KissMeData/213500/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,204300,237899270,8870,8870,8870,8870,717
20241217,204200,237899270,8870,8870,8870,8870,0
20241217,204100,237899270,8870,8870,8870,8870,0
20241217,204000,237899270,8870,8870,8870,8870,0
20241217,203900,237899270,8870,8870,8870,8870,0
20241217,203800,237899270,8870,8870,8870,8870,0
20241217,203700,237899270,8870,8870,8870,8870,0
20241217,203600,237899270,8870,8870,8870,8870,0
20241217,203500,237899270,8870,8870,8870,8870,0
20241217,203400,237899270,8870,8870,8870,8870,0
20241217,203300,237899270,8870,8870,8870,8870,0
20241217,203200,237899270,8870,8870,8870,8870,0
20241217,203100,237899270,8870,8870,8870,8870,0
20241217,203000,237899270,8870,8870,8870,8870,0
20241217,202900,237899270,8870,8870,8870,8870,0
20241217,202800,237899270,8870,8870,8870,8870,0
20241217,202700,237899270,8870,8870,8870,8870,0
20241217,202600,237899270,8870,8870,8870,8870,0
20241217,202500,237899270,8870,8870,8870,8870,0
20241217,202400,237899270,8870,8870,8870,8870,0
20241217,202300,237899270,8870,8870,8870,8870,0
20241217,202200,237899270,8870,8870,8870,8870,0
20241217,202100,237899270,8870,8870,8870,8870,0
20241217,202000,237899270,8870,8870,8870,8870,0
20241217,201900,237899270,8870,8870,8870,8870,0
20241217,201800,237899270,8870,8870,8870,8870,0
20241217,201700,237899270,8870,8870,8870,8870,0
20241217,201600,237899270,8870,8870,8870,8870,0
20241217,201500,237899270,8870,8870,8870,8870,0
20241217,201400,237899270,8870,8870,8870,8870,0
20241217,201300,237899270,8870,8870,8870,8870,717
20241217,201200,237899270,8870,8870,8870,8870,0
20241217,201100,237899270,8870,8870,8870,8870,0
20241217,201000,237899270,8870,8870,8870,8870,0
20241217,200900,237899270,8870,8870,8870,8870,0
20241217,200800,237899270,8870,8870,8870,8870,0
20241217,200700,237899270,8870,8870,8870,8870,0
20241217,200600,237899270,8870,8870,8870,8870,0
20241217,200500,237899270,8870,8870,8870,8870,0
20241217,200400,237899270,8870,8870,8870,8870,0
20241217,200300,237899270,8870,8870,8870,8870,0
20241217,200200,237899270,8870,8870,8870,8870,0
20241217,200100,237899270,8870,8870,8870,8870,0
20241217,200000,237899270,8870,8870,8870,8870,0
20241217,195900,237899270,8870,8870,8870,8870,0
20241217,195800,237899270,8870,8870,8870,8870,0
20241217,195700,237899270,8870,8870,8870,8870,0
20241217,195600,237899270,8870,8870,8870,8870,0
20241217,195500,237899270,8870,8870,8870,8870,0
20241217,195400,237899270,8870,8870,8870,8870,0
20241217,195300,237899270,8870,8870,8870,8870,0
20241217,195200,237899270,8870,8870,8870,8870,0
20241217,195100,237899270,8870,8870,8870,8870,0
20241217,195000,237899270,8870,8870,8870,8870,0
20241217,194900,237899270,8870,8870,8870,8870,0
20241217,194800,237899270,8870,8870,8870,8870,0
20241217,194700,237899270,8870,8870,8870,8870,0
20241217,194600,237899270,8870,8870,8870,8870,0
20241217,194500,237899270,8870,8870,8870,8870,0
20241217,194400,237899270,8870,8870,8870,8870,0
20241217,194300,237899270,8870,8870,8870,8870,717
20241217,194200,237899270,8870,8870,8870,8870,0
20241217,194100,237899270,8870,8870,8870,8870,0
20241217,194000,237899270,8870,8870,8870,8870,0
20241217,193900,237899270,8870,8870,8870,8870,0
20241217,193800,237899270,8870,8870,8870,8870,0
20241217,193700,237899270,8870,8870,8870,8870,0
20241217,193600,237899270,8870,8870,8870,8870,0
20241217,193500,237899270,8870,8870,8870,8870,0
20241217,193400,237899270,8870,8870,8870,8870,0
20241217,193300,237899270,8870,8870,8870,8870,0
20241217,193200,237899270,8870,8870,8870,8870,0
20241217,193100,237899270,8870,8870,8870,8870,0
20241217,193000,237899270,8870,8870,8870,8870,0
20241217,192900,237899270,8870,8870,8870,8870,0
20241217,192800,237899270,8870,8870,8870,8870,0
20241217,192700,237899270,8870,8870,8870,8870,0
20241217,192600,237899270,8870,8870,8870,8870,0
20241217,192500,237899270,8870,8870,8870,8870,0
20241217,192400,237899270,8870,8870,8870,8870,0
20241217,192300,237899270,8870,8870,8870,8870,0
20241217,192200,237899270,8870,8870,8870,8870,0
20241217,192100,237899270,8870,8870,8870,8870,0
20241217,192000,237899270,8870,8870,8870,8870,0
20241217,191900,237899270,8870,8870,8870,8870,0
20241217,191800,237899270,8870,8870,8870,8870,0
20241217,191700,237899270,8870,8870,8870,8870,0
20241217,191600,237899270,8870,8870,8870,8870,0
20241217,191500,237899270,8870,8870,8870,8870,0
20241217,191400,237899270,8870,8870,8870,8870,0
20241217,191300,237899270,8870,8870,8870,8870,717
20241217,191200,237899270,8870,8870,8870,8870,0
20241217,191100,237899270,8870,8870,8870,8870,0
20241217,191000,237899270,8870,8870,8870,8870,0
20241217,190900,237899270,8870,8870,8870,8870,0
20241217,190800,237899270,8870,8870,8870,8870,0
20241217,190700,237899270,8870,8870,8870,8870,0
20241217,190600,237899270,8870,8870,8870,8870,0
20241217,190500,237899270,8870,8870,8870,8870,0
20241217,190400,237899270,8870,8870,8870,8870,0
20241217,190300,237899270,8870,8870,8870,8870,0
20241217,190200,237899270,8870,8870,8870,8870,0
20241217,190100,237899270,8870,8870,8870,8870,0
20241217,190000,237899270,8870,8870,8870,8870,0
20241217,185900,237899270,8870,8870,8870,8870,0
20241217,185800,237899270,8870,8870,8870,8870,0
20241217,185700,237899270,8870,8870,8870,8870,0
20241217,185600,237899270,8870,8870,8870,8870,0
20241217,185500,237899270,8870,8870,8870,8870,0
20241217,185400,237899270,8870,8870,8870,8870,0
20241217,185300,237899270,8870,8870,8870,8870,0
20241217,185200,237899270,8870,8870,8870,8870,0
20241217,185100,237899270,8870,8870,8870,8870,0
20241217,185000,237899270,8870,8870,8870,8870,0
20241217,184900,237899270,8870,8870,8870,8870,0
20241217,184800,237899270,8870,8870,8870,8870,0
20241217,184700,237899270,8870,8870,8870,8870,0
20241217,184600,237899270,8870,8870,8870,8870,0
20241217,184500,237899270,8870,8870,8870,8870,0
20241217,184400,237899270,8870,8870,8870,8870,0
20241217,184300,237899270,8870,8870,8870,8870,717
20241217,184200,237899270,8870,8870,8870,8870,0
20241217,184100,237899270,8870,8870,8870,8870,0
20241217,184000,237899270,8870,8870,8870,8870,0
20241217,183900,237899270,8870,8870,8870,8870,0
20241217,183800,237899270,8870,8870,8870,8870,0
20241217,183700,237899270,8870,8870,8870,8870,0
20241217,183600,237899270,8870,8870,8870,8870,0
20241217,183500,237899270,8870,8870,8870,8870,0
20241217,183400,237899270,8870,8870,8870,8870,0
20241217,183300,237899270,8870,8870,8870,8870,0
20241217,183200,237899270,8870,8870,8870,8870,0
20241217,183100,237899270,8870,8870,8870,8870,0
20241217,183000,237899270,8870,8870,8870,8870,0
20241217,182900,237899270,8870,8870,8870,8870,0
20241217,182800,237899270,8870,8870,8870,8870,0
20241217,182700,237899270,8870,8870,8870,8870,0
20241217,182600,237899270,8870,8870,8870,8870,0
20241217,182500,237899270,8870,8870,8870,8870,0
20241217,182400,237899270,8870,8870,8870,8870,0
20241217,182300,237899270,8870,8870,8870,8870,0
20241217,182200,237899270,8870,8870,8870,8870,0
20241217,182100,237899270,8870,8870,8870,8870,0
20241217,182000,237899270,8870,8870,8870,8870,0
20241217,181900,237899270,8870,8870,8870,8870,0
20241217,181800,237899270,8870,8870,8870,8870,0
20241217,181700,237899270,8870,8870,8870,8870,0
20241217,181600,237899270,8870,8870,8870,8870,0
20241217,181500,237899270,8870,8870,8870,8870,0
20241217,181400,237899270,8870,8870,8870,8870,0
20241217,181300,237899270,8870,8870,8870,8870,717
20241217,181200,237899270,8870,8870,8870,8870,0
20241217,181100,237899270,8870,8870,8870,8870,0
20241217,181000,237899270,8870,8870,8870,8870,0
20241217,180900,237899270,8870,8870,8870,8870,0
20241217,180800,237899270,8870,8870,8870,8870,0
20241217,180700,237899270,8870,8870,8870,8870,0
20241217,180600,237899270,8870,8870,8870,8870,0
20241217,180500,237899270,8870,8870,8870,8870,0
20241217,180400,237899270,8870,8870,8870,8870,0
20241217,180300,237899270,8870,8870,8870,8870,0
20241217,180200,237899270,8870,8870,8870,8870,0
20241217,180100,237899270,8870,8870,8870,8870,0
20241217,180000,237899270,8870,8870,8870,8870,0
20241217,175900,237899270,8870,8870,8870,8870,0
20241217,175800,237899270,8870,8870,8870,8870,0
20241217,175700,237899270,8870,8870,8870,8870,0
20241217,175600,237899270,8870,8870,8870,8870,0
20241217,175500,237899270,8870,8870,8870,8870,0
20241217,175400,237899270,8870,8870,8870,8870,0
20241217,175300,237899270,8870,8870,8870,8870,0
20241217,175200,237899270,8870,8870,8870,8870,0
20241217,175100,237899270,8870,8870,8870,8870,0
20241217,175000,237899270,8870,8870,8870,8870,0
20241217,174900,237899270,8870,8870,8870,8870,0
20241217,174800,237899270,8870,8870,8870,8870,0
20241217,174700,237899270,8870,8870,8870,8870,0
20241217,174600,237899270,8870,8870,8870,8870,0
20241217,174500,237899270,8870,8870,8870,8870,0
20241217,174400,237899270,8870,8870,8870,8870,0
20241217,174300,237899270,8870,8870,8870,8870,717
20241217,174200,237899270,8870,8870,8870,8870,0
20241217,174100,237899270,8870,8870,8870,8870,0
20241217,174000,237899270,8870,8870,8870,8870,0
20241217,173900,237899270,8870,8870,8870,8870,0
20241217,173800,237899270,8870,8870,8870,8870,0
20241217,173700,237899270,8870,8870,8870,8870,0
20241217,173600,237899270,8870,8870,8870,8870,0
20241217,173500,237899270,8870,8870,8870,8870,0
20241217,173400,237899270,8870,8870,8870,8870,0
20241217,173300,237899270,8870,8870,8870,8870,0
20241217,173200,237899270,8870,8870,8870,8870,0
20241217,173100,237899270,8870,8870,8870,8870,0
20241217,173000,237899270,8870,8870,8870,8870,0
20241217,172900,237899270,8870,8870,8870,8870,0
20241217,172800,237899270,8870,8870,8870,8870,0
20241217,172700,237899270,8870,8870,8870,8870,0
20241217,172600,237899270,8870,8870,8870,8870,0
20241217,172500,237899270,8870,8870,8870,8870,0
20241217,172400,237899270,8870,8870,8870,8870,0
20241217,172300,237899270,8870,8870,8870,8870,0
20241217,172200,237899270,8870,8870,8870,8870,0
20241217,172100,237899270,8870,8870,8870,8870,0
20241217,172000,237899270,8870,8870,8870,8870,0
20241217,171900,237899270,8870,8870,8870,8870,0
20241217,171800,237899270,8870,8870,8870,8870,0
20241217,171700,237899270,8870,8870,8870,8870,0
20241217,171600,237899270,8870,8870,8870,8870,0
20241217,171500,237899270,8870,8870,8870,8870,0
20241217,171400,237899270,8870,8870,8870,8870,0
20241217,171300,237899270,8870,8870,8870,8870,717
20241217,171200,237899270,8870,8870,8870,8870,0
20241217,171100,237899270,8870,8870,8870,8870,0
20241217,171000,237899270,8870,8870,8870,8870,0
20241217,170900,237899270,8870,8870,8870,8870,0
20241217,170800,237899270,8870,8870,8870,8870,0
20241217,170700,237899270,8870,8870,8870,8870,0
20241217,170600,237899270,8870,8870,8870,8870,0
20241217,170500,237899270,8870,8870,8870,8870,0
20241217,170400,237899270,8870,8870,8870,8870,0
20241217,170300,237899270,8870,8870,8870,8870,0
20241217,170200,237899270,8870,8870,8870,8870,0
20241217,170100,237899270,8870,8870,8870,8870,0
20241217,170000,237899270,8870,8870,8870,8870,0
20241217,165900,237899270,8870,8870,8870,8870,0
20241217,165800,237899270,8870,8870,8870,8870,0
20241217,165700,237899270,8870,8870,8870,8870,0
20241217,165600,237899270,8870,8870,8870,8870,0
20241217,165500,237899270,8870,8870,8870,8870,0
20241217,165400,237899270,8870,8870,8870,8870,0
20241217,165300,237899270,8870,8870,8870,8870,0
20241217,165200,237899270,8870,8870,8870,8870,0
20241217,165100,237899270,8870,8870,8870,8870,0
20241217,165000,237899270,8870,8870,8870,8870,0
20241217,164900,237899270,8870,8870,8870,8870,0
20241217,164800,237899270,8870,8870,8870,8870,0
20241217,164700,237899270,8870,8870,8870,8870,0
20241217,164600,237899270,8870,8870,8870,8870,0
20241217,164500,237899270,8870,8870,8870,8870,0
20241217,164400,237899270,8870,8870,8870,8870,0
20241217,164300,237899270,8870,8870,8870,8870,717
20241217,164200,237899270,8870,8870,8870,8870,0
20241217,164100,237899270,8870,8870,8870,8870,0
20241217,164000,237899270,8870,8870,8870,8870,0
20241217,163900,237899270,8870,8870,8870,8870,0
20241217,163800,237899270,8870,8870,8870,8870,0
20241217,163700,237899270,8870,8870,8870,8870,0
20241217,163600,237899270,8870,8870,8870,8870,0
20241217,163500,237899270,8870,8870,8870,8870,0
20241217,163400,237899270,8870,8870,8870,8870,0
20241217,163300,237899270,8870,8870,8870,8870,0
20241217,163200,237899270,8870,8870,8870,8870,0
20241217,163100,237899270,8870,8870,8870,8870,0
20241217,163000,237899270,8870,8870,8870,8870,0
20241217,162900,237899270,8870,8870,8870,8870,0
20241217,162800,237899270,8870,8870,8870,8870,0
20241217,162700,237899270,8870,8870,8870,8870,0
20241217,162600,237899270,8870,8870,8870,8870,0
20241217,162500,237899270,8870,8870,8870,8870,0
20241217,162400,237899270,8870,8870,8870,8870,0
20241217,162300,237899270,8870,8870,8870,8870,0
20241217,162200,237899270,8870,8870,8870,8870,0
20241217,162100,237899270,8870,8870,8870,8870,0
20241217,162000,237899270,8870,8870,8870,8870,0
20241217,161900,237899270,8870,8870,8870,8870,0
20241217,161800,237899270,8870,8870,8870,8870,0
20241217,161700,237899270,8870,8870,8870,8870,0
20241217,161600,237899270,8870,8870,8870,8870,0
20241217,161500,237899270,8870,8870,8870,8870,0
20241217,161400,237899270,8870,8870,8870,8870,0
20241217,161300,237899270,8870,8870,8870,8870,717
20241217,161200,237899270,8870,8870,8870,8870,0
20241217,161100,237899270,8870,8870,8870,8870,0
20241217,161000,237899270,8870,8870,8870,8870,0
20241217,160900,237899270,8870,8870,8870,8870,0
20241217,160800,237899270,8870,8870,8870,8870,0
20241217,160700,237899270,8870,8870,8870,8870,0
20241217,160600,237899270,8870,8870,8870,8870,0
20241217,160500,237899270,8870,8870,8870,8870,0
20241217,160400,237899270,8870,8870,8870,8870,0
20241217,160300,237899270,8870,8870,8870,8870,0
20241217,160200,237899270,8870,8870,8870,8870,0
20241217,160100,237899270,8870,8870,8870,8870,0
20241217,160000,237899270,8870,8870,8870,8870,0
20241217,155900,237899270,8870,8870,8870,8870,0
20241217,155800,237899270,8870,8870,8870,8870,0
20241217,155700,237899270,8870,8870,8870,8870,0
20241217,155600,237899270,8870,8870,8870,8870,0
20241217,155500,237899270,8870,8870,8870,8870,0
20241217,155400,237899270,8870,8870,8870,8870,0
20241217,155300,237899270,8870,8870,8870,8870,0
20241217,155200,237899270,8870,8870,8870,8870,0
20241217,155100,237899270,8870,8870,8870,8870,0
20241217,155000,237899270,8870,8870,8870,8870,0
20241217,154900,237899270,8870,8870,8870,8870,0
20241217,154800,237899270,8870,8870,8870,8870,0
20241217,154700,237899270,8870,8870,8870,8870,0
20241217,154600,237899270,8870,8870,8870,8870,0
20241217,154500,237899270,8870,8870,8870,8870,0
20241217,154400,237899270,8870,8870,8870,8870,0
20241217,154300,237899270,8870,8870,8870,8870,717
20241217,154200,237899270,8870,8870,8870,8870,0
20241217,154100,237899270,8870,8870,8870,8870,0
20241217,154000,237899270,8870,8870,8870,8870,0
20241217,153900,237899270,8870,8870,8870,8870,0
20241217,153800,237899270,8870,8870,8870,8870,0
20241217,153700,237899270,8870,8870,8870,8870,0
20241217,153600,237899270,8870,8870,8870,8870,0
20241217,153500,237899270,8870,8870,8870,8870,0
20241217,153400,237899270,8870,8870,8870,8870,0
20241217,153300,237899270,8870,8870,8870,8870,0
20241217,153200,237899270,8870,8870,8870,8870,0
20241217,153100,237899270,8870,8870,8870,8870,0
20241217,153000,237899270,8870,8870,8870,8870,717
20241217,152900,231539480,8880,8880,8880,8880,0
20241217,152800,231539480,8880,8880,8880,8880,0
20241217,152700,231539480,8880,8880,8880,8880,0
20241217,152600,231539480,8880,8880,8880,8880,0
20241217,152500,231539480,8880,8880,8880,8880,0
20241217,152400,231539480,8880,8880,8880,8880,0
20241217,152300,231539480,8880,8880,8880,8880,0
20241217,152200,231539480,8880,8880,8880,8880,0
20241217,152100,231539480,8880,8880,8880,8880,0
20241217,152000,231539480,8880,8880,8880,8880,0
20241217,151900,231539480,8880,8880,8880,8880,0
20241217,151800,231539480,8880,8880,8880,8880,0
20241217,151700,231539480,8880,8880,8880,8880,2
20241217,151600,231521720,8890,8890,8890,8890,33
20241217,151500,231228350,8880,8880,8890,8880,35
20241217,151400,230917310,8880,8890,8890,8870,51
20241217,151300,230464350,8880,8880,8880,8880,63
20241217,151200,229904910,8880,8880,8880,8870,37
20241217,151100,229576400,8870,8890,8890,8870,39
20241217,151000,229229890,8880,8890,8890,8880,28
20241217,150900,228981010,8880,8880,8890,8880,87
20241217,150800,228208130,8860,8890,8890,8860,75
20241217,150700,227542310,8870,8890,8890,8870,29
20241217,150600,227284600,8880,8890,8890,8880,49
20241217,150500,226849060,8880,8890,8890,8880,30
20241217,150400,226582410,8880,8890,8890,8880,28
20241217,150300,226333530,8880,8870,8890,8870,36
20241217,150200,226013700,8860,8870,8890,8860,89
20241217,150100,225223600,8890,8890,8890,8880,66
20241217,150000,224636980,8890,8890,8890,8890,24
20241217,145900,224423620,8880,8890,8890,8880,95
20241217,145800,223579700,8880,8890,8890,8880,54
20241217,145700,223099830,8890,8880,8890,8880,78
20241217,145600,222406570,8890,8880,8890,8880,100
20241217,145500,221517690,8870,8890,8890,8870,61
20241217,145400,220975640,8890,8890,8890,8880,104
20241217,145300,220051620,8870,8880,8890,8870,53
20241217,145200,219580670,8890,8890,8890,8880,108
20241217,145100,218620630,8880,8890,8890,8880,130
20241217,145000,217465160,8880,8880,8890,8880,86
20241217,144900,216700780,8890,8890,8890,8880,80
20241217,144800,215989650,8870,8880,8890,8870,68
20241217,144700,215385380,8890,8880,8890,8880,81
20241217,144600,214665510,8890,8880,8890,8880,118
20241217,144500,213616680,8890,8890,8890,8880,82
20241217,144400,212887780,8870,8890,8900,8870,131
20241217,144300,211722840,8900,8890,8900,8870,150
20241217,144200,210388790,8890,8890,8900,8880,87
20241217,144100,209615360,8880,8890,8890,8880,366
20241217,144000,206361630,8860,8880,8890,8860,87
20241217,143900,205588730,8880,8870,8890,8860,52
20241217,143800,205126810,8890,8900,8900,8860,121
20241217,143700,204052110,8860,8860,8870,8850,1737
20241217,143600,188658070,8870,8870,8870,8860,192
20241217,143500,186955250,8870,8880,8880,8870,68
20241217,143400,186351510,8870,8870,8880,8870,81
20241217,143300,185632410,8870,8870,8880,8870,117
20241217,143200,184593970,8880,8870,8880,8870,67
20241217,143100,183999110,8880,8870,8880,8870,36
20241217,143000,183679480,8880,8880,8880,8860,1854
20241217,142900,167243330,8890,8880,8890,8880,801
20241217,142800,160130370,8870,8890,8900,8870,587
20241217,142700,154916500,8900,8890,8900,8890,63
20241217,142600,154355850,8900,8890,8900,8890,77
20241217,142500,153670660,8900,8890,8900,8890,37
20241217,142400,153341480,8900,8890,8900,8890,106
20241217,142300,152398500,8900,8890,8900,8890,77
20241217,142200,151713320,8900,8890,8900,8890,36
20241217,142100,151393030,8900,8890,8900,8890,67
20241217,142000,150796770,8900,8890,8900,8890,70
20241217,141900,150173890,8890,8890,8900,8890,42
20241217,141800,149800190,8900,8890,8900,8890,103
20241217,141700,148883620,8900,8890,8900,8890,69
20241217,141600,148269630,8900,8890,8900,8890,64
20241217,141500,147700170,8900,8890,8900,8890,105
20241217,141400,146766240,8900,8890,8900,8880,314
20241217,141300,143974750,8900,8890,8900,8890,43
20241217,141200,143592160,8900,8890,8900,8890,63
20241217,141100,143031520,8900,8890,8900,8890,75
20241217,141000,142364130,8900,8900,8900,8890,101
20241217,140900,141465350,8890,8900,8900,8890,28
20241217,140800,141216190,8890,8900,8900,8890,76
20241217,140700,140539900,8890,8890,8900,8890,202
20241217,140600,138742420,8890,8890,8900,8890,38
20241217,140500,138404280,8890,8900,8900,8890,77
20241217,140400,137719100,8900,8900,8900,8890,486
20241217,140300,133394430,8900,8910,8920,8900,111
20241217,140200,132405490,8900,8910,8920,8890,1138
20241217,140100,122255180,8920,8910,8920,8910,47
20241217,140000,121836010,8900,8920,8920,8900,148
20241217,135900,120517180,8910,8920,8920,8910,64
20241217,135800,119946370,8920,8910,8920,8910,70
20241217,135700,119322020,8910,8910,8920,8910,46
20241217,135600,118911910,8920,8930,8930,8900,150
20241217,135500,117573970,8920,8920,8930,8910,103
20241217,135400,116655250,8910,8910,8920,8910,31
20241217,135300,116378790,8910,8920,8920,8910,74
20241217,135200,115718820,8910,8920,8920,8900,62
20241217,135100,115165970,8920,8910,8930,8910,55
20241217,135000,114675350,8920,8920,8930,8920,172
20241217,134900,113140460,8920,8920,8920,8910,57
20241217,134800,112632030,8920,8920,8920,8910,75
20241217,134700,111963130,8910,8920,8920,8910,30
20241217,134600,111695580,8900,8920,8920,8900,136
20241217,134500,110482860,8910,8920,8930,8910,146
20241217,134400,109180470,8910,8910,8920,8910,32
20241217,134300,108895100,8920,8920,8920,8900,148
20241217,134200,107575270,8920,8920,8930,8920,77
20241217,134100,106887780,8920,8920,8930,8920,41
20241217,134000,106521810,8930,8910,8930,8910,111
20241217,133900,105531150,8920,8920,8920,8920,25
20241217,133800,105308150,8920,8900,8920,8900,84
20241217,133700,104559180,8910,8920,8920,8910,91
20241217,133600,103747490,8920,8920,8930,8920,72
20241217,133500,103104930,8920,8920,8920,8920,44
20241217,133400,102712450,8910,8910,8920,8910,43
20241217,133300,102328990,8920,8920,8920,8910,60
20241217,133200,101793860,8910,8910,8910,8910,1
20241217,133100,101784950,8910,8920,8920,8900,96
20241217,133000,100928960,8920,8920,8920,8910,69
20241217,132900,100313550,8920,8920,8930,8920,69
20241217,132800,99697530,8910,8910,8920,8910,73
20241217,132700,99046540,8920,8900,8920,8900,44
20241217,132600,98654120,8920,8910,8920,8910,61
20241217,132500,98110250,8900,8900,8900,8900,1
20241217,132400,98101350,8900,8910,8910,8900,61
20241217,132300,97557890,8910,8910,8920,8900,36
20241217,132200,97237010,8900,8920,8920,8900,63
20241217,132100,96675280,8920,8920,8920,8920,60
20241217,132000,96140080,8920,8920,8920,8920,0
20241217,131900,96140080,8920,8910,8920,8900,65
20241217,131800,95560930,8920,8910,8920,8910,67
20241217,131700,94963300,8910,8920,8920,8910,51
20241217,131600,94508560,8920,8910,8920,8910,68
20241217,131500,93902020,8920,8920,8920,8910,59
20241217,131400,93375990,8900,8890,8920,8890,299
20241217,131300,90715020,8890,8880,8890,8880,7
20241217,131200,90652840,8890,8890,8900,8880,95
20241217,131100,89808030,8880,8880,8880,8880,0
20241217,131000,89808030,8880,8870,8890,8870,1145
20241217,130900,79640000,8870,8880,8880,8870,73
20241217,130800,78991830,8870,8870,8870,8870,0
20241217,130700,78991830,8870,8870,8870,8870,0
20241217,130600,78991830,8870,8870,8870,8870,0
20241217,130500,78991830,8870,8870,8870,8870,2
20241217,130400,78974090,8870,8870,8870,8870,0
20241217,130300,78974090,8870,8870,8870,8870,0
20241217,130200,78974090,8870,8870,8880,8870,949
20241217,130100,70555460,8870,8870,8870,8870,1
20241217,130000,70546590,8870,8870,8870,8870,1
20241217,125900,70537720,8880,8870,8880,8870,118
20241217,125800,69491050,8880,8880,8880,8880,1
20241217,125700,69482170,8870,8870,8870,8870,1
20241217,125600,69473300,8870,8870,8870,8870,1
20241217,125500,69464430,8880,8880,8880,8880,1
20241217,125400,69455550,8880,8880,8880,8880,2
20241217,125300,69437790,8880,8880,8880,8880,1
20241217,125200,69428910,8870,8870,8870,8870,2
20241217,125100,69411170,8880,8880,8880,8880,0
20241217,125000,69411170,8880,8880,8880,8880,3
20241217,124900,69384530,8880,8880,8880,8880,0
20241217,124800,69384530,8880,8880,8880,8880,1
20241217,124700,69375650,8870,8870,8870,8870,2
20241217,124600,69357910,8880,8880,8880,8880,1
20241217,124500,69349030,8870,8870,8870,8870,0
20241217,124400,69349030,8870,8880,8880,8870,14
20241217,124300,69224740,8880,8870,8880,8870,2
20241217,124200,69206990,8870,8870,8870,8870,2
20241217,124100,69189250,8870,8870,8880,8870,21
20241217,124000,69002970,8870,8870,8870,8870,9
20241217,123900,68923140,8870,8870,8880,8870,22
20241217,123800,68727990,8870,8870,8870,8870,10
20241217,123700,68639290,8870,8870,8880,8870,60
20241217,123600,68106750,8870,8870,8880,8870,18
20241217,123500,67947080,8870,8870,8870,8870,15
20241217,123400,67814030,8870,8870,8880,8870,20
20241217,123300,67636620,8870,8870,8870,8870,10
20241217,123200,67547920,8870,8880,8880,8870,10
20241217,123100,67459210,8870,8870,8870,8870,0
20241217,123000,67459210,8870,8870,8870,8870,1
20241217,122900,67450340,8880,8880,8880,8880,1
20241217,122800,67441460,8870,8870,8870,8870,1
20241217,122700,67432590,8870,8880,8880,8870,7
20241217,122600,67370490,8870,8870,8870,8870,0
20241217,122500,67370490,8870,8870,8870,8870,1
20241217,122400,67361620,8870,8880,8880,8870,5
20241217,122300,67317230,8870,8870,8870,8870,0
20241217,122200,67317230,8870,8880,8880,8870,4
20241217,122100,67281720,8880,8880,8880,8870,4
20241217,122000,67246210,8880,8880,8880,8880,0
20241217,121900,67246210,8880,8880,8880,8880,1
20241217,121800,67237330,8870,8870,8870,8870,0
20241217,121700,67237330,8870,8870,8870,8870,2
20241217,121600,67219590,8880,8880,8880,8880,1
20241217,121500,67210710,8880,8880,8880,8880,0
20241217,121400,67210710,8880,8880,8880,8880,1
20241217,121300,67201830,8870,8870,8870,8870,0
20241217,121200,67201830,8870,8880,8880,8870,8
20241217,121100,67130810,8880,8880,8880,8880,0
20241217,121000,67130810,8880,8880,8880,8880,0
20241217,120900,67130810,8880,8880,8880,8880,1
20241217,120800,67121930,8870,8870,8870,8870,3
20241217,120700,67095320,8880,8880,8880,8880,1
20241217,120600,67086440,8880,8880,8880,8880,0
20241217,120500,67086440,8880,8880,8880,8880,1
20241217,120400,67077560,8870,8870,8880,8870,68
20241217,120300,66473900,8870,8870,8870,8870,1
20241217,120200,66465030,8870,8870,8870,8870,93
20241217,120100,65640120,8860,8860,8860,8860,0
20241217,120000,65640120,8860,8870,8870,8860,2
20241217,115900,65622390,8860,8860,8860,8860,1
20241217,115800,65613530,8860,8860,8870,8860,14
20241217,115700,65489420,8860,8860,8860,8860,3
20241217,115600,65462840,8870,8870,8870,8870,15
20241217,115500,65329790,8870,8860,8870,8860,2
20241217,115400,65312060,8860,8870,8870,8860,7
20241217,115300,65249980,8870,8870,8870,8870,1
20241217,115200,65241110,8860,8860,8860,8860,0
20241217,115100,65241110,8860,8860,8860,8860,5
20241217,115000,65196810,8860,8870,8870,8860,2
20241217,114900,65179080,8860,8860,8860,8860,2
20241217,114800,65161360,8880,8870,8880,8850,9
20241217,114700,65081550,8870,8870,8870,8870,0
20241217,114600,65081550,8870,8860,8880,8850,9
20241217,114500,65001790,8860,8850,8880,8850,8
20241217,114400,64930870,8870,8860,8880,8860,6
20241217,114300,64877660,8850,8860,8880,8850,5
20241217,114200,64833330,8880,8850,8880,8850,9
20241217,114100,64753560,8880,8860,8880,8860,7
20241217,114000,64691490,8880,8850,8880,8850,12
20241217,113900,64585050,8880,8850,8880,8850,8
20241217,113800,64514120,8880,8860,8880,8860,8
20241217,113700,64443190,8860,8860,8860,8860,1
20241217,113600,64434330,8870,8870,8870,8870,0
20241217,113500,64434330,8870,8880,8880,8850,660
20241217,113400,58576450,8880,8880,8880,8880,0
20241217,113300,58576450,8880,8870,8880,8870,6
20241217,113200,58523220,8880,8880,8880,8880,0
20241217,113100,58523220,8880,8860,8880,8860,5
20241217,113000,58478880,8860,8860,8880,8850,66
20241217,112900,57894290,8860,8860,8860,8860,1
20241217,112800,57885430,8860,8880,8880,8860,3
20241217,112700,57858810,8870,8880,8880,8870,118
20241217,112600,56811150,8870,8870,8880,8870,20
20241217,112500,56633740,8870,8870,8870,8870,0
20241217,112400,56633740,8870,8870,8870,8870,1
20241217,112300,56624870,8870,8860,8870,8860,1498
20241217,112200,43337630,8870,8860,8870,8860,10
20241217,112100,43249010,8870,8870,8870,8870,1
20241217,112000,43240140,8860,8860,8860,8860,1
20241217,111900,43231280,8870,8870,8870,8870,1
20241217,111800,43222410,8860,8860,8860,8860,0
20241217,111700,43222410,8860,8860,8860,8860,0
20241217,111600,43222410,8860,8870,8870,8860,2
20241217,111500,43204680,8860,8860,8860,8860,2
20241217,111400,43186960,8870,8860,8870,8860,2
20241217,111300,43169230,8860,8870,8870,8850,244
20241217,111200,41007480,8870,8870,8870,8870,0
20241217,111100,41007480,8870,8860,8870,8860,3
20241217,111000,40980890,8860,8860,8860,8860,0
20241217,110900,40980890,8860,8870,8870,8860,2
20241217,110800,40963160,8860,8860,8860,8860,0
20241217,110700,40963160,8860,8860,8860,8860,1
20241217,110600,40954300,8870,8870,8870,8870,1
20241217,110500,40945430,8870,8870,8870,8870,0
20241217,110400,40945430,8870,8870,8870,8870,1
20241217,110300,40936560,8860,8860,8860,8860,0
20241217,110200,40936560,8860,8860,8860,8860,2
20241217,110100,40918840,8870,8870,8870,8860,16
20241217,110000,40776970,8870,8870,8870,8870,0
20241217,105900,40776970,8870,8860,8870,8860,5
20241217,105800,40732660,8860,8860,8860,8860,109
20241217,105700,39766920,8870,8870,8870,8870,1
20241217,105600,39758050,8870,8870,8870,8870,0
20241217,105500,39758050,8870,8870,8870,8870,1
20241217,105400,39749180,8870,8860,8870,8860,3
20241217,105300,39722590,8860,8860,8860,8860,1
20241217,105200,39713730,8870,8870,8870,8870,1
20241217,105100,39704860,8860,8860,8860,8860,0
20241217,105000,39704860,8860,8860,8860,8860,2
20241217,104900,39687140,8870,8860,8870,8860,4
20241217,104800,39651690,8870,8870,8870,8870,0
20241217,104700,39651690,8870,8870,8870,8870,1
20241217,104600,39642820,8870,8870,8870,8870,1
20241217,104500,39633950,8870,8870,8880,8860,13
20241217,104400,39518640,8880,8880,8880,8880,0
20241217,104300,39518640,8880,8880,8880,8880,0
20241217,104200,39518640,8880,8880,8880,8880,1
20241217,104100,39509760,8870,8870,8870,8870,2
20241217,104000,39492020,8870,8880,8880,8870,2
20241217,103900,39474270,8880,8880,8880,8880,0
20241217,103800,39474270,8880,8880,8880,8880,2
20241217,103700,39456510,8870,8870,8870,8870,0
20241217,103600,39456510,8870,8870,8870,8870,1
20241217,103500,39447640,8880,8880,8880,8880,1
20241217,103400,39438760,8880,8880,8880,8880,0
20241217,103300,39438760,8880,8880,8880,8880,1
20241217,103200,39429880,8870,8870,8870,8870,0
20241217,103100,39429880,8870,8870,8870,8870,1
20241217,103000,39421010,8880,8880,8880,8880,2
20241217,102900,39403250,8880,8880,8880,8880,1
20241217,102800,39394370,8880,8880,8880,8880,0
20241217,102700,39394370,8880,8870,8880,8870,2
20241217,102600,39376620,8870,8870,8870,8870,191
20241217,102500,37682450,8870,8860,8870,8860,11
20241217,102400,37584980,8850,8860,8860,8850,356
20241217,102300,34434270,8860,8860,8860,8860,2
20241217,102200,34416550,8870,8860,8870,8860,2
20241217,102100,34398820,8870,8870,8870,8870,0
20241217,102000,34398820,8870,8870,8870,8870,1
20241217,101900,34389950,8860,8860,8860,8860,0
20241217,101800,34389950,8860,8860,8870,8860,5
20241217,101700,34345630,8860,8860,8860,8860,22
20241217,101600,34150710,8870,8870,8870,8870,0
20241217,101500,34150710,8870,8870,8870,8870,1
20241217,101400,34141840,8870,8860,8870,8860,9
20241217,101300,34062030,8870,8870,8870,8870,1
20241217,101200,34053160,8880,8880,8880,8880,0
20241217,101100,34053160,8880,8870,8880,8870,2
20241217,101000,34035410,8860,8860,8870,8860,38
20241217,100900,33698500,8870,8870,8870,8870,0
20241217,100800,33698500,8870,8870,8870,8870,1
20241217,100700,33689630,8860,8860,8860,8860,0
20241217,100600,33689630,8860,8870,8880,8860,14
20241217,100500,33565460,8860,8870,8870,8860,6
20241217,100400,33512250,8870,8870,8870,8870,1
20241217,100300,33503380,8860,8860,8860,8860,16
20241217,100200,33361620,8860,8860,8860,8860,3
20241217,100100,33335040,8850,8860,8870,8850,270
20241217,100000,30944390,8870,8870,8870,8870,0
20241217,095900,30944390,8870,8870,8870,8870,1
20241217,095800,30935520,8870,8870,8870,8870,0
20241217,095700,30935520,8870,8870,8870,8870,0
20241217,095600,30935520,8870,8860,8870,8860,3
20241217,095500,30908930,8870,8870,8870,8870,0
20241217,095400,30908930,8870,8870,8870,8870,1
20241217,095300,30900060,8860,8860,8860,8860,0
20241217,095200,30900060,8860,8860,8860,8860,1
20241217,095100,30891200,8870,8870,8870,8870,1
20241217,095000,30882330,8860,8860,8860,8860,19
20241217,094900,30713990,8870,8870,8870,8870,1
20241217,094800,30705120,8860,8860,8860,8860,1
20241217,094700,30696260,8870,8880,8880,8870,4
20241217,094600,30660760,8880,8860,8880,8860,466
20241217,094500,26530990,8870,8870,8870,8870,0
20241217,094400,26530990,8870,8870,8870,8870,1
20241217,094300,26522120,8870,8870,8870,8870,1
20241217,094200,26513250,8880,8880,8880,8880,0
20241217,094100,26513250,8880,8870,8880,8860,42
20241217,094000,26140830,8880,8880,8880,8880,1
20241217,093900,26131950,8870,8870,8880,8870,14
20241217,093800,26007730,8880,8880,8880,8880,0
20241217,093700,26007730,8880,8880,8880,8880,1
20241217,093600,25998850,8880,8880,8880,8880,2
20241217,093500,25981090,8880,8880,8880,8880,1
20241217,093400,25972210,8870,8880,8880,8870,5
20241217,093300,25927820,8880,8870,8900,8870,3
20241217,093200,25901170,8890,8870,8890,8860,57
20241217,093100,25395730,8870,8870,8870,8870,2
20241217,093000,25377990,8860,8870,8870,8860,18
20241217,092900,25218340,8870,8860,8870,8860,17
20241217,092800,25067620,8860,8860,8860,8860,5
20241217,092700,25023320,8870,8870,8870,8870,1
20241217,092600,25014450,8860,8860,8860,8860,15
20241217,092500,24881550,8870,8860,8870,8860,5
20241217,092400,24837240,8870,8870,8870,8860,35
20241217,092300,24526810,8880,8880,8880,8880,0
20241217,092200,24526810,8880,8860,8900,8860,56
20241217,092100,24030580,8870,8870,8870,8870,1
20241217,092000,24021710,8870,8850,8890,8850,12
20241217,091900,23915230,8860,8890,8890,8850,1385
20241217,091800,11610720,8890,8890,8890,8890,1
20241217,091700,11601830,8890,8890,8890,8890,0
20241217,091600,11601830,8890,8890,8890,8890,1
20241217,091500,11592940,8900,8900,8920,8890,14
20241217,091400,11468170,8890,8900,8900,8890,338
20241217,091300,8460600,8900,8900,8920,8900,232
20241217,091200,6395780,8900,8890,8900,8890,51
20241217,091100,5942380,8900,8900,8900,8900,0
20241217,091000,5942380,8900,8890,8900,8890,202
20241217,090900,4146300,8890,8890,8890,8890,0
20241217,090800,4146300,8890,8900,8900,8890,30
20241217,090700,3879590,8890,8890,8890,8890,101
20241217,090600,2981700,8900,8920,8920,8900,3
20241217,090500,2954980,8900,8900,8900,8900,33
20241217,090400,2661280,8910,8910,8910,8910,0
20241217,090300,2661280,8910,8910,8910,8910,12
20241217,090200,2554360,8910,8910,8910,8910,0
20241217,090100,2554360,8910,8910,8910,8910,1
20241217,090000,2545450,8890,8910,8920,8890,286