330,8310,688
20241213,100000,265755160,8330,8380,8380,8330,166
20241213,095900,264366650,8340,8370,8380,8340,293
20241213,095800,261915910,8380,8360,8380,8350,327
20241213,095700,259181150,8360,8360,8360,8350,472
20241213,095600,255236100,8360,8330,8360,8330,108
20241213,095500,254333250,8330,8380,8380,8330,216
20241213,095400,252523370,8380,8350,8380,8330,433
20241213,095300,248903950,8340,8350,8350,8340,329
20241213,095200,246157870,8350,8390,8390,8350,424
20241213,095100,242613020,8390,8380,8390,8380,229
20241213,095000,240692320,8390,8380,8390,8380,216
20241213,094900,238880940,8380,8390,8390,8380,339
20241213,094800,236039060,8390,8370,8390,8370,265
20241213,094700,233818890,8380,8350,8380,8350,292
20241213,094600,231374730,8350,8380,8390,8350,939
20241213,094500,223505670,8380,8380,8380,8380,334
20241213,094400,220706750,8380,8370,8380,8370,318
20241213,094300,218042780,8370,8370,8370,8370,538
20241213,094200,213539720,8350,8370,8370,8350,946
20241213,094100,205628620,8370,8360,8370,8340,373
20241213,094000,202511950,8360,8370,8370,8360,289
20241213,093900,200093520,8370,8370,8380,8370,419
20241213,093800,196586190,8370,8370,8370,8360,934
20241213,093700,188768710,8370,8370,8370,8370,633
20241213,093600,183470500,8370,8360,8370,8360,652
20241213,093500,178014320,8360,8350,8360,8350,604
20241213,093400,172965960,8350,8350,8350,8320,349
20241213,093300,170052320,8350,8340,8350,8340,337
20241213,093200,167238470,8350,8340,8350,8340,859
20241213,093100,160067580,8340,8340,8340,8330,1653
20241213,093000,146282430,8340,8310,8340,8310,1485
20241213,092900,133928280,8310,8300,8310,8300,342
20241213,092800,131086680,8290,8290,8290,8290,107
20241213,092700,130199650,8290,8290,8310,8280,2646
20241213,092600,108256100,8290,8300,8310,8290,1347
20241213,092500,97086280,8300,8300,8300,8290,317
20241213,092400,94455190,8300,8300,8300,8300,214
20241213,092300,92678990,8300,8290,8300,8290,615
20241213,092200,87576930,8290,8290,8290,8290,161
20241213,092100,86242240,8290,8290,8290,8290,232
20241213,092000,84318960,8290,8290,8290,8290,216
20241213,091900,82528320,8290,8290,8290,8290,260
20241213,091800,80372920,8290,8290,8290,8290,261
20241213,091700,78209230,8260,8270,8270,8260,264
20241213,091600,76027720,8270,8300,8300,8270,778
20241213,091500,69587550,8310,8310,8310,8310,173
20241213,091400,68149920,8310,8310,8320,8300,2197
20241213,091300,49892080,8310,8310,8310,8310,192
20241213,091200,48296560,8310,8310,8310,8310,29
20241213,091100,48055570,8300,8300,8300,8300,1359
20241213,091000,36775870,8300,8290,8300,8260,670
20241213,090900,31220130,8300,8300,8300,8290,204
20241213,090800,29528210,8300,8270,8300,8270,211
20241213,090700,27776970,8260,8250,8260,8250,4
20241213,090600,27743940,8250,8260,8260,8250,292
20241213,090500,25332330,8270,8280,8280,8270,900
20241213,090400,17887330,8270,8290,8290,8270,750
20241213,090300,11681850,8270,8270,8270,8270,0
20241213,090200,11681850,8270,8270,8270,8270,11
20241213,090100,11590880,8270,8270,8270,8270,106
20241213,090000,10714260,8310,8310,8310,8260,1255