KissMeData/264660/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205500,73862240,9320,9320,9320,9320,191
20241213,205400,73862240,9320,9320,9320,9320,0
20241213,205300,73862240,9320,9320,9320,9320,0
20241213,205200,73862240,9320,9320,9320,9320,0
20241213,205100,73862240,9320,9320,9320,9320,0
20241213,205000,73862240,9320,9320,9320,9320,0
20241213,204900,73862240,9320,9320,9320,9320,0
20241213,204800,73862240,9320,9320,9320,9320,0
20241213,204700,73862240,9320,9320,9320,9320,0
20241213,204600,73862240,9320,9320,9320,9320,0
20241213,204500,73862240,9320,9320,9320,9320,0
20241213,204400,73862240,9320,9320,9320,9320,0
20241213,204300,73862240,9320,9320,9320,9320,0
20241213,204200,73862240,9320,9320,9320,9320,0
20241213,204100,73862240,9320,9320,9320,9320,0
20241213,204000,73862240,9320,9320,9320,9320,0
20241213,203900,73862240,9320,9320,9320,9320,0
20241213,203800,73862240,9320,9320,9320,9320,0
20241213,203700,73862240,9320,9320,9320,9320,0
20241213,203600,73862240,9320,9320,9320,9320,0
20241213,203500,73862240,9320,9320,9320,9320,0
20241213,203400,73862240,9320,9320,9320,9320,0
20241213,203300,73862240,9320,9320,9320,9320,0
20241213,203200,73862240,9320,9320,9320,9320,0
20241213,203100,73862240,9320,9320,9320,9320,0
20241213,203000,73862240,9320,9320,9320,9320,0
20241213,202900,73862240,9320,9320,9320,9320,0
20241213,202800,73862240,9320,9320,9320,9320,0
20241213,202700,73862240,9320,9320,9320,9320,0
20241213,202600,73862240,9320,9320,9320,9320,0
20241213,202500,73862240,9320,9320,9320,9320,191
20241213,202400,73862240,9320,9320,9320,9320,0
20241213,202300,73862240,9320,9320,9320,9320,0
20241213,202200,73862240,9320,9320,9320,9320,0
20241213,202100,73862240,9320,9320,9320,9320,0
20241213,202000,73862240,9320,9320,9320,9320,0
20241213,201900,73862240,9320,9320,9320,9320,0
20241213,201800,73862240,9320,9320,9320,9320,0
20241213,201700,73862240,9320,9320,9320,9320,0
20241213,201600,73862240,9320,9320,9320,9320,0
20241213,201500,73862240,9320,9320,9320,9320,0
20241213,201400,73862240,9320,9320,9320,9320,0
20241213,201300,73862240,9320,9320,9320,9320,0
20241213,201200,73862240,9320,9320,9320,9320,0
20241213,201100,73862240,9320,9320,9320,9320,0
20241213,201000,73862240,9320,9320,9320,9320,0
20241213,200900,73862240,9320,9320,9320,9320,0
20241213,200800,73862240,9320,9320,9320,9320,0
20241213,200700,73862240,9320,9320,9320,9320,0
20241213,200600,73862240,9320,9320,9320,9320,0
20241213,200500,73862240,9320,9320,9320,9320,0
20241213,200400,73862240,9320,9320,9320,9320,0
20241213,200300,73862240,9320,9320,9320,9320,0
20241213,200200,73862240,9320,9320,9320,9320,0
20241213,200100,73862240,9320,9320,9320,9320,0
20241213,200000,73862240,9320,9320,9320,9320,0
20241213,195900,73862240,9320,9320,9320,9320,0
20241213,195800,73862240,9320,9320,9320,9320,0
20241213,195700,73862240,9320,9320,9320,9320,0
20241213,195600,73862240,9320,9320,9320,9320,0
20241213,195500,73862240,9320,9320,9320,9320,191
20241213,195400,73862240,9320,9320,9320,9320,0
20241213,195300,73862240,9320,9320,9320,9320,0
20241213,195200,73862240,9320,9320,9320,9320,0
20241213,195100,73862240,9320,9320,9320,9320,0
20241213,195000,73862240,9320,9320,9320,9320,0
20241213,194900,73862240,9320,9320,9320,9320,0
20241213,194800,73862240,9320,9320,9320,9320,0
20241213,194700,73862240,9320,9320,9320,9320,0
20241213,194600,73862240,9320,9320,9320,9320,0
20241213,194500,73862240,9320,9320,9320,9320,0
20241213,194400,73862240,9320,9320,9320,9320,0
20241213,194300,73862240,9320,9320,9320,9320,0
20241213,194200,73862240,9320,9320,9320,9320,0
20241213,194100,73862240,9320,9320,9320,9320,0
20241213,194000,73862240,9320,9320,9320,9320,0
20241213,193900,73862240,9320,9320,9320,9320,0
20241213,193800,73862240,9320,9320,9320,9320,0
20241213,193700,73862240,9320,9320,9320,9320,0
20241213,193600,73862240,9320,9320,9320,9320,0
20241213,193500,73862240,9320,9320,9320,9320,0
20241213,193400,73862240,9320,9320,9320,9320,0
20241213,193300,73862240,9320,9320,9320,9320,0
20241213,193200,73862240,9320,9320,9320,9320,0
20241213,193100,73862240,9320,9320,9320,9320,0
20241213,193000,73862240,9320,9320,9320,9320,0
20241213,192900,73862240,9320,9320,9320,9320,0
20241213,192800,73862240,9320,9320,9320,9320,0
20241213,192700,73862240,9320,9320,9320,9320,0
20241213,192600,73862240,9320,9320,9320,9320,0
20241213,192500,73862240,9320,9320,9320,9320,191
20241213,192400,73862240,9320,9320,9320,9320,0
20241213,192300,73862240,9320,9320,9320,9320,0
20241213,192200,73862240,9320,9320,9320,9320,0
20241213,192100,73862240,9320,9320,9320,9320,0
20241213,192000,73862240,9320,9320,9320,9320,0
20241213,191900,73862240,9320,9320,9320,9320,0
20241213,191800,73862240,9320,9320,9320,9320,0
20241213,191700,73862240,9320,9320,9320,9320,0
20241213,191600,73862240,9320,9320,9320,9320,0
20241213,191500,73862240,9320,9320,9320,9320,0
20241213,191400,73862240,9320,9320,9320,9320,0
20241213,191300,73862240,9320,9320,9320,9320,0
20241213,191200,73862240,9320,9320,9320,9320,0
20241213,191100,73862240,9320,9320,9320,9320,0
20241213,191000,73862240,9320,9320,9320,9320,0
20241213,190900,73862240,9320,9320,9320,9320,0
20241213,190800,73862240,9320,9320,9320,9320,0
20241213,190700,73862240,9320,9320,9320,9320,0
20241213,190600,73862240,9320,9320,9320,9320,0
20241213,190500,73862240,9320,9320,9320,9320,0
20241213,190400,73862240,9320,9320,9320,9320,0
20241213,190300,73862240,9320,9320,9320,9320,0
20241213,190200,73862240,9320,9320,9320,9320,0
20241213,190100,73862240,9320,9320,9320,9320,0
20241213,190000,73862240,9320,9320,9320,9320,0
20241213,185900,73862240,9320,9320,9320,9320,0
20241213,185800,73862240,9320,9320,9320,9320,0
20241213,185700,73862240,9320,9320,9320,9320,0
20241213,185600,73862240,9320,9320,9320,9320,0
20241213,185500,73862240,9320,9320,9320,9320,191
20241213,185400,73862240,9320,9320,9320,9320,0
20241213,185300,73862240,9320,9320,9320,9320,0
20241213,185200,73862240,9320,9320,9320,9320,0
20241213,185100,73862240,9320,9320,9320,9320,0
20241213,185000,73862240,9320,9320,9320,9320,0
20241213,184900,73862240,9320,9320,9320,9320,0
20241213,184800,73862240,9320,9320,9320,9320,0
20241213,184700,73862240,9320,9320,9320,9320,0
20241213,184600,73862240,9320,9320,9320,9320,0
20241213,184500,73862240,9320,9320,9320,9320,0
20241213,184400,73862240,9320,9320,9320,9320,0
20241213,184300,73862240,9320,9320,9320,9320,0
20241213,184200,73862240,9320,9320,9320,9320,0
20241213,184100,73862240,9320,9320,9320,9320,0
20241213,184000,73862240,9320,9320,9320,9320,0
20241213,183900,73862240,9320,9320,9320,9320,0
20241213,183800,73862240,9320,9320,9320,9320,0
20241213,183700,73862240,9320,9320,9320,9320,0
20241213,183600,73862240,9320,9320,9320,9320,0
20241213,183500,73862240,9320,9320,9320,9320,0
20241213,183400,73862240,9320,9320,9320,9320,0
20241213,183300,73862240,9320,9320,9320,9320,0
20241213,183200,73862240,9320,9320,9320,9320,0
20241213,183100,73862240,9320,9320,9320,9320,0
20241213,183000,73862240,9320,9320,9320,9320,0
20241213,182900,73862240,9320,9320,9320,9320,0
20241213,182800,73862240,9320,9320,9320,9320,0
20241213,182700,73862240,9320,9320,9320,9320,0
20241213,182600,73862240,9320,9320,9320,9320,0
20241213,182500,73862240,9320,9320,9320,9320,191
20241213,182400,73862240,9320,9320,9320,9320,0
20241213,182300,73862240,9320,9320,9320,9320,0
20241213,182200,73862240,9320,9320,9320,9320,0
20241213,182100,73862240,9320,9320,9320,9320,0
20241213,182000,73862240,9320,9320,9320,9320,0
20241213,181900,73862240,9320,9320,9320,9320,0
20241213,181800,73862240,9320,9320,9320,9320,0
20241213,181700,73862240,9320,9320,9320,9320,0
20241213,181600,73862240,9320,9320,9320,9320,0
20241213,181500,73862240,9320,9320,9320,9320,0
20241213,181400,73862240,9320,9320,9320,9320,0
20241213,181300,73862240,9320,9320,9320,9320,0
20241213,181200,73862240,9320,9320,9320,9320,0
20241213,181100,73862240,9320,9320,9320,9320,0
20241213,181000,73862240,9320,9320,9320,9320,0
20241213,180900,73862240,9320,9320,9320,9320,0
20241213,180800,73862240,9320,9320,9320,9320,0
20241213,180700,73862240,9320,9320,9320,9320,0
20241213,180600,73862240,9320,9320,9320,9320,0
20241213,180500,73862240,9320,9320,9320,9320,0
20241213,180400,73862240,9320,9320,9320,9320,0
20241213,180300,73862240,9320,9320,9320,9320,0
20241213,180200,73862240,9320,9320,9320,9320,0
20241213,180100,73862240,9320,9320,9320,9320,0
20241213,180000,73862240,9320,9320,9320,9320,0
20241213,175900,73862240,9320,9320,9320,9320,0
20241213,175800,73862240,9320,9320,9320,9320,0
20241213,175700,73862240,9320,9320,9320,9320,0
20241213,175600,73862240,9320,9320,9320,9320,0
20241213,175500,73862240,9320,9320,9320,9320,191
20241213,175400,73862240,9320,9320,9320,9320,0
20241213,175300,73862240,9320,9320,9320,9320,0
20241213,175200,73862240,9320,9320,9320,9320,0
20241213,175100,73862240,9320,9320,9320,9320,0
20241213,175000,73862240,9320,9320,9320,9320,0
20241213,174900,73862240,9320,9320,9320,9320,0
20241213,174800,73862240,9320,9320,9320,9320,0
20241213,174700,73862240,9320,9320,9320,9320,0
20241213,174600,73862240,9320,9320,9320,9320,0
20241213,174500,73862240,9320,9320,9320,9320,0
20241213,174400,73862240,9320,9320,9320,9320,0
20241213,174300,73862240,9320,9320,9320,9320,0
20241213,174200,73862240,9320,9320,9320,9320,0
20241213,174100,73862240,9320,9320,9320,9320,0
20241213,174000,73862240,9320,9320,9320,9320,0
20241213,173900,73862240,9320,9320,9320,9320,0
20241213,173800,73862240,9320,9320,9320,9320,0
20241213,173700,73862240,9320,9320,9320,9320,0
20241213,173600,73862240,9320,9320,9320,9320,0
20241213,173500,73862240,9320,9320,9320,9320,0
20241213,173400,73862240,9320,9320,9320,9320,0
20241213,173300,73862240,9320,9320,9320,9320,0
20241213,173200,73862240,9320,9320,9320,9320,0
20241213,173100,73862240,9320,9320,9320,9320,0
20241213,173000,73862240,9320,9320,9320,9320,0
20241213,172900,73862240,9320,9320,9320,9320,0
20241213,172800,73862240,9320,9320,9320,9320,0
20241213,172700,73862240,9320,9320,9320,9320,0
20241213,172600,73862240,9320,9320,9320,9320,0
20241213,172500,73862240,9320,9320,9320,9320,191
20241213,172400,73862240,9320,9320,9320,9320,0
20241213,172300,73862240,9320,9320,9320,9320,0
20241213,172200,73862240,9320,9320,9320,9320,0
20241213,172100,73862240,9320,9320,9320,9320,0
20241213,172000,73862240,9320,9320,9320,9320,0
20241213,171900,73862240,9320,9320,9320,9320,0
20241213,171800,73862240,9320,9320,9320,9320,0
20241213,171700,73862240,9320,9320,9320,9320,0
20241213,171600,73862240,9320,9320,9320,9320,0
20241213,171500,73862240,9320,9320,9320,9320,0
20241213,171400,73862240,9320,9320,9320,9320,0
20241213,171300,73862240,9320,9320,9320,9320,0
20241213,171200,73862240,9320,9320,9320,9320,0
20241213,171100,73862240,9320,9320,9320,9320,0
20241213,171000,73862240,9320,9320,9320,9320,0
20241213,170900,73862240,9320,9320,9320,9320,0
20241213,170800,73862240,9320,9320,9320,9320,0
20241213,170700,73862240,9320,9320,9320,9320,0
20241213,170600,73862240,9320,9320,9320,9320,0
20241213,170500,73862240,9320,9320,9320,9320,0
20241213,170400,73862240,9320,9320,9320,9320,0
20241213,170300,73862240,9320,9320,9320,9320,0
20241213,170200,73862240,9320,9320,9320,9320,0
20241213,170100,73862240,9320,9320,9320,9320,0
20241213,170000,73862240,9320,9320,9320,9320,0
20241213,165900,73862240,9320,9320,9320,9320,0
20241213,165800,73862240,9320,9320,9320,9320,0
20241213,165700,73862240,9320,9320,9320,9320,0
20241213,165600,73862240,9320,9320,9320,9320,0
20241213,165500,73862240,9320,9320,9320,9320,191
20241213,165400,73862240,9320,9320,9320,9320,0
20241213,165300,73862240,9320,9320,9320,9320,0
20241213,165200,73862240,9320,9320,9320,9320,0
20241213,165100,73862240,9320,9320,9320,9320,0
20241213,165000,73862240,9320,9320,9320,9320,0
20241213,164900,73862240,9320,9320,9320,9320,0
20241213,164800,73862240,9320,9320,9320,9320,0
20241213,164700,73862240,9320,9320,9320,9320,0
20241213,164600,73862240,9320,9320,9320,9320,0
20241213,164500,73862240,9320,9320,9320,9320,0
20241213,164400,73862240,9320,9320,9320,9320,0
20241213,164300,73862240,9320,9320,9320,9320,0
20241213,164200,73862240,9320,9320,9320,9320,0
20241213,164100,73862240,9320,9320,9320,9320,0
20241213,164000,73862240,9320,9320,9320,9320,0
20241213,163900,73862240,9320,9320,9320,9320,0
20241213,163800,73862240,9320,9320,9320,9320,0
20241213,163700,73862240,9320,9320,9320,9320,0
20241213,163600,73862240,9320,9320,9320,9320,0
20241213,163500,73862240,9320,9320,9320,9320,0
20241213,163400,73862240,9320,9320,9320,9320,0
20241213,163300,73862240,9320,9320,9320,9320,0
20241213,163200,73862240,9320,9320,9320,9320,0
20241213,163100,73862240,9320,9320,9320,9320,0
20241213,163000,73862240,9320,9320,9320,9320,0
20241213,162900,73862240,9320,9320,9320,9320,0
20241213,162800,73862240,9320,9320,9320,9320,0
20241213,162700,73862240,9320,9320,9320,9320,0
20241213,162600,73862240,9320,9320,9320,9320,0
20241213,162500,73862240,9320,9320,9320,9320,191
20241213,162400,73862240,9320,9320,9320,9320,0
20241213,162300,73862240,9320,9320,9320,9320,0
20241213,162200,73862240,9320,9320,9320,9320,0
20241213,162100,73862240,9320,9320,9320,9320,0
20241213,162000,73862240,9320,9320,9320,9320,0
20241213,161900,73862240,9320,9320,9320,9320,0
20241213,161800,73862240,9320,9320,9320,9320,0
20241213,161700,73862240,9320,9320,9320,9320,0
20241213,161600,73862240,9320,9320,9320,9320,0
20241213,161500,73862240,9320,9320,9320,9320,0
20241213,161400,73862240,9320,9320,9320,9320,0
20241213,161300,73862240,9320,9320,9320,9320,0
20241213,161200,73862240,9320,9320,9320,9320,0
20241213,161100,73862240,9320,9320,9320,9320,0
20241213,161000,73862240,9320,9320,9320,9320,0
20241213,160900,73862240,9320,9320,9320,9320,0
20241213,160800,73862240,9320,9320,9320,9320,0
20241213,160700,73862240,9320,9320,9320,9320,0
20241213,160600,73862240,9320,9320,9320,9320,0
20241213,160500,73862240,9320,9320,9320,9320,0
20241213,160400,73862240,9320,9320,9320,9320,0
20241213,160300,73862240,9320,9320,9320,9320,0
20241213,160200,73862240,9320,9320,9320,9320,0
20241213,160100,73862240,9320,9320,9320,9320,0
20241213,160000,73862240,9320,9320,9320,9320,0
20241213,155900,73862240,9320,9320,9320,9320,0
20241213,155800,73862240,9320,9320,9320,9320,0
20241213,155700,73862240,9320,9320,9320,9320,0
20241213,155600,73862240,9320,9320,9320,9320,0
20241213,155500,73862240,9320,9320,9320,9320,191
20241213,155400,73862240,9320,9320,9320,9320,0
20241213,155300,73862240,9320,9320,9320,9320,0
20241213,155200,73862240,9320,9320,9320,9320,0
20241213,155100,73862240,9320,9320,9320,9320,0
20241213,155000,73862240,9320,9320,9320,9320,0
20241213,154900,73862240,9320,9320,9320,9320,0
20241213,154800,73862240,9320,9320,9320,9320,0
20241213,154700,73862240,9320,9320,9320,9320,0
20241213,154600,73862240,9320,9320,9320,9320,0
20241213,154500,73862240,9320,9320,9320,9320,0
20241213,154400,73862240,9320,9320,9320,9320,0
20241213,154300,73862240,9320,9320,9320,9320,0
20241213,154200,73862240,9320,9320,9320,9320,0
20241213,154100,73862240,9320,9320,9320,9320,0
20241213,154000,73862240,9320,9320,9320,9320,0
20241213,153900,73862240,9320,9320,9320,9320,0
20241213,153800,73862240,9320,9320,9320,9320,0
20241213,153700,73862240,9320,9320,9320,9320,0
20241213,153600,73862240,9320,9320,9320,9320,0
20241213,153500,73862240,9320,9320,9320,9320,0
20241213,153400,73862240,9320,9320,9320,9320,0
20241213,153300,73862240,9320,9320,9320,9320,0
20241213,153200,73862240,9320,9320,9320,9320,0
20241213,153100,73862240,9320,9320,9320,9320,0
20241213,153000,73862240,9320,9320,9320,9320,191
20241213,152900,72082120,9220,9220,9220,9220,0
20241213,152800,72082120,9220,9220,9220,9220,0
20241213,152700,72082120,9220,9220,9220,9220,0
20241213,152600,72082120,9220,9220,9220,9220,0
20241213,152500,72082120,9220,9220,9220,9220,0
20241213,152400,72082120,9220,9220,9220,9220,0
20241213,152300,72082120,9220,9220,9220,9220,0
20241213,152200,72082120,9220,9220,9220,9220,0
20241213,152100,72082120,9220,9220,9220,9220,0
20241213,152000,72082120,9220,9220,9220,9220,0
20241213,151900,72082120,9220,9250,9250,9220,3
20241213,151800,72054430,9300,9300,9300,9300,0
20241213,151700,72054430,9300,9300,9300,9300,0
20241213,151600,72054430,9300,9300,9300,9300,0
20241213,151500,72054430,9300,9300,9300,9300,0
20241213,151400,72054430,9300,9290,9300,9290,7
20241213,151300,71989380,9300,9300,9300,9300,3
20241213,151200,71961480,9300,9300,9300,9300,98
20241213,151100,71050080,9300,9300,9300,9300,1
20241213,151000,71040780,9300,9300,9300,9300,0
20241213,150900,71040780,9300,9300,9300,9300,1
20241213,150800,71031480,9300,9300,9300,9300,2
20241213,150700,71012880,9300,9280,9300,9280,440
20241213,150600,66926690,9280,9280,9280,9280,0
20241213,150500,66926690,9280,9280,9280,9280,0
20241213,150400,66926690,9280,9260,9280,9260,322
20241213,150300,63944950,9290,9290,9290,9290,0
20241213,150200,63944950,9290,9290,9290,9290,2
20241213,150100,63926370,9290,9280,9290,9280,6
20241213,150000,63870640,9300,9300,9300,9300,0
20241213,145900,63870640,9300,9300,9300,9300,0
20241213,145800,63870640,9300,9300,9300,9300,0
20241213,145700,63870640,9300,9300,9300,9300,2
20241213,145600,63852040,9300,9300,9300,9300,0
20241213,145500,63852040,9300,9300,9300,9300,0
20241213,145400,63852040,9300,9300,9300,9300,1
20241213,145300,63842740,9300,9300,9300,9300,0
20241213,145200,63842740,9300,9300,9300,9300,2
20241213,145100,63824140,9290,9280,9290,9280,430
20241213,145000,59830140,9290,9290,9290,9290,0
20241213,144900,59830140,9290,9290,9290,9290,0
20241213,144800,59830140,9290,9290,9290,9290,0
20241213,144700,59830140,9290,9290,9290,9290,0
20241213,144600,59830140,9290,9290,9290,9290,0
20241213,144500,59830140,9290,9290,9290,9290,0
20241213,144400,59830140,9290,9290,9290,9290,0
20241213,144300,59830140,9290,9290,9290,9290,0
20241213,144200,59830140,9290,9290,9290,9290,0
20241213,144100,59830140,9290,9290,9290,9290,0
20241213,144000,59830140,9290,9290,9290,9290,16
20241213,143900,59681500,9240,9240,9240,9240,0
20241213,143800,59681500,9240,9240,9240,9240,0
20241213,143700,59681500,9240,9300,9300,9240,46
20241213,143600,59256340,9290,9290,9290,9290,101
20241213,143500,58318050,9280,9280,9280,9280,0
20241213,143400,58318050,9280,9280,9280,9280,96
20241213,143300,57427170,9260,9260,9280,9260,8
20241213,143200,57353050,9260,9260,9260,9260,6
20241213,143100,57297490,9260,9260,9260,9260,7
20241213,143000,57232670,9260,9260,9260,9260,6
20241213,142900,57177110,9260,9260,9260,9260,5
20241213,142800,57130810,9260,9260,9260,9260,7
20241213,142700,57065990,9260,9260,9260,9260,6
20241213,142600,57010430,9260,9260,9260,9260,6
20241213,142500,56954870,9260,9260,9260,9260,6
20241213,142400,56899310,9260,9260,9280,9260,7
20241213,142300,56834470,9280,9280,9280,9280,0
20241213,142200,56834470,9280,9280,9280,9280,0
20241213,142100,56834470,9280,9260,9280,9260,7
20241213,142000,56769590,9280,9280,9280,9260,313
20241213,141900,53871150,9260,9260,9260,9260,0
20241213,141800,53871150,9260,9260,9280,9260,26
20241213,141700,53630330,9260,9260,9280,9260,11
20241213,141600,53528440,9260,9260,9260,9260,5
20241213,141500,53482140,9260,9240,9260,9240,4
20241213,141400,53445160,9240,9240,9240,9240,7
20241213,141300,53380480,9240,9240,9240,9240,4
20241213,141200,53343520,9210,9260,9260,9210,516
20241213,141100,48570410,9260,9260,9260,9260,0
20241213,141000,48570410,9260,9240,9260,9240,503
20241213,140900,43922670,9230,9220,9230,9220,446
20241213,140800,39808550,9220,9220,9220,9220,1
20241213,140700,39799330,9220,9220,9220,9220,0
20241213,140600,39799330,9220,9220,9220,9220,100
20241213,140500,38877330,9220,9220,9220,9220,0
20241213,140400,38877330,9220,9220,9220,9220,0
20241213,140300,38877330,9220,9220,9220,9220,0
20241213,140200,38877330,9220,9220,9220,9220,0
20241213,140100,38877330,9220,9220,9220,9220,0
20241213,140000,38877330,9220,9220,9220,9220,0
20241213,135900,38877330,9220,9220,9220,9220,0
20241213,135800,38877330,9220,9220,9220,9220,1
20241213,135700,38868110,9220,9220,9220,9220,0
20241213,135600,38868110,9220,9220,9220,9220,0
20241213,135500,38868110,9220,9220,9220,9220,0
20241213,135400,38868110,9220,9220,9220,9220,0
20241213,135300,38868110,9220,9220,9220,9220,0
20241213,135200,38868110,9220,9220,9220,9220,0
20241213,135100,38868110,9220,9220,9220,9220,5
20241213,135000,38822010,9220,9180,9220,9180,576
20241213,134900,33530690,9190,9190,9190,9190,0
20241213,134800,33530690,9190,9190,9190,9190,0
20241213,134700,33530690,9190,9190,9190,9190,0
20241213,134600,33530690,9190,9190,9190,9190,0
20241213,134500,33530690,9190,9190,9190,9190,0
20241213,134400,33530690,9190,9190,9190,9190,0
20241213,134300,33530690,9190,9190,9190,9190,0
20241213,134200,33530690,9190,9190,9190,9190,0
20241213,134100,33530690,9190,9190,9190,9190,0
20241213,134000,33530690,9190,9190,9190,9190,0
20241213,133900,33530690,9190,9190,9190,9190,0
20241213,133800,33530690,9190,9190,9190,9190,0
20241213,133700,33530690,9190,9190,9190,9190,0
20241213,133600,33530690,9190,9190,9190,9190,0
20241213,133500,33530690,9190,9190,9190,9190,2
20241213,133400,33512310,9190,9190,9190,9190,0
20241213,133300,33512310,9190,9190,9190,9190,0
20241213,133200,33512310,9190,9190,9190,9190,0
20241213,133100,33512310,9190,9190,9190,9190,0
20241213,133000,33512310,9190,9190,9190,9190,0
20241213,132900,33512310,9190,9190,9190,9190,0
20241213,132800,33512310,9190,9190,9190,9190,0
20241213,132700,33512310,9190,9190,9190,9190,0
20241213,132600,33512310,9190,9190,9190,9190,0
20241213,132500,33512310,9190,9190,9190,9190,0
20241213,132400,33512310,9190,9190,9190,9190,1
20241213,132300,33503120,9150,9150,9150,9150,0
20241213,132200,33503120,9150,9150,9150,9150,16
20241213,132100,33356720,9190,9190,9190,9190,2
20241213,132000,33338340,9190,9190,9190,9190,0
20241213,131900,33338340,9190,9190,9190,9190,1
20241213,131800,33329150,9190,9190,9190,9190,0
20241213,131700,33329150,9190,9190,9190,9190,1
20241213,131600,33319960,9190,9190,9190,9190,1
20241213,131500,33310770,9170,9170,9170,9170,0
20241213,131400,33310770,9170,9170,9170,9170,163
20241213,131300,31816060,9170,9170,9170,9170,0
20241213,131200,31816060,9170,9170,9170,9170,0
20241213,131100,31816060,9170,9170,9170,9170,0
20241213,131000,31816060,9170,9170,9170,9170,0
20241213,130900,31816060,9170,9170,9170,9170,0
20241213,130800,31816060,9170,9170,9170,9170,4
20241213,130700,31779380,9170,9170,9170,9170,2
20241213,130600,31761040,9170,9170,9170,9170,0
20241213,130500,31761040,9170,9170,9170,9170,181
20241213,130400,30101270,9190,9190,9190,9190,0
20241213,130300,30101270,9190,9190,9190,9190,0
20241213,130200,30101270,9190,9190,9190,9190,0
20241213,130100,30101270,9190,9190,9190,9190,0
20241213,130000,30101270,9190,9190,9190,9190,0
20241213,125900,30101270,9190,9190,9190,9190,0
20241213,125800,30101270,9190,9190,9190,9190,0
20241213,125700,30101270,9190,9190,9190,9190,0
20241213,125600,30101270,9190,9190,9190,9190,2
20241213,125500,30082890,9190,9190,9190,9190,0
20241213,125400,30082890,9190,9190,9190,9190,1
20241213,125300,30073700,9190,9190,9190,9190,0
20241213,125200,30073700,9190,9190,9190,9190,0
20241213,125100,30073700,9190,9190,9190,9190,0
20241213,125000,30073700,9190,9190,9190,9190,0
20241213,124900,30073700,9190,9190,9190,9190,0
20241213,124800,30073700,9190,9190,9190,9190,0
20241213,124700,30073700,9190,9190,9190,9190,1
20241213,124600,30064510,9180,9180,9180,9180,0
20241213,124500,30064510,9180,9180,9180,9180,0
20241213,124400,30064510,9180,9180,9180,9180,0
20241213,124300,30064510,9180,9180,9180,9180,0
20241213,124200,30064510,9180,9180,9180,9180,0
20241213,124100,30064510,9180,9180,9180,9180,0
20241213,124000,30064510,9180,9180,9180,9180,0
20241213,123900,30064510,9180,9180,9180,9180,0
20241213,123800,30064510,9180,9180,9180,9180,0
20241213,123700,30064510,9180,9180,9180,9180,121
20241213,123600,28953730,9180,9180,9180,9180,0
20241213,123500,28953730,9180,9180,9180,9180,0
20241213,123400,28953730,9180,9180,9180,9180,0
20241213,123300,28953730,9180,9180,9180,9180,0
20241213,123200,28953730,9180,9180,9180,9180,10
20241213,123100,28861930,9180,9180,9180,9180,0
20241213,123000,28861930,9180,9180,9180,9180,0
20241213,122900,28861930,9180,9180,9180,9180,0
20241213,122800,28861930,9180,9180,9180,9180,0
20241213,122700,28861930,9180,9180,9180,9180,0
20241213,122600,28861930,9180,9180,9180,9180,0
20241213,122500,28861930,9180,9180,9180,9180,0
20241213,122400,28861930,9180,9180,9180,9180,0
20241213,122300,28861930,9180,9180,9180,9180,0
20241213,122200,28861930,9180,9180,9180,9180,0
20241213,122100,28861930,9180,9180,9180,9180,2
20241213,122000,28843570,9180,9180,9180,9180,0
20241213,121900,28843570,9180,9180,9180,9180,0
20241213,121800,28843570,9180,9180,9180,9180,0
20241213,121700,28843570,9180,9180,9180,9180,0
20241213,121600,28843570,9180,9180,9180,9180,0
20241213,121500,28843570,9180,9180,9180,9180,0
20241213,121400,28843570,9180,9180,9180,9180,0
20241213,121300,28843570,9180,9180,9180,9180,0
20241213,121200,28843570,9180,9180,9180,9180,0
20241213,121100,28843570,9180,9180,9180,9180,0
20241213,121000,28843570,9180,9180,9180,9180,0
20241213,120900,28843570,9180,9180,9180,9180,0
20241213,120800,28843570,9180,9180,9180,9180,0
20241213,120700,28843570,9180,9180,9180,9180,0
20241213,120600,28843570,9180,9180,9180,9180,0
20241213,120500,28843570,9180,9180,9180,9180,0
20241213,120400,28843570,9180,9180,9180,9180,100
20241213,120300,27925570,9190,9190,9190,9190,0
20241213,120200,27925570,9190,9190,9190,9190,0
20241213,120100,27925570,9190,9190,9190,9190,0
20241213,120000,27925570,9190,9190,9190,9190,0
20241213,115900,27925570,9190,9190,9190,9190,0
20241213,115800,27925570,9190,9190,9190,9190,0
20241213,115700,27925570,9190,9190,9190,9190,0
20241213,115600,27925570,9190,9190,9190,9190,0
20241213,115500,27925570,9190,9190,9190,9190,0
20241213,115400,27925570,9190,9190,9190,9190,0
20241213,115300,27925570,9190,9190,9190,9190,0
20241213,115200,27925570,9190,9190,9190,9190,0
20241213,115100,27925570,9190,9190,9190,9190,0
20241213,115000,27925570,9190,9190,9190,9190,0
20241213,114900,27925570,9190,9190,9190,9190,0
20241213,114800,27925570,9190,9190,9190,9190,0
20241213,114700,27925570,9190,9190,9190,9190,0
20241213,114600,27925570,9190,9190,9190,9190,0
20241213,114500,27925570,9190,9190,9190,9190,0
20241213,114400,27925570,9190,9190,9190,9190,0
20241213,114300,27925570,9190,9190,9190,9190,0
20241213,114200,27925570,9190,9190,9190,9190,0
20241213,114100,27925570,9190,9190,9190,9190,0
20241213,114000,27925570,9190,9190,9190,9190,0
20241213,113900,27925570,9190,9190,9190,9190,1
20241213,113800,27916380,9190,9190,9190,9190,0
20241213,113700,27916380,9190,9190,9190,9190,0
20241213,113600,27916380,9190,9190,9190,9190,1
20241213,113500,27907190,9190,9190,9190,9190,0
20241213,113400,27907190,9190,9190,9190,9190,0
20241213,113300,27907190,9190,9190,9190,9190,0
20241213,113200,27907190,9190,9190,9190,9190,0
20241213,113100,27907190,9190,9190,9190,9190,0
20241213,113000,27907190,9190,9190,9190,9190,0
20241213,112900,27907190,9190,9190,9190,9190,220
20241213,112800,25885390,9190,9190,9190,9190,1
20241213,112700,25876200,9160,9160,9160,9160,0
20241213,112600,25876200,9160,9160,9160,9160,0
20241213,112500,25876200,9160,9160,9160,9160,101
20241213,112400,24951040,9150,9150,9150,9150,0
20241213,112300,24951040,9150,9150,9150,9150,0
20241213,112200,24951040,9150,9150,9150,9150,0
20241213,112100,24951040,9150,9150,9150,9150,0
20241213,112000,24951040,9150,9150,9150,9150,0
20241213,111900,24951040,9150,9150,9150,9150,0
20241213,111800,24951040,9150,9150,9150,9150,0
20241213,111700,24951040,9150,9150,9150,9150,0
20241213,111600,24951040,9150,9150,9150,9150,0
20241213,111500,24951040,9150,9150,9150,9150,0
20241213,111400,24951040,9150,9150,9150,9150,408
20241213,111300,21217840,9150,9150,9150,9150,0
20241213,111200,21217840,9150,9150,9150,9150,0
20241213,111100,21217840,9150,9150,9150,9150,0
20241213,111000,21217840,9150,9150,9150,9150,0
20241213,110900,21217840,9150,9150,9150,9150,0
20241213,110800,21217840,9150,9150,9150,9150,0
20241213,110700,21217840,9150,9150,9150,9150,0
20241213,110600,21217840,9150,9150,9150,9150,0
20241213,110500,21217840,9150,9150,9150,9150,0
20241213,110400,21217840,9150,9150,9150,9150,0
20241213,110300,21217840,9150,9150,9150,9150,0
20241213,110200,21217840,9150,9150,9150,9150,0
20241213,110100,21217840,9150,9150,9150,9150,0
20241213,110000,21217840,9150,9150,9150,9150,0
20241213,105900,21217840,9150,9150,9150,9150,0
20241213,105800,21217840,9150,9150,9150,9150,0
20241213,105700,21217840,9150,9150,9150,9150,1
20241213,105600,21208690,9140,9140,9140,9140,0
20241213,105500,21208690,9140,9140,9140,9140,0
20241213,105400,21208690,9140,9140,9140,9140,0
20241213,105300,21208690,9140,9140,9140,9140,0
20241213,105200,21208690,9140,9140,9140,9140,88
20241213,105100,20404370,9140,9140,9140,9140,0
20241213,105000,20404370,9140,9140,9140,9140,0
20241213,104900,20404370,9140,9140,9140,9140,0
20241213,104800,20404370,9140,9140,9140,9140,0
20241213,104700,20404370,9140,9140,9140,9140,0
20241213,104600,20404370,9140,9140,9140,9140,100
20241213,104500,19490370,9140,9140,9140,9140,0
20241213,104400,19490370,9140,9140,9140,9140,3
20241213,104300,19462950,9140,9140,9140,9140,0
20241213,104200,19462950,9140,9140,9140,9140,0
20241213,104100,19462950,9140,9140,9140,9140,0
20241213,104000,19462950,9140,9140,9140,9140,0
20241213,103900,19462950,9140,9140,9140,9140,0
20241213,103800,19462950,9140,9140,9140,9140,0
20241213,103700,19462950,9140,9140,9140,9140,0
20241213,103600,19462950,9140,9140,9140,9140,1
20241213,103500,19453810,9140,9140,9140,9140,0
20241213,103400,19453810,9140,9140,9140,9140,1
20241213,103300,19444670,9140,9140,9140,9140,0
20241213,103200,19444670,9140,9140,9140,9140,2
20241213,103100,19426390,9140,9140,9140,9140,2
20241213,103000,19408110,9140,9140,9140,9140,0
20241213,102900,19408110,9140,9140,9140,9140,0
20241213,102800,19408110,9140,9140,9140,9140,0
20241213,102700,19408110,9140,9140,9140,9140,0
20241213,102600,19408110,9140,9140,9140,9140,0
20241213,102500,19408110,9140,9140,9140,9140,0
20241213,102400,19408110,9140,9140,9140,9140,0
20241213,102300,19408110,9140,9140,9140,9140,0
20241213,102200,19408110,9140,9140,9140,9140,1
20241213,102100,19398970,9140,9140,9140,9140,2
20241213,102000,19380690,9120,9120,9120,9120,83
20241213,101900,18623730,9120,9120,9120,9120,10
20241213,101800,18532530,9120,9120,9120,9120,0
20241213,101700,18532530,9120,9120,9120,9120,2
20241213,101600,18514290,9060,9060,9060,9060,0
20241213,101500,18514290,9060,9120,9120,9060,5
20241213,101400,18468750,9090,9090,9090,9090,2
20241213,101300,18450570,9090,9090,9090,9090,1
20241213,101200,18441480,9090,9090,9120,9090,10
20241213,101100,18350460,9090,9090,9090,9090,1
20241213,101000,18341370,9090,9090,9090,9090,6
20241213,100900,18286830,9090,9090,9110,9090,112
20241213,100800,17268610,9090,9090,9090,9090,0
20241213,100700,17268610,9090,9090,9090,9090,0
20241213,100600,17268610,9090,9090,9090,9090,0
20241213,100500,17268610,9090,9090,9090,9090,2
20241213,100400,17250430,9090,9090,9120,9090,12
20241213,100300,17141230,9090,9090,9090,9090,3
20241213,100200,17113960,9090,9100,9100,9070,204
20241213,100100,15263590,9100,9100,9100,9100,1
20241213,100000,15254490,9080,9100,9120,9070,181
20241213,095900,13608990,9080,9080,9080,9080,0
20241213,095800,13608990,9080,9080,9080,9080,1
20241213,095700,13599910,9110,9110,9110,9110,0
20241213,095600,13599910,9110,9110,9110,9110,0
20241213,095500,13599910,9110,9110,9110,9110,0
20241213,095400,13599910,9110,9110,9110,9110,0
20241213,095300,13599910,9110,9110,9110,9110,0
20241213,095200,13599910,9110,9110,9110,9110,0
20241213,095100,13599910,9110,9110,9110,9110,0
20241213,095000,13599910,9110,9110,9110,9110,0
20241213,094900,13599910,9110,9110,9110,9110,0
20241213,094800,13599910,9110,9110,9110,9110,0
20241213,094700,13599910,9110,9110,9110,9110,0
20241213,094600,13599910,9110,9110,9110,9110,0
20241213,094500,13599910,9110,9110,9110,9110,0
20241213,094400,13599910,9110,9110,9110,9110,0
20241213,094300,13599910,9110,9110,9110,9110,1
20241213,094200,13590800,9090,9090,9090,9090,0
20241213,094100,13590800,9090,9090,9090,9090,0
20241213,094000,13590800,9090,9090,9090,9090,0
20241213,093900,13590800,9090,9090,9090,9090,5
20241213,093800,13545350,9060,9060,9060,9060,0
20241213,093700,13545350,9060,9060,9060,9060,12
20241213,093600,13436630,9080,9080,9080,9080,0
20241213,093500,13436630,9080,9080,9080,9080,6
20241213,093400,13382150,9080,9080,9080,9080,4
20241213,093300,13345830,9080,9080,9080,9080,6
20241213,093200,13291350,9080,9080,9080,9080,7
20241213,093100,13227790,9080,9080,9080,9080,6
20241213,093000,13173310,9080,9080,9080,9080,7
20241213,092900,13109750,9080,9080,9080,9080,7
20241213,092800,13046190,9080,9080,9080,9080,6
20241213,092700,12991710,9080,9080,9080,9080,3
20241213,092600,12964470,9030,9030,9030,9030,0
20241213,092500,12964470,9030,9030,9030,9030,0
20241213,092400,12964470,9030,9030,9030,9030,0
20241213,092300,12964470,9030,9030,9030,9030,0
20241213,092200,12964470,9030,9030,9030,9030,0
20241213,092100,12964470,9030,9030,9030,9030,0
20241213,092000,12964470,9030,9030,9030,9030,20
20241213,091900,12783870,9070,9070,9070,9070,0
20241213,091800,12783870,9070,9070,9070,9070,0
20241213,091700,12783870,9070,9070,9070,9070,0
20241213,091600,12783870,9070,9080,9080,9070,109
20241213,091500,11794220,9120,9120,9120,9120,0
20241213,091400,11794220,9120,9120,9120,9120,0
20241213,091300,11794220,9120,9120,9120,9120,0
20241213,091200,11794220,9120,9120,9120,9120,0
20241213,091100,11794220,9120,9120,9120,9120,0
20241213,091000,11794220,9120,9120,9120,9120,0
20241213,090900,11794220,9120,9120,9120,9120,0
20241213,090800,11794220,9120,9120,9120,9120,0
20241213,090700,11794220,9120,9120,9120,9120,0
20241213,090600,11794220,9120,9120,9120,9120,4
20241213,090500,11757740,9140,9140,9140,9140,0
20241213,090400,11757740,9140,9140,9140,9140,0
20241213,090300,11757740,9140,9140,9140,9140,0
20241213,090200,11757740,9140,9140,9140,9140,0
20241213,090100,11757740,9140,9140,9140,9140,0
20241213,090000,11757740,9140,9150,9150,9140,1285