KissMeData/214180/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,203900,158160820,12570,12570,12570,12570,147
20241213,203800,158160820,12570,12570,12570,12570,0
20241213,203700,158160820,12570,12570,12570,12570,0
20241213,203600,158160820,12570,12570,12570,12570,0
20241213,203500,158160820,12570,12570,12570,12570,0
20241213,203400,158160820,12570,12570,12570,12570,0
20241213,203300,158160820,12570,12570,12570,12570,0
20241213,203200,158160820,12570,12570,12570,12570,0
20241213,203100,158160820,12570,12570,12570,12570,0
20241213,203000,158160820,12570,12570,12570,12570,0
20241213,202900,158160820,12570,12570,12570,12570,0
20241213,202800,158160820,12570,12570,12570,12570,0
20241213,202700,158160820,12570,12570,12570,12570,0
20241213,202600,158160820,12570,12570,12570,12570,0
20241213,202500,158160820,12570,12570,12570,12570,0
20241213,202400,158160820,12570,12570,12570,12570,0
20241213,202300,158160820,12570,12570,12570,12570,0
20241213,202200,158160820,12570,12570,12570,12570,0
20241213,202100,158160820,12570,12570,12570,12570,0
20241213,202000,158160820,12570,12570,12570,12570,0
20241213,201900,158160820,12570,12570,12570,12570,0
20241213,201800,158160820,12570,12570,12570,12570,0
20241213,201700,158160820,12570,12570,12570,12570,0
20241213,201600,158160820,12570,12570,12570,12570,0
20241213,201500,158160820,12570,12570,12570,12570,0
20241213,201400,158160820,12570,12570,12570,12570,0
20241213,201300,158160820,12570,12570,12570,12570,0
20241213,201200,158160820,12570,12570,12570,12570,0
20241213,201100,158160820,12570,12570,12570,12570,0
20241213,201000,158160820,12570,12570,12570,12570,0
20241213,200900,158160820,12570,12570,12570,12570,147
20241213,200800,158160820,12570,12570,12570,12570,0
20241213,200700,158160820,12570,12570,12570,12570,0
20241213,200600,158160820,12570,12570,12570,12570,0
20241213,200500,158160820,12570,12570,12570,12570,0
20241213,200400,158160820,12570,12570,12570,12570,0
20241213,200300,158160820,12570,12570,12570,12570,0
20241213,200200,158160820,12570,12570,12570,12570,0
20241213,200100,158160820,12570,12570,12570,12570,0
20241213,200000,158160820,12570,12570,12570,12570,0
20241213,195900,158160820,12570,12570,12570,12570,0
20241213,195800,158160820,12570,12570,12570,12570,0
20241213,195700,158160820,12570,12570,12570,12570,0
20241213,195600,158160820,12570,12570,12570,12570,0
20241213,195500,158160820,12570,12570,12570,12570,0
20241213,195400,158160820,12570,12570,12570,12570,0
20241213,195300,158160820,12570,12570,12570,12570,0
20241213,195200,158160820,12570,12570,12570,12570,0
20241213,195100,158160820,12570,12570,12570,12570,0
20241213,195000,158160820,12570,12570,12570,12570,0
20241213,194900,158160820,12570,12570,12570,12570,0
20241213,194800,158160820,12570,12570,12570,12570,0
20241213,194700,158160820,12570,12570,12570,12570,0
20241213,194600,158160820,12570,12570,12570,12570,0
20241213,194500,158160820,12570,12570,12570,12570,0
20241213,194400,158160820,12570,12570,12570,12570,0
20241213,194300,158160820,12570,12570,12570,12570,0
20241213,194200,158160820,12570,12570,12570,12570,0
20241213,194100,158160820,12570,12570,12570,12570,0
20241213,194000,158160820,12570,12570,12570,12570,0
20241213,193900,158160820,12570,12570,12570,12570,147
20241213,193800,158160820,12570,12570,12570,12570,0
20241213,193700,158160820,12570,12570,12570,12570,0
20241213,193600,158160820,12570,12570,12570,12570,0
20241213,193500,158160820,12570,12570,12570,12570,0
20241213,193400,158160820,12570,12570,12570,12570,0
20241213,193300,158160820,12570,12570,12570,12570,0
20241213,193200,158160820,12570,12570,12570,12570,0
20241213,193100,158160820,12570,12570,12570,12570,0
20241213,193000,158160820,12570,12570,12570,12570,0
20241213,192900,158160820,12570,12570,12570,12570,0
20241213,192800,158160820,12570,12570,12570,12570,0
20241213,192700,158160820,12570,12570,12570,12570,0
20241213,192600,158160820,12570,12570,12570,12570,0
20241213,192500,158160820,12570,12570,12570,12570,0
20241213,192400,158160820,12570,12570,12570,12570,0
20241213,192300,158160820,12570,12570,12570,12570,0
20241213,192200,158160820,12570,12570,12570,12570,0
20241213,192100,158160820,12570,12570,12570,12570,0
20241213,192000,158160820,12570,12570,12570,12570,0
20241213,191900,158160820,12570,12570,12570,12570,0
20241213,191800,158160820,12570,12570,12570,12570,0
20241213,191700,158160820,12570,12570,12570,12570,0
20241213,191600,158160820,12570,12570,12570,12570,0
20241213,191500,158160820,12570,12570,12570,12570,0
20241213,191400,158160820,12570,12570,12570,12570,0
20241213,191300,158160820,12570,12570,12570,12570,0
20241213,191200,158160820,12570,12570,12570,12570,0
20241213,191100,158160820,12570,12570,12570,12570,0
20241213,191000,158160820,12570,12570,12570,12570,0
20241213,190900,158160820,12570,12570,12570,12570,147
20241213,190800,158160820,12570,12570,12570,12570,0
20241213,190700,158160820,12570,12570,12570,12570,0
20241213,190600,158160820,12570,12570,12570,12570,0
20241213,190500,158160820,12570,12570,12570,12570,0
20241213,190400,158160820,12570,12570,12570,12570,0
20241213,190300,158160820,12570,12570,12570,12570,0
20241213,190200,158160820,12570,12570,12570,12570,0
20241213,190100,158160820,12570,12570,12570,12570,0
20241213,190000,158160820,12570,12570,12570,12570,0
20241213,185900,158160820,12570,12570,12570,12570,0
20241213,185800,158160820,12570,12570,12570,12570,0
20241213,185700,158160820,12570,12570,12570,12570,0
20241213,185600,158160820,12570,12570,12570,12570,0
20241213,185500,158160820,12570,12570,12570,12570,0
20241213,185400,158160820,12570,12570,12570,12570,0
20241213,185300,158160820,12570,12570,12570,12570,0
20241213,185200,158160820,12570,12570,12570,12570,0
20241213,185100,158160820,12570,12570,12570,12570,0
20241213,185000,158160820,12570,12570,12570,12570,0
20241213,184900,158160820,12570,12570,12570,12570,0
20241213,184800,158160820,12570,12570,12570,12570,0
20241213,184700,158160820,12570,12570,12570,12570,0
20241213,184600,158160820,12570,12570,12570,12570,0
20241213,184500,158160820,12570,12570,12570,12570,0
20241213,184400,158160820,12570,12570,12570,12570,0
20241213,184300,158160820,12570,12570,12570,12570,0
20241213,184200,158160820,12570,12570,12570,12570,0
20241213,184100,158160820,12570,12570,12570,12570,0
20241213,184000,158160820,12570,12570,12570,12570,0
20241213,183900,158160820,12570,12570,12570,12570,147
20241213,183800,158160820,12570,12570,12570,12570,0
20241213,183700,158160820,12570,12570,12570,12570,0
20241213,183600,158160820,12570,12570,12570,12570,0
20241213,183500,158160820,12570,12570,12570,12570,0
20241213,183400,158160820,12570,12570,12570,12570,0
20241213,183300,158160820,12570,12570,12570,12570,0
20241213,183200,158160820,12570,12570,12570,12570,0
20241213,183100,158160820,12570,12570,12570,12570,0
20241213,183000,158160820,12570,12570,12570,12570,0
20241213,182900,158160820,12570,12570,12570,12570,0
20241213,182800,158160820,12570,12570,12570,12570,0
20241213,182700,158160820,12570,12570,12570,12570,0
20241213,182600,158160820,12570,12570,12570,12570,0
20241213,182500,158160820,12570,12570,12570,12570,0
20241213,182400,158160820,12570,12570,12570,12570,0
20241213,182300,158160820,12570,12570,12570,12570,0
20241213,182200,158160820,12570,12570,12570,12570,0
20241213,182100,158160820,12570,12570,12570,12570,0
20241213,182000,158160820,12570,12570,12570,12570,0
20241213,181900,158160820,12570,12570,12570,12570,0
20241213,181800,158160820,12570,12570,12570,12570,0
20241213,181700,158160820,12570,12570,12570,12570,0
20241213,181600,158160820,12570,12570,12570,12570,0
20241213,181500,158160820,12570,12570,12570,12570,0
20241213,181400,158160820,12570,12570,12570,12570,0
20241213,181300,158160820,12570,12570,12570,12570,0
20241213,181200,158160820,12570,12570,12570,12570,0
20241213,181100,158160820,12570,12570,12570,12570,0
20241213,181000,158160820,12570,12570,12570,12570,0
20241213,180900,158160820,12570,12570,12570,12570,147
20241213,180800,158160820,12570,12570,12570,12570,0
20241213,180700,158160820,12570,12570,12570,12570,0
20241213,180600,158160820,12570,12570,12570,12570,0
20241213,180500,158160820,12570,12570,12570,12570,0
20241213,180400,158160820,12570,12570,12570,12570,0
20241213,180300,158160820,12570,12570,12570,12570,0
20241213,180200,158160820,12570,12570,12570,12570,0
20241213,180100,158160820,12570,12570,12570,12570,0
20241213,180000,158160820,12570,12570,12570,12570,0
20241213,175900,158160820,12570,12570,12570,12570,0
20241213,175800,158160820,12570,12570,12570,12570,0
20241213,175700,158160820,12570,12570,12570,12570,0
20241213,175600,158160820,12570,12570,12570,12570,0
20241213,175500,158160820,12570,12570,12570,12570,0
20241213,175400,158160820,12570,12570,12570,12570,0
20241213,175300,158160820,12570,12570,12570,12570,0
20241213,175200,158160820,12570,12570,12570,12570,0
20241213,175100,158160820,12570,12570,12570,12570,0
20241213,175000,158160820,12570,12570,12570,12570,0
20241213,174900,158160820,12570,12570,12570,12570,0
20241213,174800,158160820,12570,12570,12570,12570,0
20241213,174700,158160820,12570,12570,12570,12570,0
20241213,174600,158160820,12570,12570,12570,12570,0
20241213,174500,158160820,12570,12570,12570,12570,0
20241213,174400,158160820,12570,12570,12570,12570,0
20241213,174300,158160820,12570,12570,12570,12570,0
20241213,174200,158160820,12570,12570,12570,12570,0
20241213,174100,158160820,12570,12570,12570,12570,0
20241213,174000,158160820,12570,12570,12570,12570,0
20241213,173900,158160820,12570,12570,12570,12570,147
20241213,173800,158160820,12570,12570,12570,12570,0
20241213,173700,158160820,12570,12570,12570,12570,0
20241213,173600,158160820,12570,12570,12570,12570,0
20241213,173500,158160820,12570,12570,12570,12570,0
20241213,173400,158160820,12570,12570,12570,12570,0
20241213,173300,158160820,12570,12570,12570,12570,0
20241213,173200,158160820,12570,12570,12570,12570,0
20241213,173100,158160820,12570,12570,12570,12570,0
20241213,173000,158160820,12570,12570,12570,12570,0
20241213,172900,158160820,12570,12570,12570,12570,0
20241213,172800,158160820,12570,12570,12570,12570,0
20241213,172700,158160820,12570,12570,12570,12570,0
20241213,172600,158160820,12570,12570,12570,12570,0
20241213,172500,158160820,12570,12570,12570,12570,0
20241213,172400,158160820,12570,12570,12570,12570,0
20241213,172300,158160820,12570,12570,12570,12570,0
20241213,172200,158160820,12570,12570,12570,12570,0
20241213,172100,158160820,12570,12570,12570,12570,0
20241213,172000,158160820,12570,12570,12570,12570,0
20241213,171900,158160820,12570,12570,12570,12570,0
20241213,171800,158160820,12570,12570,12570,12570,0
20241213,171700,158160820,12570,12570,12570,12570,0
20241213,171600,158160820,12570,12570,12570,12570,0
20241213,171500,158160820,12570,12570,12570,12570,0
20241213,171400,158160820,12570,12570,12570,12570,0
20241213,171300,158160820,12570,12570,12570,12570,0
20241213,171200,158160820,12570,12570,12570,12570,0
20241213,171100,158160820,12570,12570,12570,12570,0
20241213,171000,158160820,12570,12570,12570,12570,0
20241213,170900,158160820,12570,12570,12570,12570,147
20241213,170800,158160820,12570,12570,12570,12570,0
20241213,170700,158160820,12570,12570,12570,12570,0
20241213,170600,158160820,12570,12570,12570,12570,0
20241213,170500,158160820,12570,12570,12570,12570,0
20241213,170400,158160820,12570,12570,12570,12570,0
20241213,170300,158160820,12570,12570,12570,12570,0
20241213,170200,158160820,12570,12570,12570,12570,0
20241213,170100,158160820,12570,12570,12570,12570,0
20241213,170000,158160820,12570,12570,12570,12570,0
20241213,165900,158160820,12570,12570,12570,12570,0
20241213,165800,158160820,12570,12570,12570,12570,0
20241213,165700,158160820,12570,12570,12570,12570,0
20241213,165600,158160820,12570,12570,12570,12570,0
20241213,165500,158160820,12570,12570,12570,12570,0
20241213,165400,158160820,12570,12570,12570,12570,0
20241213,165300,158160820,12570,12570,12570,12570,0
20241213,165200,158160820,12570,12570,12570,12570,0
20241213,165100,158160820,12570,12570,12570,12570,0
20241213,165000,158160820,12570,12570,12570,12570,0
20241213,164900,158160820,12570,12570,12570,12570,0
20241213,164800,158160820,12570,12570,12570,12570,0
20241213,164700,158160820,12570,12570,12570,12570,0
20241213,164600,158160820,12570,12570,12570,12570,0
20241213,164500,158160820,12570,12570,12570,12570,0
20241213,164400,158160820,12570,12570,12570,12570,0
20241213,164300,158160820,12570,12570,12570,12570,0
20241213,164200,158160820,12570,12570,12570,12570,0
20241213,164100,158160820,12570,12570,12570,12570,0
20241213,164000,158160820,12570,12570,12570,12570,0
20241213,163900,158160820,12570,12570,12570,12570,147
20241213,163800,158160820,12570,12570,12570,12570,0
20241213,163700,158160820,12570,12570,12570,12570,0
20241213,163600,158160820,12570,12570,12570,12570,0
20241213,163500,158160820,12570,12570,12570,12570,0
20241213,163400,158160820,12570,12570,12570,12570,0
20241213,163300,158160820,12570,12570,12570,12570,0
20241213,163200,158160820,12570,12570,12570,12570,0
20241213,163100,158160820,12570,12570,12570,12570,0
20241213,163000,158160820,12570,12570,12570,12570,0
20241213,162900,158160820,12570,12570,12570,12570,0
20241213,162800,158160820,12570,12570,12570,12570,0
20241213,162700,158160820,12570,12570,12570,12570,0
20241213,162600,158160820,12570,12570,12570,12570,0
20241213,162500,158160820,12570,12570,12570,12570,0
20241213,162400,158160820,12570,12570,12570,12570,0
20241213,162300,158160820,12570,12570,12570,12570,0
20241213,162200,158160820,12570,12570,12570,12570,0
20241213,162100,158160820,12570,12570,12570,12570,0
20241213,162000,158160820,12570,12570,12570,12570,0
20241213,161900,158160820,12570,12570,12570,12570,0
20241213,161800,158160820,12570,12570,12570,12570,0
20241213,161700,158160820,12570,12570,12570,12570,0
20241213,161600,158160820,12570,12570,12570,12570,0
20241213,161500,158160820,12570,12570,12570,12570,0
20241213,161400,158160820,12570,12570,12570,12570,0
20241213,161300,158160820,12570,12570,12570,12570,0
20241213,161200,158160820,12570,12570,12570,12570,0
20241213,161100,158160820,12570,12570,12570,12570,0
20241213,161000,158160820,12570,12570,12570,12570,0
20241213,160900,158160820,12570,12570,12570,12570,147
20241213,160800,158160820,12570,12570,12570,12570,0
20241213,160700,158160820,12570,12570,12570,12570,0
20241213,160600,158160820,12570,12570,12570,12570,0
20241213,160500,158160820,12570,12570,12570,12570,0
20241213,160400,158160820,12570,12570,12570,12570,0
20241213,160300,158160820,12570,12570,12570,12570,0
20241213,160200,158160820,12570,12570,12570,12570,0
20241213,160100,158160820,12570,12570,12570,12570,0
20241213,160000,158160820,12570,12570,12570,12570,0
20241213,155900,158160820,12570,12570,12570,12570,0
20241213,155800,158160820,12570,12570,12570,12570,0
20241213,155700,158160820,12570,12570,12570,12570,0
20241213,155600,158160820,12570,12570,12570,12570,0
20241213,155500,158160820,12570,12570,12570,12570,0
20241213,155400,158160820,12570,12570,12570,12570,0
20241213,155300,158160820,12570,12570,12570,12570,0
20241213,155200,158160820,12570,12570,12570,12570,0
20241213,155100,158160820,12570,12570,12570,12570,0
20241213,155000,158160820,12570,12570,12570,12570,0
20241213,154900,158160820,12570,12570,12570,12570,0
20241213,154800,158160820,12570,12570,12570,12570,0
20241213,154700,158160820,12570,12570,12570,12570,0
20241213,154600,158160820,12570,12570,12570,12570,0
20241213,154500,158160820,12570,12570,12570,12570,0
20241213,154400,158160820,12570,12570,12570,12570,0
20241213,154300,158160820,12570,12570,12570,12570,0
20241213,154200,158160820,12570,12570,12570,12570,0
20241213,154100,158160820,12570,12570,12570,12570,0
20241213,154000,158160820,12570,12570,12570,12570,0
20241213,153900,158160820,12570,12570,12570,12570,147
20241213,153800,158160820,12570,12570,12570,12570,0
20241213,153700,158160820,12570,12570,12570,12570,0
20241213,153600,158160820,12570,12570,12570,12570,0
20241213,153500,158160820,12570,12570,12570,12570,0
20241213,153400,158160820,12570,12570,12570,12570,0
20241213,153300,158160820,12570,12570,12570,12570,0
20241213,153200,158160820,12570,12570,12570,12570,0
20241213,153100,158160820,12570,12570,12570,12570,0
20241213,153000,158160820,12570,12570,12570,12570,147
20241213,152900,156313030,12560,12560,12560,12560,0
20241213,152800,156313030,12560,12560,12560,12560,0
20241213,152700,156313030,12560,12560,12560,12560,0
20241213,152600,156313030,12560,12560,12560,12560,0
20241213,152500,156313030,12560,12560,12560,12560,0
20241213,152400,156313030,12560,12560,12560,12560,0
20241213,152300,156313030,12560,12560,12560,12560,0
20241213,152200,156313030,12560,12560,12560,12560,0
20241213,152100,156313030,12560,12560,12560,12560,0
20241213,152000,156313030,12560,12560,12560,12560,0
20241213,151900,156313030,12560,12560,12560,12480,65
20241213,151800,155499940,12530,12530,12570,12530,61
20241213,151700,154735230,12570,12570,12570,12570,0
20241213,151600,154735230,12570,12570,12570,12570,1
20241213,151500,154722660,12540,12540,12540,12540,146
20241213,151400,152891820,12540,12540,12540,12540,3
20241213,151300,152854200,12540,12540,12540,12540,1
20241213,151200,152841660,12530,12530,12530,12530,0
20241213,151100,152841660,12530,12530,12530,12530,0
20241213,151000,152841660,12530,12530,12530,12530,1
20241213,150900,152829130,12530,12530,12530,12530,0
20241213,150800,152829130,12530,12530,12530,12530,0
20241213,150700,152829130,12530,12530,12530,12530,0
20241213,150600,152829130,12530,12530,12530,12530,0
20241213,150500,152829130,12530,12530,12530,12530,56
20241213,150400,152127450,12540,12540,12540,12540,720
20241213,150300,143098650,12550,12560,12560,12550,855
20241213,150200,132367790,12570,12570,12570,12570,0
20241213,150100,132367790,12570,12560,12570,12560,62
20241213,150000,131588460,12550,12550,12550,12550,1
20241213,145900,131575910,12560,12560,12560,12560,0
20241213,145800,131575910,12560,12560,12560,12560,0
20241213,145700,131575910,12560,12560,12560,12560,10
20241213,145600,131450310,12550,12550,12550,12550,0
20241213,145500,131450310,12550,12550,12550,12550,0
20241213,145400,131450310,12550,12550,12550,12550,0
20241213,145300,131450310,12550,12550,12550,12550,50
20241213,145200,130822810,12560,12560,12560,12560,89
20241213,145100,129704970,12550,12550,12550,12550,0
20241213,145000,129704970,12550,12560,12560,12550,92
20241213,144900,128549850,12550,12550,12550,12550,410
20241213,144800,123404350,12540,12540,12540,12540,0
20241213,144700,123404350,12540,12540,12540,12540,0
20241213,144600,123404350,12540,12540,12540,12540,312
20241213,144500,119491870,12550,12550,12550,12550,0
20241213,144400,119491870,12550,12550,12550,12550,117
20241213,144300,118023520,12560,12560,12560,12560,0
20241213,144200,118023520,12560,12560,12560,12560,0
20241213,144100,118023520,12560,12560,12560,12560,17
20241213,144000,117810000,12550,12550,12550,12550,0
20241213,143900,117810000,12550,12550,12550,12550,0
20241213,143800,117810000,12550,12550,12550,12550,0
20241213,143700,117810000,12550,12560,12560,12550,194
20241213,143600,115374700,12550,12550,12550,12550,0
20241213,143500,115374700,12550,12550,12550,12550,0
20241213,143400,115374700,12550,12550,12550,12550,0
20241213,143300,115374700,12550,12550,12550,12550,0
20241213,143200,115374700,12550,12550,12550,12550,0
20241213,143100,115374700,12550,12550,12550,12550,0
20241213,143000,115374700,12550,12550,12550,12550,1
20241213,142900,115362150,12550,12550,12550,12550,0
20241213,142800,115362150,12550,12550,12550,12550,0
20241213,142700,115362150,12550,12550,12550,12550,0
20241213,142600,115362150,12550,12560,12560,12550,249
20241213,142500,112236240,12570,12570,12570,12570,0
20241213,142400,112236240,12570,12570,12570,12570,0
20241213,142300,112236240,12570,12570,12570,12570,68
20241213,142200,111381480,12570,12570,12570,12570,0
20241213,142100,111381480,12570,12570,12570,12570,66
20241213,142000,110551860,12570,12570,12570,12570,11
20241213,141900,110413590,12570,12570,12570,12570,0
20241213,141800,110413590,12570,12570,12570,12570,0
20241213,141700,110413590,12570,12570,12570,12570,0
20241213,141600,110413590,12570,12570,12570,12560,211
20241213,141500,107762320,12560,12560,12560,12560,0
20241213,141400,107762320,12560,12560,12560,12560,0
20241213,141300,107762320,12560,12560,12560,12560,0
20241213,141200,107762320,12560,12560,12560,12560,40
20241213,141100,107259920,12560,12560,12560,12560,0
20241213,141000,107259920,12560,12560,12560,12560,46
20241213,140900,106682160,12570,12570,12570,12570,0
20241213,140800,106682160,12570,12550,12570,12550,176
20241213,140700,104472190,12580,12580,12580,12580,0
20241213,140600,104472190,12580,12580,12580,12580,0
20241213,140500,104472190,12580,12560,12580,12560,63
20241213,140400,103679670,12580,12570,12580,12570,67
20241213,140300,102837010,12570,12550,12570,12550,71
20241213,140200,101944880,12560,12560,12560,12560,0
20241213,140100,101944880,12560,12560,12560,12560,0
20241213,140000,101944880,12560,12560,12560,12560,1
20241213,135900,101932320,12560,12530,12560,12520,322
20241213,135800,97894170,12530,12510,12530,12510,33
20241213,135700,97481020,12520,12520,12520,12520,0
20241213,135600,97481020,12520,12510,12520,12510,24
20241213,135500,97180770,12510,12510,12510,12510,2
20241213,135400,97155750,12520,12520,12520,12520,0
20241213,135300,97155750,12520,12510,12520,12510,226
20241213,135200,94326660,12490,12490,12490,12490,73
20241213,135100,93414890,12490,12490,12490,12490,10
20241213,135000,93289990,12500,12500,12500,12500,0
20241213,134900,93289990,12500,12500,12500,12500,0
20241213,134800,93289990,12500,12500,12500,12500,0
20241213,134700,93289990,12500,12500,12500,12500,64
20241213,134600,92489990,12500,12500,12500,12500,0
20241213,134500,92489990,12500,12490,12500,12490,3
20241213,134400,92452510,12500,12500,12500,12500,0
20241213,134300,92452510,12500,12480,12500,12480,315
20241213,134200,88521290,12480,12480,12480,12480,0
20241213,134100,88521290,12480,12480,12480,12480,0
20241213,134000,88521290,12480,12480,12480,12480,0
20241213,133900,88521290,12480,12480,12480,12480,13
20241213,133800,88359050,12460,12460,12460,12460,628
20241213,133700,80534170,12460,12460,12460,12460,0
20241213,133600,80534170,12460,12460,12460,12460,373
20241213,133500,75886590,12460,12460,12460,12460,371
20241213,133400,71263930,12460,12460,12460,12460,0
20241213,133300,71263930,12460,12460,12460,12460,190
20241213,133200,68896530,12460,12460,12460,12460,0
20241213,133100,68896530,12460,12460,12460,12460,0
20241213,133000,68896530,12460,12480,12480,12460,22
20241213,132900,68622190,12470,12500,12500,12460,1085
20241213,132800,55100490,12500,12500,12500,12500,0
20241213,132700,55100490,12500,12500,12500,12500,48
20241213,132600,54500490,12500,12490,12500,12490,69
20241213,132500,53638000,12490,12490,12500,12470,54
20241213,132400,52963770,12490,12480,12490,12480,121
20241213,132300,51452720,12480,12480,12480,12480,1
20241213,132200,51440240,12480,12480,12480,12480,0
20241213,132100,51440240,12480,12460,12480,12460,279
20241213,132000,47962820,12460,12460,12460,12460,0
20241213,131900,47962820,12460,12460,12460,12460,0
20241213,131800,47962820,12460,12460,12460,12460,0
20241213,131700,47962820,12460,12460,12460,12460,10
20241213,131600,47838220,12440,12440,12440,12440,1
20241213,131500,47825780,12460,12460,12460,12460,0
20241213,131400,47825780,12460,12460,12460,12460,0
20241213,131300,47825780,12460,12460,12460,12460,0
20241213,131200,47825780,12460,12460,12460,12460,12
20241213,131100,47676260,12460,12460,12460,12460,0
20241213,131000,47676260,12460,12460,12460,12460,0
20241213,130900,47676260,12460,12460,12460,12460,0
20241213,130800,47676260,12460,12460,12460,12460,0
20241213,130700,47676260,12460,12460,12460,12460,0
20241213,130600,47676260,12460,12460,12460,12460,0
20241213,130500,47676260,12460,12460,12460,12460,0
20241213,130400,47676260,12460,12460,12460,12460,12
20241213,130300,47526740,12460,12460,12460,12460,0
20241213,130200,47526740,12460,12460,12460,12460,0
20241213,130100,47526740,12460,12460,12460,12460,0
20241213,130000,47526740,12460,12460,12460,12460,0
20241213,125900,47526740,12460,12460,12460,12460,0
20241213,125800,47526740,12460,12460,12460,12460,0
20241213,125700,47526740,12460,12460,12460,12460,0
20241213,125600,47526740,12460,12460,12460,12460,0
20241213,125500,47526740,12460,12460,12460,12460,11
20241213,125400,47389680,12460,12460,12460,12460,0
20241213,125300,47389680,12460,12460,12460,12460,10
20241213,125200,47265080,12450,12450,12450,12450,0
20241213,125100,47265080,12450,12450,12450,12450,1
20241213,125000,47252630,12460,12460,12460,12460,0
20241213,124900,47252630,12460,12460,12460,12460,0
20241213,124800,47252630,12460,12460,12460,12460,0
20241213,124700,47252630,12460,12460,12460,12460,0
20241213,124600,47252630,12460,12460,12460,12460,12
20241213,124500,47103110,12460,12460,12460,12460,0
20241213,124400,47103110,12460,12460,12460,12460,0
20241213,124300,47103110,12460,12460,12460,12460,0
20241213,124200,47103110,12460,12460,12460,12460,0
20241213,124100,47103110,12460,12460,12460,12460,0
20241213,124000,47103110,12460,12460,12460,12460,0
20241213,123900,47103110,12460,12460,12460,12460,0
20241213,123800,47103110,12460,12460,12460,12460,0
20241213,123700,47103110,12460,12460,12460,12460,12
20241213,123600,46953590,12460,12460,12460,12460,0
20241213,123500,46953590,12460,12460,12460,12460,0
20241213,123400,46953590,12460,12460,12460,12460,0
20241213,123300,46953590,12460,12460,12460,12460,0
20241213,123200,46953590,12460,12460,12460,12460,0
20241213,123100,46953590,12460,12460,12460,12460,0
20241213,123000,46953590,12460,12460,12460,12460,0
20241213,122900,46953590,12460,12460,12460,12460,0
20241213,122800,46953590,12460,12450,12460,12450,32
20241213,122700,46554890,12430,12430,12430,12430,0
20241213,122600,46554890,12430,12430,12430,12430,110
20241213,122500,45187590,12430,12430,12430,12430,257
20241213,122400,41993080,12460,12460,12460,12460,0
20241213,122300,41993080,12460,12460,12460,12460,0
20241213,122200,41993080,12460,12460,12460,12460,0
20241213,122100,41993080,12460,12460,12460,12460,0
20241213,122000,41993080,12460,12460,12460,12460,11
20241213,121900,41856020,12460,12450,12460,12450,11
20241213,121800,41719060,12460,12460,12460,12460,0
20241213,121700,41719060,12460,12460,12460,12460,0
20241213,121600,41719060,12460,12460,12460,12460,0
20241213,121500,41719060,12460,12460,12460,12460,0
20241213,121400,41719060,12460,12460,12460,12460,0
20241213,121300,41719060,12460,12440,12460,12440,2
20241213,121200,41694160,12430,12450,12450,12430,100
20241213,121100,40451120,12450,12450,12450,12450,10
20241213,121000,40326620,12450,12450,12450,12450,0
20241213,120900,40326620,12450,12450,12450,12450,0
20241213,120800,40326620,12450,12450,12450,12450,0
20241213,120700,40326620,12450,12450,12450,12450,0
20241213,120600,40326620,12450,12450,12450,12450,0
20241213,120500,40326620,12450,12450,12450,12450,7
20241213,120400,40239470,12450,12450,12450,12450,0
20241213,120300,40239470,12450,12450,12450,12450,0
20241213,120200,40239470,12450,12450,12450,12450,12
20241213,120100,40090070,12450,12450,12450,12450,0
20241213,120000,40090070,12450,12450,12450,12450,11
20241213,115900,39953120,12450,12450,12450,12450,0
20241213,115800,39953120,12450,12450,12450,12450,0
20241213,115700,39953120,12450,12450,12450,12450,0
20241213,115600,39953120,12450,12450,12450,12450,0
20241213,115500,39953120,12450,12450,12450,12450,0
20241213,115400,39953120,12450,12450,12450,12450,0
20241213,115300,39953120,12450,12450,12450,12450,12
20241213,115200,39803720,12450,12450,12450,12450,0
20241213,115100,39803720,12450,12450,12450,12450,0
20241213,115000,39803720,12450,12450,12450,12450,0
20241213,114900,39803720,12450,12450,12450,12450,0
20241213,114800,39803720,12450,12450,12450,12450,3
20241213,114700,39766370,12460,12460,12460,12460,0
20241213,114600,39766370,12460,12460,12460,12460,0
20241213,114500,39766370,12460,12460,12460,12460,0
20241213,114400,39766370,12460,12460,12460,12460,11
20241213,114300,39629310,12450,12450,12450,12450,0
20241213,114200,39629310,12450,12450,12450,12450,0
20241213,114100,39629310,12450,12450,12450,12450,0
20241213,114000,39629310,12450,12450,12450,12450,0
20241213,113900,39629310,12450,12450,12450,12450,0
20241213,113800,39629310,12450,12450,12450,12450,0
20241213,113700,39629310,12450,12450,12450,12450,0
20241213,113600,39629310,12450,12450,12450,12450,10
20241213,113500,39504810,12450,12450,12450,12450,0
20241213,113400,39504810,12450,12450,12450,12450,0
20241213,113300,39504810,12450,12450,12450,12450,0
20241213,113200,39504810,12450,12450,12450,12450,0
20241213,113100,39504810,12450,12450,12450,12450,0
20241213,113000,39504810,12450,12450,12450,12450,0
20241213,112900,39504810,12450,12450,12450,12450,0
20241213,112800,39504810,12450,12450,12450,12450,0
20241213,112700,39504810,12450,12450,12450,12450,12
20241213,112600,39355410,12450,12450,12450,12450,0
20241213,112500,39355410,12450,12450,12450,12450,0
20241213,112400,39355410,12450,12450,12450,12450,0
20241213,112300,39355410,12450,12450,12450,12450,0
20241213,112200,39355410,12450,12450,12450,12450,0
20241213,112100,39355410,12450,12440,12450,12440,3
20241213,112000,39318070,12450,12450,12450,12450,0
20241213,111900,39318070,12450,12450,12450,12450,0
20241213,111800,39318070,12450,12440,12450,12440,17
20241213,111700,39106560,12450,12450,12450,12450,0
20241213,111600,39106560,12450,12450,12450,12450,0
20241213,111500,39106560,12450,12450,12450,12450,0
20241213,111400,39106560,12450,12450,12450,12450,0
20241213,111300,39106560,12450,12450,12450,12450,0
20241213,111200,39106560,12450,12440,12450,12440,14
20241213,111100,38932390,12450,12440,12450,12440,3
20241213,111000,38895050,12450,12450,12450,12450,0
20241213,110900,38895050,12450,12440,12450,12440,12
20241213,110800,38745760,12450,12450,12450,12450,0
20241213,110700,38745760,12450,12450,12450,12450,0
20241213,110600,38745760,12450,12450,12450,12450,0
20241213,110500,38745760,12450,12450,12450,12450,0
20241213,110400,38745760,12450,12450,12450,12450,1
20241213,110300,38733310,12420,12450,12450,12420,80
20241213,110200,37739430,12460,12460,12460,12460,0
20241213,110100,37739430,12460,12460,12460,12460,0
20241213,110000,37739430,12460,12460,12460,12460,12
20241213,105900,37589910,12460,12460,12460,12460,1
20241213,105800,37577450,12460,12460,12460,12460,0
20241213,105700,37577450,12460,12460,12460,12460,2
20241213,105600,37552530,12450,12460,12460,12430,181
20241213,105500,35300070,12470,12470,12470,12470,0
20241213,105400,35300070,12470,12470,12470,12470,0
20241213,105300,35300070,12470,12470,12470,12470,0
20241213,105200,35300070,12470,12460,12470,12460,2
20241213,105100,35275140,12450,12470,12470,12450,43
20241213,105000,34739770,12460,12460,12460,12460,222
20241213,104900,31973650,12460,12460,12460,12460,0
20241213,104800,31973650,12460,12460,12460,12460,1
20241213,104700,31961190,12460,12460,12460,12460,0
20241213,104600,31961190,12460,12460,12460,12460,0
20241213,104500,31961190,12460,12460,12460,12460,0
20241213,104400,31961190,12460,12460,12460,12460,0
20241213,104300,31961190,12460,12460,12460,12460,12
20241213,104200,31811670,12460,12460,12460,12460,0
20241213,104100,31811670,12460,12460,12460,12460,0
20241213,104000,31811670,12460,12460,12460,12460,0
20241213,103900,31811670,12460,12460,12460,12460,0
20241213,103800,31811670,12460,12460,12460,12460,0
20241213,103700,31811670,12460,12460,12460,12460,0
20241213,103600,31811670,12460,12460,12460,12460,0
20241213,103500,31811670,12460,12460,12460,12460,0
20241213,103400,31811670,12460,12460,12460,12460,12
20241213,103300,31662150,12450,12450,12450,12450,0
20241213,103200,31662150,12450,12450,12450,12450,0
20241213,103100,31662150,12450,12450,12450,12450,0
20241213,103000,31662150,12450,12450,12450,12450,2
20241213,102900,31637250,12460,12460,12460,12460,0
20241213,102800,31637250,12460,12460,12460,12460,0
20241213,102700,31637250,12460,12460,12460,12460,0
20241213,102600,31637250,12460,12460,12460,12460,0
20241213,102500,31637250,12460,12460,12460,12460,11
20241213,102400,31500190,12460,12460,12460,12460,2
20241213,102300,31475270,12450,12450,12450,12450,1
20241213,102200,31462820,12460,12460,12460,12460,0
20241213,102100,31462820,12460,12460,12460,12460,1
20241213,102000,31450360,12460,12460,12460,12460,0
20241213,101900,31450360,12460,12460,12460,12460,0
20241213,101800,31450360,12460,12460,12460,12460,0
20241213,101700,31450360,12460,12460,12460,12460,0
20241213,101600,31450360,12460,12460,12460,12460,12
20241213,101500,31300840,12460,12460,12460,12460,0
20241213,101400,31300840,12460,12460,12460,12460,0
20241213,101300,31300840,12460,12460,12460,12460,0
20241213,101200,31300840,12460,12460,12460,12460,0
20241213,101100,31300840,12460,12460,12460,12460,0
20241213,101000,31300840,12460,12460,12460,12460,0
20241213,100900,31300840,12460,12460,12460,12460,0
20241213,100800,31300840,12460,12460,12460,12460,12
20241213,100700,31151320,12460,12460,12460,12460,0
20241213,100600,31151320,12460,12460,12460,12460,1
20241213,100500,31138860,12470,12470,12470,12470,3
20241213,100400,31101450,12480,12480,12480,12480,0
20241213,100300,31101450,12480,12480,12480,12480,0
20241213,100200,31101450,12480,12480,12480,12480,0
20241213,100100,31101450,12480,12480,12480,12480,0
20241213,100000,31101450,12480,12480,12480,12480,1
20241213,095900,31088970,12480,12480,12480,12480,12
20241213,095800,30939210,12480,12480,12480,12480,0
20241213,095700,30939210,12480,12480,12480,12480,0
20241213,095600,30939210,12480,12480,12480,12480,0
20241213,095500,30939210,12480,12480,12480,12480,0
20241213,095400,30939210,12480,12480,12480,12480,0
20241213,095300,30939210,12480,12480,12480,12480,1
20241213,095200,30926730,12470,12470,12470,12470,52
20241213,095100,30278290,12470,12470,12470,12470,11
20241213,095000,30141120,12470,12470,12470,12470,1
20241213,094900,30128650,12480,12480,12480,12480,0
20241213,094800,30128650,12480,12480,12480,12480,2
20241213,094700,30103690,12480,12480,12480,12480,0
20241213,094600,30103690,12480,12480,12480,12480,0
20241213,094500,30103690,12480,12480,12480,12480,0
20241213,094400,30103690,12480,12480,12480,12480,1
20241213,094300,30091210,12480,12470,12480,12470,99
20241213,094200,28856660,12470,12480,12480,12460,20
20241213,094100,28607310,12490,12480,12490,12480,15
20241213,094000,28420090,12480,12480,12480,12480,0
20241213,093900,28420090,12480,12480,12480,12480,0
20241213,093800,28420090,12480,12480,12480,12480,0
20241213,093700,28420090,12480,12480,12480,12480,0
20241213,093600,28420090,12480,12480,12480,12480,0
20241213,093500,28420090,12480,12480,12480,12480,0
20241213,093400,28420090,12480,12480,12480,12460,301
20241213,093300,24669470,12480,12480,12480,12480,0
20241213,093200,24669470,12480,12470,12480,12470,29
20241213,093100,24307780,12470,12470,12470,12470,0
20241213,093000,24307780,12470,12470,12470,12470,0
20241213,092900,24307780,12470,12470,12470,12470,0
20241213,092800,24307780,12470,12470,12470,12470,50
20241213,092700,23684280,12470,12470,12470,12470,0
20241213,092600,23684280,12470,12470,12470,12470,0
20241213,092500,23684280,12470,12470,12470,12470,0
20241213,092400,23684280,12470,12460,12480,12440,31
20241213,092300,23298300,12470,12470,12470,12430,174
20241213,092200,21134910,12480,12480,12480,12480,0
20241213,092100,21134910,12480,12480,12480,12480,0
20241213,092000,21134910,12480,12480,12480,12480,0
20241213,091900,21134910,12480,12480,12480,12480,0
20241213,091800,21134910,12480,12470,12480,12470,5
20241213,091700,21072530,12480,12480,12480,12480,0
20241213,091600,21072530,12480,12480,12480,12480,1
20241213,091500,21060050,12480,12480,12480,12480,6
20241213,091400,20985170,12470,12440,12470,12440,161
20241213,091300,18980840,12450,12440,12450,12440,219
20241213,091200,16254470,12440,12430,12440,12430,312
20241213,091100,12373940,12440,12440,12440,12440,0
20241213,091000,12373940,12440,12440,12440,12440,0
20241213,090900,12373940,12440,12440,12440,12440,0
20241213,090800,12373940,12440,12440,12440,12440,0
20241213,090700,12373940,12440,12440,12440,12440,0
20241213,090600,12373940,12440,12440,12440,12440,0
20241213,090500,12373940,12440,12440,12440,12440,0
20241213,090400,12373940,12440,12440,12440,12440,0
20241213,090300,12373940,12440,12440,12440,12440,0
20241213,090200,12373940,12440,12440,12440,12440,0
20241213,090100,12373940,12440,12440,12440,12440,0
20241213,090000,12373940,12440,12300,12440,12300,1006