KissMeData/415640/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,212600,644565850,8140,8140,8140,8140,7795
20241212,212500,644565850,8140,8140,8140,8140,0
20241212,212400,644565850,8140,8140,8140,8140,0
20241212,212300,644565850,8140,8140,8140,8140,0
20241212,212200,644565850,8140,8140,8140,8140,0
20241212,212100,644565850,8140,8140,8140,8140,0
20241212,212000,644565850,8140,8140,8140,8140,0
20241212,211900,644565850,8140,8140,8140,8140,0
20241212,211800,644565850,8140,8140,8140,8140,0
20241212,211700,644565850,8140,8140,8140,8140,0
20241212,211600,644565850,8140,8140,8140,8140,0
20241212,211500,644565850,8140,8140,8140,8140,0
20241212,211400,644565850,8140,8140,8140,8140,0
20241212,211300,644565850,8140,8140,8140,8140,0
20241212,211200,644565850,8140,8140,8140,8140,0
20241212,211100,644565850,8140,8140,8140,8140,0
20241212,211000,644565850,8140,8140,8140,8140,0
20241212,210900,644565850,8140,8140,8140,8140,0
20241212,210800,644565850,8140,8140,8140,8140,0
20241212,210700,644565850,8140,8140,8140,8140,0
20241212,210600,644565850,8140,8140,8140,8140,0
20241212,210500,644565850,8140,8140,8140,8140,0
20241212,210400,644565850,8140,8140,8140,8140,0
20241212,210300,644565850,8140,8140,8140,8140,0
20241212,210200,644565850,8140,8140,8140,8140,0
20241212,210100,644565850,8140,8140,8140,8140,0
20241212,210000,644565850,8140,8140,8140,8140,0
20241212,205900,644565850,8140,8140,8140,8140,0
20241212,205800,644565850,8140,8140,8140,8140,0
20241212,205700,644565850,8140,8140,8140,8140,0
20241212,205600,644565850,8140,8140,8140,8140,7795
20241212,205500,644565850,8140,8140,8140,8140,0
20241212,205400,644565850,8140,8140,8140,8140,0
20241212,205300,644565850,8140,8140,8140,8140,0
20241212,205200,644565850,8140,8140,8140,8140,0
20241212,205100,644565850,8140,8140,8140,8140,0
20241212,205000,644565850,8140,8140,8140,8140,0
20241212,204900,644565850,8140,8140,8140,8140,0
20241212,204800,644565850,8140,8140,8140,8140,0
20241212,204700,644565850,8140,8140,8140,8140,0
20241212,204600,644565850,8140,8140,8140,8140,0
20241212,204500,644565850,8140,8140,8140,8140,0
20241212,204400,644565850,8140,8140,8140,8140,0
20241212,204300,644565850,8140,8140,8140,8140,0
20241212,204200,644565850,8140,8140,8140,8140,0
20241212,204100,644565850,8140,8140,8140,8140,0
20241212,204000,644565850,8140,8140,8140,8140,0
20241212,203900,644565850,8140,8140,8140,8140,0
20241212,203800,644565850,8140,8140,8140,8140,0
20241212,203700,644565850,8140,8140,8140,8140,0
20241212,203600,644565850,8140,8140,8140,8140,0
20241212,203500,644565850,8140,8140,8140,8140,0
20241212,203400,644565850,8140,8140,8140,8140,0
20241212,203300,644565850,8140,8140,8140,8140,0
20241212,203200,644565850,8140,8140,8140,8140,0
20241212,203100,644565850,8140,8140,8140,8140,0
20241212,203000,644565850,8140,8140,8140,8140,0
20241212,202900,644565850,8140,8140,8140,8140,0
20241212,202800,644565850,8140,8140,8140,8140,0
20241212,202700,644565850,8140,8140,8140,8140,0
20241212,202600,644565850,8140,8140,8140,8140,7795
20241212,202500,644565850,8140,8140,8140,8140,0
20241212,202400,644565850,8140,8140,8140,8140,0
20241212,202300,644565850,8140,8140,8140,8140,0
20241212,202200,644565850,8140,8140,8140,8140,0
20241212,202100,644565850,8140,8140,8140,8140,0
20241212,202000,644565850,8140,8140,8140,8140,0
20241212,201900,644565850,8140,8140,8140,8140,0
20241212,201800,644565850,8140,8140,8140,8140,0
20241212,201700,644565850,8140,8140,8140,8140,0
20241212,201600,644565850,8140,8140,8140,8140,0
20241212,201500,644565850,8140,8140,8140,8140,0
20241212,201400,644565850,8140,8140,8140,8140,0
20241212,201300,644565850,8140,8140,8140,8140,0
20241212,201200,644565850,8140,8140,8140,8140,0
20241212,201100,644565850,8140,8140,8140,8140,0
20241212,201000,644565850,8140,8140,8140,8140,0
20241212,200900,644565850,8140,8140,8140,8140,0
20241212,200800,644565850,8140,8140,8140,8140,0
20241212,200700,644565850,8140,8140,8140,8140,0
20241212,200600,644565850,8140,8140,8140,8140,0
20241212,200500,644565850,8140,8140,8140,8140,0
20241212,200400,644565850,8140,8140,8140,8140,0
20241212,200300,644565850,8140,8140,8140,8140,0
20241212,200200,644565850,8140,8140,8140,8140,0
20241212,200100,644565850,8140,8140,8140,8140,0
20241212,200000,644565850,8140,8140,8140,8140,0
20241212,195900,644565850,8140,8140,8140,8140,0
20241212,195800,644565850,8140,8140,8140,8140,0
20241212,195700,644565850,8140,8140,8140,8140,0
20241212,195600,644565850,8140,8140,8140,8140,7795
20241212,195500,644565850,8140,8140,8140,8140,0
20241212,195400,644565850,8140,8140,8140,8140,0
20241212,195300,644565850,8140,8140,8140,8140,0
20241212,195200,644565850,8140,8140,8140,8140,0
20241212,195100,644565850,8140,8140,8140,8140,0
20241212,195000,644565850,8140,8140,8140,8140,0
20241212,194900,644565850,8140,8140,8140,8140,0
20241212,194800,644565850,8140,8140,8140,8140,0
20241212,194700,644565850,8140,8140,8140,8140,0
20241212,194600,644565850,8140,8140,8140,8140,0
20241212,194500,644565850,8140,8140,8140,8140,0
20241212,194400,644565850,8140,8140,8140,8140,0
20241212,194300,644565850,8140,8140,8140,8140,0
20241212,194200,644565850,8140,8140,8140,8140,0
20241212,194100,644565850,8140,8140,8140,8140,0
20241212,194000,644565850,8140,8140,8140,8140,0
20241212,193900,644565850,8140,8140,8140,8140,0
20241212,193800,644565850,8140,8140,8140,8140,0
20241212,193700,644565850,8140,8140,8140,8140,0
20241212,193600,644565850,8140,8140,8140,8140,0
20241212,193500,644565850,8140,8140,8140,8140,0
20241212,193400,644565850,8140,8140,8140,8140,0
20241212,193300,644565850,8140,8140,8140,8140,0
20241212,193200,644565850,8140,8140,8140,8140,0
20241212,193100,644565850,8140,8140,8140,8140,0
20241212,193000,644565850,8140,8140,8140,8140,0
20241212,192900,644565850,8140,8140,8140,8140,0
20241212,192800,644565850,8140,8140,8140,8140,0
20241212,192700,644565850,8140,8140,8140,8140,0
20241212,192600,644565850,8140,8140,8140,8140,7795
20241212,192500,644565850,8140,8140,8140,8140,0
20241212,192400,644565850,8140,8140,8140,8140,0
20241212,192300,644565850,8140,8140,8140,8140,0
20241212,192200,644565850,8140,8140,8140,8140,0
20241212,192100,644565850,8140,8140,8140,8140,0
20241212,192000,644565850,8140,8140,8140,8140,0
20241212,191900,644565850,8140,8140,8140,8140,0
20241212,191800,644565850,8140,8140,8140,8140,0
20241212,191700,644565850,8140,8140,8140,8140,0
20241212,191600,644565850,8140,8140,8140,8140,0
20241212,191500,644565850,8140,8140,8140,8140,0
20241212,191400,644565850,8140,8140,8140,8140,0
20241212,191300,644565850,8140,8140,8140,8140,0
20241212,191200,644565850,8140,8140,8140,8140,0
20241212,191100,644565850,8140,8140,8140,8140,0
20241212,191000,644565850,8140,8140,8140,8140,0
20241212,190900,644565850,8140,8140,8140,8140,0
20241212,190800,644565850,8140,8140,8140,8140,0
20241212,190700,644565850,8140,8140,8140,8140,0
20241212,190600,644565850,8140,8140,8140,8140,0
20241212,190500,644565850,8140,8140,8140,8140,0
20241212,190400,644565850,8140,8140,8140,8140,0
20241212,190300,644565850,8140,8140,8140,8140,0
20241212,190200,644565850,8140,8140,8140,8140,0
20241212,190100,644565850,8140,8140,8140,8140,0
20241212,190000,644565850,8140,8140,8140,8140,0
20241212,185900,644565850,8140,8140,8140,8140,0
20241212,185800,644565850,8140,8140,8140,8140,0
20241212,185700,644565850,8140,8140,8140,8140,0
20241212,185600,644565850,8140,8140,8140,8140,7795
20241212,185500,644565850,8140,8140,8140,8140,0
20241212,185400,644565850,8140,8140,8140,8140,0
20241212,185300,644565850,8140,8140,8140,8140,0
20241212,185200,644565850,8140,8140,8140,8140,0
20241212,185100,644565850,8140,8140,8140,8140,0
20241212,185000,644565850,8140,8140,8140,8140,0
20241212,184900,644565850,8140,8140,8140,8140,0
20241212,184800,644565850,8140,8140,8140,8140,0
20241212,184700,644565850,8140,8140,8140,8140,0
20241212,184600,644565850,8140,8140,8140,8140,0
20241212,184500,644565850,8140,8140,8140,8140,0
20241212,184400,644565850,8140,8140,8140,8140,0
20241212,184300,644565850,8140,8140,8140,8140,0
20241212,184200,644565850,8140,8140,8140,8140,0
20241212,184100,644565850,8140,8140,8140,8140,0
20241212,184000,644565850,8140,8140,8140,8140,0
20241212,183900,644565850,8140,8140,8140,8140,0
20241212,183800,644565850,8140,8140,8140,8140,0
20241212,183700,644565850,8140,8140,8140,8140,0
20241212,183600,644565850,8140,8140,8140,8140,0
20241212,183500,644565850,8140,8140,8140,8140,0
20241212,183400,644565850,8140,8140,8140,8140,0
20241212,183300,644565850,8140,8140,8140,8140,0
20241212,183200,644565850,8140,8140,8140,8140,0
20241212,183100,644565850,8140,8140,8140,8140,0
20241212,183000,644565850,8140,8140,8140,8140,0
20241212,182900,644565850,8140,8140,8140,8140,0
20241212,182800,644565850,8140,8140,8140,8140,0
20241212,182700,644565850,8140,8140,8140,8140,0
20241212,182600,644565850,8140,8140,8140,8140,7795
20241212,182500,644565850,8140,8140,8140,8140,0
20241212,182400,644565850,8140,8140,8140,8140,0
20241212,182300,644565850,8140,8140,8140,8140,0
20241212,182200,644565850,8140,8140,8140,8140,0
20241212,182100,644565850,8140,8140,8140,8140,0
20241212,182000,644565850,8140,8140,8140,8140,0
20241212,181900,644565850,8140,8140,8140,8140,0
20241212,181800,644565850,8140,8140,8140,8140,0
20241212,181700,644565850,8140,8140,8140,8140,0
20241212,181600,644565850,8140,8140,8140,8140,0
20241212,181500,644565850,8140,8140,8140,8140,0
20241212,181400,644565850,8140,8140,8140,8140,0
20241212,181300,644565850,8140,8140,8140,8140,0
20241212,181200,644565850,8140,8140,8140,8140,0
20241212,181100,644565850,8140,8140,8140,8140,0
20241212,181000,644565850,8140,8140,8140,8140,0
20241212,180900,644565850,8140,8140,8140,8140,0
20241212,180800,644565850,8140,8140,8140,8140,0
20241212,180700,644565850,8140,8140,8140,8140,0
20241212,180600,644565850,8140,8140,8140,8140,0
20241212,180500,644565850,8140,8140,8140,8140,0
20241212,180400,644565850,8140,8140,8140,8140,0
20241212,180300,644565850,8140,8140,8140,8140,0
20241212,180200,644565850,8140,8140,8140,8140,0
20241212,180100,644565850,8140,8140,8140,8140,0
20241212,180000,644565850,8140,8140,8140,8140,0
20241212,175900,644565850,8140,8140,8140,8140,0
20241212,175800,644565850,8140,8140,8140,8140,0
20241212,175700,644565850,8140,8140,8140,8140,0
20241212,175600,644565850,8140,8140,8140,8140,7795
20241212,175500,644565850,8140,8140,8140,8140,0
20241212,175400,644565850,8140,8140,8140,8140,0
20241212,175300,644565850,8140,8140,8140,8140,0
20241212,175200,644565850,8140,8140,8140,8140,0
20241212,175100,644565850,8140,8140,8140,8140,0
20241212,175000,644565850,8140,8140,8140,8140,0
20241212,174900,644565850,8140,8140,8140,8140,0
20241212,174800,644565850,8140,8140,8140,8140,0
20241212,174700,644565850,8140,8140,8140,8140,0
20241212,174600,644565850,8140,8140,8140,8140,0
20241212,174500,644565850,8140,8140,8140,8140,0
20241212,174400,644565850,8140,8140,8140,8140,0
20241212,174300,644565850,8140,8140,8140,8140,0
20241212,174200,644565850,8140,8140,8140,8140,0
20241212,174100,644565850,8140,8140,8140,8140,0
20241212,174000,644565850,8140,8140,8140,8140,0
20241212,173900,644565850,8140,8140,8140,8140,0
20241212,173800,644565850,8140,8140,8140,8140,0
20241212,173700,644565850,8140,8140,8140,8140,0
20241212,173600,644565850,8140,8140,8140,8140,0
20241212,173500,644565850,8140,8140,8140,8140,0
20241212,173400,644565850,8140,8140,8140,8140,0
20241212,173300,644565850,8140,8140,8140,8140,0
20241212,173200,644565850,8140,8140,8140,8140,0
20241212,173100,644565850,8140,8140,8140,8140,0
20241212,173000,644565850,8140,8140,8140,8140,0
20241212,172900,644565850,8140,8140,8140,8140,0
20241212,172800,644565850,8140,8140,8140,8140,0
20241212,172700,644565850,8140,8140,8140,8140,0
20241212,172600,644565850,8140,8140,8140,8140,7795
20241212,172500,644565850,8140,8140,8140,8140,0
20241212,172400,644565850,8140,8140,8140,8140,0
20241212,172300,644565850,8140,8140,8140,8140,0
20241212,172200,644565850,8140,8140,8140,8140,0
20241212,172100,644565850,8140,8140,8140,8140,0
20241212,172000,644565850,8140,8140,8140,8140,0
20241212,171900,644565850,8140,8140,8140,8140,0
20241212,171800,644565850,8140,8140,8140,8140,0
20241212,171700,644565850,8140,8140,8140,8140,0
20241212,171600,644565850,8140,8140,8140,8140,0
20241212,171500,644565850,8140,8140,8140,8140,0
20241212,171400,644565850,8140,8140,8140,8140,0
20241212,171300,644565850,8140,8140,8140,8140,0
20241212,171200,644565850,8140,8140,8140,8140,0
20241212,171100,644565850,8140,8140,8140,8140,0
20241212,171000,644565850,8140,8140,8140,8140,0
20241212,170900,644565850,8140,8140,8140,8140,0
20241212,170800,644565850,8140,8140,8140,8140,0
20241212,170700,644565850,8140,8140,8140,8140,0
20241212,170600,644565850,8140,8140,8140,8140,0
20241212,170500,644565850,8140,8140,8140,8140,0
20241212,170400,644565850,8140,8140,8140,8140,0
20241212,170300,644565850,8140,8140,8140,8140,0
20241212,170200,644565850,8140,8140,8140,8140,0
20241212,170100,644565850,8140,8140,8140,8140,0
20241212,170000,644565850,8140,8140,8140,8140,0
20241212,165900,644565850,8140,8140,8140,8140,0
20241212,165800,644565850,8140,8140,8140,8140,0
20241212,165700,644565850,8140,8140,8140,8140,0
20241212,165600,644565850,8140,8140,8140,8140,7795
20241212,165500,644565850,8140,8140,8140,8140,0
20241212,165400,644565850,8140,8140,8140,8140,0
20241212,165300,644565850,8140,8140,8140,8140,0
20241212,165200,644565850,8140,8140,8140,8140,0
20241212,165100,644565850,8140,8140,8140,8140,0
20241212,165000,644565850,8140,8140,8140,8140,0
20241212,164900,644565850,8140,8140,8140,8140,0
20241212,164800,644565850,8140,8140,8140,8140,0
20241212,164700,644565850,8140,8140,8140,8140,0
20241212,164600,644565850,8140,8140,8140,8140,0
20241212,164500,644565850,8140,8140,8140,8140,0
20241212,164400,644565850,8140,8140,8140,8140,0
20241212,164300,644565850,8140,8140,8140,8140,0
20241212,164200,644565850,8140,8140,8140,8140,0
20241212,164100,644565850,8140,8140,8140,8140,0
20241212,164000,644565850,8140,8140,8140,8140,0
20241212,163900,644565850,8140,8140,8140,8140,0
20241212,163800,644565850,8140,8140,8140,8140,0
20241212,163700,644565850,8140,8140,8140,8140,0
20241212,163600,644565850,8140,8140,8140,8140,0
20241212,163500,644565850,8140,8140,8140,8140,0
20241212,163400,644565850,8140,8140,8140,8140,0
20241212,163300,644565850,8140,8140,8140,8140,0
20241212,163200,644565850,8140,8140,8140,8140,0
20241212,163100,644565850,8140,8140,8140,8140,0
20241212,163000,644565850,8140,8140,8140,8140,0
20241212,162900,644565850,8140,8140,8140,8140,0
20241212,162800,644565850,8140,8140,8140,8140,0
20241212,162700,644565850,8140,8140,8140,8140,0
20241212,162600,644565850,8140,8140,8140,8140,7795
20241212,162500,644565850,8140,8140,8140,8140,0
20241212,162400,644565850,8140,8140,8140,8140,0
20241212,162300,644565850,8140,8140,8140,8140,0
20241212,162200,644565850,8140,8140,8140,8140,0
20241212,162100,644565850,8140,8140,8140,8140,0
20241212,162000,644565850,8140,8140,8140,8140,0
20241212,161900,644565850,8140,8140,8140,8140,0
20241212,161800,644565850,8140,8140,8140,8140,0
20241212,161700,644565850,8140,8140,8140,8140,0
20241212,161600,644565850,8140,8140,8140,8140,0
20241212,161500,644565850,8140,8140,8140,8140,0
20241212,161400,644565850,8140,8140,8140,8140,0
20241212,161300,644565850,8140,8140,8140,8140,0
20241212,161200,644565850,8140,8140,8140,8140,0
20241212,161100,644565850,8140,8140,8140,8140,0
20241212,161000,644565850,8140,8140,8140,8140,0
20241212,160900,644565850,8140,8140,8140,8140,0
20241212,160800,644565850,8140,8140,8140,8140,0
20241212,160700,644565850,8140,8140,8140,8140,0
20241212,160600,644565850,8140,8140,8140,8140,0
20241212,160500,644565850,8140,8140,8140,8140,0
20241212,160400,644565850,8140,8140,8140,8140,0
20241212,160300,644565850,8140,8140,8140,8140,0
20241212,160200,644565850,8140,8140,8140,8140,0
20241212,160100,644565850,8140,8140,8140,8140,0
20241212,160000,644565850,8140,8140,8140,8140,0
20241212,155900,644565850,8140,8140,8140,8140,0
20241212,155800,644565850,8140,8140,8140,8140,0
20241212,155700,644565850,8140,8140,8140,8140,0
20241212,155600,644565850,8140,8140,8140,8140,7795
20241212,155500,644565850,8140,8140,8140,8140,0
20241212,155400,644565850,8140,8140,8140,8140,0
20241212,155300,644565850,8140,8140,8140,8140,0
20241212,155200,644565850,8140,8140,8140,8140,0
20241212,155100,644565850,8140,8140,8140,8140,0
20241212,155000,644565850,8140,8140,8140,8140,0
20241212,154900,644565850,8140,8140,8140,8140,0
20241212,154800,644565850,8140,8140,8140,8140,0
20241212,154700,644565850,8140,8140,8140,8140,0
20241212,154600,644565850,8140,8140,8140,8140,0
20241212,154500,644565850,8140,8140,8140,8140,0
20241212,154400,644565850,8140,8140,8140,8140,0
20241212,154300,644565850,8140,8140,8140,8140,0
20241212,154200,644565850,8140,8140,8140,8140,0
20241212,154100,644565850,8140,8140,8140,8140,0
20241212,154000,644565850,8140,8140,8140,8140,0
20241212,153900,644565850,8140,8140,8140,8140,0
20241212,153800,644565850,8140,8140,8140,8140,0
20241212,153700,644565850,8140,8140,8140,8140,0
20241212,153600,644565850,8140,8140,8140,8140,0
20241212,153500,644565850,8140,8140,8140,8140,0
20241212,153400,644565850,8140,8140,8140,8140,0
20241212,153300,644565850,8140,8140,8140,8140,0
20241212,153200,644565850,8140,8140,8140,8140,0
20241212,153100,644565850,8140,8140,8140,8140,0
20241212,153000,644565850,8140,8140,8140,8140,7795
20241212,152900,581114550,8040,8040,8040,8040,0
20241212,152800,581114550,8040,8040,8040,8040,0
20241212,152700,581114550,8040,8040,8040,8040,0
20241212,152600,581114550,8040,8040,8040,8040,0
20241212,152500,581114550,8040,8040,8040,8040,0
20241212,152400,581114550,8040,8040,8040,8040,0
20241212,152300,581114550,8040,8040,8040,8040,0
20241212,152200,581114550,8040,8040,8040,8040,0
20241212,152100,581114550,8040,8040,8040,8040,0
20241212,152000,581114550,8040,8040,8040,8040,0
20241212,151900,581114550,8040,8050,8050,8040,273
20241212,151800,578917040,8040,8050,8050,8040,2822
20241212,151700,556202630,8040,8040,8040,8040,0
20241212,151600,556202630,8040,8040,8040,8040,0
20241212,151500,556202630,8040,8040,8040,8040,0
20241212,151400,556202630,8040,8040,8040,8040,0
20241212,151300,556202630,8040,8040,8040,8040,0
20241212,151200,556202630,8040,8040,8040,8040,105
20241212,151100,555358430,8040,8040,8040,8040,115
20241212,151000,554433830,8050,8050,8050,8050,0
20241212,150900,554433830,8050,8050,8050,8050,2
20241212,150800,554417730,8040,8040,8050,8040,90
20241212,150700,553693330,8040,8040,8040,8040,0
20241212,150600,553693330,8040,8040,8040,8040,0
20241212,150500,553693330,8040,8040,8040,8040,0
20241212,150400,553693330,8040,8040,8040,8040,0
20241212,150300,553693330,8040,8040,8040,8040,0
20241212,150200,553693330,8040,8040,8040,8040,0
20241212,150100,553693330,8040,8040,8040,8040,0
20241212,150000,553693330,8040,8040,8040,8040,20
20241212,145900,553532530,8040,8040,8040,8040,85
20241212,145800,552849130,8040,8050,8050,8040,2106
20241212,145700,535896890,8050,8050,8050,8050,0
20241212,145600,535896890,8050,8050,8050,8050,19
20241212,145500,535743940,8040,8040,8040,8040,0
20241212,145400,535743940,8040,8040,8050,8040,103
20241212,145300,534914910,8040,8040,8040,8040,0
20241212,145200,534914910,8040,8050,8050,8040,105
20241212,145100,534069710,8040,8050,8050,8040,53
20241212,145000,533643090,8050,8050,8050,8040,57
20241212,144900,533184290,8050,8050,8050,8050,0
20241212,144800,533184290,8050,8050,8050,8050,559
20241212,144700,528684340,8050,8050,8050,8050,20
20241212,144600,528523340,8050,8050,8050,8050,1651
20241212,144500,515232790,8050,8050,8050,8050,0
20241212,144400,515232790,8050,8050,8050,8050,529
20241212,144300,510974340,8050,8050,8050,8050,0
20241212,144200,510974340,8050,8050,8050,8050,30
20241212,144100,510732840,8050,8040,8050,8040,1001
20241212,144000,502674800,8050,8050,8050,8050,10
20241212,143900,502594300,8040,8040,8040,8040,0
20241212,143800,502594300,8040,8040,8040,8040,15
20241212,143700,502473700,8050,8040,8050,8040,60
20241212,143600,501991250,8050,8040,8050,8040,99
20241212,143500,501194830,8040,8050,8050,8040,309
20241212,143400,498707480,8050,8050,8050,8050,0
20241212,143300,498707480,8050,8050,8050,8050,1
20241212,143200,498699430,8040,8040,8050,8040,207
20241212,143100,497035140,8040,8040,8040,8040,20
20241212,143000,496874340,8050,8050,8050,8050,0
20241212,142900,496874340,8050,8050,8050,8050,0
20241212,142800,496874340,8050,8050,8050,8050,1
20241212,142700,496866290,8050,8050,8050,8050,0
20241212,142600,496866290,8050,8050,8050,8050,0
20241212,142500,496866290,8050,8050,8050,8050,0
20241212,142400,496866290,8050,8050,8050,8050,10
20241212,142300,496785790,8050,8050,8050,8050,0
20241212,142200,496785790,8050,8050,8050,8050,0
20241212,142100,496785790,8050,8050,8050,8050,0
20241212,142000,496785790,8050,8050,8050,8050,0
20241212,141900,496785790,8050,8050,8050,8050,0
20241212,141800,496785790,8050,8040,8050,8040,41
20241212,141700,496455760,8050,8050,8050,8050,15
20241212,141600,496335010,8050,8050,8050,8050,0
20241212,141500,496335010,8050,8050,8050,8050,1
20241212,141400,496326960,8050,8050,8050,8050,0
20241212,141300,496326960,8050,8050,8050,8050,541
20241212,141200,491971910,8050,8050,8050,8050,5015
20241212,141100,451601160,8060,8060,8060,8060,0
20241212,141000,451601160,8060,8060,8060,8060,0
20241212,140900,451601160,8060,8060,8060,8060,0
20241212,140800,451601160,8060,8060,8060,8060,0
20241212,140700,451601160,8060,8060,8060,8060,0
20241212,140600,451601160,8060,8060,8060,8060,1
20241212,140500,451593100,8050,8050,8050,8050,6241
20241212,140400,401353050,8060,8060,8060,8060,300
20241212,140300,398935050,8060,8060,8060,8060,107
20241212,140200,398072630,8050,8050,8050,8050,0
20241212,140100,398072630,8050,8050,8050,8050,0
20241212,140000,398072630,8050,8050,8050,8050,1
20241212,135900,398064580,8050,8050,8050,8050,0
20241212,135800,398064580,8050,8050,8050,8050,0
20241212,135700,398064580,8050,8050,8050,8050,0
20241212,135600,398064580,8050,8050,8050,8050,0
20241212,135500,398064580,8050,8050,8050,8050,0
20241212,135400,398064580,8050,8050,8050,8050,10
20241212,135300,397984080,8060,8060,8060,8060,5
20241212,135200,397943780,8060,8060,8060,8060,0
20241212,135100,397943780,8060,8060,8060,8060,0
20241212,135000,397943780,8060,8060,8060,8060,0
20241212,134900,397943780,8060,8060,8060,8060,0
20241212,134800,397943780,8060,8060,8060,8060,0
20241212,134700,397943780,8060,8060,8060,8060,0
20241212,134600,397943780,8060,8060,8060,8060,0
20241212,134500,397943780,8060,8070,8070,8060,4326
20241212,134400,363074610,8070,8070,8070,8070,0
20241212,134300,363074610,8070,8070,8070,8070,43
20241212,134200,362727600,8070,8070,8070,8070,0
20241212,134100,362727600,8070,8070,8070,8070,0
20241212,134000,362727600,8070,8070,8070,8070,297
20241212,133900,360330810,8070,8070,8070,8070,400
20241212,133800,357102810,8070,8070,8070,8070,0
20241212,133700,357102810,8070,8070,8070,8070,0
20241212,133600,357102810,8070,8070,8070,8070,96
20241212,133500,356328090,8070,8070,8070,8070,0
20241212,133400,356328090,8070,8070,8070,8070,1
20241212,133300,356320020,8070,8070,8070,8070,0
20241212,133200,356320020,8070,8070,8070,8070,0
20241212,133100,356320020,8070,8070,8070,8070,0
20241212,133000,356320020,8070,8070,8070,8070,0
20241212,132900,356320020,8070,8070,8070,8070,10
20241212,132800,356239320,8070,8070,8070,8070,0
20241212,132700,356239320,8070,8070,8070,8070,0
20241212,132600,356239320,8070,8070,8070,8070,0
20241212,132500,356239320,8070,8070,8070,8070,0
20241212,132400,356239320,8070,8070,8070,8070,0
20241212,132300,356239320,8070,8070,8070,8070,0
20241212,132200,356239320,8070,8070,8070,8070,0
20241212,132100,356239320,8070,8070,8070,8070,0
20241212,132000,356239320,8070,8070,8070,8070,0
20241212,131900,356239320,8070,8070,8070,8070,0
20241212,131800,356239320,8070,8070,8070,8070,12
20241212,131700,356142480,8080,8080,8080,8080,124
20241212,131600,355140560,8080,8080,8080,8080,0
20241212,131500,355140560,8080,8080,8080,8080,0
20241212,131400,355140560,8080,8080,8080,8080,0
20241212,131300,355140560,8080,8080,8080,8080,0
20241212,131200,355140560,8080,8080,8080,8080,1
20241212,131100,355132480,8080,8080,8080,8080,0
20241212,131000,355132480,8080,8080,8080,8080,0
20241212,130900,355132480,8080,8080,8080,8080,1
20241212,130800,355124400,8070,8070,8070,8070,1
20241212,130700,355116330,8070,8070,8070,8070,0
20241212,130600,355116330,8070,8070,8070,8070,0
20241212,130500,355116330,8070,8070,8070,8070,0
20241212,130400,355116330,8070,8070,8070,8070,0
20241212,130300,355116330,8070,8070,8070,8070,0
20241212,130200,355116330,8070,8070,8070,8070,10
20241212,130100,355035630,8070,8070,8070,8070,83
20241212,130000,354365820,8070,8070,8070,8070,0
20241212,125900,354365820,8070,8070,8070,8070,0
20241212,125800,354365820,8070,8070,8070,8070,0
20241212,125700,354365820,8070,8070,8070,8070,37
20241212,125600,354067230,8070,8070,8070,8070,0
20241212,125500,354067230,8070,8070,8070,8070,0
20241212,125400,354067230,8070,8070,8070,8070,0
20241212,125300,354067230,8070,8070,8070,8070,98
20241212,125200,353276370,8060,8060,8060,8060,5
20241212,125100,353236070,8060,8060,8060,8060,3
20241212,125000,353211890,8060,8060,8060,8060,0
20241212,124900,353211890,8060,8060,8060,8060,2
20241212,124800,353195770,8070,8070,8070,8070,1
20241212,124700,353187700,8070,8070,8070,8070,77
20241212,124600,352566310,8070,8070,8070,8070,0
20241212,124500,352566310,8070,8070,8070,8070,4
20241212,124400,352534030,8070,8070,8070,8070,0
20241212,124300,352534030,8070,8070,8070,8070,0
20241212,124200,352534030,8070,8070,8070,8070,0
20241212,124100,352534030,8070,8070,8070,8070,0
20241212,124000,352534030,8070,8070,8070,8070,0
20241212,123900,352534030,8070,8070,8070,8070,30
20241212,123800,352291930,8070,8070,8070,8070,5
20241212,123700,352251580,8070,8070,8070,8070,0
20241212,123600,352251580,8070,8070,8070,8070,0
20241212,123500,352251580,8070,8070,8070,8070,0
20241212,123400,352251580,8070,8070,8070,8070,283
20241212,123300,349967770,8060,8060,8060,8060,134
20241212,123200,348887730,8060,8060,8060,8060,0
20241212,123100,348887730,8060,8060,8060,8060,4
20241212,123000,348855490,8060,8060,8060,8060,33
20241212,122900,348589510,8060,8060,8060,8060,0
20241212,122800,348589510,8060,8060,8060,8060,0
20241212,122700,348589510,8060,8060,8060,8060,0
20241212,122600,348589510,8060,8060,8060,8060,0
20241212,122500,348589510,8060,8060,8060,8060,0
20241212,122400,348589510,8060,8060,8060,8060,0
20241212,122300,348589510,8060,8060,8060,8060,10
20241212,122200,348508910,8060,8060,8060,8060,0
20241212,122100,348508910,8060,8060,8060,8060,2
20241212,122000,348492790,8060,8060,8060,8060,0
20241212,121900,348492790,8060,8060,8060,8060,0
20241212,121800,348492790,8060,8060,8060,8060,0
20241212,121700,348492790,8060,8060,8060,8060,0
20241212,121600,348492790,8060,8060,8060,8060,0
20241212,121500,348492790,8060,8060,8060,8060,0
20241212,121400,348492790,8060,8060,8060,8060,6
20241212,121300,348444430,8060,8060,8060,8060,0
20241212,121200,348444430,8060,8060,8060,8060,0
20241212,121100,348444430,8060,8060,8060,8060,4
20241212,121000,348412190,8060,8060,8060,8060,0
20241212,120900,348412190,8060,8060,8060,8060,161
20241212,120800,347114530,8060,8060,8060,8060,0
20241212,120700,347114530,8060,8060,8060,8060,0
20241212,120600,347114530,8060,8060,8060,8060,0
20241212,120500,347114530,8060,8060,8060,8060,0
20241212,120400,347114530,8060,8060,8060,8060,0
20241212,120300,347114530,8060,8060,8060,8060,0
20241212,120200,347114530,8060,8060,8060,8060,1050
20241212,120100,338651530,8070,8070,8070,8070,0
20241212,120000,338651530,8070,8070,8070,8070,0
20241212,115900,338651530,8070,8070,8070,8070,0
20241212,115800,338651530,8070,8070,8070,8070,0
20241212,115700,338651530,8070,8070,8070,8070,0
20241212,115600,338651530,8070,8070,8070,8070,0
20241212,115500,338651530,8070,8070,8070,8070,0
20241212,115400,338651530,8070,8070,8070,8070,0
20241212,115300,338651530,8070,8070,8070,8070,72
20241212,115200,338070490,8060,8060,8060,8060,0
20241212,115100,338070490,8060,8060,8060,8060,24
20241212,115000,337877050,8060,8070,8070,8060,188
20241212,114900,336360140,8060,8060,8060,8060,1
20241212,114800,336352080,8070,8070,8070,8070,0
20241212,114700,336352080,8070,8070,8070,8070,0
20241212,114600,336352080,8070,8070,8070,8070,0
20241212,114500,336352080,8070,8070,8070,8070,31
20241212,114400,336101910,8070,8070,8070,8070,1
20241212,114300,336093840,8070,8070,8070,8070,0
20241212,114200,336093840,8070,8070,8070,8070,100
20241212,114100,335286840,8070,8070,8070,8070,0
20241212,114000,335286840,8070,8070,8070,8070,0
20241212,113900,335286840,8070,8070,8070,8070,0
20241212,113800,335286840,8070,8070,8070,8070,0
20241212,113700,335286840,8070,8070,8070,8070,181
20241212,113600,333826170,8070,8070,8070,8070,0
20241212,113500,333826170,8070,8070,8070,8070,0
20241212,113400,333826170,8070,8070,8070,8070,600
20241212,113300,328984170,8070,8070,8070,8070,37
20241212,113200,328685580,8060,8060,8060,8060,13
20241212,113100,328580800,8070,8070,8070,8070,5
20241212,113000,328540450,8070,8070,8070,8070,0
20241212,112900,328540450,8070,8070,8070,8070,37
20241212,112800,328241860,8070,8070,8070,8070,0
20241212,112700,328241860,8070,8070,8070,8070,0
20241212,112600,328241860,8070,8070,8070,8070,6
20241212,112500,328193440,8070,8070,8070,8070,0
20241212,112400,328193440,8070,8070,8070,8070,1
20241212,112300,328185370,8070,8070,8070,8070,0
20241212,112200,328185370,8070,8070,8070,8070,0
20241212,112100,328185370,8070,8070,8070,8070,0
20241212,112000,328185370,8070,8070,8070,8070,79
20241212,111900,327547840,8060,8060,8060,8060,63
20241212,111800,327040060,8070,8070,8070,8070,1
20241212,111700,327031990,8060,8060,8060,8060,0
20241212,111600,327031990,8060,8060,8060,8060,0
20241212,111500,327031990,8060,8060,8060,8060,0
20241212,111400,327031990,8060,8060,8060,8060,0
20241212,111300,327031990,8060,8060,8060,8060,0
20241212,111200,327031990,8060,8060,8060,8060,0
20241212,111100,327031990,8060,8070,8070,8060,394
20241212,111000,323854720,8070,8070,8070,8070,0
20241212,110900,323854720,8070,8070,8070,8070,151
20241212,110800,322636150,8080,8080,8080,8080,0
20241212,110700,322636150,8080,8080,8080,8080,37
20241212,110600,322337190,8070,8070,8070,8070,0
20241212,110500,322337190,8070,8070,8070,8070,0
20241212,110400,322337190,8070,8070,8070,8070,0
20241212,110300,322337190,8070,8070,8070,8070,0
20241212,110200,322337190,8070,8070,8070,8070,0
20241212,110100,322337190,8070,8070,8070,8070,149
20241212,110000,321134760,8070,8070,8070,8070,0
20241212,105900,321134760,8070,8070,8070,8070,0
20241212,105800,321134760,8070,8070,8070,8070,0
20241212,105700,321134760,8070,8070,8070,8070,0
20241212,105600,321134760,8070,8070,8070,8070,0
20241212,105500,321134760,8070,8070,8070,8070,0
20241212,105400,321134760,8070,8070,8070,8070,31
20241212,105300,320884590,8070,8070,8070,8070,0
20241212,105200,320884590,8070,8070,8070,8070,0
20241212,105100,320884590,8070,8070,8070,8070,0
20241212,105000,320884590,8070,8070,8070,8070,87
20241212,104900,320182500,8070,8070,8070,8070,0
20241212,104800,320182500,8070,8070,8070,8070,1
20241212,104700,320174430,8070,8070,8070,8070,0
20241212,104600,320174430,8070,8070,8070,8070,12
20241212,104500,320077590,8070,8070,8070,8070,241
20241212,104400,318132720,8080,8080,8080,8080,0
20241212,104300,318132720,8080,8080,8080,8080,0
20241212,104200,318132720,8080,8090,8090,8080,3057
20241212,104100,293432130,8090,8090,8090,8090,2
20241212,104000,293415950,8090,8090,8090,8090,5
20241212,103900,293375500,8090,8090,8090,8090,12
20241212,103800,293278420,8090,8090,8090,8090,0
20241212,103700,293278420,8090,8090,8090,8090,80
20241212,103600,292631220,8090,8090,8090,8090,2
20241212,103500,292615040,8090,8090,8090,8090,0
20241212,103400,292615040,8090,8090,8090,8090,0
20241212,103300,292615040,8090,8090,8090,8090,0
20241212,103200,292615040,8090,8090,8090,8090,0
20241212,103100,292615040,8090,8090,8090,8090,3
20241212,103000,292590770,8080,8080,8080,8080,1
20241212,102900,292582690,8080,8080,8080,8080,0
20241212,102800,292582690,8080,8080,8080,8080,28
20241212,102700,292356450,8080,8080,8080,8080,15
20241212,102600,292235250,8100,8100,8100,8100,0
20241212,102500,292235250,8100,8100,8100,8100,0
20241212,102400,292235250,8100,8090,8100,8090,2179
20241212,102300,274585430,8090,8090,8090,8090,44
20241212,102200,274229470,8090,8090,8090,8090,6
20241212,102100,274180930,8080,8080,8080,8080,2
20241212,102000,274164770,8080,8080,8080,8080,0
20241212,101900,274164770,8080,8080,8080,8080,433
20241212,101800,270666130,8070,8080,8080,8070,117
20241212,101700,269721930,8080,8080,8080,8080,9
20241212,101600,269649210,8070,8070,8070,8070,0
20241212,101500,269649210,8070,8080,8080,8070,42
20241212,101400,269310150,8080,8080,8080,8080,93
20241212,101300,268558710,8070,8080,8080,8070,163
20241212,101200,267242200,8080,8080,8080,8080,51
20241212,101100,266830120,8070,8070,8070,8070,4
20241212,101000,266797840,8070,8070,8070,8070,301
20241212,100900,264368770,8070,8070,8070,8070,0
20241212,100800,264368770,8070,8070,8070,8070,46
20241212,100700,263997550,8070,8070,8070,8070,107
20241212,100600,263134060,8070,8070,8070,8070,0
20241212,100500,263134060,8070,8070,8070,8070,0
20241212,100400,263134060,8070,8070,8070,8070,2105
20241212,100300,246146710,8060,8060,8060,8060,211
20241212,100200,244446050,8070,8060,8070,8060,318
20241212,100100,241882960,8060,8060,8060,8060,10
20241212,100000,241802360,8060,8060,8060,8060,10
20241212,095900,241721760,8070,8070,8070,8070,0
20241212,095800,241721760,8070,8070,8070,8070,0
20241212,095700,241721760,8070,8070,8070,8070,15
20241212,095600,241600710,8070,8070,8070,8070,10
20241212,095500,241520010,8060,8060,8060,8060,8
20241212,095400,241455530,8060,8060,8060,8060,155
20241212,095300,240206230,8070,8070,8070,8070,1
20241212,095200,240198160,8070,8070,8070,8070,196
20241212,095100,238616440,8070,8070,8070,8070,1
20241212,095000,238608370,8080,8070,8080,8070,64
20241212,094900,238091300,8070,8070,8070,8070,20
20241212,094800,237929900,8070,8070,8070,8070,80
20241212,094700,237284300,8060,8060,8060,8060,0
20241212,094600,237284300,8060,8060,8060,8060,65
20241212,094500,236760400,8060,8060,8060,8060,285
20241212,094400,234463300,8060,8070,8070,8060,3926
20241212,094300,202819730,8070,8070,8070,8070,1381
20241212,094200,191675060,8080,8080,8080,8080,0
20241212,094100,191675060,8080,8080,8080,8070,10
20241212,094000,191594330,8070,8080,8080,8070,133
20241212,093900,190520820,8080,8080,8080,8080,0
20241212,093800,190520820,8080,8080,8080,8080,1
20241212,093700,190512740,8080,8080,8080,8080,1
20241212,093600,190504660,8080,8080,8080,8080,0
20241212,093500,190504660,8080,8080,8080,8080,0
20241212,093400,190504660,8080,8080,8080,8080,15
20241212,093300,190383460,8070,8090,8090,8070,608
20241212,093200,185471470,8090,8100,8100,8090,14
20241212,093100,185358200,8100,8100,8100,8100,517
20241212,093000,181170500,8100,8100,8100,8100,52
20241212,092900,180749300,8100,8100,8100,8100,13
20241212,092800,180644000,8100,8100,8100,8100,340
20241212,092700,177890000,8100,8100,8100,8100,2681
20241212,092600,156173900,8100,8100,8100,8100,3719
20241212,092500,126050000,8100,8100,8100,8100,1174
20241212,092400,116540600,8100,8110,8110,8100,1105
20241212,092300,107580200,8110,8120,8120,8110,1175
20241212,092200,98039340,8120,8140,8150,8120,657
20241212,092100,92696140,8140,8130,8140,8130,476
20241212,092000,88822350,8130,8130,8140,8130,383
20241212,091900,85708000,8130,8130,8130,8130,510
20241212,091800,81561700,8130,8130,8140,8120,2087
20241212,091700,64578300,8130,8120,8130,8120,203
20241212,091600,62928160,8120,8110,8120,8110,1678
20241212,091500,49302860,8110,8130,8130,8110,54
20241212,091400,48864880,8130,8110,8130,8110,110
20241212,091300,47970780,8130,8110,8130,8110,786
20241212,091200,41589190,8110,8100,8110,8090,409
20241212,091100,38275440,8090,8080,8090,8080,108
20241212,091000,37401760,8080,8080,8080,8080,89
20241212,090900,36682640,8090,8080,8090,8070,2040
20241212,090800,20183340,8080,8080,8080,8080,939
20241212,090700,12596220,8080,8080,8080,8080,262
20241212,090600,10479260,8080,8070,8080,8070,52
20241212,090500,10059120,8060,8060,8060,8060,0
20241212,090400,10059120,8060,8060,8060,8060,20
20241212,090300,9897920,8060,8060,8100,8060,128
20241212,090200,8866200,8060,8060,8060,8060,20
20241212,090100,8705000,8060,8060,8100,8060,58
20241212,090000,8237320,8060,8060,8060,8060,1022