KissMeData/035510/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191900,142528370,8840,8840,8840,8840,122
20241217,191800,142528370,8840,8840,8840,8840,0
20241217,191700,142528370,8840,8840,8840,8840,0
20241217,191600,142528370,8840,8840,8840,8840,0
20241217,191500,142528370,8840,8840,8840,8840,0
20241217,191400,142528370,8840,8840,8840,8840,0
20241217,191300,142528370,8840,8840,8840,8840,0
20241217,191200,142528370,8840,8840,8840,8840,0
20241217,191100,142528370,8840,8840,8840,8840,0
20241217,191000,142528370,8840,8840,8840,8840,0
20241217,190900,142528370,8840,8840,8840,8840,0
20241217,190800,142528370,8840,8840,8840,8840,0
20241217,190700,142528370,8840,8840,8840,8840,0
20241217,190600,142528370,8840,8840,8840,8840,0
20241217,190500,142528370,8840,8840,8840,8840,0
20241217,190400,142528370,8840,8840,8840,8840,0
20241217,190300,142528370,8840,8840,8840,8840,0
20241217,190200,142528370,8840,8840,8840,8840,0
20241217,190100,142528370,8840,8840,8840,8840,0
20241217,190000,142528370,8840,8840,8840,8840,0
20241217,185900,142528370,8840,8840,8840,8840,0
20241217,185800,142528370,8840,8840,8840,8840,0
20241217,185700,142528370,8840,8840,8840,8840,0
20241217,185600,142528370,8840,8840,8840,8840,0
20241217,185500,142528370,8840,8840,8840,8840,0
20241217,185400,142528370,8840,8840,8840,8840,0
20241217,185300,142528370,8840,8840,8840,8840,0
20241217,185200,142528370,8840,8840,8840,8840,0
20241217,185100,142528370,8840,8840,8840,8840,0
20241217,185000,142528370,8840,8840,8840,8840,0
20241217,184900,142528370,8840,8840,8840,8840,122
20241217,184800,142528370,8840,8840,8840,8840,0
20241217,184700,142528370,8840,8840,8840,8840,0
20241217,184600,142528370,8840,8840,8840,8840,0
20241217,184500,142528370,8840,8840,8840,8840,0
20241217,184400,142528370,8840,8840,8840,8840,0
20241217,184300,142528370,8840,8840,8840,8840,0
20241217,184200,142528370,8840,8840,8840,8840,0
20241217,184100,142528370,8840,8840,8840,8840,0
20241217,184000,142528370,8840,8840,8840,8840,0
20241217,183900,142528370,8840,8840,8840,8840,0
20241217,183800,142528370,8840,8840,8840,8840,0
20241217,183700,142528370,8840,8840,8840,8840,0
20241217,183600,142528370,8840,8840,8840,8840,0
20241217,183500,142528370,8840,8840,8840,8840,0
20241217,183400,142528370,8840,8840,8840,8840,0
20241217,183300,142528370,8840,8840,8840,8840,0
20241217,183200,142528370,8840,8840,8840,8840,0
20241217,183100,142528370,8840,8840,8840,8840,0
20241217,183000,142528370,8840,8840,8840,8840,0
20241217,182900,142528370,8840,8840,8840,8840,0
20241217,182800,142528370,8840,8840,8840,8840,0
20241217,182700,142528370,8840,8840,8840,8840,0
20241217,182600,142528370,8840,8840,8840,8840,0
20241217,182500,142528370,8840,8840,8840,8840,0
20241217,182400,142528370,8840,8840,8840,8840,0
20241217,182300,142528370,8840,8840,8840,8840,0
20241217,182200,142528370,8840,8840,8840,8840,0
20241217,182100,142528370,8840,8840,8840,8840,0
20241217,182000,142528370,8840,8840,8840,8840,0
20241217,181900,142528370,8840,8840,8840,8840,122
20241217,181800,142528370,8840,8840,8840,8840,0
20241217,181700,142528370,8840,8840,8840,8840,0
20241217,181600,142528370,8840,8840,8840,8840,0
20241217,181500,142528370,8840,8840,8840,8840,0
20241217,181400,142528370,8840,8840,8840,8840,0
20241217,181300,142528370,8840,8840,8840,8840,0
20241217,181200,142528370,8840,8840,8840,8840,0
20241217,181100,142528370,8840,8840,8840,8840,0
20241217,181000,142528370,8840,8840,8840,8840,0
20241217,180900,142528370,8840,8840,8840,8840,0
20241217,180800,142528370,8840,8840,8840,8840,0
20241217,180700,142528370,8840,8840,8840,8840,0
20241217,180600,142528370,8840,8840,8840,8840,0
20241217,180500,142528370,8840,8840,8840,8840,0
20241217,180400,142528370,8840,8840,8840,8840,0
20241217,180300,142528370,8840,8840,8840,8840,0
20241217,180200,142528370,8840,8840,8840,8840,0
20241217,180100,142528370,8840,8840,8840,8840,0
20241217,180000,142528370,8840,8840,8840,8840,0
20241217,175900,142528370,8840,8840,8840,8840,0
20241217,175800,142528370,8840,8840,8840,8840,0
20241217,175700,142528370,8840,8840,8840,8840,0
20241217,175600,142528370,8840,8840,8840,8840,0
20241217,175500,142528370,8840,8840,8840,8840,0
20241217,175400,142528370,8840,8840,8840,8840,0
20241217,175300,142528370,8840,8840,8840,8840,0
20241217,175200,142528370,8840,8840,8840,8840,0
20241217,175100,142528370,8840,8840,8840,8840,0
20241217,175000,142528370,8840,8840,8840,8840,0
20241217,174900,142528370,8840,8840,8840,8840,122
20241217,174800,142528370,8840,8840,8840,8840,0
20241217,174700,142528370,8840,8840,8840,8840,0
20241217,174600,142528370,8840,8840,8840,8840,0
20241217,174500,142528370,8840,8840,8840,8840,0
20241217,174400,142528370,8840,8840,8840,8840,0
20241217,174300,142528370,8840,8840,8840,8840,0
20241217,174200,142528370,8840,8840,8840,8840,0
20241217,174100,142528370,8840,8840,8840,8840,0
20241217,174000,142528370,8840,8840,8840,8840,0
20241217,173900,142528370,8840,8840,8840,8840,0
20241217,173800,142528370,8840,8840,8840,8840,0
20241217,173700,142528370,8840,8840,8840,8840,0
20241217,173600,142528370,8840,8840,8840,8840,0
20241217,173500,142528370,8840,8840,8840,8840,0
20241217,173400,142528370,8840,8840,8840,8840,0
20241217,173300,142528370,8840,8840,8840,8840,0
20241217,173200,142528370,8840,8840,8840,8840,0
20241217,173100,142528370,8840,8840,8840,8840,0
20241217,173000,142528370,8840,8840,8840,8840,0
20241217,172900,142528370,8840,8840,8840,8840,0
20241217,172800,142528370,8840,8840,8840,8840,0
20241217,172700,142528370,8840,8840,8840,8840,0
20241217,172600,142528370,8840,8840,8840,8840,0
20241217,172500,142528370,8840,8840,8840,8840,0
20241217,172400,142528370,8840,8840,8840,8840,0
20241217,172300,142528370,8840,8840,8840,8840,0
20241217,172200,142528370,8840,8840,8840,8840,0
20241217,172100,142528370,8840,8840,8840,8840,0
20241217,172000,142528370,8840,8840,8840,8840,0
20241217,171900,142528370,8840,8840,8840,8840,122
20241217,171800,142528370,8840,8840,8840,8840,0
20241217,171700,142528370,8840,8840,8840,8840,0
20241217,171600,142528370,8840,8840,8840,8840,0
20241217,171500,142528370,8840,8840,8840,8840,0
20241217,171400,142528370,8840,8840,8840,8840,0
20241217,171300,142528370,8840,8840,8840,8840,0
20241217,171200,142528370,8840,8840,8840,8840,0
20241217,171100,142528370,8840,8840,8840,8840,0
20241217,171000,142528370,8840,8840,8840,8840,0
20241217,170900,142528370,8840,8840,8840,8840,0
20241217,170800,142528370,8840,8840,8840,8840,0
20241217,170700,142528370,8840,8840,8840,8840,0
20241217,170600,142528370,8840,8840,8840,8840,0
20241217,170500,142528370,8840,8840,8840,8840,0
20241217,170400,142528370,8840,8840,8840,8840,0
20241217,170300,142528370,8840,8840,8840,8840,0
20241217,170200,142528370,8840,8840,8840,8840,0
20241217,170100,142528370,8840,8840,8840,8840,0
20241217,170000,142528370,8840,8840,8840,8840,0
20241217,165900,142528370,8840,8840,8840,8840,0
20241217,165800,142528370,8840,8840,8840,8840,0
20241217,165700,142528370,8840,8840,8840,8840,0
20241217,165600,142528370,8840,8840,8840,8840,0
20241217,165500,142528370,8840,8840,8840,8840,0
20241217,165400,142528370,8840,8840,8840,8840,0
20241217,165300,142528370,8840,8840,8840,8840,0
20241217,165200,142528370,8840,8840,8840,8840,0
20241217,165100,142528370,8840,8840,8840,8840,0
20241217,165000,142528370,8840,8840,8840,8840,0
20241217,164900,142528370,8840,8840,8840,8840,122
20241217,164800,142528370,8840,8840,8840,8840,0
20241217,164700,142528370,8840,8840,8840,8840,0
20241217,164600,142528370,8840,8840,8840,8840,0
20241217,164500,142528370,8840,8840,8840,8840,0
20241217,164400,142528370,8840,8840,8840,8840,0
20241217,164300,142528370,8840,8840,8840,8840,0
20241217,164200,142528370,8840,8840,8840,8840,0
20241217,164100,142528370,8840,8840,8840,8840,0
20241217,164000,142528370,8840,8840,8840,8840,0
20241217,163900,142528370,8840,8840,8840,8840,0
20241217,163800,142528370,8840,8840,8840,8840,0
20241217,163700,142528370,8840,8840,8840,8840,0
20241217,163600,142528370,8840,8840,8840,8840,0
20241217,163500,142528370,8840,8840,8840,8840,0
20241217,163400,142528370,8840,8840,8840,8840,0
20241217,163300,142528370,8840,8840,8840,8840,0
20241217,163200,142528370,8840,8840,8840,8840,0
20241217,163100,142528370,8840,8840,8840,8840,0
20241217,163000,142528370,8840,8840,8840,8840,0
20241217,162900,142528370,8840,8840,8840,8840,0
20241217,162800,142528370,8840,8840,8840,8840,0
20241217,162700,142528370,8840,8840,8840,8840,0
20241217,162600,142528370,8840,8840,8840,8840,0
20241217,162500,142528370,8840,8840,8840,8840,0
20241217,162400,142528370,8840,8840,8840,8840,0
20241217,162300,142528370,8840,8840,8840,8840,0
20241217,162200,142528370,8840,8840,8840,8840,0
20241217,162100,142528370,8840,8840,8840,8840,0
20241217,162000,142528370,8840,8840,8840,8840,0
20241217,161900,142528370,8840,8840,8840,8840,122
20241217,161800,142528370,8840,8840,8840,8840,0
20241217,161700,142528370,8840,8840,8840,8840,0
20241217,161600,142528370,8840,8840,8840,8840,0
20241217,161500,142528370,8840,8840,8840,8840,0
20241217,161400,142528370,8840,8840,8840,8840,0
20241217,161300,142528370,8840,8840,8840,8840,0
20241217,161200,142528370,8840,8840,8840,8840,0
20241217,161100,142528370,8840,8840,8840,8840,0
20241217,161000,142528370,8840,8840,8840,8840,0
20241217,160900,142528370,8840,8840,8840,8840,0
20241217,160800,142528370,8840,8840,8840,8840,0
20241217,160700,142528370,8840,8840,8840,8840,0
20241217,160600,142528370,8840,8840,8840,8840,0
20241217,160500,142528370,8840,8840,8840,8840,0
20241217,160400,142528370,8840,8840,8840,8840,0
20241217,160300,142528370,8840,8840,8840,8840,0
20241217,160200,142528370,8840,8840,8840,8840,0
20241217,160100,142528370,8840,8840,8840,8840,0
20241217,160000,142528370,8840,8840,8840,8840,0
20241217,155900,142528370,8840,8840,8840,8840,0
20241217,155800,142528370,8840,8840,8840,8840,0
20241217,155700,142528370,8840,8840,8840,8840,0
20241217,155600,142528370,8840,8840,8840,8840,0
20241217,155500,142528370,8840,8840,8840,8840,0
20241217,155400,142528370,8840,8840,8840,8840,0
20241217,155300,142528370,8840,8840,8840,8840,0
20241217,155200,142528370,8840,8840,8840,8840,0
20241217,155100,142528370,8840,8840,8840,8840,0
20241217,155000,142528370,8840,8840,8840,8840,0
20241217,154900,142528370,8840,8840,8840,8840,122
20241217,154800,142528370,8840,8840,8840,8840,0
20241217,154700,142528370,8840,8840,8840,8840,0
20241217,154600,142528370,8840,8840,8840,8840,0
20241217,154500,142528370,8840,8840,8840,8840,0
20241217,154400,142528370,8840,8840,8840,8840,0
20241217,154300,142528370,8840,8840,8840,8840,0
20241217,154200,142528370,8840,8840,8840,8840,0
20241217,154100,142528370,8840,8840,8840,8840,0
20241217,154000,142528370,8840,8840,8840,8840,0
20241217,153900,142528370,8840,8840,8840,8840,0
20241217,153800,142528370,8840,8840,8840,8840,0
20241217,153700,142528370,8840,8840,8840,8840,0
20241217,153600,142528370,8840,8840,8840,8840,0
20241217,153500,142528370,8840,8840,8840,8840,0
20241217,153400,142528370,8840,8840,8840,8840,0
20241217,153300,142528370,8840,8840,8840,8840,0
20241217,153200,142528370,8840,8840,8840,8840,0
20241217,153100,142528370,8840,8840,8840,8840,0
20241217,153000,142528370,8840,8840,8840,8840,122
20241217,152900,141449890,8820,8820,8820,8820,0
20241217,152800,141449890,8820,8820,8820,8820,0
20241217,152700,141449890,8820,8820,8820,8820,0
20241217,152600,141449890,8820,8820,8820,8820,0
20241217,152500,141449890,8820,8820,8820,8820,0
20241217,152400,141449890,8820,8820,8820,8820,0
20241217,152300,141449890,8820,8820,8820,8820,0
20241217,152200,141449890,8820,8820,8820,8820,0
20241217,152100,141449890,8820,8820,8820,8820,0
20241217,152000,141449890,8820,8820,8820,8820,0
20241217,151900,141449890,8820,8820,8820,8820,22
20241217,151800,141255850,8820,8820,8820,8820,10
20241217,151700,141167650,8840,8840,8840,8840,0
20241217,151600,141167650,8840,8840,8840,8840,0
20241217,151500,141167650,8840,8840,8840,8840,10
20241217,151400,141079250,8820,8820,8820,8820,0
20241217,151300,141079250,8820,8820,8820,8820,0
20241217,151200,141079250,8820,8820,8820,8820,153
20241217,151100,139729790,8800,8800,8800,8800,0
20241217,151000,139729790,8800,8800,8800,8800,0
20241217,150900,139729790,8800,8800,8800,8800,138
20241217,150800,138515390,8810,8810,8810,8810,0
20241217,150700,138515390,8810,8810,8810,8810,106
20241217,150600,137581530,8800,8800,8800,8800,0
20241217,150500,137581530,8800,8800,8800,8800,0
20241217,150400,137581530,8800,8800,8800,8800,0
20241217,150300,137581530,8800,8800,8800,8800,23
20241217,150200,137379130,8800,8800,8800,8800,199
20241217,150100,135627930,8800,8800,8800,8800,0
20241217,150000,135627930,8800,8800,8800,8800,0
20241217,145900,135627930,8800,8800,8800,8800,0
20241217,145800,135627930,8800,8800,8800,8800,0
20241217,145700,135627930,8800,8800,8800,8800,605
20241217,145600,130303930,8800,8800,8800,8800,0
20241217,145500,130303930,8800,8800,8800,8800,32
20241217,145400,130022330,8800,8800,8800,8800,0
20241217,145300,130022330,8800,8800,8800,8800,0
20241217,145200,130022330,8800,8800,8800,8800,0
20241217,145100,130022330,8800,8800,8800,8800,0
20241217,145000,130022330,8800,8800,8800,8800,32
20241217,144900,129740730,8800,8800,8800,8800,0
20241217,144800,129740730,8800,8800,8800,8800,0
20241217,144700,129740730,8800,8800,8800,8800,0
20241217,144600,129740730,8800,8800,8800,8800,2
20241217,144500,129723130,8800,8800,8810,8800,710
20241217,144400,123468490,8790,8790,8790,8790,0
20241217,144300,123468490,8790,8790,8790,8790,0
20241217,144200,123468490,8790,8790,8790,8790,0
20241217,144100,123468490,8790,8780,8790,8780,34
20241217,144000,123169750,8790,8790,8790,8770,7
20241217,143900,123108280,8770,8770,8790,8770,11
20241217,143800,123011710,8790,8790,8790,8760,19
20241217,143700,122844890,8780,8770,8780,8750,111
20241217,143600,121870450,8780,8780,8780,8780,0
20241217,143500,121870450,8780,8780,8780,8780,0
20241217,143400,121870450,8780,8760,8780,8760,86
20241217,143300,121116490,8770,8780,8780,8770,10
20241217,143200,121028740,8770,8770,8780,8760,49
20241217,143100,120599420,8770,8770,8770,8770,0
20241217,143000,120599420,8770,8770,8770,8770,11
20241217,142900,120502950,8780,8780,8780,8780,0
20241217,142800,120502950,8780,8780,8780,8780,0
20241217,142700,120502950,8780,8780,8780,8780,2
20241217,142600,120485390,8780,8780,8780,8780,0
20241217,142500,120485390,8780,8780,8780,8780,0
20241217,142400,120485390,8780,8780,8780,8780,0
20241217,142300,120485390,8780,8780,8780,8780,0
20241217,142200,120485390,8780,8780,8780,8780,0
20241217,142100,120485390,8780,8780,8780,8780,0
20241217,142000,120485390,8780,8780,8780,8780,0
20241217,141900,120485390,8780,8780,8780,8780,1
20241217,141800,120476610,8790,8770,8790,8770,4
20241217,141700,120441480,8790,8790,8790,8790,0
20241217,141600,120441480,8790,8790,8790,8790,0
20241217,141500,120441480,8790,8790,8790,8790,0
20241217,141400,120441480,8790,8760,8790,8760,343
20241217,141300,117436770,8750,8780,8780,8750,1370
20241217,141200,105420580,8790,8790,8790,8790,0
20241217,141100,105420580,8790,8790,8790,8790,0
20241217,141000,105420580,8790,8790,8790,8790,0
20241217,140900,105420580,8790,8790,8790,8790,155
20241217,140800,104058130,8790,8790,8790,8790,0
20241217,140700,104058130,8790,8800,8800,8790,10
20241217,140600,103970180,8810,8810,8810,8810,0
20241217,140500,103970180,8810,8810,8810,8810,0
20241217,140400,103970180,8810,8810,8810,8810,5
20241217,140300,103926130,8810,8810,8810,8810,0
20241217,140200,103926130,8810,8810,8810,8810,0
20241217,140100,103926130,8810,8800,8810,8800,10
20241217,140000,103838120,8800,8800,8800,8800,2
20241217,135900,103820520,8810,8810,8810,8810,0
20241217,135800,103820520,8810,8810,8810,8810,0
20241217,135700,103820520,8810,8810,8810,8810,0
20241217,135600,103820520,8810,8800,8810,8800,30
20241217,135500,103556510,8810,8800,8810,8800,59
20241217,135400,103037260,8800,8800,8800,8800,0
20241217,135300,103037260,8800,8800,8800,8800,0
20241217,135200,103037260,8800,8800,8800,8800,0
20241217,135100,103037260,8800,8800,8800,8800,0
20241217,135000,103037260,8800,8800,8800,8800,0
20241217,134900,103037260,8800,8800,8800,8800,0
20241217,134800,103037260,8800,8800,8800,8800,0
20241217,134700,103037260,8800,8800,8800,8800,0
20241217,134600,103037260,8800,8800,8800,8800,0
20241217,134500,103037260,8800,8800,8800,8800,0
20241217,134400,103037260,8800,8800,8800,8800,10
20241217,134300,102949260,8810,8810,8810,8810,1
20241217,134200,102940450,8820,8820,8820,8820,1
20241217,134100,102931630,8840,8840,8840,8840,0
20241217,134000,102931630,8840,8840,8840,8840,0
20241217,133900,102931630,8840,8840,8840,8840,0
20241217,133800,102931630,8840,8840,8840,8840,0
20241217,133700,102931630,8840,8830,8840,8820,63
20241217,133600,102375340,8830,8830,8830,8830,0
20241217,133500,102375340,8830,8810,8840,8810,41
20241217,133400,102013110,8830,8830,8830,8830,0
20241217,133300,102013110,8830,8830,8830,8830,0
20241217,133200,102013110,8830,8830,8830,8830,0
20241217,133100,102013110,8830,8830,8830,8830,0
20241217,133000,102013110,8830,8830,8830,8830,0
20241217,132900,102013110,8830,8790,8830,8790,353
20241217,132800,98906930,8780,8780,8780,8780,73
20241217,132700,98265990,8770,8770,8770,8770,0
20241217,132600,98265990,8770,8770,8770,8770,0
20241217,132500,98265990,8770,8770,8770,8770,0
20241217,132400,98265990,8770,8770,8770,8770,1
20241217,132300,98257220,8770,8770,8770,8770,0
20241217,132200,98257220,8770,8770,8770,8770,0
20241217,132100,98257220,8770,8770,8770,8770,55
20241217,132000,97774870,8770,8770,8770,8770,0
20241217,131900,97774870,8770,8750,8770,8750,184
20241217,131800,96163050,8760,8750,8760,8750,23
20241217,131700,95961690,8760,8750,8760,8750,12
20241217,131600,95856630,8760,8750,8760,8750,4
20241217,131500,95821610,8750,8750,8750,8750,65
20241217,131400,95252860,8750,8740,8750,8740,324
20241217,131300,92417880,8740,8740,8740,8740,0
20241217,131200,92417880,8740,8740,8740,8740,0
20241217,131100,92417880,8740,8740,8740,8740,0
20241217,131000,92417880,8740,8740,8740,8740,0
20241217,130900,92417880,8740,8740,8740,8740,20
20241217,130800,92243080,8730,8730,8730,8730,0
20241217,130700,92243080,8730,8730,8730,8730,0
20241217,130600,92243080,8730,8730,8730,8730,0
20241217,130500,92243080,8730,8730,8730,8730,0
20241217,130400,92243080,8730,8730,8730,8730,5
20241217,130300,92199430,8730,8730,8730,8730,0
20241217,130200,92199430,8730,8730,8730,8730,0
20241217,130100,92199430,8730,8730,8730,8730,0
20241217,130000,92199430,8730,8720,8730,8720,152
20241217,125900,90873150,8730,8730,8730,8730,1
20241217,125800,90864420,8730,8730,8740,8730,44
20241217,125700,90479880,8720,8720,8720,8720,39
20241217,125600,90139800,8730,8730,8730,8730,29
20241217,125500,89886630,8740,8750,8760,8740,647
20241217,125400,84231790,8740,8740,8740,8740,0
20241217,125300,84231790,8740,8740,8740,8740,67
20241217,125200,83646210,8740,8740,8750,8740,142
20241217,125100,82404800,8740,8740,8740,8740,29
20241217,125000,82151340,8750,8750,8750,8750,6
20241217,124900,82098840,8750,8750,8750,8750,30
20241217,124800,81836340,8750,8800,8800,8750,923
20241217,124700,73751230,8770,8770,8770,8770,1
20241217,124600,73742460,8760,8760,8760,8760,1
20241217,124500,73733700,8760,8770,8770,8760,2
20241217,124400,73716170,8760,8760,8760,8760,0
20241217,124300,73716170,8760,8760,8760,8760,1
20241217,124200,73707410,8760,8760,8760,8760,1
20241217,124100,73698650,8790,8770,8790,8760,5
20241217,124000,73654810,8800,8800,8800,8800,0
20241217,123900,73654810,8800,8800,8800,8800,0
20241217,123800,73654810,8800,8800,8800,8800,0
20241217,123700,73654810,8800,8770,8800,8770,2
20241217,123600,73637240,8760,8760,8760,8760,3
20241217,123500,73610960,8780,8780,8780,8780,1
20241217,123400,73602180,8790,8770,8800,8770,11
20241217,123300,73505570,8800,8760,8800,8760,11
20241217,123200,73408920,8750,8750,8750,8750,2
20241217,123100,73391420,8750,8760,8760,8750,2
20241217,123000,73373910,8760,8770,8780,8760,3
20241217,122900,73347600,8800,8760,8800,8750,27
20241217,122800,73111090,8750,8760,8790,8750,8
20241217,122700,73040980,8780,8750,8780,8750,12
20241217,122600,72935900,8780,8750,8780,8750,15
20241217,122500,72804560,8750,8740,8750,8740,11
20241217,122400,72708390,8750,8740,8750,8740,8
20241217,122300,72638440,8750,8740,8750,8740,6
20241217,122200,72585970,8730,8730,8730,8730,5
20241217,122100,72542320,8730,8730,8730,8730,7
20241217,122000,72481210,8740,8740,8750,8740,19
20241217,121900,72315140,8750,8750,8750,8750,1
20241217,121800,72306390,8750,8740,8750,8740,17
20241217,121700,72157790,8740,8750,8750,8740,11
20241217,121600,72061640,8740,8730,8740,8730,31
20241217,121500,71790880,8730,8720,8730,8720,16
20241217,121400,71651350,8730,8730,8740,8730,5
20241217,121300,71607680,8720,8730,8730,8720,279
20241217,121200,69172270,8720,8720,8720,8720,0
20241217,121100,69172270,8720,8730,8730,8720,12
20241217,121000,69067610,8730,8730,8740,8730,27
20241217,120900,68831820,8730,8730,8730,8730,0
20241217,120800,68831820,8730,8730,8730,8730,38
20241217,120700,68500080,8730,8730,8730,8730,10
20241217,120600,68412780,8740,8730,8740,8730,49
20241217,120500,67985000,8730,8730,8730,8730,36
20241217,120400,67670720,8730,8730,8730,8730,15
20241217,120300,67539770,8750,8750,8750,8750,2
20241217,120200,67522270,8740,8740,8740,8740,10
20241217,120100,67434870,8740,8750,8750,8740,2
20241217,120000,67417380,8750,8760,8760,8750,11
20241217,115900,67321120,8750,8750,8750,8750,25
20241217,115800,67102370,8750,8750,8750,8750,0
20241217,115700,67102370,8750,8750,8750,8750,25
20241217,115600,66883620,8760,8750,8760,8750,11
20241217,115500,66787360,8750,8750,8750,8750,0
20241217,115400,66787360,8750,8750,8750,8750,27
20241217,115300,66551110,8750,8760,8760,8750,12
20241217,115200,66446100,8750,8750,8750,8750,28
20241217,115100,66201100,8750,8750,8750,8750,10
20241217,115000,66113600,8760,8750,8760,8750,16
20241217,114900,65973590,8750,8750,8750,8750,10
20241217,114800,65886090,8750,8750,8750,8750,10
20241217,114700,65798590,8750,8750,8750,8750,16
20241217,114600,65658590,8760,8770,8770,8760,5
20241217,114500,65614780,8770,8760,8780,8760,33
20241217,114400,65325280,8780,8760,8780,8760,20
20241217,114300,65150040,8750,8760,8760,8750,12
20241217,114200,65045020,8780,8750,8780,8750,21
20241217,114100,64861100,8750,8750,8750,8750,0
20241217,114000,64861100,8750,8750,8750,8750,25
20241217,113900,64642350,8760,8750,8760,8750,11
20241217,113800,64546090,8750,8750,8750,8750,15
20241217,113700,64414840,8760,8760,8760,8760,5
20241217,113600,64371040,8780,8750,8780,8750,19
20241217,113500,64204710,8750,8750,8750,8750,10
20241217,113400,64117210,8750,8750,8770,8750,12
20241217,113300,64012190,8770,8740,8770,8740,102
20241217,113200,63120050,8740,8740,8740,8740,2
20241217,113100,63102570,8730,8730,8730,8730,36
20241217,113000,62788290,8730,8730,8730,8730,0
20241217,112900,62788290,8730,8730,8750,8730,30
20241217,112800,62526330,8730,8730,8730,8730,10
20241217,112700,62439030,8730,8730,8730,8730,0
20241217,112600,62439030,8730,8730,8730,8730,33
20241217,112500,62150940,8730,8730,8730,8730,2
20241217,112400,62133480,8750,8730,8760,8730,10
20241217,112300,62046070,8730,8720,8730,8720,20
20241217,112200,61871570,8730,8720,8730,8720,18
20241217,112100,61714580,8720,8720,8720,8720,10
20241217,112000,61627380,8720,8720,8720,8720,10
20241217,111900,61540180,8730,8740,8760,8730,29
20241217,111800,61286730,8730,8720,8780,8720,81
20241217,111700,60576460,8710,8710,8720,8710,26
20241217,111600,60349990,8710,8710,8710,8710,0
20241217,111500,60349990,8710,8720,8720,8710,24
20241217,111400,60140810,8720,8720,8720,8720,10
20241217,111300,60053610,8730,8720,8730,8720,12
20241217,111200,59948950,8710,8710,8710,8710,26
20241217,111100,59722490,8720,8710,8720,8710,11
20241217,111000,59626670,8710,8710,8710,8710,15
20241217,110900,59496020,8720,8720,8720,8720,1
20241217,110800,59487300,8730,8720,8730,8710,26
20241217,110700,59260720,8710,8710,8710,8710,10
20241217,110600,59173620,8710,8710,8710,8710,10
20241217,110500,59086520,8710,8720,8720,8710,16
20241217,110400,58947150,8710,8710,8710,8710,10
20241217,110300,58860050,8710,8710,8710,8710,25
20241217,110200,58642300,8720,8720,8720,8720,0
20241217,110100,58642300,8720,8710,8720,8710,26
20241217,110000,58415830,8710,8710,8710,8710,10
20241217,105900,58328730,8710,8710,8710,8710,0
20241217,105800,58328730,8710,8710,8730,8710,26
20241217,105700,58102170,8710,8710,8710,8710,7
20241217,105600,58041200,8710,8710,8710,8710,15
20241217,105500,57910550,8710,8720,8720,8710,11
20241217,105400,57814730,8720,8710,8720,8710,17
20241217,105300,57666650,8710,8710,8710,8710,10
20241217,105200,57579550,8710,8710,8710,8710,10
20241217,105100,57492450,8710,8720,8720,8710,16
20241217,105000,57353080,8710,8710,8710,8710,23
20241217,104900,57152750,8710,8710,8710,8710,26
20241217,104800,56926290,8720,8720,8720,8720,2
20241217,104700,56908850,8710,8710,8710,8710,25
20241217,104600,56691100,8710,8710,8710,8710,10
20241217,104500,56604000,8720,8720,8720,8720,1
20241217,104400,56595280,8710,8720,8730,8710,18
20241217,104300,56438460,8710,8710,8710,8710,10
20241217,104200,56351360,8710,8720,8730,8710,19
20241217,104100,56185810,8720,8710,8720,8710,14
20241217,104000,56063830,8710,8710,8710,8710,15
20241217,103900,55933180,8710,8710,8710,8710,21
20241217,103800,55750270,8710,8710,8710,8710,10
20241217,103700,55663170,8720,8710,8720,8710,16
20241217,103600,55523800,8710,8710,8710,8710,10
20241217,103500,55436700,8710,8710,8710,8710,25
20241217,103400,55218950,8720,8720,8720,8720,1
20241217,103300,55210230,8710,8710,8710,8710,25
20241217,103200,54992480,8710,8710,8710,8710,10
20241217,103100,54905380,8720,8720,8720,8720,0
20241217,103000,54905380,8720,8710,8720,8710,27
20241217,102900,54670200,8710,8710,8710,8710,69
20241217,102800,54069210,8710,8710,8710,8710,16
20241217,102700,53929850,8720,8710,8720,8710,11
20241217,102600,53834030,8720,8710,8720,8710,16
20241217,102500,53694660,8710,8710,8710,8710,10
20241217,102400,53607560,8720,8720,8730,8720,3
20241217,102300,53581390,8710,8710,8710,8710,15
20241217,102200,53450740,8710,8710,8710,8710,10
20241217,102100,53363640,8710,8730,8730,8710,16
20241217,102000,53224260,8730,8710,8730,8710,17
20241217,101900,53076090,8700,8700,8700,8700,30
20241217,101800,52815090,8700,8700,8700,8700,10
20241217,101700,52728090,8710,8710,8710,8710,0
20241217,101600,52728090,8710,8700,8710,8700,40
20241217,101500,52380080,8710,8710,8710,8710,1
20241217,101400,52371370,8710,8720,8730,8710,17
20241217,101300,52223270,8730,8720,8730,8720,11
20241217,101200,52127340,8720,8720,8720,8720,15
20241217,101100,51996540,8720,8720,8720,8720,10
20241217,101000,51909340,8730,8720,8730,8720,12
20241217,100900,51804690,8750,8730,8760,8730,22
20241217,100800,51612340,8760,8710,8760,8710,485
20241217,100700,47383050,8700,8700,8700,8700,25
20241217,100600,47165550,8710,8710,8710,8710,1
20241217,100500,47156840,8700,8700,8700,8700,39
20241217,100400,46817540,8700,8700,8700,8700,10
20241217,100300,46730540,8710,8710,8710,8710,1
20241217,100200,46721830,8700,8700,8700,8700,25
20241217,100100,46504330,8710,8700,8710,8700,12
20241217,100000,46399910,8700,8710,8710,8700,21
20241217,095900,46217200,8710,8710,8710,8710,6
20241217,095800,46164940,8720,8760,8760,8720,4
20241217,095700,46130000,8720,8730,8770,8720,493
20241217,095600,41821280,8730,8720,8730,8720,11
20241217,095500,41725350,8720,8720,8720,8720,15
20241217,095400,41594550,8720,8720,8720,8720,10
20241217,095300,41507350,8720,8720,8720,8710,109
20241217,095200,40557600,8720,8720,8720,8720,0
20241217,095100,40557600,8720,8720,8720,8720,21
20241217,095000,40374480,8720,8720,8720,8720,11
20241217,094900,40278560,8730,8730,8730,8730,1
20241217,094800,40269830,8720,8720,8720,8720,25
20241217,094700,40051830,8730,8730,8730,8720,15
20241217,094600,39920890,8750,8750,8750,8730,3
20241217,094500,39894660,8780,8780,8780,8730,9
20241217,094400,39815830,8780,8700,8780,8700,1094
20241217,094300,30218660,8720,8750,8750,8720,2
20241217,094200,30201190,8740,8750,8770,8720,18
20241217,094100,30043810,8720,8710,8780,8710,25
20241217,094000,29825360,8700,8710,8710,8700,286
20241217,093900,27334450,8710,8750,8750,8710,24
20241217,093800,27125150,8740,8740,8750,8740,3
20241217,093700,27098920,8750,8710,8750,8710,345
20241217,093600,24093640,8710,8700,8710,8700,14
20241217,093500,23971800,8710,8710,8710,8710,1
20241217,093400,23963090,8700,8700,8710,8690,35
20241217,093300,23658640,8710,8700,8710,8700,19
20241217,093200,23493310,8690,8690,8700,8690,104
20241217,093100,22589540,8690,8700,8700,8690,25
20241217,093000,22372200,8700,8690,8700,8690,26
20241217,092900,22146250,8690,8700,8710,8690,12
20241217,092800,22041940,8690,8690,8690,8690,11
20241217,092700,21946350,8690,8700,8710,8690,350
20241217,092600,18904520,8700,8700,8710,8700,20
20241217,092500,18730480,8700,8690,8700,8690,26
20241217,092400,18504530,8710,8710,8710,8710,0
20241217,092300,18504530,8710,8700,8710,8700,357
20241217,092200,15398620,8700,8710,8710,8700,441
20241217,092100,11561910,8700,8700,8700,8700,0
20241217,092000,11561910,8700,8700,8700,8700,41
20241217,091900,11205210,8710,8710,8710,8710,2
20241217,091800,11187790,8700,8710,8710,8700,80
20241217,091700,10491240,8700,8710,8710,8700,15
20241217,091600,10360720,8710,8730,8730,8710,856
20241217,091500,2893950,8750,8740,8750,8740,51
20241217,091400,2447710,8750,8730,8750,8730,26
20241217,091300,2220700,8730,8730,8730,8730,0
20241217,091200,2220700,8730,8740,8750,8730,24
20241217,091100,2011020,8750,8760,8760,8750,7
20241217,091000,1949750,8780,8780,8780,8780,2
20241217,090900,1932190,8780,8790,8790,8780,165
20241217,090800,483480,8790,8790,8790,8790,7
20241217,090700,421950,8800,8800,8800,8800,1
20241217,090600,413150,8820,8820,8820,8820,0
20241217,090500,413150,8820,8820,8820,8820,0
20241217,090400,413150,8820,8830,8830,8820,10
20241217,090300,324860,8780,8780,8780,8780,0
20241217,090200,324860,8780,8780,8780,8780,0
20241217,090100,324860,8780,8780,8780,8780,0
20241217,090000,324860,8780,8780,8780,8780,37