KissMeData/191420/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202700,237620300,13580,13580,13580,13580,1545
20241212,202600,237620300,13580,13580,13580,13580,0
20241212,202500,237620300,13580,13580,13580,13580,0
20241212,202400,237620300,13580,13580,13580,13580,0
20241212,202300,237620300,13580,13580,13580,13580,0
20241212,202200,237620300,13580,13580,13580,13580,0
20241212,202100,237620300,13580,13580,13580,13580,0
20241212,202000,237620300,13580,13580,13580,13580,0
20241212,201900,237620300,13580,13580,13580,13580,0
20241212,201800,237620300,13580,13580,13580,13580,0
20241212,201700,237620300,13580,13580,13580,13580,0
20241212,201600,237620300,13580,13580,13580,13580,0
20241212,201500,237620300,13580,13580,13580,13580,0
20241212,201400,237620300,13580,13580,13580,13580,0
20241212,201300,237620300,13580,13580,13580,13580,0
20241212,201200,237620300,13580,13580,13580,13580,0
20241212,201100,237620300,13580,13580,13580,13580,0
20241212,201000,237620300,13580,13580,13580,13580,0
20241212,200900,237620300,13580,13580,13580,13580,0
20241212,200800,237620300,13580,13580,13580,13580,0
20241212,200700,237620300,13580,13580,13580,13580,0
20241212,200600,237620300,13580,13580,13580,13580,0
20241212,200500,237620300,13580,13580,13580,13580,0
20241212,200400,237620300,13580,13580,13580,13580,0
20241212,200300,237620300,13580,13580,13580,13580,0
20241212,200200,237620300,13580,13580,13580,13580,0
20241212,200100,237620300,13580,13580,13580,13580,0
20241212,200000,237620300,13580,13580,13580,13580,0
20241212,195900,237620300,13580,13580,13580,13580,0
20241212,195800,237620300,13580,13580,13580,13580,0
20241212,195700,237620300,13580,13580,13580,13580,1545
20241212,195600,237620300,13580,13580,13580,13580,0
20241212,195500,237620300,13580,13580,13580,13580,0
20241212,195400,237620300,13580,13580,13580,13580,0
20241212,195300,237620300,13580,13580,13580,13580,0
20241212,195200,237620300,13580,13580,13580,13580,0
20241212,195100,237620300,13580,13580,13580,13580,0
20241212,195000,237620300,13580,13580,13580,13580,0
20241212,194900,237620300,13580,13580,13580,13580,0
20241212,194800,237620300,13580,13580,13580,13580,0
20241212,194700,237620300,13580,13580,13580,13580,0
20241212,194600,237620300,13580,13580,13580,13580,0
20241212,194500,237620300,13580,13580,13580,13580,0
20241212,194400,237620300,13580,13580,13580,13580,0
20241212,194300,237620300,13580,13580,13580,13580,0
20241212,194200,237620300,13580,13580,13580,13580,0
20241212,194100,237620300,13580,13580,13580,13580,0
20241212,194000,237620300,13580,13580,13580,13580,0
20241212,193900,237620300,13580,13580,13580,13580,0
20241212,193800,237620300,13580,13580,13580,13580,0
20241212,193700,237620300,13580,13580,13580,13580,0
20241212,193600,237620300,13580,13580,13580,13580,0
20241212,193500,237620300,13580,13580,13580,13580,0
20241212,193400,237620300,13580,13580,13580,13580,0
20241212,193300,237620300,13580,13580,13580,13580,0
20241212,193200,237620300,13580,13580,13580,13580,0
20241212,193100,237620300,13580,13580,13580,13580,0
20241212,193000,237620300,13580,13580,13580,13580,0
20241212,192900,237620300,13580,13580,13580,13580,0
20241212,192800,237620300,13580,13580,13580,13580,0
20241212,192700,237620300,13580,13580,13580,13580,1545
20241212,192600,237620300,13580,13580,13580,13580,0
20241212,192500,237620300,13580,13580,13580,13580,0
20241212,192400,237620300,13580,13580,13580,13580,0
20241212,192300,237620300,13580,13580,13580,13580,0
20241212,192200,237620300,13580,13580,13580,13580,0
20241212,192100,237620300,13580,13580,13580,13580,0
20241212,192000,237620300,13580,13580,13580,13580,0
20241212,191900,237620300,13580,13580,13580,13580,0
20241212,191800,237620300,13580,13580,13580,13580,0
20241212,191700,237620300,13580,13580,13580,13580,0
20241212,191600,237620300,13580,13580,13580,13580,0
20241212,191500,237620300,13580,13580,13580,13580,0
20241212,191400,237620300,13580,13580,13580,13580,0
20241212,191300,237620300,13580,13580,13580,13580,0
20241212,191200,237620300,13580,13580,13580,13580,0
20241212,191100,237620300,13580,13580,13580,13580,0
20241212,191000,237620300,13580,13580,13580,13580,0
20241212,190900,237620300,13580,13580,13580,13580,0
20241212,190800,237620300,13580,13580,13580,13580,0
20241212,190700,237620300,13580,13580,13580,13580,0
20241212,190600,237620300,13580,13580,13580,13580,0
20241212,190500,237620300,13580,13580,13580,13580,0
20241212,190400,237620300,13580,13580,13580,13580,0
20241212,190300,237620300,13580,13580,13580,13580,0
20241212,190200,237620300,13580,13580,13580,13580,0
20241212,190100,237620300,13580,13580,13580,13580,0
20241212,190000,237620300,13580,13580,13580,13580,0
20241212,185900,237620300,13580,13580,13580,13580,0
20241212,185800,237620300,13580,13580,13580,13580,0
20241212,185700,237620300,13580,13580,13580,13580,1545
20241212,185600,237620300,13580,13580,13580,13580,0
20241212,185500,237620300,13580,13580,13580,13580,0
20241212,185400,237620300,13580,13580,13580,13580,0
20241212,185300,237620300,13580,13580,13580,13580,0
20241212,185200,237620300,13580,13580,13580,13580,0
20241212,185100,237620300,13580,13580,13580,13580,0
20241212,185000,237620300,13580,13580,13580,13580,0
20241212,184900,237620300,13580,13580,13580,13580,0
20241212,184800,237620300,13580,13580,13580,13580,0
20241212,184700,237620300,13580,13580,13580,13580,0
20241212,184600,237620300,13580,13580,13580,13580,0
20241212,184500,237620300,13580,13580,13580,13580,0
20241212,184400,237620300,13580,13580,13580,13580,0
20241212,184300,237620300,13580,13580,13580,13580,0
20241212,184200,237620300,13580,13580,13580,13580,0
20241212,184100,237620300,13580,13580,13580,13580,0
20241212,184000,237620300,13580,13580,13580,13580,0
20241212,183900,237620300,13580,13580,13580,13580,0
20241212,183800,237620300,13580,13580,13580,13580,0
20241212,183700,237620300,13580,13580,13580,13580,0
20241212,183600,237620300,13580,13580,13580,13580,0
20241212,183500,237620300,13580,13580,13580,13580,0
20241212,183400,237620300,13580,13580,13580,13580,0
20241212,183300,237620300,13580,13580,13580,13580,0
20241212,183200,237620300,13580,13580,13580,13580,0
20241212,183100,237620300,13580,13580,13580,13580,0
20241212,183000,237620300,13580,13580,13580,13580,0
20241212,182900,237620300,13580,13580,13580,13580,0
20241212,182800,237620300,13580,13580,13580,13580,0
20241212,182700,237620300,13580,13580,13580,13580,1545
20241212,182600,237620300,13580,13580,13580,13580,0
20241212,182500,237620300,13580,13580,13580,13580,0
20241212,182400,237620300,13580,13580,13580,13580,0
20241212,182300,237620300,13580,13580,13580,13580,0
20241212,182200,237620300,13580,13580,13580,13580,0
20241212,182100,237620300,13580,13580,13580,13580,0
20241212,182000,237620300,13580,13580,13580,13580,0
20241212,181900,237620300,13580,13580,13580,13580,0
20241212,181800,237620300,13580,13580,13580,13580,0
20241212,181700,237620300,13580,13580,13580,13580,0
20241212,181600,237620300,13580,13580,13580,13580,0
20241212,181500,237620300,13580,13580,13580,13580,0
20241212,181400,237620300,13580,13580,13580,13580,0
20241212,181300,237620300,13580,13580,13580,13580,0
20241212,181200,237620300,13580,13580,13580,13580,0
20241212,181100,237620300,13580,13580,13580,13580,0
20241212,181000,237620300,13580,13580,13580,13580,0
20241212,180900,237620300,13580,13580,13580,13580,0
20241212,180800,237620300,13580,13580,13580,13580,0
20241212,180700,237620300,13580,13580,13580,13580,0
20241212,180600,237620300,13580,13580,13580,13580,0
20241212,180500,237620300,13580,13580,13580,13580,0
20241212,180400,237620300,13580,13580,13580,13580,0
20241212,180300,237620300,13580,13580,13580,13580,0
20241212,180200,237620300,13580,13580,13580,13580,0
20241212,180100,237620300,13580,13580,13580,13580,0
20241212,180000,237620300,13580,13580,13580,13580,0
20241212,175900,237620300,13580,13580,13580,13580,0
20241212,175800,237620300,13580,13580,13580,13580,0
20241212,175700,237620300,13580,13580,13580,13580,1545
20241212,175600,237620300,13580,13580,13580,13580,0
20241212,175500,237620300,13580,13580,13580,13580,0
20241212,175400,237620300,13580,13580,13580,13580,0
20241212,175300,237620300,13580,13580,13580,13580,0
20241212,175200,237620300,13580,13580,13580,13580,0
20241212,175100,237620300,13580,13580,13580,13580,0
20241212,175000,237620300,13580,13580,13580,13580,0
20241212,174900,237620300,13580,13580,13580,13580,0
20241212,174800,237620300,13580,13580,13580,13580,0
20241212,174700,237620300,13580,13580,13580,13580,0
20241212,174600,237620300,13580,13580,13580,13580,0
20241212,174500,237620300,13580,13580,13580,13580,0
20241212,174400,237620300,13580,13580,13580,13580,0
20241212,174300,237620300,13580,13580,13580,13580,0
20241212,174200,237620300,13580,13580,13580,13580,0
20241212,174100,237620300,13580,13580,13580,13580,0
20241212,174000,237620300,13580,13580,13580,13580,0
20241212,173900,237620300,13580,13580,13580,13580,0
20241212,173800,237620300,13580,13580,13580,13580,0
20241212,173700,237620300,13580,13580,13580,13580,0
20241212,173600,237620300,13580,13580,13580,13580,0
20241212,173500,237620300,13580,13580,13580,13580,0
20241212,173400,237620300,13580,13580,13580,13580,0
20241212,173300,237620300,13580,13580,13580,13580,0
20241212,173200,237620300,13580,13580,13580,13580,0
20241212,173100,237620300,13580,13580,13580,13580,0
20241212,173000,237620300,13580,13580,13580,13580,0
20241212,172900,237620300,13580,13580,13580,13580,0
20241212,172800,237620300,13580,13580,13580,13580,0
20241212,172700,237620300,13580,13580,13580,13580,1545
20241212,172600,237620300,13580,13580,13580,13580,0
20241212,172500,237620300,13580,13580,13580,13580,0
20241212,172400,237620300,13580,13580,13580,13580,0
20241212,172300,237620300,13580,13580,13580,13580,0
20241212,172200,237620300,13580,13580,13580,13580,0
20241212,172100,237620300,13580,13580,13580,13580,0
20241212,172000,237620300,13580,13580,13580,13580,0
20241212,171900,237620300,13580,13580,13580,13580,0
20241212,171800,237620300,13580,13580,13580,13580,0
20241212,171700,237620300,13580,13580,13580,13580,0
20241212,171600,237620300,13580,13580,13580,13580,0
20241212,171500,237620300,13580,13580,13580,13580,0
20241212,171400,237620300,13580,13580,13580,13580,0
20241212,171300,237620300,13580,13580,13580,13580,0
20241212,171200,237620300,13580,13580,13580,13580,0
20241212,171100,237620300,13580,13580,13580,13580,0
20241212,171000,237620300,13580,13580,13580,13580,0
20241212,170900,237620300,13580,13580,13580,13580,0
20241212,170800,237620300,13580,13580,13580,13580,0
20241212,170700,237620300,13580,13580,13580,13580,0
20241212,170600,237620300,13580,13580,13580,13580,0
20241212,170500,237620300,13580,13580,13580,13580,0
20241212,170400,237620300,13580,13580,13580,13580,0
20241212,170300,237620300,13580,13580,13580,13580,0
20241212,170200,237620300,13580,13580,13580,13580,0
20241212,170100,237620300,13580,13580,13580,13580,0
20241212,170000,237620300,13580,13580,13580,13580,0
20241212,165900,237620300,13580,13580,13580,13580,0
20241212,165800,237620300,13580,13580,13580,13580,0
20241212,165700,237620300,13580,13580,13580,13580,1545
20241212,165600,237620300,13580,13580,13580,13580,0
20241212,165500,237620300,13580,13580,13580,13580,0
20241212,165400,237620300,13580,13580,13580,13580,0
20241212,165300,237620300,13580,13580,13580,13580,0
20241212,165200,237620300,13580,13580,13580,13580,0
20241212,165100,237620300,13580,13580,13580,13580,0
20241212,165000,237620300,13580,13580,13580,13580,0
20241212,164900,237620300,13580,13580,13580,13580,0
20241212,164800,237620300,13580,13580,13580,13580,0
20241212,164700,237620300,13580,13580,13580,13580,0
20241212,164600,237620300,13580,13580,13580,13580,0
20241212,164500,237620300,13580,13580,13580,13580,0
20241212,164400,237620300,13580,13580,13580,13580,0
20241212,164300,237620300,13580,13580,13580,13580,0
20241212,164200,237620300,13580,13580,13580,13580,0
20241212,164100,237620300,13580,13580,13580,13580,0
20241212,164000,237620300,13580,13580,13580,13580,0
20241212,163900,237620300,13580,13580,13580,13580,0
20241212,163800,237620300,13580,13580,13580,13580,0
20241212,163700,237620300,13580,13580,13580,13580,0
20241212,163600,237620300,13580,13580,13580,13580,0
20241212,163500,237620300,13580,13580,13580,13580,0
20241212,163400,237620300,13580,13580,13580,13580,0
20241212,163300,237620300,13580,13580,13580,13580,0
20241212,163200,237620300,13580,13580,13580,13580,0
20241212,163100,237620300,13580,13580,13580,13580,0
20241212,163000,237620300,13580,13580,13580,13580,0
20241212,162900,237620300,13580,13580,13580,13580,0
20241212,162800,237620300,13580,13580,13580,13580,0
20241212,162700,237620300,13580,13580,13580,13580,1545
20241212,162600,237620300,13580,13580,13580,13580,0
20241212,162500,237620300,13580,13580,13580,13580,0
20241212,162400,237620300,13580,13580,13580,13580,0
20241212,162300,237620300,13580,13580,13580,13580,0
20241212,162200,237620300,13580,13580,13580,13580,0
20241212,162100,237620300,13580,13580,13580,13580,0
20241212,162000,237620300,13580,13580,13580,13580,0
20241212,161900,237620300,13580,13580,13580,13580,0
20241212,161800,237620300,13580,13580,13580,13580,0
20241212,161700,237620300,13580,13580,13580,13580,0
20241212,161600,237620300,13580,13580,13580,13580,0
20241212,161500,237620300,13580,13580,13580,13580,0
20241212,161400,237620300,13580,13580,13580,13580,0
20241212,161300,237620300,13580,13580,13580,13580,0
20241212,161200,237620300,13580,13580,13580,13580,0
20241212,161100,237620300,13580,13580,13580,13580,0
20241212,161000,237620300,13580,13580,13580,13580,0
20241212,160900,237620300,13580,13580,13580,13580,0
20241212,160800,237620300,13580,13580,13580,13580,0
20241212,160700,237620300,13580,13580,13580,13580,0
20241212,160600,237620300,13580,13580,13580,13580,0
20241212,160500,237620300,13580,13580,13580,13580,0
20241212,160400,237620300,13580,13580,13580,13580,0
20241212,160300,237620300,13580,13580,13580,13580,0
20241212,160200,237620300,13580,13580,13580,13580,0
20241212,160100,237620300,13580,13580,13580,13580,0
20241212,160000,237620300,13580,13580,13580,13580,0
20241212,155900,237620300,13580,13580,13580,13580,0
20241212,155800,237620300,13580,13580,13580,13580,0
20241212,155700,237620300,13580,13580,13580,13580,1545
20241212,155600,237620300,13580,13580,13580,13580,0
20241212,155500,237620300,13580,13580,13580,13580,0
20241212,155400,237620300,13580,13580,13580,13580,0
20241212,155300,237620300,13580,13580,13580,13580,0
20241212,155200,237620300,13580,13580,13580,13580,0
20241212,155100,237620300,13580,13580,13580,13580,0
20241212,155000,237620300,13580,13580,13580,13580,0
20241212,154900,237620300,13580,13580,13580,13580,0
20241212,154800,237620300,13580,13580,13580,13580,0
20241212,154700,237620300,13580,13580,13580,13580,0
20241212,154600,237620300,13580,13580,13580,13580,0
20241212,154500,237620300,13580,13580,13580,13580,0
20241212,154400,237620300,13580,13580,13580,13580,0
20241212,154300,237620300,13580,13580,13580,13580,0
20241212,154200,237620300,13580,13580,13580,13580,0
20241212,154100,237620300,13580,13580,13580,13580,0
20241212,154000,237620300,13580,13580,13580,13580,0
20241212,153900,237620300,13580,13580,13580,13580,0
20241212,153800,237620300,13580,13580,13580,13580,0
20241212,153700,237620300,13580,13580,13580,13580,0
20241212,153600,237620300,13580,13580,13580,13580,0
20241212,153500,237620300,13580,13580,13580,13580,0
20241212,153400,237620300,13580,13580,13580,13580,0
20241212,153300,237620300,13580,13580,13580,13580,0
20241212,153200,237620300,13580,13580,13580,13580,0
20241212,153100,237620300,13580,13580,13580,13580,0
20241212,153000,237620300,13580,13580,13580,13580,1545
20241212,152900,216639200,13580,13580,13580,13580,0
20241212,152800,216639200,13580,13580,13580,13580,0
20241212,152700,216639200,13580,13580,13580,13580,0
20241212,152600,216639200,13580,13580,13580,13580,0
20241212,152500,216639200,13580,13580,13580,13580,0
20241212,152400,216639200,13580,13580,13580,13580,0
20241212,152300,216639200,13580,13580,13580,13580,0
20241212,152200,216639200,13580,13580,13580,13580,0
20241212,152100,216639200,13580,13580,13580,13580,0
20241212,152000,216639200,13580,13580,13580,13580,0
20241212,151900,216639200,13580,13330,13580,13330,1625
20241212,151800,194844720,13330,13270,13330,13250,700
20241212,151700,185536390,13250,13270,13280,13250,38
20241212,151600,185032200,13200,13200,13200,13200,137
20241212,151500,183223800,13200,13200,13200,13200,0
20241212,151400,183223800,13200,13200,13200,13200,0
20241212,151300,183223800,13200,13200,13200,13200,0
20241212,151200,183223800,13200,13200,13200,13200,100
20241212,151100,181903800,13200,13200,13200,13200,0
20241212,151000,181903800,13200,13200,13200,13200,0
20241212,150900,181903800,13200,13190,13200,13190,38
20241212,150800,181402570,13200,13200,13200,13200,0
20241212,150700,181402570,13200,13200,13200,13200,0
20241212,150600,181402570,13200,13200,13200,13200,0
20241212,150500,181402570,13200,13200,13200,13200,0
20241212,150400,181402570,13200,13200,13200,13200,0
20241212,150300,181402570,13200,13200,13200,13200,0
20241212,150200,181402570,13200,13200,13200,13200,0
20241212,150100,181402570,13200,13200,13200,13200,0
20241212,150000,181402570,13200,13200,13200,13200,0
20241212,145900,181402570,13200,13200,13200,13200,0
20241212,145800,181402570,13200,13200,13200,13200,0
20241212,145700,181402570,13200,13200,13200,13200,0
20241212,145600,181402570,13200,13200,13200,13200,0
20241212,145500,181402570,13200,13200,13200,13200,0
20241212,145400,181402570,13200,13200,13200,13200,0
20241212,145300,181402570,13200,13200,13200,13200,0
20241212,145200,181402570,13200,13200,13200,13200,0
20241212,145100,181402570,13200,13200,13200,13200,0
20241212,145000,181402570,13200,13200,13200,13200,0
20241212,144900,181402570,13200,13200,13200,13200,0
20241212,144800,181402570,13200,13200,13200,13200,0
20241212,144700,181402570,13200,13200,13200,13200,0
20241212,144600,181402570,13200,13190,13200,13190,5
20241212,144500,181336580,13200,13200,13200,13200,0
20241212,144400,181336580,13200,13200,13200,13200,0
20241212,144300,181336580,13200,13200,13200,13200,0
20241212,144200,181336580,13200,13200,13200,13200,0
20241212,144100,181336580,13200,13200,13200,13200,0
20241212,144000,181336580,13200,13200,13200,13200,0
20241212,143900,181336580,13200,13200,13200,13200,0
20241212,143800,181336580,13200,13200,13200,13200,0
20241212,143700,181336580,13200,13200,13200,13200,0
20241212,143600,181336580,13200,13200,13200,13200,0
20241212,143500,181336580,13200,13200,13200,13200,0
20241212,143400,181336580,13200,13200,13200,13200,0
20241212,143300,181336580,13200,13120,13200,13120,11
20241212,143200,181192180,13120,13120,13120,13120,0
20241212,143100,181192180,13120,13120,13120,13120,1
20241212,143000,181179060,13120,13120,13120,13120,13
20241212,142900,181008500,13120,13120,13120,13120,0
20241212,142800,181008500,13120,13120,13120,13120,12
20241212,142700,180851060,13140,13140,13140,13140,0
20241212,142600,180851060,13140,13140,13140,13140,0
20241212,142500,180851060,13140,13140,13140,13140,0
20241212,142400,180851060,13140,13140,13140,13140,0
20241212,142300,180851060,13140,13140,13140,13140,0
20241212,142200,180851060,13140,13140,13140,13140,0
20241212,142100,180851060,13140,13130,13140,13130,2
20241212,142000,180824790,13130,13130,13130,13130,0
20241212,141900,180824790,13130,13130,13130,13130,0
20241212,141800,180824790,13130,13130,13130,13130,72
20241212,141700,179879430,13130,13130,13130,13130,1
20241212,141600,179866300,13130,13130,13130,13130,76
20241212,141500,178868420,13140,13140,13140,13140,0
20241212,141400,178868420,13140,13140,13140,13140,0
20241212,141300,178868420,13140,13140,13140,13140,10
20241212,141200,178737020,13130,13140,13140,13130,70
20241212,141100,177817230,13190,13190,13190,13190,1
20241212,141000,177804040,13150,13150,13150,13150,0
20241212,140900,177804040,13150,13150,13150,13150,0
20241212,140800,177804040,13150,13170,13170,13150,5
20241212,140700,177738260,13200,13190,13210,13190,68
20241212,140600,176840890,13200,13200,13200,13200,0
20241212,140500,176840890,13200,13200,13200,13200,0
20241212,140400,176840890,13200,13200,13200,13200,0
20241212,140300,176840890,13200,13200,13200,13200,0
20241212,140200,176840890,13200,13200,13200,13200,1
20241212,140100,176827690,13170,13170,13170,13170,0
20241212,140000,176827690,13170,13170,13170,13170,0
20241212,135900,176827690,13170,13170,13170,13170,1
20241212,135800,176814520,13200,13200,13200,13200,0
20241212,135700,176814520,13200,13200,13200,13200,0
20241212,135600,176814520,13200,13200,13200,13200,0
20241212,135500,176814520,13200,13200,13200,13200,0
20241212,135400,176814520,13200,13200,13200,13200,0
20241212,135300,176814520,13200,13200,13200,13200,0
20241212,135200,176814520,13200,13200,13200,13200,0
20241212,135100,176814520,13200,13200,13200,13200,0
20241212,135000,176814520,13200,13200,13200,13200,0
20241212,134900,176814520,13200,13200,13200,13200,0
20241212,134800,176814520,13200,13200,13200,13200,0
20241212,134700,176814520,13200,13200,13200,13200,0
20241212,134600,176814520,13200,13200,13200,13200,0
20241212,134500,176814520,13200,13200,13200,13200,0
20241212,134400,176814520,13200,13200,13200,13200,75
20241212,134300,175824520,13230,13230,13230,13230,0
20241212,134200,175824520,13230,13270,13270,13230,645
20241212,134100,167270160,13260,13250,13300,13250,419
20241212,134000,161708790,13240,13230,13240,13230,242
20241212,133900,158506970,13230,13170,13230,13170,54
20241212,133800,157794930,13170,13160,13170,13160,51
20241212,133700,157123760,13100,13070,13100,13070,728
20241212,133600,147588590,12990,12990,12990,12990,0
20241212,133500,147588590,12990,12990,12990,12990,1
20241212,133400,147575600,12990,12990,12990,12990,501
20241212,133300,141067610,12980,12980,12980,12980,0
20241212,133200,141067610,12980,12980,12980,12980,0
20241212,133100,141067610,12980,12980,12980,12980,0
20241212,133000,141067610,12980,12980,12980,12980,10
20241212,132900,140937810,12990,12990,12990,12990,50
20241212,132800,140288310,12990,12990,12990,12990,0
20241212,132700,140288310,12990,12990,12990,12990,0
20241212,132600,140288310,12990,12990,12990,12990,0
20241212,132500,140288310,12990,12990,12990,12990,30
20241212,132400,139898610,12960,12960,12960,12960,0
20241212,132300,139898610,12960,12960,12960,12960,0
20241212,132200,139898610,12960,12960,12960,12960,0
20241212,132100,139898610,12960,12960,12960,12960,0
20241212,132000,139898610,12960,12960,12960,12960,0
20241212,131900,139898610,12960,12960,12960,12960,0
20241212,131800,139898610,12960,12960,12960,12960,0
20241212,131700,139898610,12960,12960,12960,12960,25
20241212,131600,139574610,12970,12970,12970,12970,0
20241212,131500,139574610,12970,12990,12990,12970,851
20241212,131400,128528900,12990,12990,12990,12990,0
20241212,131300,128528900,12990,13000,13000,12980,811
20241212,131200,117996970,13000,13000,13000,13000,0
20241212,131100,117996970,13000,13010,13010,13000,8
20241212,131000,117892950,13010,13010,13010,13010,0
20241212,130900,117892950,13010,13010,13010,13010,0
20241212,130800,117892950,13010,13060,13060,12990,1414
20241212,130700,99494450,13100,13100,13100,13100,0
20241212,130600,99494450,13100,13100,13100,13100,0
20241212,130500,99494450,13100,13110,13110,13100,493
20241212,130400,93036140,13250,13250,13250,13250,0
20241212,130300,93036140,13250,13250,13250,13250,0
20241212,130200,93036140,13250,13250,13250,13250,0
20241212,130100,93036140,13250,13250,13250,13250,0
20241212,130000,93036140,13250,13110,13250,13110,4
20241212,125900,92983560,13250,13250,13250,13250,0
20241212,125800,92983560,13250,13250,13250,13250,0
20241212,125700,92983560,13250,13250,13250,13250,0
20241212,125600,92983560,13250,13250,13250,13250,0
20241212,125500,92983560,13250,13250,13250,13250,0
20241212,125400,92983560,13250,13250,13250,13250,0
20241212,125300,92983560,13250,13250,13250,13250,0
20241212,125200,92983560,13250,13250,13250,13250,2
20241212,125100,92957060,13160,13160,13160,13160,0
20241212,125000,92957060,13160,13160,13160,13160,0
20241212,124900,92957060,13160,13020,13160,13020,390
20241212,124800,87830550,13020,13020,13020,13020,2
20241212,124700,87804510,13130,13130,13130,13130,0
20241212,124600,87804510,13130,13130,13130,13130,0
20241212,124500,87804510,13130,13130,13130,13130,0
20241212,124400,87804510,13130,13130,13130,13130,0
20241212,124300,87804510,13130,13130,13130,13130,0
20241212,124200,87804510,13130,13130,13130,13130,0
20241212,124100,87804510,13130,13130,13130,13130,0
20241212,124000,87804510,13130,13130,13130,13130,0
20241212,123900,87804510,13130,13130,13130,13130,0
20241212,123800,87804510,13130,13130,13130,13130,1
20241212,123700,87791380,13050,13050,13050,13050,0
20241212,123600,87791380,13050,13050,13050,13050,0
20241212,123500,87791380,13050,13050,13050,13050,0
20241212,123400,87791380,13050,13000,13050,13000,4
20241212,123300,87739330,12990,12990,12990,12990,0
20241212,123200,87739330,12990,12990,12990,12990,0
20241212,123100,87739330,12990,12990,12990,12990,0
20241212,123000,87739330,12990,13000,13000,12990,37
20241212,122900,87258590,13010,13010,13010,13010,0
20241212,122800,87258590,13010,13010,13010,13010,0
20241212,122700,87258590,13010,13010,13010,13010,0
20241212,122600,87258590,13010,13010,13010,13010,0
20241212,122500,87258590,13010,13010,13010,13010,2
20241212,122400,87232570,13050,13050,13050,13050,0
20241212,122300,87232570,13050,13050,13050,13050,0
20241212,122200,87232570,13050,13050,13050,13050,0
20241212,122100,87232570,13050,13050,13050,13050,0
20241212,122000,87232570,13050,13050,13050,13050,0
20241212,121900,87232570,13050,13050,13050,13050,0
20241212,121800,87232570,13050,13050,13050,13050,1
20241212,121700,87219520,13000,13000,13000,13000,400
20241212,121600,82019520,13030,13030,13030,13030,0
20241212,121500,82019520,13030,13030,13030,13030,0
20241212,121400,82019520,13030,13030,13030,13030,4
20241212,121300,81967400,13050,13050,13050,13050,0
20241212,121200,81967400,13050,13050,13050,13050,0
20241212,121100,81967400,13050,13050,13050,13050,0
20241212,121000,81967400,13050,13050,13050,13050,0
20241212,120900,81967400,13050,13050,13050,13050,0
20241212,120800,81967400,13050,13050,13050,13050,0
20241212,120700,81967400,13050,13050,13050,13050,0
20241212,120600,81967400,13050,13050,13050,13050,1
20241212,120500,81954350,13030,13030,13030,13030,1
20241212,120400,81941320,13030,13030,13030,13030,0
20241212,120300,81941320,13030,13030,13030,13030,0
20241212,120200,81941320,13030,13030,13030,13030,0
20241212,120100,81941320,13030,13030,13030,13030,0
20241212,120000,81941320,13030,13030,13030,13030,0
20241212,115900,81941320,13030,13030,13030,13030,0
20241212,115800,81941320,13030,13030,13030,13030,0
20241212,115700,81941320,13030,13030,13030,13030,0
20241212,115600,81941320,13030,13030,13030,13030,32
20241212,115500,81524360,13030,13030,13030,13030,1
20241212,115400,81511330,13020,13020,13020,13020,0
20241212,115300,81511330,13020,13020,13020,13020,0
20241212,115200,81511330,13020,13020,13020,13020,0
20241212,115100,81511330,13020,13020,13020,13020,0
20241212,115000,81511330,13020,13020,13020,13020,0
20241212,114900,81511330,13020,13020,13020,13020,0
20241212,114800,81511330,13020,13020,13020,13020,0
20241212,114700,81511330,13020,13020,13020,13020,0
20241212,114600,81511330,13020,13020,13020,13020,0
20241212,114500,81511330,13020,13020,13020,13020,0
20241212,114400,81511330,13020,13020,13020,13020,0
20241212,114300,81511330,13020,13020,13020,13020,1
20241212,114200,81498310,12980,12980,12980,12980,0
20241212,114100,81498310,12980,12980,12980,12980,0
20241212,114000,81498310,12980,12980,12980,12980,0
20241212,113900,81498310,12980,12980,12980,12980,0
20241212,113800,81498310,12980,12980,12980,12980,0
20241212,113700,81498310,12980,12980,12980,12980,0
20241212,113600,81498310,12980,13010,13010,12980,275
20241212,113500,77924770,13020,13030,13030,13020,128
20241212,113400,76258120,13040,13040,13040,13040,0
20241212,113300,76258120,13040,13040,13040,13040,0
20241212,113200,76258120,13040,13040,13040,13040,0
20241212,113100,76258120,13040,13040,13040,13040,0
20241212,113000,76258120,13040,13040,13040,13040,5
20241212,112900,76192920,13050,13050,13050,13050,0
20241212,112800,76192920,13050,13050,13050,13050,0
20241212,112700,76192920,13050,13050,13050,13050,2
20241212,112600,76166820,13080,13080,13080,13080,0
20241212,112500,76166820,13080,13080,13080,13080,0
20241212,112400,76166820,13080,13080,13080,13080,34
20241212,112300,75722100,13150,13150,13150,13150,0
20241212,112200,75722100,13150,13150,13150,13150,0
20241212,112100,75722100,13150,13150,13150,13150,0
20241212,112000,75722100,13150,13150,13150,13150,0
20241212,111900,75722100,13150,13150,13150,13150,0
20241212,111800,75722100,13150,13150,13150,13150,0
20241212,111700,75722100,13150,13150,13150,13150,0
20241212,111600,75722100,13150,13150,13150,13150,0
20241212,111500,75722100,13150,13150,13150,13150,0
20241212,111400,75722100,13150,13150,13150,13150,0
20241212,111300,75722100,13150,13150,13150,13150,0
20241212,111200,75722100,13150,13150,13150,13150,0
20241212,111100,75722100,13150,13150,13150,13150,1
20241212,111000,75708950,13090,13090,13090,13090,0
20241212,110900,75708950,13090,13090,13090,13090,15
20241212,110800,75512600,13110,13110,13110,13110,110
20241212,110700,74070500,13150,13150,13150,13150,0
20241212,110600,74070500,13150,13150,13150,13150,0
20241212,110500,74070500,13150,13150,13150,13150,0
20241212,110400,74070500,13150,13150,13150,13150,0
20241212,110300,74070500,13150,13150,13150,13150,1
20241212,110200,74057350,13140,13140,13140,13140,0
20241212,110100,74057350,13140,13140,13140,13100,193
20241212,110000,71528650,13140,13140,13140,13140,0
20241212,105900,71528650,13140,13140,13140,13140,1
20241212,105800,71515510,13100,13100,13100,13100,0
20241212,105700,71515510,13100,13100,13100,13100,0
20241212,105600,71515510,13100,13100,13100,13100,0
20241212,105500,71515510,13100,13100,13100,13100,0
20241212,105400,71515510,13100,13100,13100,13100,2
20241212,105300,71489310,13080,13080,13080,13080,0
20241212,105200,71489310,13080,13080,13080,13080,0
20241212,105100,71489310,13080,13080,13080,13080,0
20241212,105000,71489310,13080,13080,13080,13080,0
20241212,104900,71489310,13080,13080,13080,13080,0
20241212,104800,71489310,13080,13080,13080,13080,0
20241212,104700,71489310,13080,13080,13080,13080,1
20241212,104600,71476230,13080,13080,13080,13080,0
20241212,104500,71476230,13080,13080,13080,13080,0
20241212,104400,71476230,13080,13080,13080,13080,0
20241212,104300,71476230,13080,13080,13080,13080,0
20241212,104200,71476230,13080,13080,13080,13080,0
20241212,104100,71476230,13080,13080,13080,13080,0
20241212,104000,71476230,13080,13080,13080,13080,0
20241212,103900,71476230,13080,13080,13080,13080,0
20241212,103800,71476230,13080,13080,13080,13080,0
20241212,103700,71476230,13080,13080,13080,13080,0
20241212,103600,71476230,13080,13080,13080,13080,0
20241212,103500,71476230,13080,13080,13080,13080,0
20241212,103400,71476230,13080,13080,13080,13080,0
20241212,103300,71476230,13080,13080,13080,13080,0
20241212,103200,71476230,13080,13080,13080,13080,0
20241212,103100,71476230,13080,13080,13080,13080,0
20241212,103000,71476230,13080,13060,13080,13060,18
20241212,102900,71240980,13020,13020,13020,13020,0
20241212,102800,71240980,13020,13020,13020,13020,0
20241212,102700,71240980,13020,13020,13020,13020,0
20241212,102600,71240980,13020,13020,13020,13020,0
20241212,102500,71240980,13020,13020,13020,13020,0
20241212,102400,71240980,13020,13020,13020,13020,0
20241212,102300,71240980,13020,13020,13020,13020,0
20241212,102200,71240980,13020,13020,13020,13020,0
20241212,102100,71240980,13020,13020,13020,13020,0
20241212,102000,71240980,13020,13020,13020,13020,0
20241212,101900,71240980,13020,13020,13020,13020,10
20241212,101800,71110780,13080,13030,13080,13030,40
20241212,101700,70589530,13020,13030,13030,13020,65
20241212,101600,69743200,13030,13030,13030,13030,0
20241212,101500,69743200,13030,13030,13030,13030,30
20241212,101400,69352300,13030,13030,13030,13030,0
20241212,101300,69352300,13030,13030,13030,13030,217
20241212,101200,66524790,13030,13030,13030,13030,9
20241212,101100,66407520,13020,13070,13070,13020,319
20241212,101000,62246070,13050,13050,13050,13050,0
20241212,100900,62246070,13050,13050,13050,13050,0
20241212,100800,62246070,13050,13050,13050,13050,0
20241212,100700,62246070,13050,13080,13080,13050,50
20241212,100600,61593220,13160,13160,13160,13160,0
20241212,100500,61593220,13160,13160,13160,13160,0
20241212,100400,61593220,13160,13160,13160,13160,3
20241212,100300,61553740,13040,13040,13040,13040,0
20241212,100200,61553740,13040,13040,13040,13040,0
20241212,100100,61553740,13040,13040,13040,13040,0
20241212,100000,61553740,13040,13040,13040,13040,1
20241212,095900,61540700,13180,13180,13180,13180,0
20241212,095800,61540700,13180,13180,13180,13180,0
20241212,095700,61540700,13180,13180,13180,13180,0
20241212,095600,61540700,13180,13180,13180,13180,6
20241212,095500,61461620,13020,13020,13020,13020,819
20241212,095400,50798240,13020,13000,13020,13000,968
20241212,095300,38195260,12990,12990,12990,12990,10
20241212,095200,38065360,13000,13000,13000,13000,1
20241212,095100,38052360,13000,13020,13020,13000,518
20241212,095000,31316670,13020,13130,13130,13020,526
20241212,094900,24445420,13240,13240,13240,13240,0
20241212,094800,24445420,13240,13240,13240,13240,0
20241212,094700,24445420,13240,13240,13240,13240,0
20241212,094600,24445420,13240,13240,13240,13240,0
20241212,094500,24445420,13240,13240,13240,13240,0
20241212,094400,24445420,13240,13240,13240,13240,0
20241212,094300,24445420,13240,13240,13240,13240,0
20241212,094200,24445420,13240,13240,13240,13240,0
20241212,094100,24445420,13240,13240,13240,13240,1
20241212,094000,24432180,13250,13250,13250,13250,0
20241212,093900,24432180,13250,13250,13250,13250,0
20241212,093800,24432180,13250,13250,13250,13250,0
20241212,093700,24432180,13250,13250,13250,13250,0
20241212,093600,24432180,13250,13250,13250,13250,0
20241212,093500,24432180,13250,13250,13250,13250,0
20241212,093400,24432180,13250,13250,13250,13250,99
20241212,093300,23120430,13250,13280,13290,13250,341
20241212,093200,18594980,13230,13230,13230,13230,11
20241212,093100,18449450,13190,13190,13190,13190,0
20241212,093000,18449450,13190,13190,13190,13190,104
20241212,092900,17077690,13190,13190,13190,13190,0
20241212,092800,17077690,13190,13190,13190,13190,0
20241212,092700,17077690,13190,13190,13190,13190,0
20241212,092600,17077690,13190,13190,13190,13190,0
20241212,092500,17077690,13190,13170,13190,13170,118
20241212,092400,15521810,13110,13110,13110,13110,0
20241212,092300,15521810,13110,13110,13110,13110,0
20241212,092200,15521810,13110,13110,13110,13110,0
20241212,092100,15521810,13110,13110,13110,13110,0
20241212,092000,15521810,13110,13110,13110,13110,46
20241212,091900,14918750,13110,13110,13110,13110,0
20241212,091800,14918750,13110,13110,13110,13110,0
20241212,091700,14918750,13110,13160,13160,13110,200
20241212,091600,12295750,13070,13070,13070,13070,0
20241212,091500,12295750,13070,13070,13070,13070,0
20241212,091400,12295750,13070,13070,13070,13070,0
20241212,091300,12295750,13070,13070,13070,13070,34
20241212,091200,11851370,13110,13120,13120,13110,11
20241212,091100,11707150,13330,13330,13330,13330,0
20241212,091000,11707150,13330,13330,13330,13330,1
20241212,090900,11693820,13330,13350,13350,13330,11
20241212,090800,11547170,13030,13030,13030,13030,0
20241212,090700,11547170,13030,13030,13030,13030,0
20241212,090600,11547170,13030,13040,13040,13030,43
20241212,090500,10986580,13030,13030,13030,13030,0
20241212,090400,10986580,13030,13030,13030,13030,126
20241212,090300,9344800,13020,13060,13060,13020,500
20241212,090200,2824620,13020,13020,13020,13020,0
20241212,090100,2824620,13020,13020,13020,13020,0
20241212,090000,2824620,13020,13500,13500,13020,211