KissMeData/048430/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193100,950478990,7500,7500,7500,7500,1783
20241217,193000,950478990,7500,7500,7500,7500,0
20241217,192900,950478990,7500,7500,7500,7500,0
20241217,192800,950478990,7500,7500,7500,7500,0
20241217,192700,950478990,7500,7500,7500,7500,0
20241217,192600,950478990,7500,7500,7500,7500,0
20241217,192500,950478990,7500,7500,7500,7500,0
20241217,192400,950478990,7500,7500,7500,7500,0
20241217,192300,950478990,7500,7500,7500,7500,0
20241217,192200,950478990,7500,7500,7500,7500,0
20241217,192100,950478990,7500,7500,7500,7500,0
20241217,192000,950478990,7500,7500,7500,7500,0
20241217,191900,950478990,7500,7500,7500,7500,0
20241217,191800,950478990,7500,7500,7500,7500,0
20241217,191700,950478990,7500,7500,7500,7500,0
20241217,191600,950478990,7500,7500,7500,7500,0
20241217,191500,950478990,7500,7500,7500,7500,0
20241217,191400,950478990,7500,7500,7500,7500,0
20241217,191300,950478990,7500,7500,7500,7500,0
20241217,191200,950478990,7500,7500,7500,7500,0
20241217,191100,950478990,7500,7500,7500,7500,0
20241217,191000,950478990,7500,7500,7500,7500,0
20241217,190900,950478990,7500,7500,7500,7500,0
20241217,190800,950478990,7500,7500,7500,7500,0
20241217,190700,950478990,7500,7500,7500,7500,0
20241217,190600,950478990,7500,7500,7500,7500,0
20241217,190500,950478990,7500,7500,7500,7500,0
20241217,190400,950478990,7500,7500,7500,7500,0
20241217,190300,950478990,7500,7500,7500,7500,0
20241217,190200,950478990,7500,7500,7500,7500,0
20241217,190100,950478990,7500,7500,7500,7500,1783
20241217,190000,950478990,7500,7500,7500,7500,0
20241217,185900,950478990,7500,7500,7500,7500,0
20241217,185800,950478990,7500,7500,7500,7500,0
20241217,185700,950478990,7500,7500,7500,7500,0
20241217,185600,950478990,7500,7500,7500,7500,0
20241217,185500,950478990,7500,7500,7500,7500,0
20241217,185400,950478990,7500,7500,7500,7500,0
20241217,185300,950478990,7500,7500,7500,7500,0
20241217,185200,950478990,7500,7500,7500,7500,0
20241217,185100,950478990,7500,7500,7500,7500,0
20241217,185000,950478990,7500,7500,7500,7500,0
20241217,184900,950478990,7500,7500,7500,7500,0
20241217,184800,950478990,7500,7500,7500,7500,0
20241217,184700,950478990,7500,7500,7500,7500,0
20241217,184600,950478990,7500,7500,7500,7500,0
20241217,184500,950478990,7500,7500,7500,7500,0
20241217,184400,950478990,7500,7500,7500,7500,0
20241217,184300,950478990,7500,7500,7500,7500,0
20241217,184200,950478990,7500,7500,7500,7500,0
20241217,184100,950478990,7500,7500,7500,7500,0
20241217,184000,950478990,7500,7500,7500,7500,0
20241217,183900,950478990,7500,7500,7500,7500,0
20241217,183800,950478990,7500,7500,7500,7500,0
20241217,183700,950478990,7500,7500,7500,7500,0
20241217,183600,950478990,7500,7500,7500,7500,0
20241217,183500,950478990,7500,7500,7500,7500,0
20241217,183400,950478990,7500,7500,7500,7500,0
20241217,183300,950478990,7500,7500,7500,7500,0
20241217,183200,950478990,7500,7500,7500,7500,0
20241217,183100,950478990,7500,7500,7500,7500,1783
20241217,183000,950478990,7500,7500,7500,7500,0
20241217,182900,950478990,7500,7500,7500,7500,0
20241217,182800,950478990,7500,7500,7500,7500,0
20241217,182700,950478990,7500,7500,7500,7500,0
20241217,182600,950478990,7500,7500,7500,7500,0
20241217,182500,950478990,7500,7500,7500,7500,0
20241217,182400,950478990,7500,7500,7500,7500,0
20241217,182300,950478990,7500,7500,7500,7500,0
20241217,182200,950478990,7500,7500,7500,7500,0
20241217,182100,950478990,7500,7500,7500,7500,0
20241217,182000,950478990,7500,7500,7500,7500,0
20241217,181900,950478990,7500,7500,7500,7500,0
20241217,181800,950478990,7500,7500,7500,7500,0
20241217,181700,950478990,7500,7500,7500,7500,0
20241217,181600,950478990,7500,7500,7500,7500,0
20241217,181500,950478990,7500,7500,7500,7500,0
20241217,181400,950478990,7500,7500,7500,7500,0
20241217,181300,950478990,7500,7500,7500,7500,0
20241217,181200,950478990,7500,7500,7500,7500,0
20241217,181100,950478990,7500,7500,7500,7500,0
20241217,181000,950478990,7500,7500,7500,7500,0
20241217,180900,950478990,7500,7500,7500,7500,0
20241217,180800,950478990,7500,7500,7500,7500,0
20241217,180700,950478990,7500,7500,7500,7500,0
20241217,180600,950478990,7500,7500,7500,7500,0
20241217,180500,950478990,7500,7500,7500,7500,0
20241217,180400,950478990,7500,7500,7500,7500,0
20241217,180300,950478990,7500,7500,7500,7500,0
20241217,180200,950478990,7500,7500,7500,7500,0
20241217,180100,950478990,7500,7500,7500,7500,1783
20241217,180000,950478990,7500,7500,7500,7500,0
20241217,175900,950478990,7500,7500,7500,7500,0
20241217,175800,950478990,7500,7500,7500,7500,0
20241217,175700,950478990,7500,7500,7500,7500,0
20241217,175600,950478990,7500,7500,7500,7500,0
20241217,175500,950478990,7500,7500,7500,7500,0
20241217,175400,950478990,7500,7500,7500,7500,0
20241217,175300,950478990,7500,7500,7500,7500,0
20241217,175200,950478990,7500,7500,7500,7500,0
20241217,175100,950478990,7500,7500,7500,7500,0
20241217,175000,950478990,7500,7500,7500,7500,0
20241217,174900,950478990,7500,7500,7500,7500,0
20241217,174800,950478990,7500,7500,7500,7500,0
20241217,174700,950478990,7500,7500,7500,7500,0
20241217,174600,950478990,7500,7500,7500,7500,0
20241217,174500,950478990,7500,7500,7500,7500,0
20241217,174400,950478990,7500,7500,7500,7500,0
20241217,174300,950478990,7500,7500,7500,7500,0
20241217,174200,950478990,7500,7500,7500,7500,0
20241217,174100,950478990,7500,7500,7500,7500,0
20241217,174000,950478990,7500,7500,7500,7500,0
20241217,173900,950478990,7500,7500,7500,7500,0
20241217,173800,950478990,7500,7500,7500,7500,0
20241217,173700,950478990,7500,7500,7500,7500,0
20241217,173600,950478990,7500,7500,7500,7500,0
20241217,173500,950478990,7500,7500,7500,7500,0
20241217,173400,950478990,7500,7500,7500,7500,0
20241217,173300,950478990,7500,7500,7500,7500,0
20241217,173200,950478990,7500,7500,7500,7500,0
20241217,173100,950478990,7500,7500,7500,7500,1783
20241217,173000,950478990,7500,7500,7500,7500,0
20241217,172900,950478990,7500,7500,7500,7500,0
20241217,172800,950478990,7500,7500,7500,7500,0
20241217,172700,950478990,7500,7500,7500,7500,0
20241217,172600,950478990,7500,7500,7500,7500,0
20241217,172500,950478990,7500,7500,7500,7500,0
20241217,172400,950478990,7500,7500,7500,7500,0
20241217,172300,950478990,7500,7500,7500,7500,0
20241217,172200,950478990,7500,7500,7500,7500,0
20241217,172100,950478990,7500,7500,7500,7500,0
20241217,172000,950478990,7500,7500,7500,7500,0
20241217,171900,950478990,7500,7500,7500,7500,0
20241217,171800,950478990,7500,7500,7500,7500,0
20241217,171700,950478990,7500,7500,7500,7500,0
20241217,171600,950478990,7500,7500,7500,7500,0
20241217,171500,950478990,7500,7500,7500,7500,0
20241217,171400,950478990,7500,7500,7500,7500,0
20241217,171300,950478990,7500,7500,7500,7500,0
20241217,171200,950478990,7500,7500,7500,7500,0
20241217,171100,950478990,7500,7500,7500,7500,0
20241217,171000,950478990,7500,7500,7500,7500,0
20241217,170900,950478990,7500,7500,7500,7500,0
20241217,170800,950478990,7500,7500,7500,7500,0
20241217,170700,950478990,7500,7500,7500,7500,0
20241217,170600,950478990,7500,7500,7500,7500,0
20241217,170500,950478990,7500,7500,7500,7500,0
20241217,170400,950478990,7500,7500,7500,7500,0
20241217,170300,950478990,7500,7500,7500,7500,0
20241217,170200,950478990,7500,7500,7500,7500,0
20241217,170100,950478990,7500,7500,7500,7500,1783
20241217,170000,950478990,7500,7500,7500,7500,0
20241217,165900,950478990,7500,7500,7500,7500,0
20241217,165800,950478990,7500,7500,7500,7500,0
20241217,165700,950478990,7500,7500,7500,7500,0
20241217,165600,950478990,7500,7500,7500,7500,0
20241217,165500,950478990,7500,7500,7500,7500,0
20241217,165400,950478990,7500,7500,7500,7500,0
20241217,165300,950478990,7500,7500,7500,7500,0
20241217,165200,950478990,7500,7500,7500,7500,0
20241217,165100,950478990,7500,7500,7500,7500,0
20241217,165000,950478990,7500,7500,7500,7500,0
20241217,164900,950478990,7500,7500,7500,7500,0
20241217,164800,950478990,7500,7500,7500,7500,0
20241217,164700,950478990,7500,7500,7500,7500,0
20241217,164600,950478990,7500,7500,7500,7500,0
20241217,164500,950478990,7500,7500,7500,7500,0
20241217,164400,950478990,7500,7500,7500,7500,0
20241217,164300,950478990,7500,7500,7500,7500,0
20241217,164200,950478990,7500,7500,7500,7500,0
20241217,164100,950478990,7500,7500,7500,7500,0
20241217,164000,950478990,7500,7500,7500,7500,0
20241217,163900,950478990,7500,7500,7500,7500,0
20241217,163800,950478990,7500,7500,7500,7500,0
20241217,163700,950478990,7500,7500,7500,7500,0
20241217,163600,950478990,7500,7500,7500,7500,0
20241217,163500,950478990,7500,7500,7500,7500,0
20241217,163400,950478990,7500,7500,7500,7500,0
20241217,163300,950478990,7500,7500,7500,7500,0
20241217,163200,950478990,7500,7500,7500,7500,0
20241217,163100,950478990,7500,7500,7500,7500,1783
20241217,163000,950478990,7500,7500,7500,7500,0
20241217,162900,950478990,7500,7500,7500,7500,0
20241217,162800,950478990,7500,7500,7500,7500,0
20241217,162700,950478990,7500,7500,7500,7500,0
20241217,162600,950478990,7500,7500,7500,7500,0
20241217,162500,950478990,7500,7500,7500,7500,0
20241217,162400,950478990,7500,7500,7500,7500,0
20241217,162300,950478990,7500,7500,7500,7500,0
20241217,162200,950478990,7500,7500,7500,7500,0
20241217,162100,950478990,7500,7500,7500,7500,0
20241217,162000,950478990,7500,7500,7500,7500,0
20241217,161900,950478990,7500,7500,7500,7500,0
20241217,161800,950478990,7500,7500,7500,7500,0
20241217,161700,950478990,7500,7500,7500,7500,0
20241217,161600,950478990,7500,7500,7500,7500,0
20241217,161500,950478990,7500,7500,7500,7500,0
20241217,161400,950478990,7500,7500,7500,7500,0
20241217,161300,950478990,7500,7500,7500,7500,0
20241217,161200,950478990,7500,7500,7500,7500,0
20241217,161100,950478990,7500,7500,7500,7500,0
20241217,161000,950478990,7500,7500,7500,7500,0
20241217,160900,950478990,7500,7500,7500,7500,0
20241217,160800,950478990,7500,7500,7500,7500,0
20241217,160700,950478990,7500,7500,7500,7500,0
20241217,160600,950478990,7500,7500,7500,7500,0
20241217,160500,950478990,7500,7500,7500,7500,0
20241217,160400,950478990,7500,7500,7500,7500,0
20241217,160300,950478990,7500,7500,7500,7500,0
20241217,160200,950478990,7500,7500,7500,7500,0
20241217,160100,950478990,7500,7500,7500,7500,1783
20241217,160000,950478990,7500,7500,7500,7500,0
20241217,155900,950478990,7500,7500,7500,7500,0
20241217,155800,950478990,7500,7500,7500,7500,0
20241217,155700,950478990,7500,7500,7500,7500,0
20241217,155600,950478990,7500,7500,7500,7500,0
20241217,155500,950478990,7500,7500,7500,7500,0
20241217,155400,950478990,7500,7500,7500,7500,0
20241217,155300,950478990,7500,7500,7500,7500,0
20241217,155200,950478990,7500,7500,7500,7500,0
20241217,155100,950478990,7500,7500,7500,7500,0
20241217,155000,950478990,7500,7500,7500,7500,0
20241217,154900,950478990,7500,7500,7500,7500,0
20241217,154800,950478990,7500,7500,7500,7500,0
20241217,154700,950478990,7500,7500,7500,7500,0
20241217,154600,950478990,7500,7500,7500,7500,0
20241217,154500,950478990,7500,7500,7500,7500,0
20241217,154400,950478990,7500,7500,7500,7500,0
20241217,154300,950478990,7500,7500,7500,7500,0
20241217,154200,950478990,7500,7500,7500,7500,0
20241217,154100,950478990,7500,7500,7500,7500,0
20241217,154000,950478990,7500,7500,7500,7500,0
20241217,153900,950478990,7500,7500,7500,7500,0
20241217,153800,950478990,7500,7500,7500,7500,0
20241217,153700,950478990,7500,7500,7500,7500,0
20241217,153600,950478990,7500,7500,7500,7500,0
20241217,153500,950478990,7500,7500,7500,7500,0
20241217,153400,950478990,7500,7500,7500,7500,0
20241217,153300,950478990,7500,7500,7500,7500,0
20241217,153200,950478990,7500,7500,7500,7500,0
20241217,153100,950478990,7500,7500,7500,7500,1783
20241217,153000,950478990,7500,7500,7500,7500,1783
20241217,152900,937106490,7450,7450,7450,7450,0
20241217,152800,937106490,7450,7450,7450,7450,0
20241217,152700,937106490,7450,7450,7450,7450,0
20241217,152600,937106490,7450,7450,7450,7450,0
20241217,152500,937106490,7450,7450,7450,7450,0
20241217,152400,937106490,7450,7450,7450,7450,0
20241217,152300,937106490,7450,7450,7450,7450,0
20241217,152200,937106490,7450,7450,7450,7450,0
20241217,152100,937106490,7450,7450,7450,7450,0
20241217,152000,937106490,7450,7450,7450,7450,0
20241217,151900,937106490,7450,7450,7450,7450,219
20241217,151800,935474940,7450,7450,7450,7450,139
20241217,151700,934439390,7480,7480,7480,7480,1
20241217,151600,934431910,7440,7440,7440,7440,0
20241217,151500,934431910,7440,7450,7460,7440,2004
20241217,151400,919516880,7450,7450,7450,7450,0
20241217,151300,919516880,7450,7450,7450,7450,1
20241217,151200,919509430,7450,7450,7450,7450,312
20241217,151100,917185030,7440,7470,7470,7440,325
20241217,151000,914765910,7480,7480,7480,7480,0
20241217,150900,914765910,7480,7480,7480,7480,0
20241217,150800,914765910,7480,7490,7490,7480,3
20241217,150700,914743460,7450,7450,7450,7450,2034
20241217,150600,899590160,7470,7470,7470,7470,1341
20241217,150500,889572890,7450,7460,7470,7450,56
20241217,150400,889155030,7460,7460,7460,7460,50
20241217,150300,888782030,7460,7460,7460,7460,29
20241217,150200,888565690,7460,7460,7460,7460,171
20241217,150100,887290030,7460,7460,7460,7460,67
20241217,150000,886790210,7450,7450,7450,7450,0
20241217,145900,886790210,7450,7460,7460,7450,602
20241217,145800,882303820,7460,7460,7460,7460,1
20241217,145700,882296360,7460,7460,7460,7460,2
20241217,145600,882281440,7460,7460,7460,7460,1
20241217,145500,882273980,7460,7450,7460,7450,37
20241217,145400,881997970,7460,7450,7460,7450,11
20241217,145300,881915920,7450,7450,7450,7450,59
20241217,145200,881476370,7460,7460,7460,7460,567
20241217,145100,877246550,7460,7460,7460,7460,1
20241217,145000,877239090,7460,7460,7460,7460,1
20241217,144900,877231630,7460,7460,7460,7460,1
20241217,144800,877224170,7460,7460,7460,7460,2
20241217,144700,877209250,7460,7470,7470,7460,100
20241217,144600,876462490,7470,7460,7470,7460,60
20241217,144500,876014300,7460,7460,7460,7460,102
20241217,144400,875253380,7460,7460,7460,7460,1
20241217,144300,875245920,7450,7450,7450,7450,1
20241217,144200,875238470,7450,7450,7450,7450,1
20241217,144100,875231020,7450,7450,7450,7450,1
20241217,144000,875223570,7450,7450,7450,7450,43
20241217,143900,874903220,7450,7460,7460,7450,57
20241217,143800,874478140,7460,7450,7460,7450,19
20241217,143700,874336420,7450,7450,7450,7450,120
20241217,143600,873442420,7450,7450,7450,7450,1
20241217,143500,873434970,7460,7460,7460,7460,9
20241217,143400,873367830,7460,7460,7460,7460,1
20241217,143300,873360370,7450,7450,7450,7450,1
20241217,143200,873352920,7450,7450,7450,7450,139
20241217,143100,872317370,7450,7450,7450,7450,201
20241217,143000,870819920,7460,7450,7460,7450,11
20241217,142900,870737870,7450,7450,7450,7450,1332
20241217,142800,860814470,7480,7450,7480,7450,2
20241217,142700,860799540,7450,7450,7450,7450,1
20241217,142600,860792090,7450,7450,7450,7450,1
20241217,142500,860784640,7460,7460,7460,7460,1
20241217,142400,860777180,7450,7490,7490,7450,2
20241217,142300,860762240,7450,7470,7470,7450,898
20241217,142200,854064830,7460,7490,7490,7460,201
20241217,142100,852559370,7460,7460,7460,7460,112
20241217,142000,851723850,7460,7460,7460,7460,1383
20241217,141900,841406670,7460,7460,7460,7460,1
20241217,141800,841399210,7460,7480,7480,7460,403
20241217,141700,838389070,7480,7480,7480,7480,1
20241217,141600,838381590,7480,7480,7480,7480,1
20241217,141500,838374110,7480,7480,7480,7480,1
20241217,141400,838366630,7480,7480,7480,7480,1
20241217,141300,838359150,7480,7480,7480,7470,20
20241217,141200,838209560,7480,7470,7480,7470,2
20241217,141100,838194610,7470,7470,7470,7470,1
20241217,141000,838187140,7470,7470,7470,7470,1
20241217,140900,838179670,7470,7470,7470,7470,20
20241217,140800,838030270,7470,7470,7470,7470,40
20241217,140700,837731470,7470,7470,7470,7470,1
20241217,140600,837724000,7500,7490,7500,7470,1007
20241217,140500,830200390,7500,7490,7500,7490,52
20241217,140400,829810900,7490,7490,7490,7490,31
20241217,140300,829578710,7490,7500,7500,7490,71
20241217,140200,829046220,7490,7500,7500,7490,3
20241217,140100,829023730,7490,7490,7490,7490,1
20241217,140000,829016240,7490,7490,7490,7490,26
20241217,135900,828821500,7490,7490,7490,7490,20
20241217,135800,828671700,7490,7490,7490,7490,1
20241217,135700,828664210,7490,7490,7490,7490,1
20241217,135600,828656720,7500,7480,7500,7480,4
20241217,135500,828626740,7480,7480,7480,7480,1
20241217,135400,828619260,7480,7480,7480,7480,1
20241217,135300,828611780,7470,7480,7480,7470,33
20241217,135200,828364950,7470,7480,7480,7470,169
20241217,135100,827100840,7480,7480,7480,7480,6
20241217,135000,827055960,7480,7480,7480,7480,1
20241217,134900,827048480,7480,7480,7480,7480,1
20241217,134800,827041000,7500,7480,7500,7480,85
20241217,134700,826403530,7480,7480,7480,7480,1
20241217,134600,826396050,7480,7480,7480,7480,21
20241217,134500,826238970,7490,7490,7490,7480,501
20241217,134400,822486490,7480,7480,7480,7480,1
20241217,134300,822479010,7480,7480,7480,7480,1
20241217,134200,822471530,7480,7480,7480,7480,1
20241217,134100,822464050,7490,7480,7490,7480,101
20241217,134000,821707570,7490,7500,7500,7490,63
20241217,133900,821235580,7500,7490,7500,7490,11
20241217,133800,821153090,7480,7480,7480,7480,203
20241217,133700,819634650,7470,7470,7470,7470,1
20241217,133600,819627180,7470,7470,7470,7470,19
20241217,133500,819485250,7470,7470,7470,7470,1
20241217,133400,819477780,7470,7480,7480,7470,7
20241217,133300,819425430,7480,7480,7480,7480,1
20241217,133200,819417950,7480,7480,7480,7480,1
20241217,133100,819410470,7480,7480,7480,7480,0
20241217,133000,819410470,7480,7480,7480,7480,1
20241217,132900,819402990,7480,7480,7480,7480,1
20241217,132800,819395510,7480,7480,7480,7480,301
20241217,132700,817144030,7490,7490,7490,7490,1
20241217,132600,817136540,7490,7490,7490,7490,0
20241217,132500,817136540,7490,7490,7490,7490,2
20241217,132400,817121560,7480,7480,7480,7480,113
20241217,132300,816276320,7480,7490,7490,7480,3
20241217,132200,816253870,7480,7490,7490,7480,10
20241217,132100,816178980,7470,7470,7470,7470,1
20241217,132000,816171510,7470,7470,7470,7470,1
20241217,131900,816164040,7470,7470,7470,7470,1
20241217,131800,816156570,7470,7470,7470,7470,1
20241217,131700,816149100,7470,7470,7470,7470,1
20241217,131600,816141630,7470,7470,7470,7470,1
20241217,131500,816134160,7470,7470,7470,7470,219
20241217,131400,814498230,7470,7470,7470,7470,10
20241217,131300,814423530,7470,7470,7470,7470,1
20241217,131200,814416060,7490,7490,7490,7490,29
20241217,131100,814198850,7490,7470,7490,7470,176
20241217,131000,812880630,7470,7470,7470,7470,1
20241217,130900,812873160,7470,7470,7470,7470,5
20241217,130800,812835810,7470,7470,7470,7470,501
20241217,130700,809093340,7470,7470,7470,7470,1
20241217,130600,809085870,7470,7470,7470,7470,1
20241217,130500,809078400,7500,7470,7500,7470,52
20241217,130400,808689930,7470,7470,7470,7470,51
20241217,130300,808308960,7470,7470,7500,7470,12
20241217,130200,808219290,7470,7480,7480,7470,231
20241217,130100,806493080,7500,7480,7500,7480,47
20241217,130000,806141500,7490,7480,7490,7480,104
20241217,125900,805362550,7480,7480,7480,7480,151
20241217,125800,804233070,7480,7480,7480,7480,12
20241217,125700,804143310,7480,7480,7480,7480,2
20241217,125600,804128350,7480,7480,7480,7480,21
20241217,125500,803971270,7480,7480,7480,7480,2
20241217,125400,803956310,7490,7490,7490,7490,106
20241217,125300,803162370,7500,7490,7500,7490,94
20241217,125200,802458290,7490,7490,7490,7490,2
20241217,125100,802443310,7500,7480,7500,7480,44
20241217,125000,802113750,7480,7480,7490,7480,107
20241217,124900,801312340,7480,7480,7480,7480,2
20241217,124800,801297380,7480,7480,7490,7480,59
20241217,124700,800855490,7470,7470,7470,7470,2
20241217,124600,800840550,7470,7470,7470,7470,2
20241217,124500,800825610,7470,7470,7470,7470,7
20241217,124400,800773320,7470,7470,7470,7470,4
20241217,124300,800743440,7470,7470,7470,7470,157
20241217,124200,799570650,7470,7470,7470,7470,2
20241217,124100,799555710,7470,7470,7470,7470,2
20241217,124000,799540770,7470,7470,7470,7470,2
20241217,123900,799525830,7470,7470,7470,7470,2
20241217,123800,799510890,7470,7470,7470,7470,2
20241217,123700,799495950,7470,7470,7470,7470,2
20241217,123600,799481010,7470,7470,7470,7470,2
20241217,123500,799466070,7480,7480,7480,7470,202
20241217,123400,797955120,7470,7470,7490,7470,3
20241217,123300,797932690,7470,7470,7490,7470,79
20241217,123200,797342340,7470,7470,7470,7470,2
20241217,123100,797327400,7470,7470,7470,7470,2
20241217,123000,797312460,7470,7470,7470,7470,2
20241217,122900,797297520,7490,7470,7490,7470,10
20241217,122800,797222660,7470,7470,7470,7470,39
20241217,122700,796931330,7470,7470,7470,7470,35
20241217,122600,796669880,7470,7480,7480,7470,9
20241217,122500,796602570,7480,7480,7480,7480,68
20241217,122400,796093930,7480,7480,7480,7480,2
20241217,122300,796078970,7480,7480,7500,7480,3
20241217,122200,796056510,7480,7500,7500,7480,3
20241217,122100,796034050,7480,7480,7500,7480,3
20241217,122000,796011590,7500,7490,7500,7480,303
20241217,121900,793744490,7490,7490,7490,7490,2
20241217,121800,793729510,7490,7490,7490,7490,2
20241217,121700,793714530,7490,7490,7490,7490,75
20241217,121600,793152780,7490,7490,7490,7490,2
20241217,121500,793137800,7480,7490,7490,7480,798
20241217,121400,787161190,7490,7490,7490,7490,49
20241217,121300,786794180,7490,7490,7490,7490,2
20241217,121200,786779200,7490,7490,7490,7490,2
20241217,121100,786764220,7490,7490,7490,7490,2
20241217,121000,786749240,7490,7490,7500,7490,755
20241217,120900,781094250,7490,7490,7520,7490,3
20241217,120800,781071750,7520,7500,7520,7490,3
20241217,120700,781049240,7500,7500,7500,7500,7
20241217,120600,780996740,7520,7500,7520,7500,4
20241217,120500,780966700,7500,7500,7520,7500,11
20241217,120400,780884110,7500,7500,7500,7500,1
20241217,120300,780876610,7520,7520,7520,7520,0
20241217,120200,780876610,7520,7520,7520,7520,0
20241217,120100,780876610,7520,7520,7520,7520,1
20241217,120000,780869090,7520,7510,7520,7510,2
20241217,115900,780854060,7520,7520,7520,7520,0
20241217,115800,780854060,7520,7500,7520,7490,52
20241217,115700,780464520,7510,7510,7510,7510,496
20241217,115600,776739560,7510,7520,7520,7510,31
20241217,115500,776506500,7520,7520,7520,7520,241
20241217,115400,774694180,7520,7530,7530,7520,24
20241217,115300,774513650,7540,7540,7540,7540,0
20241217,115200,774513650,7540,7540,7540,7540,1
20241217,115100,774506110,7540,7500,7540,7500,3296
20241217,115000,749715360,7500,7490,7500,7490,94
20241217,114900,749011280,7490,7490,7490,7490,12
20241217,114800,748921400,7490,7490,7490,7490,1
20241217,114700,748913910,7490,7490,7490,7490,0
20241217,114600,748913910,7490,7470,7490,7470,731
20241217,114500,743441640,7470,7470,7470,7470,4
20241217,114400,743411760,7480,7480,7480,7480,260
20241217,114300,741466960,7490,7490,7490,7490,0
20241217,114200,741466960,7490,7490,7490,7490,0
20241217,114100,741466960,7490,7490,7490,7490,0
20241217,114000,741466960,7490,7490,7490,7490,1
20241217,113900,741459470,7490,7490,7490,7490,0
20241217,113800,741459470,7490,7490,7490,7490,10
20241217,113700,741384570,7490,7490,7490,7490,0
20241217,113600,741384570,7490,7490,7490,7490,0
20241217,113500,741384570,7490,7490,7490,7490,0
20241217,113400,741384570,7490,7490,7490,7490,0
20241217,113300,741384570,7490,7490,7490,7490,102
20241217,113200,740620590,7480,7480,7480,7480,0
20241217,113100,740620590,7480,7490,7490,7480,706
20241217,113000,735339020,7480,7430,7480,7430,1496
20241217,112900,724184940,7410,7410,7410,7410,0
20241217,112800,724184940,7410,7410,7410,7410,1
20241217,112700,724177530,7430,7430,7430,7430,0
20241217,112600,724177530,7430,7430,7430,7430,677
20241217,112500,719147420,7430,7430,7430,7430,0
20241217,112400,719147420,7430,7430,7430,7430,140
20241217,112300,718107220,7400,7400,7400,7400,0
20241217,112200,718107220,7400,7400,7400,7400,0
20241217,112100,718107220,7400,7400,7400,7400,0
20241217,112000,718107220,7400,7410,7420,7400,500
20241217,111900,714402520,7420,7420,7420,7420,0
20241217,111800,714402520,7420,7420,7420,7420,0
20241217,111700,714402520,7420,7420,7420,7420,0
20241217,111600,714402520,7420,7420,7420,7420,1
20241217,111500,714395100,7430,7430,7430,7430,1
20241217,111400,714387670,7400,7400,7400,7400,0
20241217,111300,714387670,7400,7400,7400,7400,0
20241217,111200,714387670,7400,7400,7400,7400,1
20241217,111100,714380270,7430,7430,7430,7430,192
20241217,111000,712953710,7410,7410,7410,7410,1
20241217,110900,712946300,7410,7430,7430,7410,49
20241217,110800,712583180,7410,7400,7410,7400,360
20241217,110700,709917580,7400,7400,7400,7400,0
20241217,110600,709917580,7400,7400,7400,7400,500
20241217,110500,706217580,7400,7400,7400,7400,0
20241217,110400,706217580,7400,7400,7400,7400,4
20241217,110300,706187980,7410,7410,7410,7410,273
20241217,110200,704165050,7390,7390,7390,7390,0
20241217,110100,704165050,7390,7390,7390,7390,0
20241217,110000,704165050,7390,7400,7400,7390,9
20241217,105900,704098530,7410,7410,7410,7410,0
20241217,105800,704098530,7410,7410,7410,7410,11
20241217,105700,704017020,7410,7400,7410,7400,44
20241217,105600,703691410,7400,7400,7410,7400,480
20241217,105500,700139110,7400,7400,7400,7400,1
20241217,105400,700131710,7370,7380,7380,7370,2944
20241217,105300,678418830,7380,7380,7380,7380,201
20241217,105200,676935450,7380,7400,7400,7380,5
20241217,105100,676898480,7380,7400,7400,7380,98
20241217,105000,676173300,7380,7380,7380,7380,0
20241217,104900,676173300,7380,7380,7380,7380,0
20241217,104800,676173300,7380,7380,7380,7380,0
20241217,104700,676173300,7380,7380,7380,7380,132
20241217,104600,675199140,7380,7380,7380,7380,0
20241217,104500,675199140,7380,7380,7380,7380,1
20241217,104400,675191760,7380,7380,7380,7380,0
20241217,104300,675191760,7380,7380,7380,7380,0
20241217,104200,675191760,7380,7400,7400,7380,226
20241217,104100,673519760,7380,7380,7380,7380,0
20241217,104000,673519760,7380,7380,7380,7380,19
20241217,103900,673379540,7410,7390,7410,7390,132
20241217,103800,672402680,7390,7390,7390,7390,5
20241217,103700,672365730,7390,7390,7390,7390,38
20241217,103600,672084910,7370,7370,7370,7370,3
20241217,103500,672062800,7370,7370,7370,7370,0
20241217,103400,672062800,7370,7380,7380,7370,50
20241217,103300,671694270,7390,7390,7390,7390,6
20241217,103200,671649930,7390,7360,7390,7360,7
20241217,103100,671598230,7360,7360,7360,7360,0
20241217,103000,671598230,7360,7390,7390,7360,209
20241217,102900,670055220,7390,7380,7390,7380,907
20241217,102800,663354490,7350,7350,7350,7350,35
20241217,102700,663097240,7350,7350,7350,7350,0
20241217,102600,663097240,7350,7350,7350,7350,200
20241217,102500,661627240,7350,7350,7350,7350,1
20241217,102400,661619890,7360,7360,7360,7360,800
20241217,102300,655731890,7340,7340,7340,7340,51
20241217,102200,655357550,7340,7360,7360,7340,1154
20241217,102100,646875920,7380,7380,7380,7380,201
20241217,102000,645392540,7390,7390,7390,7390,0
20241217,101900,645392540,7390,7390,7390,7320,1976
20241217,101800,630903550,7350,7360,7360,7350,202
20241217,101700,629418700,7350,7360,7360,7350,844
20241217,101600,623214920,7360,7360,7360,7360,0
20241217,101500,623214920,7360,7360,7360,7360,704
20241217,101400,618033480,7360,7380,7380,7360,650
20241217,101300,613241930,7390,7390,7390,7390,46
20241217,101200,612901990,7380,7390,7390,7380,14
20241217,101100,612798660,7390,7390,7390,7390,14
20241217,101000,612695200,7390,7390,7390,7390,135
20241217,100900,611697550,7390,7390,7390,7390,734
20241217,100800,606273290,7390,7390,7390,7390,112
20241217,100700,605445610,7390,7400,7400,7390,419
20241217,100600,602345220,7390,7370,7390,7370,509
20241217,100500,598584290,7400,7400,7400,7360,504
20241217,100400,594874650,7390,7390,7390,7390,5
20241217,100300,594837700,7400,7350,7400,7350,6735
20241217,100200,545335400,7360,7410,7410,7360,416
20241217,100100,542271000,7410,7370,7410,7370,469
20241217,100000,538813230,7420,7420,7420,7420,1
20241217,095900,538805810,7390,7400,7410,7350,3336
20241217,095800,514234480,7430,7430,7430,7430,3
20241217,095700,514212190,7430,7430,7430,7430,104
20241217,095600,513439470,7430,7430,7430,7430,0
20241217,095500,513439470,7430,7420,7430,7400,152
20241217,095400,512314620,7370,7380,7400,7370,1246
20241217,095300,503122100,7380,7380,7380,7380,219
20241217,095200,501505880,7380,7400,7400,7380,170
20241217,095100,500250880,7400,7390,7400,7380,30
20241217,095000,500029360,7400,7400,7400,7400,10
20241217,094900,499955360,7400,7400,7400,7360,1687
20241217,094800,487527550,7400,7390,7420,7390,718
20241217,094700,482219380,7430,7430,7430,7430,20
20241217,094600,482070780,7430,7430,7430,7430,1
20241217,094500,482063350,7420,7360,7420,7360,11
20241217,094400,481981980,7410,7420,7420,7370,962
20241217,094300,474891840,7370,7460,7460,7350,4615
20241217,094200,440778480,7460,7440,7460,7440,101
20241217,094100,440026340,7460,7420,7460,7420,967
20241217,094000,432849400,7420,7440,7470,7420,1328
20241217,093900,422987080,7470,7480,7480,7430,220
20241217,093800,421351490,7430,7450,7450,7430,510
20241217,093700,417560190,7430,7460,7460,7430,319
20241217,093600,415182320,7490,7430,7490,7420,2066
20241217,093500,399720230,7460,7510,7510,7430,12708
20241217,093400,304773320,7510,7510,7510,7510,0
20241217,093300,304773320,7510,7520,7520,7510,254
20241217,093200,302864590,7540,7510,7540,7500,1496
20241217,093100,291636520,7560,7520,7560,7510,208
20241217,093000,290072850,7520,7540,7560,7510,586
20241217,092900,285664790,7540,7550,7550,7530,969
20241217,092800,278357160,7550,7550,7550,7550,45
20241217,092700,278017410,7550,7550,7550,7550,0
20241217,092600,278017410,7550,7540,7550,7540,45
20241217,092500,277677970,7550,7560,7560,7550,21
20241217,092400,277519310,7550,7550,7550,7550,18
20241217,092300,277383410,7550,7550,7560,7510,4227
20241217,092200,245604880,7570,7570,7570,7570,6
20241217,092100,245559460,7570,7570,7570,7550,1400
20241217,092000,234989400,7550,7560,7570,7550,289
20241217,091900,232805930,7550,7540,7560,7540,399
20241217,091800,229793830,7550,7520,7550,7520,943
20241217,091700,222702440,7520,7550,7550,7520,632
20241217,091600,217943840,7550,7530,7550,7530,434
20241217,091500,214675280,7560,7560,7560,7520,100
20241217,091400,213920800,7520,7540,7560,7520,2735
20241217,091300,193314260,7560,7560,7560,7560,60
20241217,091200,192860660,7570,7560,7580,7530,1004
20241217,091100,185288030,7580,7580,7580,7560,197
20241217,091000,183798390,7580,7540,7580,7540,920
20241217,090900,176854450,7580,7600,7620,7540,1750
20241217,090800,163629050,7560,7590,7600,7560,2981
20241217,090700,141038950,7590,7640,7640,7590,4208
20241217,090600,108965580,7640,7640,7640,7640,0
20241217,090500,108965580,7640,7700,7700,7640,296
20241217,090400,106692960,7680,7700,7700,7670,160
20241217,090300,105464400,7700,7700,7700,7640,1034
20241217,090200,97509030,7680,7640,7690,7640,216
20241217,090100,95858610,7680,7600,7700,7560,5963
20241217,090000,50055130,7600,7650,7650,7560,6454