KissMeData/214180/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204300,139206570,12670,12670,12670,12670,76
20241216,204200,139206570,12670,12670,12670,12670,0
20241216,204100,139206570,12670,12670,12670,12670,0
20241216,204000,139206570,12670,12670,12670,12670,0
20241216,203900,139206570,12670,12670,12670,12670,0
20241216,203800,139206570,12670,12670,12670,12670,0
20241216,203700,139206570,12670,12670,12670,12670,0
20241216,203600,139206570,12670,12670,12670,12670,0
20241216,203500,139206570,12670,12670,12670,12670,0
20241216,203400,139206570,12670,12670,12670,12670,0
20241216,203300,139206570,12670,12670,12670,12670,0
20241216,203200,139206570,12670,12670,12670,12670,0
20241216,203100,139206570,12670,12670,12670,12670,0
20241216,203000,139206570,12670,12670,12670,12670,0
20241216,202900,139206570,12670,12670,12670,12670,0
20241216,202800,139206570,12670,12670,12670,12670,0
20241216,202700,139206570,12670,12670,12670,12670,0
20241216,202600,139206570,12670,12670,12670,12670,0
20241216,202500,139206570,12670,12670,12670,12670,0
20241216,202400,139206570,12670,12670,12670,12670,0
20241216,202300,139206570,12670,12670,12670,12670,0
20241216,202200,139206570,12670,12670,12670,12670,0
20241216,202100,139206570,12670,12670,12670,12670,0
20241216,202000,139206570,12670,12670,12670,12670,0
20241216,201900,139206570,12670,12670,12670,12670,0
20241216,201800,139206570,12670,12670,12670,12670,0
20241216,201700,139206570,12670,12670,12670,12670,0
20241216,201600,139206570,12670,12670,12670,12670,0
20241216,201500,139206570,12670,12670,12670,12670,0
20241216,201400,139206570,12670,12670,12670,12670,0
20241216,201300,139206570,12670,12670,12670,12670,76
20241216,201200,139206570,12670,12670,12670,12670,0
20241216,201100,139206570,12670,12670,12670,12670,0
20241216,201000,139206570,12670,12670,12670,12670,0
20241216,200900,139206570,12670,12670,12670,12670,0
20241216,200800,139206570,12670,12670,12670,12670,0
20241216,200700,139206570,12670,12670,12670,12670,0
20241216,200600,139206570,12670,12670,12670,12670,0
20241216,200500,139206570,12670,12670,12670,12670,0
20241216,200400,139206570,12670,12670,12670,12670,0
20241216,200300,139206570,12670,12670,12670,12670,0
20241216,200200,139206570,12670,12670,12670,12670,0
20241216,200100,139206570,12670,12670,12670,12670,0
20241216,200000,139206570,12670,12670,12670,12670,0
20241216,195900,139206570,12670,12670,12670,12670,0
20241216,195800,139206570,12670,12670,12670,12670,0
20241216,195700,139206570,12670,12670,12670,12670,0
20241216,195600,139206570,12670,12670,12670,12670,0
20241216,195500,139206570,12670,12670,12670,12670,0
20241216,195400,139206570,12670,12670,12670,12670,0
20241216,195300,139206570,12670,12670,12670,12670,0
20241216,195200,139206570,12670,12670,12670,12670,0
20241216,195100,139206570,12670,12670,12670,12670,0
20241216,195000,139206570,12670,12670,12670,12670,0
20241216,194900,139206570,12670,12670,12670,12670,0
20241216,194800,139206570,12670,12670,12670,12670,0
20241216,194700,139206570,12670,12670,12670,12670,0
20241216,194600,139206570,12670,12670,12670,12670,0
20241216,194500,139206570,12670,12670,12670,12670,0
20241216,194400,139206570,12670,12670,12670,12670,0
20241216,194300,139206570,12670,12670,12670,12670,76
20241216,194200,139206570,12670,12670,12670,12670,0
20241216,194100,139206570,12670,12670,12670,12670,0
20241216,194000,139206570,12670,12670,12670,12670,0
20241216,193900,139206570,12670,12670,12670,12670,0
20241216,193800,139206570,12670,12670,12670,12670,0
20241216,193700,139206570,12670,12670,12670,12670,0
20241216,193600,139206570,12670,12670,12670,12670,0
20241216,193500,139206570,12670,12670,12670,12670,0
20241216,193400,139206570,12670,12670,12670,12670,0
20241216,193300,139206570,12670,12670,12670,12670,0
20241216,193200,139206570,12670,12670,12670,12670,0
20241216,193100,139206570,12670,12670,12670,12670,0
20241216,193000,139206570,12670,12670,12670,12670,0
20241216,192900,139206570,12670,12670,12670,12670,0
20241216,192800,139206570,12670,12670,12670,12670,0
20241216,192700,139206570,12670,12670,12670,12670,0
20241216,192600,139206570,12670,12670,12670,12670,0
20241216,192500,139206570,12670,12670,12670,12670,0
20241216,192400,139206570,12670,12670,12670,12670,0
20241216,192300,139206570,12670,12670,12670,12670,0
20241216,192200,139206570,12670,12670,12670,12670,0
20241216,192100,139206570,12670,12670,12670,12670,0
20241216,192000,139206570,12670,12670,12670,12670,0
20241216,191900,139206570,12670,12670,12670,12670,0
20241216,191800,139206570,12670,12670,12670,12670,0
20241216,191700,139206570,12670,12670,12670,12670,0
20241216,191600,139206570,12670,12670,12670,12670,0
20241216,191500,139206570,12670,12670,12670,12670,0
20241216,191400,139206570,12670,12670,12670,12670,0
20241216,191300,139206570,12670,12670,12670,12670,76
20241216,191200,139206570,12670,12670,12670,12670,0
20241216,191100,139206570,12670,12670,12670,12670,0
20241216,191000,139206570,12670,12670,12670,12670,0
20241216,190900,139206570,12670,12670,12670,12670,0
20241216,190800,139206570,12670,12670,12670,12670,0
20241216,190700,139206570,12670,12670,12670,12670,0
20241216,190600,139206570,12670,12670,12670,12670,0
20241216,190500,139206570,12670,12670,12670,12670,0
20241216,190400,139206570,12670,12670,12670,12670,0
20241216,190300,139206570,12670,12670,12670,12670,0
20241216,190200,139206570,12670,12670,12670,12670,0
20241216,190100,139206570,12670,12670,12670,12670,0
20241216,190000,139206570,12670,12670,12670,12670,0
20241216,185900,139206570,12670,12670,12670,12670,0
20241216,185800,139206570,12670,12670,12670,12670,0
20241216,185700,139206570,12670,12670,12670,12670,0
20241216,185600,139206570,12670,12670,12670,12670,0
20241216,185500,139206570,12670,12670,12670,12670,0
20241216,185400,139206570,12670,12670,12670,12670,0
20241216,185300,139206570,12670,12670,12670,12670,0
20241216,185200,139206570,12670,12670,12670,12670,0
20241216,185100,139206570,12670,12670,12670,12670,0
20241216,185000,139206570,12670,12670,12670,12670,0
20241216,184900,139206570,12670,12670,12670,12670,0
20241216,184800,139206570,12670,12670,12670,12670,0
20241216,184700,139206570,12670,12670,12670,12670,0
20241216,184600,139206570,12670,12670,12670,12670,0
20241216,184500,139206570,12670,12670,12670,12670,0
20241216,184400,139206570,12670,12670,12670,12670,0
20241216,184300,139206570,12670,12670,12670,12670,76
20241216,184200,139206570,12670,12670,12670,12670,0
20241216,184100,139206570,12670,12670,12670,12670,0
20241216,184000,139206570,12670,12670,12670,12670,0
20241216,183900,139206570,12670,12670,12670,12670,0
20241216,183800,139206570,12670,12670,12670,12670,0
20241216,183700,139206570,12670,12670,12670,12670,0
20241216,183600,139206570,12670,12670,12670,12670,0
20241216,183500,139206570,12670,12670,12670,12670,0
20241216,183400,139206570,12670,12670,12670,12670,0
20241216,183300,139206570,12670,12670,12670,12670,0
20241216,183200,139206570,12670,12670,12670,12670,0
20241216,183100,139206570,12670,12670,12670,12670,0
20241216,183000,139206570,12670,12670,12670,12670,0
20241216,182900,139206570,12670,12670,12670,12670,0
20241216,182800,139206570,12670,12670,12670,12670,0
20241216,182700,139206570,12670,12670,12670,12670,0
20241216,182600,139206570,12670,12670,12670,12670,0
20241216,182500,139206570,12670,12670,12670,12670,0
20241216,182400,139206570,12670,12670,12670,12670,0
20241216,182300,139206570,12670,12670,12670,12670,0
20241216,182200,139206570,12670,12670,12670,12670,0
20241216,182100,139206570,12670,12670,12670,12670,0
20241216,182000,139206570,12670,12670,12670,12670,0
20241216,181900,139206570,12670,12670,12670,12670,0
20241216,181800,139206570,12670,12670,12670,12670,0
20241216,181700,139206570,12670,12670,12670,12670,0
20241216,181600,139206570,12670,12670,12670,12670,0
20241216,181500,139206570,12670,12670,12670,12670,0
20241216,181400,139206570,12670,12670,12670,12670,0
20241216,181300,139206570,12670,12670,12670,12670,76
20241216,181200,139206570,12670,12670,12670,12670,0
20241216,181100,139206570,12670,12670,12670,12670,0
20241216,181000,139206570,12670,12670,12670,12670,0
20241216,180900,139206570,12670,12670,12670,12670,0
20241216,180800,139206570,12670,12670,12670,12670,0
20241216,180700,139206570,12670,12670,12670,12670,0
20241216,180600,139206570,12670,12670,12670,12670,0
20241216,180500,139206570,12670,12670,12670,12670,0
20241216,180400,139206570,12670,12670,12670,12670,0
20241216,180300,139206570,12670,12670,12670,12670,0
20241216,180200,139206570,12670,12670,12670,12670,0
20241216,180100,139206570,12670,12670,12670,12670,0
20241216,180000,139206570,12670,12670,12670,12670,0
20241216,175900,139206570,12670,12670,12670,12670,0
20241216,175800,139206570,12670,12670,12670,12670,0
20241216,175700,139206570,12670,12670,12670,12670,0
20241216,175600,139206570,12670,12670,12670,12670,0
20241216,175500,139206570,12670,12670,12670,12670,0
20241216,175400,139206570,12670,12670,12670,12670,0
20241216,175300,139206570,12670,12670,12670,12670,0
20241216,175200,139206570,12670,12670,12670,12670,0
20241216,175100,139206570,12670,12670,12670,12670,0
20241216,175000,139206570,12670,12670,12670,12670,0
20241216,174900,139206570,12670,12670,12670,12670,0
20241216,174800,139206570,12670,12670,12670,12670,0
20241216,174700,139206570,12670,12670,12670,12670,0
20241216,174600,139206570,12670,12670,12670,12670,0
20241216,174500,139206570,12670,12670,12670,12670,0
20241216,174400,139206570,12670,12670,12670,12670,0
20241216,174300,139206570,12670,12670,12670,12670,76
20241216,174200,139206570,12670,12670,12670,12670,0
20241216,174100,139206570,12670,12670,12670,12670,0
20241216,174000,139206570,12670,12670,12670,12670,0
20241216,173900,139206570,12670,12670,12670,12670,0
20241216,173800,139206570,12670,12670,12670,12670,0
20241216,173700,139206570,12670,12670,12670,12670,0
20241216,173600,139206570,12670,12670,12670,12670,0
20241216,173500,139206570,12670,12670,12670,12670,0
20241216,173400,139206570,12670,12670,12670,12670,0
20241216,173300,139206570,12670,12670,12670,12670,0
20241216,173200,139206570,12670,12670,12670,12670,0
20241216,173100,139206570,12670,12670,12670,12670,0
20241216,173000,139206570,12670,12670,12670,12670,0
20241216,172900,139206570,12670,12670,12670,12670,0
20241216,172800,139206570,12670,12670,12670,12670,0
20241216,172700,139206570,12670,12670,12670,12670,0
20241216,172600,139206570,12670,12670,12670,12670,0
20241216,172500,139206570,12670,12670,12670,12670,0
20241216,172400,139206570,12670,12670,12670,12670,0
20241216,172300,139206570,12670,12670,12670,12670,0
20241216,172200,139206570,12670,12670,12670,12670,0
20241216,172100,139206570,12670,12670,12670,12670,0
20241216,172000,139206570,12670,12670,12670,12670,0
20241216,171900,139206570,12670,12670,12670,12670,0
20241216,171800,139206570,12670,12670,12670,12670,0
20241216,171700,139206570,12670,12670,12670,12670,0
20241216,171600,139206570,12670,12670,12670,12670,0
20241216,171500,139206570,12670,12670,12670,12670,0
20241216,171400,139206570,12670,12670,12670,12670,0
20241216,171300,139206570,12670,12670,12670,12670,76
20241216,171200,139206570,12670,12670,12670,12670,0
20241216,171100,139206570,12670,12670,12670,12670,0
20241216,171000,139206570,12670,12670,12670,12670,0
20241216,170900,139206570,12670,12670,12670,12670,0
20241216,170800,139206570,12670,12670,12670,12670,0
20241216,170700,139206570,12670,12670,12670,12670,0
20241216,170600,139206570,12670,12670,12670,12670,0
20241216,170500,139206570,12670,12670,12670,12670,0
20241216,170400,139206570,12670,12670,12670,12670,0
20241216,170300,139206570,12670,12670,12670,12670,0
20241216,170200,139206570,12670,12670,12670,12670,0
20241216,170100,139206570,12670,12670,12670,12670,0
20241216,170000,139206570,12670,12670,12670,12670,0
20241216,165900,139206570,12670,12670,12670,12670,0
20241216,165800,139206570,12670,12670,12670,12670,0
20241216,165700,139206570,12670,12670,12670,12670,0
20241216,165600,139206570,12670,12670,12670,12670,0
20241216,165500,139206570,12670,12670,12670,12670,0
20241216,165400,139206570,12670,12670,12670,12670,0
20241216,165300,139206570,12670,12670,12670,12670,0
20241216,165200,139206570,12670,12670,12670,12670,0
20241216,165100,139206570,12670,12670,12670,12670,0
20241216,165000,139206570,12670,12670,12670,12670,0
20241216,164900,139206570,12670,12670,12670,12670,0
20241216,164800,139206570,12670,12670,12670,12670,0
20241216,164700,139206570,12670,12670,12670,12670,0
20241216,164600,139206570,12670,12670,12670,12670,0
20241216,164500,139206570,12670,12670,12670,12670,0
20241216,164400,139206570,12670,12670,12670,12670,0
20241216,164300,139206570,12670,12670,12670,12670,76
20241216,164200,139206570,12670,12670,12670,12670,0
20241216,164100,139206570,12670,12670,12670,12670,0
20241216,164000,139206570,12670,12670,12670,12670,0
20241216,163900,139206570,12670,12670,12670,12670,0
20241216,163800,139206570,12670,12670,12670,12670,0
20241216,163700,139206570,12670,12670,12670,12670,0
20241216,163600,139206570,12670,12670,12670,12670,0
20241216,163500,139206570,12670,12670,12670,12670,0
20241216,163400,139206570,12670,12670,12670,12670,0
20241216,163300,139206570,12670,12670,12670,12670,0
20241216,163200,139206570,12670,12670,12670,12670,0
20241216,163100,139206570,12670,12670,12670,12670,0
20241216,163000,139206570,12670,12670,12670,12670,0
20241216,162900,139206570,12670,12670,12670,12670,0
20241216,162800,139206570,12670,12670,12670,12670,0
20241216,162700,139206570,12670,12670,12670,12670,0
20241216,162600,139206570,12670,12670,12670,12670,0
20241216,162500,139206570,12670,12670,12670,12670,0
20241216,162400,139206570,12670,12670,12670,12670,0
20241216,162300,139206570,12670,12670,12670,12670,0
20241216,162200,139206570,12670,12670,12670,12670,0
20241216,162100,139206570,12670,12670,12670,12670,0
20241216,162000,139206570,12670,12670,12670,12670,0
20241216,161900,139206570,12670,12670,12670,12670,0
20241216,161800,139206570,12670,12670,12670,12670,0
20241216,161700,139206570,12670,12670,12670,12670,0
20241216,161600,139206570,12670,12670,12670,12670,0
20241216,161500,139206570,12670,12670,12670,12670,0
20241216,161400,139206570,12670,12670,12670,12670,0
20241216,161300,139206570,12670,12670,12670,12670,76
20241216,161200,139206570,12670,12670,12670,12670,0
20241216,161100,139206570,12670,12670,12670,12670,0
20241216,161000,139206570,12670,12670,12670,12670,0
20241216,160900,139206570,12670,12670,12670,12670,0
20241216,160800,139206570,12670,12670,12670,12670,0
20241216,160700,139206570,12670,12670,12670,12670,0
20241216,160600,139206570,12670,12670,12670,12670,0
20241216,160500,139206570,12670,12670,12670,12670,0
20241216,160400,139206570,12670,12670,12670,12670,0
20241216,160300,139206570,12670,12670,12670,12670,0
20241216,160200,139206570,12670,12670,12670,12670,0
20241216,160100,139206570,12670,12670,12670,12670,0
20241216,160000,139206570,12670,12670,12670,12670,0
20241216,155900,139206570,12670,12670,12670,12670,0
20241216,155800,139206570,12670,12670,12670,12670,0
20241216,155700,139206570,12670,12670,12670,12670,0
20241216,155600,139206570,12670,12670,12670,12670,0
20241216,155500,139206570,12670,12670,12670,12670,0
20241216,155400,139206570,12670,12670,12670,12670,0
20241216,155300,139206570,12670,12670,12670,12670,0
20241216,155200,139206570,12670,12670,12670,12670,0
20241216,155100,139206570,12670,12670,12670,12670,0
20241216,155000,139206570,12670,12670,12670,12670,0
20241216,154900,139206570,12670,12670,12670,12670,0
20241216,154800,139206570,12670,12670,12670,12670,0
20241216,154700,139206570,12670,12670,12670,12670,0
20241216,154600,139206570,12670,12670,12670,12670,0
20241216,154500,139206570,12670,12670,12670,12670,0
20241216,154400,139206570,12670,12670,12670,12670,0
20241216,154300,139206570,12670,12670,12670,12670,76
20241216,154200,139206570,12670,12670,12670,12670,0
20241216,154100,139206570,12670,12670,12670,12670,0
20241216,154000,139206570,12670,12670,12670,12670,0
20241216,153900,139206570,12670,12670,12670,12670,0
20241216,153800,139206570,12670,12670,12670,12670,0
20241216,153700,139206570,12670,12670,12670,12670,0
20241216,153600,139206570,12670,12670,12670,12670,0
20241216,153500,139206570,12670,12670,12670,12670,0
20241216,153400,139206570,12670,12670,12670,12670,0
20241216,153300,139206570,12670,12670,12670,12670,0
20241216,153200,139206570,12670,12670,12670,12670,0
20241216,153100,139206570,12670,12670,12670,12670,0
20241216,153000,139206570,12670,12670,12670,12670,76
20241216,152900,138243650,12670,12670,12670,12670,0
20241216,152800,138243650,12670,12670,12670,12670,0
20241216,152700,138243650,12670,12670,12670,12670,0
20241216,152600,138243650,12670,12670,12670,12670,0
20241216,152500,138243650,12670,12670,12670,12670,0
20241216,152400,138243650,12670,12670,12670,12670,0
20241216,152300,138243650,12670,12670,12670,12670,0
20241216,152200,138243650,12670,12670,12670,12670,0
20241216,152100,138243650,12670,12670,12670,12670,0
20241216,152000,138243650,12670,12670,12670,12670,0
20241216,151900,138243650,12670,12660,12670,12650,67
20241216,151800,137395430,12660,12570,12660,12570,15
20241216,151700,137206520,12660,12660,12660,12660,2
20241216,151600,137181200,12590,12590,12590,12590,45
20241216,151500,136614650,12660,12660,12660,12660,0
20241216,151400,136614650,12660,12660,12660,12660,0
20241216,151300,136614650,12660,12660,12660,12660,121
20241216,151200,135082790,12650,12650,12650,12650,19
20241216,151100,134842440,12630,12630,12630,12630,0
20241216,151000,134842440,12630,12590,12630,12590,77
20241216,150900,133871940,12600,12600,12600,12600,0
20241216,150800,133871940,12600,12600,12600,12600,0
20241216,150700,133871940,12600,12600,12600,12600,0
20241216,150600,133871940,12600,12600,12600,12600,46
20241216,150500,133292340,12600,12590,12600,12590,48
20241216,150400,132688000,12590,12590,12590,12590,0
20241216,150300,132688000,12590,12590,12590,12590,0
20241216,150200,132688000,12590,12590,12590,12590,0
20241216,150100,132688000,12590,12590,12590,12590,0
20241216,150000,132688000,12590,12570,12590,12570,2
20241216,145900,132662840,12580,12580,12580,12580,19
20241216,145800,132423820,12580,12570,12580,12570,2
20241216,145700,132398670,12570,12570,12570,12570,0
20241216,145600,132398670,12570,12570,12570,12570,0
20241216,145500,132398670,12570,12570,12570,12570,179
20241216,145400,130148640,12560,12570,12570,12560,713
20241216,145300,121188360,12570,12570,12570,12570,0
20241216,145200,121188360,12570,12580,12580,12570,322
20241216,145100,117138760,12590,12590,12590,12590,0
20241216,145000,117138760,12590,12590,12590,12590,105
20241216,144900,115816810,12600,12600,12600,12600,0
20241216,144800,115816810,12600,12600,12600,12600,0
20241216,144700,115816810,12600,12600,12600,12600,0
20241216,144600,115816810,12600,12600,12600,12600,0
20241216,144500,115816810,12600,12600,12600,12600,11
20241216,144400,115678210,12600,12600,12600,12600,0
20241216,144300,115678210,12600,12600,12600,12600,0
20241216,144200,115678210,12600,12600,12600,12600,0
20241216,144100,115678210,12600,12600,12600,12600,0
20241216,144000,115678210,12600,12600,12600,12600,50
20241216,143900,115048210,12600,12600,12600,12600,0
20241216,143800,115048210,12600,12600,12600,12600,0
20241216,143700,115048210,12600,12600,12600,12600,0
20241216,143600,115048210,12600,12600,12600,12600,0
20241216,143500,115048210,12600,12600,12600,12600,0
20241216,143400,115048210,12600,12600,12600,12600,0
20241216,143300,115048210,12600,12600,12600,12600,1
20241216,143200,115035610,12590,12630,12630,12590,226
20241216,143100,112189910,12650,12650,12650,12650,1
20241216,143000,112177260,12600,12600,12600,12600,0
20241216,142900,112177260,12600,12600,12600,12600,0
20241216,142800,112177260,12600,12610,12670,12600,278
20241216,142700,108666990,12600,12600,12600,12600,0
20241216,142600,108666990,12600,12570,12600,12570,72
20241216,142500,107760040,12570,12570,12570,12570,58
20241216,142400,107030980,12570,12570,12570,12570,1
20241216,142300,107018410,12560,12560,12560,12560,8
20241216,142200,106917930,12570,12570,12570,12570,0
20241216,142100,106917930,12570,12570,12570,12570,0
20241216,142000,106917930,12570,12570,12570,12570,10
20241216,141900,106792230,12570,12570,12570,12570,1
20241216,141800,106779660,12560,12560,12560,12560,0
20241216,141700,106779660,12560,12560,12560,12560,10
20241216,141600,106654060,12570,12570,12570,12570,10
20241216,141500,106528360,12570,12570,12570,12570,51
20241216,141400,105887290,12570,12570,12570,12570,0
20241216,141300,105887290,12570,12570,12570,12570,0
20241216,141200,105887290,12570,12570,12570,12570,0
20241216,141100,105887290,12570,12570,12570,12570,2
20241216,141000,105862150,12570,12570,12570,12570,3
20241216,140900,105824440,12580,12590,12590,12580,4
20241216,140800,105774110,12600,12590,12600,12570,10
20241216,140700,105648260,12570,12570,12570,12570,4
20241216,140600,105597980,12600,12590,12600,12570,25
20241216,140500,105283490,12590,12590,12590,12580,5
20241216,140400,105220560,12600,12570,12600,12570,8
20241216,140300,105119890,12570,12570,12570,12570,4
20241216,140200,105069610,12570,12590,12590,12570,5
20241216,140100,105006740,12570,12570,12570,12570,4
20241216,140000,104956460,12570,12570,12570,12570,4
20241216,135900,104906180,12570,12570,12570,12570,23
20241216,135800,104617070,12590,12570,12590,12570,9
20241216,135700,104503840,12570,12570,12570,12570,7
20241216,135600,104415850,12570,12570,12570,12570,4
20241216,135500,104365570,12570,12570,12570,12570,4
20241216,135400,104315290,12570,12570,12570,12570,4
20241216,135300,104265010,12590,12570,12590,12570,13
20241216,135200,104101400,12590,12570,12590,12570,5
20241216,135100,104038530,12570,12570,12570,12570,4
20241216,135000,103988250,12570,12590,12590,12570,5
20241216,134900,103925380,12570,12590,12590,12570,4
20241216,134800,103875080,12570,12570,12570,12570,4
20241216,134700,103824800,12570,12570,12570,12570,4
20241216,134600,103774520,12570,12570,12570,12570,4
20241216,134500,103724240,12570,12570,12570,12570,8
20241216,134400,103623680,12570,12570,12570,12570,3
20241216,134300,103585970,12570,12570,12570,12570,15
20241216,134200,103397420,12570,12570,12570,12570,8
20241216,134100,103296860,12570,12570,12570,12570,3
20241216,134000,103259150,12590,12570,12590,12570,55
20241216,133900,102566780,12570,12580,12580,12570,4
20241216,133800,102516480,12590,12580,12590,12570,7
20241216,133700,102428410,12590,12590,12590,12570,10
20241216,133600,102302560,12570,12570,12570,12570,3
20241216,133500,102264850,12570,12590,12590,12570,55
20241216,133400,101572480,12570,12570,12570,12570,21
20241216,133300,101308510,12570,12590,12590,12570,5
20241216,133200,101245640,12570,12570,12570,12570,11
20241216,133100,101107370,12560,12560,12560,12560,2
20241216,133000,101082250,12570,12570,12570,12570,4
20241216,132900,101031970,12570,12570,12570,12570,4
20241216,132800,100981690,12570,12570,12570,12570,4
20241216,132700,100931410,12570,12570,12570,12570,5
20241216,132600,100868560,12570,12570,12570,12570,5
20241216,132500,100805710,12590,12590,12590,12590,0
20241216,132400,100805710,12590,12590,12590,12590,0
20241216,132300,100805710,12590,12590,12590,12590,0
20241216,132200,100805710,12590,12590,12590,12590,0
20241216,132100,100805710,12590,12590,12590,12590,0
20241216,132000,100805710,12590,12590,12590,12590,0
20241216,131900,100805710,12590,12590,12590,12590,51
20241216,131800,100163620,12590,12580,12590,12560,22
20241216,131700,99887060,12590,12590,12590,12590,0
20241216,131600,99887060,12590,12590,12590,12590,0
20241216,131500,99887060,12590,12580,12590,12580,5
20241216,131400,99824140,12580,12580,12580,12580,0
20241216,131300,99824140,12580,12580,12580,12580,0
20241216,131200,99824140,12580,12580,12580,12580,0
20241216,131100,99824140,12580,12580,12580,12580,0
20241216,131000,99824140,12580,12580,12580,12580,0
20241216,130900,99824140,12580,12580,12580,12580,0
20241216,130800,99824140,12580,12580,12580,12580,0
20241216,130700,99824140,12580,12580,12580,12580,1
20241216,130600,99811560,12570,12570,12570,12570,0
20241216,130500,99811560,12570,12570,12570,12570,0
20241216,130400,99811560,12570,12570,12570,12570,0
20241216,130300,99811560,12570,12570,12570,12570,5
20241216,130200,99748710,12570,12570,12570,12570,1
20241216,130100,99736140,12560,12560,12560,12560,0
20241216,130000,99736140,12560,12560,12560,12560,14
20241216,125900,99560300,12560,12560,12560,12560,0
20241216,125800,99560300,12560,12560,12560,12560,0
20241216,125700,99560300,12560,12560,12560,12560,0
20241216,125600,99560300,12560,12560,12560,12560,97
20241216,125500,98341980,12580,12580,12580,12580,0
20241216,125400,98341980,12580,12580,12580,12580,0
20241216,125300,98341980,12580,12580,12580,12580,0
20241216,125200,98341980,12580,12580,12580,12580,0
20241216,125100,98341980,12580,12580,12580,12580,3
20241216,125000,98304240,12570,12570,12570,12570,0
20241216,124900,98304240,12570,12570,12570,12570,0
20241216,124800,98304240,12570,12570,12570,12570,0
20241216,124700,98304240,12570,12570,12570,12570,0
20241216,124600,98304240,12570,12570,12570,12570,0
20241216,124500,98304240,12570,12570,12570,12570,0
20241216,124400,98304240,12570,12570,12570,12570,0
20241216,124300,98304240,12570,12570,12570,12570,0
20241216,124200,98304240,12570,12570,12570,12570,0
20241216,124100,98304240,12570,12570,12570,12570,0
20241216,124000,98304240,12570,12570,12570,12570,0
20241216,123900,98304240,12570,12570,12570,12570,0
20241216,123800,98304240,12570,12570,12570,12570,0
20241216,123700,98304240,12570,12570,12570,12570,3
20241216,123600,98266530,12570,12570,12570,12570,0
20241216,123500,98266530,12570,12570,12570,12570,0
20241216,123400,98266530,12570,12570,12570,12570,1
20241216,123300,98253960,12570,12570,12570,12570,0
20241216,123200,98253960,12570,12570,12570,12570,0
20241216,123100,98253960,12570,12570,12570,12570,10
20241216,123000,98128260,12570,12570,12570,12570,0
20241216,122900,98128260,12570,12570,12570,12570,0
20241216,122800,98128260,12570,12570,12570,12570,0
20241216,122700,98128260,12570,12570,12570,12570,0
20241216,122600,98128260,12570,12570,12570,12570,0
20241216,122500,98128260,12570,12570,12570,12570,0
20241216,122400,98128260,12570,12570,12570,12570,0
20241216,122300,98128260,12570,12570,12570,12570,0
20241216,122200,98128260,12570,12570,12570,12570,0
20241216,122100,98128260,12570,12570,12570,12570,0
20241216,122000,98128260,12570,12570,12570,12570,0
20241216,121900,98128260,12570,12570,12570,12570,0
20241216,121800,98128260,12570,12570,12570,12570,0
20241216,121700,98128260,12570,12570,12570,12570,0
20241216,121600,98128260,12570,12570,12570,12570,0
20241216,121500,98128260,12570,12570,12570,12570,6
20241216,121400,98052840,12570,12570,12570,12570,0
20241216,121300,98052840,12570,12570,12570,12570,5
20241216,121200,97989990,12570,12570,12570,12570,0
20241216,121100,97989990,12570,12570,12570,12570,0
20241216,121000,97989990,12570,12570,12570,12570,0
20241216,120900,97989990,12570,12570,12570,12570,0
20241216,120800,97989990,12570,12570,12570,12570,0
20241216,120700,97989990,12570,12570,12570,12570,0
20241216,120600,97989990,12570,12570,12570,12570,0
20241216,120500,97989990,12570,12570,12570,12570,0
20241216,120400,97989990,12570,12570,12570,12570,0
20241216,120300,97989990,12570,12570,12570,12570,0
20241216,120200,97989990,12570,12570,12570,12570,59
20241216,120100,97248360,12570,12570,12570,12570,0
20241216,120000,97248360,12570,12570,12570,12570,0
20241216,115900,97248360,12570,12570,12570,12570,0
20241216,115800,97248360,12570,12570,12570,12570,0
20241216,115700,97248360,12570,12570,12570,12570,1
20241216,115600,97235790,12560,12560,12560,12560,0
20241216,115500,97235790,12560,12560,12560,12560,0
20241216,115400,97235790,12560,12560,12560,12560,1
20241216,115300,97223230,12570,12570,12570,12570,0
20241216,115200,97223230,12570,12570,12570,12570,0
20241216,115100,97223230,12570,12570,12570,12570,0
20241216,115000,97223230,12570,12570,12570,12570,0
20241216,114900,97223230,12570,12570,12570,12570,0
20241216,114800,97223230,12570,12570,12570,12570,0
20241216,114700,97223230,12570,12570,12570,12570,0
20241216,114600,97223230,12570,12570,12570,12570,0
20241216,114500,97223230,12570,12570,12570,12570,0
20241216,114400,97223230,12570,12570,12570,12570,0
20241216,114300,97223230,12570,12570,12570,12570,0
20241216,114200,97223230,12570,12570,12570,12570,0
20241216,114100,97223230,12570,12570,12570,12570,0
20241216,114000,97223230,12570,12570,12570,12570,0
20241216,113900,97223230,12570,12570,12570,12570,0
20241216,113800,97223230,12570,12570,12570,12570,0
20241216,113700,97223230,12570,12570,12570,12570,0
20241216,113600,97223230,12570,12570,12570,12570,0
20241216,113500,97223230,12570,12570,12570,12570,0
20241216,113400,97223230,12570,12570,12570,12570,0
20241216,113300,97223230,12570,12570,12570,12570,0
20241216,113200,97223230,12570,12570,12570,12570,0
20241216,113100,97223230,12570,12570,12570,12570,0
20241216,113000,97223230,12570,12570,12570,12570,0
20241216,112900,97223230,12570,12570,12570,12570,0
20241216,112800,97223230,12570,12570,12570,12570,0
20241216,112700,97223230,12570,12570,12570,12570,0
20241216,112600,97223230,12570,12570,12570,12570,0
20241216,112500,97223230,12570,12570,12570,12570,0
20241216,112400,97223230,12570,12570,12570,12570,0
20241216,112300,97223230,12570,12570,12570,12570,0
20241216,112200,97223230,12570,12570,12570,12570,0
20241216,112100,97223230,12570,12570,12570,12570,0
20241216,112000,97223230,12570,12570,12570,12570,0
20241216,111900,97223230,12570,12580,12580,12570,184
20241216,111800,94909620,12580,12580,12580,12580,0
20241216,111700,94909620,12580,12580,12580,12580,0
20241216,111600,94909620,12580,12580,12580,12580,0
20241216,111500,94909620,12580,12580,12580,12580,1
20241216,111400,94897040,12570,12570,12570,12570,0
20241216,111300,94897040,12570,12570,12570,12570,1
20241216,111200,94884470,12580,12580,12580,12580,0
20241216,111100,94884470,12580,12580,12580,12580,0
20241216,111000,94884470,12580,12580,12580,12580,0
20241216,110900,94884470,12580,12580,12580,12580,0
20241216,110800,94884470,12580,12580,12580,12580,2
20241216,110700,94859310,12580,12580,12580,12580,0
20241216,110600,94859310,12580,12580,12580,12580,1
20241216,110500,94846730,12580,12580,12580,12570,426
20241216,110400,89490920,12590,12590,12590,12590,0
20241216,110300,89490920,12590,12590,12590,12590,0
20241216,110200,89490920,12590,12590,12590,12590,0
20241216,110100,89490920,12590,12590,12590,12590,0
20241216,110000,89490920,12590,12590,12590,12590,0
20241216,105900,89490920,12590,12590,12590,12590,0
20241216,105800,89490920,12590,12590,12590,12590,0
20241216,105700,89490920,12590,12590,12590,12590,0
20241216,105600,89490920,12590,12590,12590,12590,0
20241216,105500,89490920,12590,12590,12590,12590,0
20241216,105400,89490920,12590,12590,12590,12590,0
20241216,105300,89490920,12590,12590,12590,12590,0
20241216,105200,89490920,12590,12590,12590,12590,0
20241216,105100,89490920,12590,12590,12590,12590,0
20241216,105000,89490920,12590,12590,12590,12590,0
20241216,104900,89490920,12590,12590,12590,12590,1
20241216,104800,89478330,12590,12590,12590,12590,0
20241216,104700,89478330,12590,12590,12590,12590,0
20241216,104600,89478330,12590,12590,12590,12590,0
20241216,104500,89478330,12590,12590,12590,12590,0
20241216,104400,89478330,12590,12590,12590,12590,1
20241216,104300,89465740,12580,12580,12580,12580,1
20241216,104200,89453160,12580,12580,12580,12580,2
20241216,104100,89428000,12590,12590,12590,12590,0
20241216,104000,89428000,12590,12590,12590,12590,0
20241216,103900,89428000,12590,12590,12590,12590,0
20241216,103800,89428000,12590,12590,12590,12590,0
20241216,103700,89428000,12590,12590,12590,12590,0
20241216,103600,89428000,12590,12590,12590,12590,0
20241216,103500,89428000,12590,12590,12590,12590,0
20241216,103400,89428000,12590,12590,12590,12590,0
20241216,103300,89428000,12590,12590,12590,12590,0
20241216,103200,89428000,12590,12590,12590,12590,0
20241216,103100,89428000,12590,12590,12590,12590,0
20241216,103000,89428000,12590,12590,12590,12590,12
20241216,102900,89276920,12590,12590,12590,12590,2
20241216,102800,89251740,12600,12600,12600,12600,0
20241216,102700,89251740,12600,12600,12600,12600,6
20241216,102600,89176140,12600,12600,12600,12600,0
20241216,102500,89176140,12600,12600,12600,12600,0
20241216,102400,89176140,12600,12600,12600,12600,0
20241216,102300,89176140,12600,12600,12600,12600,0
20241216,102200,89176140,12600,12590,12600,12570,21
20241216,102100,88912110,12600,12600,12600,12600,0
20241216,102000,88912110,12600,12600,12600,12600,0
20241216,101900,88912110,12600,12600,12600,12600,0
20241216,101800,88912110,12600,12600,12600,12600,0
20241216,101700,88912110,12600,12600,12600,12600,1
20241216,101600,88899510,12590,12590,12590,12590,2
20241216,101500,88874330,12600,12600,12600,12600,0
20241216,101400,88874330,12600,12600,12600,12600,0
20241216,101300,88874330,12600,12600,12600,12600,0
20241216,101200,88874330,12600,12600,12600,12600,0
20241216,101100,88874330,12600,12600,12600,12600,3
20241216,101000,88836530,12610,12610,12610,12610,0
20241216,100900,88836530,12610,12600,12610,12600,6
20241216,100800,88760890,12610,12610,12610,12610,0
20241216,100700,88760890,12610,12610,12610,12610,0
20241216,100600,88760890,12610,12610,12610,12610,74
20241216,100500,87827750,12600,12590,12600,12570,324
20241216,100400,83747050,12570,12620,12620,12570,980
20241216,100300,71394550,12640,12620,12640,12620,9
20241216,100200,71280950,12640,12640,12640,12640,0
20241216,100100,71280950,12640,12640,12640,12640,1
20241216,100000,71268310,12630,12670,12670,12630,77
20241216,095900,70295590,12660,12660,12660,12660,0
20241216,095800,70295590,12660,12660,12660,12660,0
20241216,095700,70295590,12660,12660,12660,12660,4
20241216,095600,70244950,12680,12670,12680,12670,11
20241216,095500,70105570,12670,12660,12670,12660,14
20241216,095400,69928320,12670,12670,12670,12670,0
20241216,095300,69928320,12670,12670,12670,12670,0
20241216,095200,69928320,12670,12670,12670,12670,0
20241216,095100,69928320,12670,12670,12670,12670,0
20241216,095000,69928320,12670,12670,12680,12670,56
20241216,094900,69218260,12680,12680,12680,12680,0
20241216,094800,69218260,12680,12660,12680,12660,20
20241216,094700,68964880,12680,12680,12680,12680,0
20241216,094600,68964880,12680,12680,12680,12680,0
20241216,094500,68964880,12680,12680,12680,12680,0
20241216,094400,68964880,12680,12680,12680,12680,0
20241216,094300,68964880,12680,12680,12680,12680,0
20241216,094200,68964880,12680,12680,12680,12680,0
20241216,094100,68964880,12680,12680,12680,12680,0
20241216,094000,68964880,12680,12670,12680,12670,16
20241216,093900,68762010,12680,12680,12680,12680,0
20241216,093800,68762010,12680,12650,12680,12650,11
20241216,093700,68622570,12680,12620,12680,12620,199
20241216,093600,66101030,12640,12640,12640,12620,439
20241216,093500,60560770,12660,12660,12660,12660,1
20241216,093400,60548110,12650,12650,12650,12650,4
20241216,093300,60497510,12660,12660,12660,12630,227
20241216,093200,57624030,12680,12680,12680,12680,0
20241216,093100,57624030,12680,12680,12680,12680,0
20241216,093000,57624030,12680,12680,12680,12680,0
20241216,092900,57624030,12680,12680,12680,12680,0
20241216,092800,57624030,12680,12670,12680,12670,221
20241216,092700,54823930,12670,12670,12670,12670,0
20241216,092600,54823930,12670,12670,12670,12670,0
20241216,092500,54823930,12670,12670,12670,12670,0
20241216,092400,54823930,12670,12670,12670,12670,0
20241216,092300,54823930,12670,12660,12670,12660,251
20241216,092200,51646260,12670,12670,12670,12670,7
20241216,092100,51557570,12680,12680,12680,12680,13
20241216,092000,51392730,12690,12690,12690,12690,76
20241216,091900,50428290,12700,12690,12700,12680,1048
20241216,091800,37139310,12690,12690,12690,12690,0
20241216,091700,37139310,12690,12690,12690,12690,0
20241216,091600,37139310,12690,12690,12690,12690,0
20241216,091500,37139310,12690,12690,12690,12690,0
20241216,091400,37139310,12690,12690,12690,12690,2
20241216,091300,37113930,12700,12700,12700,12700,30
20241216,091200,36732930,12700,12700,12700,12700,10
20241216,091100,36605930,12700,12700,12700,12700,2
20241216,091000,36580530,12700,12690,12700,12680,63
20241216,090900,35781150,12690,12690,12690,12690,5
20241216,090800,35717700,12690,12690,12690,12690,1
20241216,090700,35705010,12700,12680,12700,12680,158
20241216,090600,33701230,12680,12680,12680,12680,9
20241216,090500,33587110,12680,12620,12680,12620,51
20241216,090400,32943430,12620,12670,12710,12610,2238
20241216,090300,4543200,12670,12660,12670,12660,111
20241216,090200,3136900,12650,12650,12650,12650,0
20241216,090100,3136900,12650,12650,12650,12650,0
20241216,090000,3136900,12650,12650,12650,12600,248