KissMeData/388870/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,213100,478598220,8030,8030,8030,8030,1052
20241216,213000,478598220,8030,8030,8030,8030,0
20241216,212900,478598220,8030,8030,8030,8030,0
20241216,212800,478598220,8030,8030,8030,8030,0
20241216,212700,478598220,8030,8030,8030,8030,0
20241216,212600,478598220,8030,8030,8030,8030,0
20241216,212500,478598220,8030,8030,8030,8030,0
20241216,212400,478598220,8030,8030,8030,8030,0
20241216,212300,478598220,8030,8030,8030,8030,0
20241216,212200,478598220,8030,8030,8030,8030,0
20241216,212100,478598220,8030,8030,8030,8030,0
20241216,212000,478598220,8030,8030,8030,8030,0
20241216,211900,478598220,8030,8030,8030,8030,0
20241216,211800,478598220,8030,8030,8030,8030,0
20241216,211700,478598220,8030,8030,8030,8030,0
20241216,211600,478598220,8030,8030,8030,8030,0
20241216,211500,478598220,8030,8030,8030,8030,0
20241216,211400,478598220,8030,8030,8030,8030,0
20241216,211300,478598220,8030,8030,8030,8030,0
20241216,211200,478598220,8030,8030,8030,8030,0
20241216,211100,478598220,8030,8030,8030,8030,0
20241216,211000,478598220,8030,8030,8030,8030,0
20241216,210900,478598220,8030,8030,8030,8030,0
20241216,210800,478598220,8030,8030,8030,8030,0
20241216,210700,478598220,8030,8030,8030,8030,0
20241216,210600,478598220,8030,8030,8030,8030,0
20241216,210500,478598220,8030,8030,8030,8030,0
20241216,210400,478598220,8030,8030,8030,8030,0
20241216,210300,478598220,8030,8030,8030,8030,0
20241216,210200,478598220,8030,8030,8030,8030,0
20241216,210100,478598220,8030,8030,8030,8030,1052
20241216,210000,478598220,8030,8030,8030,8030,0
20241216,205900,478598220,8030,8030,8030,8030,0
20241216,205800,478598220,8030,8030,8030,8030,0
20241216,205700,478598220,8030,8030,8030,8030,0
20241216,205600,478598220,8030,8030,8030,8030,0
20241216,205500,478598220,8030,8030,8030,8030,0
20241216,205400,478598220,8030,8030,8030,8030,0
20241216,205300,478598220,8030,8030,8030,8030,0
20241216,205200,478598220,8030,8030,8030,8030,0
20241216,205100,478598220,8030,8030,8030,8030,0
20241216,205000,478598220,8030,8030,8030,8030,0
20241216,204900,478598220,8030,8030,8030,8030,0
20241216,204800,478598220,8030,8030,8030,8030,0
20241216,204700,478598220,8030,8030,8030,8030,0
20241216,204600,478598220,8030,8030,8030,8030,0
20241216,204500,478598220,8030,8030,8030,8030,0
20241216,204400,478598220,8030,8030,8030,8030,0
20241216,204300,478598220,8030,8030,8030,8030,0
20241216,204200,478598220,8030,8030,8030,8030,0
20241216,204100,478598220,8030,8030,8030,8030,0
20241216,204000,478598220,8030,8030,8030,8030,0
20241216,203900,478598220,8030,8030,8030,8030,0
20241216,203800,478598220,8030,8030,8030,8030,0
20241216,203700,478598220,8030,8030,8030,8030,0
20241216,203600,478598220,8030,8030,8030,8030,0
20241216,203500,478598220,8030,8030,8030,8030,0
20241216,203400,478598220,8030,8030,8030,8030,0
20241216,203300,478598220,8030,8030,8030,8030,0
20241216,203200,478598220,8030,8030,8030,8030,0
20241216,203100,478598220,8030,8030,8030,8030,1052
20241216,203000,478598220,8030,8030,8030,8030,0
20241216,202900,478598220,8030,8030,8030,8030,0
20241216,202800,478598220,8030,8030,8030,8030,0
20241216,202700,478598220,8030,8030,8030,8030,0
20241216,202600,478598220,8030,8030,8030,8030,0
20241216,202500,478598220,8030,8030,8030,8030,0
20241216,202400,478598220,8030,8030,8030,8030,0
20241216,202300,478598220,8030,8030,8030,8030,0
20241216,202200,478598220,8030,8030,8030,8030,0
20241216,202100,478598220,8030,8030,8030,8030,0
20241216,202000,478598220,8030,8030,8030,8030,0
20241216,201900,478598220,8030,8030,8030,8030,0
20241216,201800,478598220,8030,8030,8030,8030,0
20241216,201700,478598220,8030,8030,8030,8030,0
20241216,201600,478598220,8030,8030,8030,8030,0
20241216,201500,478598220,8030,8030,8030,8030,0
20241216,201400,478598220,8030,8030,8030,8030,0
20241216,201300,478598220,8030,8030,8030,8030,0
20241216,201200,478598220,8030,8030,8030,8030,0
20241216,201100,478598220,8030,8030,8030,8030,0
20241216,201000,478598220,8030,8030,8030,8030,0
20241216,200900,478598220,8030,8030,8030,8030,0
20241216,200800,478598220,8030,8030,8030,8030,0
20241216,200700,478598220,8030,8030,8030,8030,0
20241216,200600,478598220,8030,8030,8030,8030,0
20241216,200500,478598220,8030,8030,8030,8030,0
20241216,200400,478598220,8030,8030,8030,8030,0
20241216,200300,478598220,8030,8030,8030,8030,0
20241216,200200,478598220,8030,8030,8030,8030,0
20241216,200100,478598220,8030,8030,8030,8030,1052
20241216,200000,478598220,8030,8030,8030,8030,0
20241216,195900,478598220,8030,8030,8030,8030,0
20241216,195800,478598220,8030,8030,8030,8030,0
20241216,195700,478598220,8030,8030,8030,8030,0
20241216,195600,478598220,8030,8030,8030,8030,0
20241216,195500,478598220,8030,8030,8030,8030,0
20241216,195400,478598220,8030,8030,8030,8030,0
20241216,195300,478598220,8030,8030,8030,8030,0
20241216,195200,478598220,8030,8030,8030,8030,0
20241216,195100,478598220,8030,8030,8030,8030,0
20241216,195000,478598220,8030,8030,8030,8030,0
20241216,194900,478598220,8030,8030,8030,8030,0
20241216,194800,478598220,8030,8030,8030,8030,0
20241216,194700,478598220,8030,8030,8030,8030,0
20241216,194600,478598220,8030,8030,8030,8030,0
20241216,194500,478598220,8030,8030,8030,8030,0
20241216,194400,478598220,8030,8030,8030,8030,0
20241216,194300,478598220,8030,8030,8030,8030,0
20241216,194200,478598220,8030,8030,8030,8030,0
20241216,194100,478598220,8030,8030,8030,8030,0
20241216,194000,478598220,8030,8030,8030,8030,0
20241216,193900,478598220,8030,8030,8030,8030,0
20241216,193800,478598220,8030,8030,8030,8030,0
20241216,193700,478598220,8030,8030,8030,8030,0
20241216,193600,478598220,8030,8030,8030,8030,0
20241216,193500,478598220,8030,8030,8030,8030,0
20241216,193400,478598220,8030,8030,8030,8030,0
20241216,193300,478598220,8030,8030,8030,8030,0
20241216,193200,478598220,8030,8030,8030,8030,0
20241216,193100,478598220,8030,8030,8030,8030,1052
20241216,193000,478598220,8030,8030,8030,8030,0
20241216,192900,478598220,8030,8030,8030,8030,0
20241216,192800,478598220,8030,8030,8030,8030,0
20241216,192700,478598220,8030,8030,8030,8030,0
20241216,192600,478598220,8030,8030,8030,8030,0
20241216,192500,478598220,8030,8030,8030,8030,0
20241216,192400,478598220,8030,8030,8030,8030,0
20241216,192300,478598220,8030,8030,8030,8030,0
20241216,192200,478598220,8030,8030,8030,8030,0
20241216,192100,478598220,8030,8030,8030,8030,0
20241216,192000,478598220,8030,8030,8030,8030,0
20241216,191900,478598220,8030,8030,8030,8030,0
20241216,191800,478598220,8030,8030,8030,8030,0
20241216,191700,478598220,8030,8030,8030,8030,0
20241216,191600,478598220,8030,8030,8030,8030,0
20241216,191500,478598220,8030,8030,8030,8030,0
20241216,191400,478598220,8030,8030,8030,8030,0
20241216,191300,478598220,8030,8030,8030,8030,0
20241216,191200,478598220,8030,8030,8030,8030,0
20241216,191100,478598220,8030,8030,8030,8030,0
20241216,191000,478598220,8030,8030,8030,8030,0
20241216,190900,478598220,8030,8030,8030,8030,0
20241216,190800,478598220,8030,8030,8030,8030,0
20241216,190700,478598220,8030,8030,8030,8030,0
20241216,190600,478598220,8030,8030,8030,8030,0
20241216,190500,478598220,8030,8030,8030,8030,0
20241216,190400,478598220,8030,8030,8030,8030,0
20241216,190300,478598220,8030,8030,8030,8030,0
20241216,190200,478598220,8030,8030,8030,8030,0
20241216,190100,478598220,8030,8030,8030,8030,1052
20241216,190000,478598220,8030,8030,8030,8030,0
20241216,185900,478598220,8030,8030,8030,8030,0
20241216,185800,478598220,8030,8030,8030,8030,0
20241216,185700,478598220,8030,8030,8030,8030,0
20241216,185600,478598220,8030,8030,8030,8030,0
20241216,185500,478598220,8030,8030,8030,8030,0
20241216,185400,478598220,8030,8030,8030,8030,0
20241216,185300,478598220,8030,8030,8030,8030,0
20241216,185200,478598220,8030,8030,8030,8030,0
20241216,185100,478598220,8030,8030,8030,8030,0
20241216,185000,478598220,8030,8030,8030,8030,0
20241216,184900,478598220,8030,8030,8030,8030,0
20241216,184800,478598220,8030,8030,8030,8030,0
20241216,184700,478598220,8030,8030,8030,8030,0
20241216,184600,478598220,8030,8030,8030,8030,0
20241216,184500,478598220,8030,8030,8030,8030,0
20241216,184400,478598220,8030,8030,8030,8030,0
20241216,184300,478598220,8030,8030,8030,8030,0
20241216,184200,478598220,8030,8030,8030,8030,0
20241216,184100,478598220,8030,8030,8030,8030,0
20241216,184000,478598220,8030,8030,8030,8030,0
20241216,183900,478598220,8030,8030,8030,8030,0
20241216,183800,478598220,8030,8030,8030,8030,0
20241216,183700,478598220,8030,8030,8030,8030,0
20241216,183600,478598220,8030,8030,8030,8030,0
20241216,183500,478598220,8030,8030,8030,8030,0
20241216,183400,478598220,8030,8030,8030,8030,0
20241216,183300,478598220,8030,8030,8030,8030,0
20241216,183200,478598220,8030,8030,8030,8030,0
20241216,183100,478598220,8030,8030,8030,8030,1052
20241216,183000,478598220,8030,8030,8030,8030,0
20241216,182900,478598220,8030,8030,8030,8030,0
20241216,182800,478598220,8030,8030,8030,8030,0
20241216,182700,478598220,8030,8030,8030,8030,0
20241216,182600,478598220,8030,8030,8030,8030,0
20241216,182500,478598220,8030,8030,8030,8030,0
20241216,182400,478598220,8030,8030,8030,8030,0
20241216,182300,478598220,8030,8030,8030,8030,0
20241216,182200,478598220,8030,8030,8030,8030,0
20241216,182100,478598220,8030,8030,8030,8030,0
20241216,182000,478598220,8030,8030,8030,8030,0
20241216,181900,478598220,8030,8030,8030,8030,0
20241216,181800,478598220,8030,8030,8030,8030,0
20241216,181700,478598220,8030,8030,8030,8030,0
20241216,181600,478598220,8030,8030,8030,8030,0
20241216,181500,478598220,8030,8030,8030,8030,0
20241216,181400,478598220,8030,8030,8030,8030,0
20241216,181300,478598220,8030,8030,8030,8030,0
20241216,181200,478598220,8030,8030,8030,8030,0
20241216,181100,478598220,8030,8030,8030,8030,0
20241216,181000,478598220,8030,8030,8030,8030,0
20241216,180900,478598220,8030,8030,8030,8030,0
20241216,180800,478598220,8030,8030,8030,8030,0
20241216,180700,478598220,8030,8030,8030,8030,0
20241216,180600,478598220,8030,8030,8030,8030,0
20241216,180500,478598220,8030,8030,8030,8030,0
20241216,180400,478598220,8030,8030,8030,8030,0
20241216,180300,478598220,8030,8030,8030,8030,0
20241216,180200,478598220,8030,8030,8030,8030,0
20241216,180100,478598220,8030,8030,8030,8030,1052
20241216,180000,478598220,8030,8030,8030,8030,0
20241216,175900,478598220,8030,8030,8030,8030,0
20241216,175800,478598220,8030,8030,8030,8030,0
20241216,175700,478598220,8030,8030,8030,8030,0
20241216,175600,478598220,8030,8030,8030,8030,0
20241216,175500,478598220,8030,8030,8030,8030,0
20241216,175400,478598220,8030,8030,8030,8030,0
20241216,175300,478598220,8030,8030,8030,8030,0
20241216,175200,478598220,8030,8030,8030,8030,0
20241216,175100,478598220,8030,8030,8030,8030,0
20241216,175000,478598220,8030,8030,8030,8030,0
20241216,174900,478598220,8030,8030,8030,8030,0
20241216,174800,478598220,8030,8030,8030,8030,0
20241216,174700,478598220,8030,8030,8030,8030,0
20241216,174600,478598220,8030,8030,8030,8030,0
20241216,174500,478598220,8030,8030,8030,8030,0
20241216,174400,478598220,8030,8030,8030,8030,0
20241216,174300,478598220,8030,8030,8030,8030,0
20241216,174200,478598220,8030,8030,8030,8030,0
20241216,174100,478598220,8030,8030,8030,8030,0
20241216,174000,478598220,8030,8030,8030,8030,0
20241216,173900,478598220,8030,8030,8030,8030,0
20241216,173800,478598220,8030,8030,8030,8030,0
20241216,173700,478598220,8030,8030,8030,8030,0
20241216,173600,478598220,8030,8030,8030,8030,0
20241216,173500,478598220,8030,8030,8030,8030,0
20241216,173400,478598220,8030,8030,8030,8030,0
20241216,173300,478598220,8030,8030,8030,8030,0
20241216,173200,478598220,8030,8030,8030,8030,0
20241216,173100,478598220,8030,8030,8030,8030,1052
20241216,173000,478598220,8030,8030,8030,8030,0
20241216,172900,478598220,8030,8030,8030,8030,0
20241216,172800,478598220,8030,8030,8030,8030,0
20241216,172700,478598220,8030,8030,8030,8030,0
20241216,172600,478598220,8030,8030,8030,8030,0
20241216,172500,478598220,8030,8030,8030,8030,0
20241216,172400,478598220,8030,8030,8030,8030,0
20241216,172300,478598220,8030,8030,8030,8030,0
20241216,172200,478598220,8030,8030,8030,8030,0
20241216,172100,478598220,8030,8030,8030,8030,0
20241216,172000,478598220,8030,8030,8030,8030,0
20241216,171900,478598220,8030,8030,8030,8030,0
20241216,171800,478598220,8030,8030,8030,8030,0
20241216,171700,478598220,8030,8030,8030,8030,0
20241216,171600,478598220,8030,8030,8030,8030,0
20241216,171500,478598220,8030,8030,8030,8030,0
20241216,171400,478598220,8030,8030,8030,8030,0
20241216,171300,478598220,8030,8030,8030,8030,0
20241216,171200,478598220,8030,8030,8030,8030,0
20241216,171100,478598220,8030,8030,8030,8030,0
20241216,171000,478598220,8030,8030,8030,8030,0
20241216,170900,478598220,8030,8030,8030,8030,0
20241216,170800,478598220,8030,8030,8030,8030,0
20241216,170700,478598220,8030,8030,8030,8030,0
20241216,170600,478598220,8030,8030,8030,8030,0
20241216,170500,478598220,8030,8030,8030,8030,0
20241216,170400,478598220,8030,8030,8030,8030,0
20241216,170300,478598220,8030,8030,8030,8030,0
20241216,170200,478598220,8030,8030,8030,8030,0
20241216,170100,478598220,8030,8030,8030,8030,1052
20241216,170000,478598220,8030,8030,8030,8030,0
20241216,165900,478598220,8030,8030,8030,8030,0
20241216,165800,478598220,8030,8030,8030,8030,0
20241216,165700,478598220,8030,8030,8030,8030,0
20241216,165600,478598220,8030,8030,8030,8030,0
20241216,165500,478598220,8030,8030,8030,8030,0
20241216,165400,478598220,8030,8030,8030,8030,0
20241216,165300,478598220,8030,8030,8030,8030,0
20241216,165200,478598220,8030,8030,8030,8030,0
20241216,165100,478598220,8030,8030,8030,8030,0
20241216,165000,478598220,8030,8030,8030,8030,0
20241216,164900,478598220,8030,8030,8030,8030,0
20241216,164800,478598220,8030,8030,8030,8030,0
20241216,164700,478598220,8030,8030,8030,8030,0
20241216,164600,478598220,8030,8030,8030,8030,0
20241216,164500,478598220,8030,8030,8030,8030,0
20241216,164400,478598220,8030,8030,8030,8030,0
20241216,164300,478598220,8030,8030,8030,8030,0
20241216,164200,478598220,8030,8030,8030,8030,0
20241216,164100,478598220,8030,8030,8030,8030,0
20241216,164000,478598220,8030,8030,8030,8030,0
20241216,163900,478598220,8030,8030,8030,8030,0
20241216,163800,478598220,8030,8030,8030,8030,0
20241216,163700,478598220,8030,8030,8030,8030,0
20241216,163600,478598220,8030,8030,8030,8030,0
20241216,163500,478598220,8030,8030,8030,8030,0
20241216,163400,478598220,8030,8030,8030,8030,0
20241216,163300,478598220,8030,8030,8030,8030,0
20241216,163200,478598220,8030,8030,8030,8030,0
20241216,163100,478598220,8030,8030,8030,8030,1052
20241216,163000,478598220,8030,8030,8030,8030,0
20241216,162900,478598220,8030,8030,8030,8030,0
20241216,162800,478598220,8030,8030,8030,8030,0
20241216,162700,478598220,8030,8030,8030,8030,0
20241216,162600,478598220,8030,8030,8030,8030,0
20241216,162500,478598220,8030,8030,8030,8030,0
20241216,162400,478598220,8030,8030,8030,8030,0
20241216,162300,478598220,8030,8030,8030,8030,0
20241216,162200,478598220,8030,8030,8030,8030,0
20241216,162100,478598220,8030,8030,8030,8030,0
20241216,162000,478598220,8030,8030,8030,8030,0
20241216,161900,478598220,8030,8030,8030,8030,0
20241216,161800,478598220,8030,8030,8030,8030,0
20241216,161700,478598220,8030,8030,8030,8030,0
20241216,161600,478598220,8030,8030,8030,8030,0
20241216,161500,478598220,8030,8030,8030,8030,0
20241216,161400,478598220,8030,8030,8030,8030,0
20241216,161300,478598220,8030,8030,8030,8030,0
20241216,161200,478598220,8030,8030,8030,8030,0
20241216,161100,478598220,8030,8030,8030,8030,0
20241216,161000,478598220,8030,8030,8030,8030,0
20241216,160900,478598220,8030,8030,8030,8030,0
20241216,160800,478598220,8030,8030,8030,8030,0
20241216,160700,478598220,8030,8030,8030,8030,0
20241216,160600,478598220,8030,8030,8030,8030,0
20241216,160500,478598220,8030,8030,8030,8030,0
20241216,160400,478598220,8030,8030,8030,8030,0
20241216,160300,478598220,8030,8030,8030,8030,0
20241216,160200,478598220,8030,8030,8030,8030,0
20241216,160100,478598220,8030,8030,8030,8030,1052
20241216,160000,478598220,8030,8030,8030,8030,0
20241216,155900,478598220,8030,8030,8030,8030,0
20241216,155800,478598220,8030,8030,8030,8030,0
20241216,155700,478598220,8030,8030,8030,8030,0
20241216,155600,478598220,8030,8030,8030,8030,0
20241216,155500,478598220,8030,8030,8030,8030,0
20241216,155400,478598220,8030,8030,8030,8030,0
20241216,155300,478598220,8030,8030,8030,8030,0
20241216,155200,478598220,8030,8030,8030,8030,0
20241216,155100,478598220,8030,8030,8030,8030,0
20241216,155000,478598220,8030,8030,8030,8030,0
20241216,154900,478598220,8030,8030,8030,8030,0
20241216,154800,478598220,8030,8030,8030,8030,0
20241216,154700,478598220,8030,8030,8030,8030,0
20241216,154600,478598220,8030,8030,8030,8030,0
20241216,154500,478598220,8030,8030,8030,8030,0
20241216,154400,478598220,8030,8030,8030,8030,0
20241216,154300,478598220,8030,8030,8030,8030,0
20241216,154200,478598220,8030,8030,8030,8030,0
20241216,154100,478598220,8030,8030,8030,8030,0
20241216,154000,478598220,8030,8030,8030,8030,0
20241216,153900,478598220,8030,8030,8030,8030,0
20241216,153800,478598220,8030,8030,8030,8030,0
20241216,153700,478598220,8030,8030,8030,8030,0
20241216,153600,478598220,8030,8030,8030,8030,0
20241216,153500,478598220,8030,8030,8030,8030,0
20241216,153400,478598220,8030,8030,8030,8030,0
20241216,153300,478598220,8030,8030,8030,8030,0
20241216,153200,478598220,8030,8030,8030,8030,0
20241216,153100,478598220,8030,8030,8030,8030,1052
20241216,153000,478598220,8030,8030,8030,8030,1052
20241216,152900,470150660,8020,8020,8020,8020,0
20241216,152800,470150660,8020,8020,8020,8020,0
20241216,152700,470150660,8020,8020,8020,8020,0
20241216,152600,470150660,8020,8020,8020,8020,0
20241216,152500,470150660,8020,8020,8020,8020,0
20241216,152400,470150660,8020,8020,8020,8020,0
20241216,152300,470150660,8020,8020,8020,8020,0
20241216,152200,470150660,8020,8020,8020,8020,0
20241216,152100,470150660,8020,8020,8020,8020,0
20241216,152000,470150660,8020,8020,8020,8020,0
20241216,151900,470150660,8020,7930,8020,7930,79
20241216,151800,469521980,7950,7950,7950,7930,107
20241216,151700,468672330,7910,7940,7940,7910,150
20241216,151600,467484930,7940,7930,7940,7910,119
20241216,151500,466542120,7940,7900,7940,7900,50
20241216,151400,466147080,7950,7900,7950,7900,157
20241216,151300,464903330,7920,7930,7930,7900,102
20241216,151200,464096490,7900,7900,7940,7900,162
20241216,151100,462814730,7890,7890,7940,7890,193
20241216,151000,461287600,7940,7950,7950,7890,51
20241216,150900,460885100,7940,7940,7940,7890,264
20241216,150800,458791340,7940,7890,7950,7890,98
20241216,150700,458018010,7950,7900,7950,7880,157
20241216,150600,456776370,7950,7900,7950,7900,148
20241216,150500,455605180,7910,7910,7940,7910,123
20241216,150400,454632220,7910,7910,7940,7910,194
20241216,150300,453095230,7950,7940,7950,7910,99
20241216,150200,452310630,7910,7910,7910,7910,48
20241216,150100,451930950,7970,7900,7970,7900,177
20241216,150000,450529140,7930,7940,7940,7930,93
20241216,145900,449791210,7940,7920,7970,7920,1219
20241216,145800,440087290,7910,7910,7910,7890,246
20241216,145700,438142390,7890,7890,7910,7890,215
20241216,145600,436445060,7910,7900,7910,7900,98
20241216,145500,435670370,7920,7910,7920,7880,173
20241216,145400,434303110,7880,7900,7900,7880,146
20241216,145300,433151200,7920,7880,7920,7880,148
20241216,145200,431982450,7910,7900,7910,7880,385
20241216,145100,428947920,7900,7900,7910,7900,379
20241216,145000,425951320,7870,7880,7900,7870,274
20241216,144900,423791600,7860,7860,7860,7860,48
20241216,144800,423414320,7900,7880,7900,7860,701
20241216,144700,417899050,7900,7910,7910,7880,227
20241216,144600,416109460,7910,7880,7920,7880,481
20241216,144500,412308250,7880,7880,7890,7880,274
20241216,144400,410149080,7880,7880,7890,7880,134
20241216,144300,409092780,7880,7880,7890,7880,185
20241216,144200,407634480,7900,7900,7900,7880,101
20241216,144100,406838040,7880,7900,7910,7880,118
20241216,144000,405906750,7860,7900,7910,7860,205
20241216,143900,404291490,7860,7850,7900,7850,108
20241216,143800,403443050,7910,7910,7910,7860,1598
20241216,143700,390859160,7910,7880,7910,7880,197
20241216,143600,389304300,7910,7910,7910,7880,109
20241216,143500,388443550,7910,7900,7910,7880,123
20241216,143400,387473440,7900,7900,7900,7900,125
20241216,143300,386485940,7880,7890,7890,7880,146
20241216,143200,385334480,7910,7900,7910,7900,99
20241216,143100,384552370,7900,7900,7920,7900,307
20241216,143000,382127050,7900,7910,7920,7900,748
20241216,142900,376215740,7920,7930,7940,7920,286
20241216,142800,373950060,7930,7930,7930,7930,98
20241216,142700,373172920,7950,7950,7950,7930,417
20241216,142600,369863460,7940,7960,7960,7940,115
20241216,142500,368949520,7960,7940,7960,7940,68
20241216,142400,368409390,7950,7950,7950,7940,164
20241216,142300,367106570,7960,7950,7960,7950,62
20241216,142200,366613530,7980,7940,7980,7940,99
20241216,142100,365825930,7980,7950,7980,7950,98
20241216,142000,365045330,7990,7990,7990,7990,156
20241216,141900,363798890,8010,8010,8010,8010,0
20241216,141800,363798890,8010,8010,8010,8010,0
20241216,141700,363798890,8010,7990,8010,7990,234
20241216,141600,361929200,7990,7990,7990,7990,144
20241216,141500,360778640,7990,7990,7990,7990,93
20241216,141400,360035570,7990,7950,7990,7920,522
20241216,141300,355898630,7990,7990,7990,7990,0
20241216,141200,355898630,7990,7990,7990,7990,1
20241216,141100,355890640,7930,7930,7930,7930,0
20241216,141000,355890640,7930,7950,7950,7930,500
20241216,140900,351923690,8000,8000,8000,8000,67
20241216,140800,351387690,8000,8000,8000,8000,0
20241216,140700,351387690,8000,7990,8000,7990,200
20241216,140600,349788690,7990,7990,7990,7990,5
20241216,140500,349748740,7990,7990,7990,7990,4
20241216,140400,349716780,7990,7990,7990,7990,0
20241216,140300,349716780,7990,7990,7990,7990,0
20241216,140200,349716780,7990,7990,7990,7990,0
20241216,140100,349716780,7990,7990,7990,7990,0
20241216,140000,349716780,7990,7990,7990,7990,4
20241216,135900,349684820,7950,7970,7970,7950,1000
20241216,135800,341732330,7990,7990,7990,7990,313
20241216,135700,339231460,7990,7990,7990,7990,0
20241216,135600,339231460,7990,7990,7990,7990,0
20241216,135500,339231460,7990,7990,7990,7990,123
20241216,135400,338248690,8000,8000,8000,8000,0
20241216,135300,338248690,8000,7990,8000,7970,1057
20241216,135200,329820260,7990,7990,7990,7990,0
20241216,135100,329820260,7990,7990,7990,7990,0
20241216,135000,329820260,7990,7990,7990,7990,27
20241216,134900,329604530,8010,8010,8010,8010,0
20241216,134800,329604530,8010,8010,8010,8010,0
20241216,134700,329604530,8010,8010,8010,8010,0
20241216,134600,329604530,8010,8010,8010,8010,436
20241216,134500,326112170,8010,8010,8010,8010,0
20241216,134400,326112170,8010,8010,8010,8010,0
20241216,134300,326112170,8010,8010,8010,8010,0
20241216,134200,326112170,8010,8010,8010,8010,0
20241216,134100,326112170,8010,8010,8010,8010,0
20241216,134000,326112170,8010,8010,8010,8010,0
20241216,133900,326112170,8010,8010,8010,8010,0
20241216,133800,326112170,8010,8010,8010,8010,0
20241216,133700,326112170,8010,8010,8010,8010,0
20241216,133600,326112170,8010,8010,8010,8010,0
20241216,133500,326112170,8010,8010,8010,8010,1
20241216,133400,326104160,7990,8010,8010,7990,51
20241216,133300,325696330,8000,8010,8010,7990,157
20241216,133200,324439630,8010,8010,8010,8010,0
20241216,133100,324439630,8010,8010,8010,8010,0
20241216,133000,324439630,8010,7990,8010,7990,11
20241216,132900,324351720,7990,8010,8010,7990,121
20241216,132800,323384910,7980,8010,8010,7980,503
20241216,132700,319369690,8010,8010,8010,8010,0
20241216,132600,319369690,8010,8010,8010,8010,1
20241216,132500,319361680,8000,8000,8000,8000,0
20241216,132400,319361680,8000,8000,8000,8000,9
20241216,132300,319289680,8000,8000,8000,8000,1
20241216,132200,319281680,8000,8000,8000,8000,2
20241216,132100,319265680,8000,8000,8000,8000,2
20241216,132000,319249680,8010,8010,8010,8010,1
20241216,131900,319241670,7980,7990,7990,7980,123
20241216,131800,318259100,8010,8010,8010,8010,0
20241216,131700,318259100,8010,8010,8010,8010,0
20241216,131600,318259100,8010,8010,8010,8010,0
20241216,131500,318259100,8010,8010,8010,8010,1
20241216,131400,318251090,7990,7990,7990,7990,0
20241216,131300,318251090,7990,7990,7990,7990,0
20241216,131200,318251090,7990,8000,8000,7990,300
20241216,131100,315854080,8000,8000,8000,8000,13
20241216,131000,315750080,8000,8000,8000,8000,26
20241216,130900,315542080,8000,8000,8000,8000,0
20241216,130800,315542080,8000,8000,8000,8000,0
20241216,130700,315542080,8000,8000,8000,8000,0
20241216,130600,315542080,8000,8000,8000,8000,99
20241216,130500,314750080,7990,7990,7990,7990,58
20241216,130400,314286660,7990,7990,7990,7990,300
20241216,130300,311889660,8000,8000,8000,8000,201
20241216,130200,310281660,8010,8010,8010,8010,62
20241216,130100,309785040,8000,8000,8000,8000,0
20241216,130000,309785040,8000,7990,8000,7990,172
20241216,125900,308409500,8000,8000,8000,8000,1
20241216,125800,308401500,8010,8010,8010,8010,0
20241216,125700,308401500,8010,8010,8010,8010,0
20241216,125600,308401500,8010,8010,8010,8010,5
20241216,125500,308361450,8000,8000,8000,8000,180
20241216,125400,306921450,8000,8000,8000,8000,100
20241216,125300,306121450,7970,8000,8000,7970,1250
20241216,125200,296151970,8010,8000,8010,8000,300
20241216,125100,293750970,8030,8030,8030,8030,0
20241216,125000,293750970,8030,8030,8030,8030,1
20241216,124900,293742940,7990,8000,8000,7990,100
20241216,124800,292943620,8030,8030,8030,8030,0
20241216,124700,292943620,8030,8030,8030,8030,0
20241216,124600,292943620,8030,8030,8030,8030,0
20241216,124500,292943620,8030,8030,8030,8030,0
20241216,124400,292943620,8030,8030,8030,8030,0
20241216,124300,292943620,8030,7990,8030,7990,17
20241216,124200,292807750,8030,8030,8030,8030,12
20241216,124100,292711390,7990,7990,7990,7990,0
20241216,124000,292711390,7990,7990,7990,7990,0
20241216,123900,292711390,7990,7990,7990,7990,100
20241216,123800,291912390,8000,8000,8000,8000,135
20241216,123700,290832390,8030,8030,8030,8000,102
20241216,123600,290016330,8030,8030,8030,8030,0
20241216,123500,290016330,8030,8030,8030,8030,0
20241216,123400,290016330,8030,8030,8030,8030,0
20241216,123300,290016330,8030,8030,8030,8030,0
20241216,123200,290016330,8030,8030,8030,8030,0
20241216,123100,290016330,8030,8030,8030,8030,0
20241216,123000,290016330,8030,8020,8030,7990,251
20241216,122900,288010060,8030,8030,8030,8030,100
20241216,122800,287207060,8020,8020,8020,8020,0
20241216,122700,287207060,8020,8020,8020,8020,5
20241216,122600,287166960,8020,8010,8020,8010,376
20241216,122500,284152700,8000,8000,8000,8000,0
20241216,122400,284152700,8000,8000,8000,8000,100
20241216,122300,283352700,8000,8000,8000,8000,0
20241216,122200,283352700,8000,8000,8000,8000,0
20241216,122100,283352700,8000,8000,8000,8000,20
20241216,122000,283192700,8010,8000,8010,8000,287
20241216,121900,280895830,8000,8000,8000,8000,0
20241216,121800,280895830,8000,8000,8000,8000,830
20241216,121700,274255830,8000,8000,8070,7990,2291
20241216,121600,255917990,8080,8060,8080,8060,244
20241216,121500,253949850,8050,8040,8050,8040,314
20241216,121400,251422340,8040,8050,8050,7990,2001
20241216,121300,235406620,8110,8060,8110,8010,6236
20241216,121200,185157350,8050,8030,8050,7990,3045
20241216,121100,160797450,8070,8060,8070,8060,212
20241216,121000,159088410,8010,8010,8010,8010,0
20241216,120900,159088410,8010,8020,8020,8010,100
20241216,120800,158287000,8060,8060,8060,8060,20
20241216,120700,158125800,8070,8070,8070,8070,0
20241216,120600,158125800,8070,8070,8070,8070,0
20241216,120500,158125800,8070,8050,8070,8050,4
20241216,120400,158093580,8070,8070,8070,8050,559
20241216,120300,153582490,8070,8060,8070,8060,100
20241216,120200,152775690,8040,8040,8040,8040,0
20241216,120100,152775690,8040,8010,8040,8000,47
20241216,120000,152399270,8020,8020,8020,8020,119
20241216,115900,151444890,8040,8040,8040,8030,160
20241216,115800,150158500,8040,8040,8040,8040,0
20241216,115700,150158500,8040,8040,8040,8040,0
20241216,115600,150158500,8040,8040,8040,8040,0
20241216,115500,150158500,8040,8040,8040,8040,0
20241216,115400,150158500,8040,8040,8040,8040,0
20241216,115300,150158500,8040,8040,8040,8040,76
20241216,115200,149547460,8050,8060,8060,8050,35
20241216,115100,149265370,8080,8080,8080,8080,10
20241216,115000,149184570,8060,8060,8060,8060,8
20241216,114900,149120090,8060,8060,8060,8060,0
20241216,114800,149120090,8060,8060,8060,8060,0
20241216,114700,149120090,8060,8060,8060,8060,0
20241216,114600,149120090,8060,8060,8060,8060,3
20241216,114500,149095910,8080,8040,8080,8040,9
20241216,114400,149023510,8050,8050,8050,8050,1
20241216,114300,149015460,8060,8070,8070,8060,14
20241216,114200,148902490,8070,8050,8070,8050,3
20241216,114100,148878320,8070,8030,8070,8030,11
20241216,114000,148789950,8080,8080,8080,8080,0
20241216,113900,148789950,8080,8080,8080,8080,0
20241216,113800,148789950,8080,8080,8080,8080,0
20241216,113700,148789950,8080,8080,8080,8080,0
20241216,113600,148789950,8080,8080,8080,8080,1
20241216,113500,148781870,8070,8070,8070,8070,0
20241216,113400,148781870,8070,8070,8070,8070,0
20241216,113300,148781870,8070,8070,8070,8070,100
20241216,113200,147974870,8080,8080,8080,8080,0
20241216,113100,147974870,8080,8080,8080,8080,0
20241216,113000,147974870,8080,8080,8080,8080,0
20241216,112900,147974870,8080,8080,8080,8080,0
20241216,112800,147974870,8080,8080,8080,8080,0
20241216,112700,147974870,8080,8080,8080,8080,0
20241216,112600,147974870,8080,8080,8080,8080,0
20241216,112500,147974870,8080,8080,8080,8080,120
20241216,112400,147005270,8090,8090,8090,8090,0
20241216,112300,147005270,8090,8090,8090,8090,0
20241216,112200,147005270,8090,8090,8090,8090,0
20241216,112100,147005270,8090,8090,8090,8090,0
20241216,112000,147005270,8090,8050,8090,8050,12
20241216,111900,146908630,8050,8050,8050,8050,0
20241216,111800,146908630,8050,8050,8050,8050,0
20241216,111700,146908630,8050,8050,8050,8050,1
20241216,111600,146900580,8030,8030,8030,8030,26
20241216,111500,146691800,8050,8050,8050,8050,0
20241216,111400,146691800,8050,8070,8070,8050,4
20241216,111300,146659550,8080,8080,8080,8080,0
20241216,111200,146659550,8080,8080,8080,8080,0
20241216,111100,146659550,8080,8060,8080,8060,11
20241216,111000,146570870,8060,8060,8060,8060,2
20241216,110900,146554750,8060,8060,8060,8060,0
20241216,110800,146554750,8060,8030,8060,8030,38
20241216,110700,146249010,8030,8030,8030,8030,0
20241216,110600,146249010,8030,8030,8030,8030,1
20241216,110500,146240980,8060,8060,8060,8060,3
20241216,110400,146216800,8030,8030,8030,8030,25
20241216,110300,146016050,8010,8010,8010,8010,500
20241216,110200,142011050,8030,8030,8030,8030,1
20241216,110100,142003020,8010,8030,8040,8010,534
20241216,110000,137718970,8040,8050,8050,8040,891
20241216,105900,130546720,8050,8060,8060,8050,2000
20241216,105800,114446710,8090,8090,8090,8090,1
20241216,105700,114438620,8070,8070,8070,8070,277
20241216,105600,112203230,8070,8070,8070,8070,0
20241216,105500,112203230,8070,8070,8070,8070,0
20241216,105400,112203230,8070,8070,8070,8070,5
20241216,105300,112162880,8070,8070,8070,8070,0
20241216,105200,112162880,8070,8070,8070,8070,0
20241216,105100,112162880,8070,8070,8070,8070,0
20241216,105000,112162880,8070,8070,8070,8070,0
20241216,104900,112162880,8070,8070,8070,8070,1
20241216,104800,112154810,8030,8070,8070,8030,210
20241216,104700,110467870,8070,8070,8070,8070,0
20241216,104600,110467870,8070,8070,8070,8070,1
20241216,104500,110459800,8060,8060,8060,8060,1
20241216,104400,110451740,8080,8080,8080,8080,1
20241216,104300,110443660,8090,8090,8090,8090,0
20241216,104200,110443660,8090,8080,8090,8080,10
20241216,104100,110362850,8080,8080,8080,8080,0
20241216,104000,110362850,8080,8080,8080,8080,0
20241216,103900,110362850,8080,8080,8080,8080,0
20241216,103800,110362850,8080,8080,8080,8080,0
20241216,103700,110362850,8080,8080,8080,8080,1
20241216,103600,110354770,8070,8080,8080,8070,2
20241216,103500,110338620,8090,8090,8090,8090,65
20241216,103400,109812770,8090,8040,8090,8040,307
20241216,103300,107344440,8040,8040,8040,8040,74
20241216,103200,106749480,8080,8080,8080,8080,0
20241216,103100,106749480,8080,8080,8080,8080,247
20241216,103000,104753720,8080,8080,8080,8080,0
20241216,102900,104753720,8080,8080,8080,8080,1
20241216,102800,104745640,8010,8050,8050,8010,546
20241216,102700,100352800,8090,8090,8090,8090,0
20241216,102600,100352800,8090,8090,8090,8090,0
20241216,102500,100352800,8090,8090,8090,8090,0
20241216,102400,100352800,8090,8090,8090,8090,0
20241216,102300,100352800,8090,8070,8090,8050,201
20241216,102200,98732570,8070,8070,8070,8070,0
20241216,102100,98732570,8070,8070,8070,8070,200
20241216,102000,97118570,8090,8090,8090,8090,1
20241216,101900,97110480,8070,8070,8070,8070,347
20241216,101800,94310190,8090,8090,8090,8090,1
20241216,101700,94302100,8090,8090,8090,8090,0
20241216,101600,94302100,8090,8090,8090,8090,20
20241216,101500,94140300,8090,8080,8090,8080,206
20241216,101400,92475760,8090,8090,8090,8090,0
20241216,101300,92475760,8090,8090,8090,8090,1
20241216,101200,92467670,8080,8080,8080,8080,0
20241216,101100,92467670,8080,8080,8080,8080,103
20241216,101000,91635430,8060,8060,8060,8060,28
20241216,100900,91409750,8080,8080,8080,8080,7
20241216,100800,91353190,8080,8080,8080,8080,53
20241216,100700,90924950,8090,8090,8090,8090,0
20241216,100600,90924950,8090,8100,8100,8090,2
20241216,100500,90908760,8120,8120,8120,8120,0
20241216,100400,90908760,8120,8120,8120,8120,51
20241216,100300,90494640,8070,8070,8070,8070,0
20241216,100200,90494640,8070,8080,8080,8070,317
20241216,100100,87933330,8060,8070,8070,8060,100
20241216,100000,87127000,8080,8090,8090,8080,429
20241216,095900,83660620,8100,8110,8110,8100,78
20241216,095800,83028780,8120,8120,8120,8120,0
20241216,095700,83028780,8120,8130,8130,8120,256
20241216,095600,80949510,8130,8130,8130,8130,0
20241216,095500,80949510,8130,8130,8130,8130,0
20241216,095400,80949510,8130,8130,8130,8130,100
20241216,095300,80136510,8130,8130,8130,8130,22
20241216,095200,79957650,8150,8150,8150,8150,0
20241216,095100,79957650,8150,8150,8150,8150,0
20241216,095000,79957650,8150,8150,8150,8150,3
20241216,094900,79933200,8150,8150,8150,8150,18
20241216,094800,79786500,8150,8160,8160,8150,8
20241216,094700,79721270,8150,8150,8150,8150,200
20241216,094600,78091270,8160,8150,8160,8150,5
20241216,094500,78050480,8150,8140,8150,8120,300
20241216,094400,75606770,8100,8100,8100,8100,0
20241216,094300,75606770,8100,8140,8140,8100,104
20241216,094200,74763460,8140,8150,8150,8140,2
20241216,094100,74747170,8150,8150,8150,8150,0
20241216,094000,74747170,8150,8110,8150,8110,4
20241216,093900,74714690,8110,8150,8150,8110,70
20241216,093800,74144230,8110,8110,8110,8110,20
20241216,093700,73982030,8140,8160,8160,8140,47
20241216,093600,73598710,8140,8140,8140,8140,0
20241216,093500,73598710,8140,8140,8140,8140,225
20241216,093400,71767210,8140,8140,8140,8140,0
20241216,093300,71767210,8140,8140,8140,8140,0
20241216,093200,71767210,8140,8120,8140,8100,156
20241216,093100,70498190,8120,8120,8120,8120,27
20241216,093000,70278950,8120,8090,8120,8080,101
20241216,092900,69462240,8090,8090,8090,8090,290
20241216,092800,67116140,8120,8120,8120,8100,54
20241216,092700,66678670,8110,8110,8140,8110,65
20241216,092600,66151460,8120,8120,8120,8120,60
20241216,092500,65664260,8120,8130,8130,8120,79
20241216,092400,65022590,8170,8170,8170,8170,0
20241216,092300,65022590,8170,8140,8170,8140,475
20241216,092200,61153090,8150,8150,8150,8150,0
20241216,092100,61153090,8150,8170,8170,8150,92
20241216,092000,60402650,8140,8140,8140,8140,0
20241216,091900,60402650,8140,8150,8150,8140,196
20241216,091800,58806540,8140,8140,8140,8140,140
20241216,091700,57666940,8140,8140,8140,8140,0
20241216,091600,57666940,8140,8190,8190,8140,113
20241216,091500,56746220,8160,8160,8160,8160,142
20241216,091400,55587500,8170,8170,8170,8170,173
20241216,091300,54174090,8200,8190,8210,8190,613
20241216,091200,49147450,8170,8170,8170,8170,23
20241216,091100,48959540,8180,8180,8180,8180,214
20241216,091000,47209020,8190,8190,8190,8190,45
20241216,090900,46840470,8190,8170,8190,8170,347
20241216,090800,44004820,8200,8200,8200,8200,1
20241216,090700,43996620,8190,8220,8220,8170,533
20241216,090600,39638160,8230,8230,8230,8230,1
20241216,090500,39629930,8250,8120,8250,8120,39
20241216,090400,39308670,8120,8190,8290,8120,1718
20241216,090300,25172520,8190,8160,8280,8110,2081
20241216,090200,7991480,8180,8150,8180,8150,588
20241216,090100,3199190,8150,8150,8150,8150,204
20241216,090000,1536590,8090,8060,8090,8060,190