KissMeData/045340/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,192900,5463532560,8820,8820,8820,8820,4728
20241220,192800,5463532560,8820,8820,8820,8820,0
20241220,192700,5463532560,8820,8820,8820,8820,0
20241220,192600,5463532560,8820,8820,8820,8820,0
20241220,192500,5463532560,8820,8820,8820,8820,0
20241220,192400,5463532560,8820,8820,8820,8820,0
20241220,192300,5463532560,8820,8820,8820,8820,0
20241220,192200,5463532560,8820,8820,8820,8820,0
20241220,192100,5463532560,8820,8820,8820,8820,0
20241220,192000,5463532560,8820,8820,8820,8820,0
20241220,191900,5463532560,8820,8820,8820,8820,0
20241220,191800,5463532560,8820,8820,8820,8820,0
20241220,191700,5463532560,8820,8820,8820,8820,0
20241220,191600,5463532560,8820,8820,8820,8820,0
20241220,191500,5463532560,8820,8820,8820,8820,0
20241220,191400,5463532560,8820,8820,8820,8820,0
20241220,191300,5463532560,8820,8820,8820,8820,0
20241220,191200,5463532560,8820,8820,8820,8820,0
20241220,191100,5463532560,8820,8820,8820,8820,0
20241220,191000,5463532560,8820,8820,8820,8820,0
20241220,190900,5463532560,8820,8820,8820,8820,0
20241220,190800,5463532560,8820,8820,8820,8820,0
20241220,190700,5463532560,8820,8820,8820,8820,0
20241220,190600,5463532560,8820,8820,8820,8820,0
20241220,190500,5463532560,8820,8820,8820,8820,0
20241220,190400,5463532560,8820,8820,8820,8820,0
20241220,190300,5463532560,8820,8820,8820,8820,0
20241220,190200,5463532560,8820,8820,8820,8820,0
20241220,190100,5463532560,8820,8820,8820,8820,0
20241220,190000,5463532560,8820,8820,8820,8820,0
20241220,185900,5463532560,8820,8820,8820,8820,4728
20241220,185800,5463532560,8820,8820,8820,8820,0
20241220,185700,5463532560,8820,8820,8820,8820,0
20241220,185600,5463532560,8820,8820,8820,8820,0
20241220,185500,5463532560,8820,8820,8820,8820,0
20241220,185400,5463532560,8820,8820,8820,8820,0
20241220,185300,5463532560,8820,8820,8820,8820,0
20241220,185200,5463532560,8820,8820,8820,8820,0
20241220,185100,5463532560,8820,8820,8820,8820,0
20241220,185000,5463532560,8820,8820,8820,8820,0
20241220,184900,5463532560,8820,8820,8820,8820,0
20241220,184800,5463532560,8820,8820,8820,8820,0
20241220,184700,5463532560,8820,8820,8820,8820,0
20241220,184600,5463532560,8820,8820,8820,8820,0
20241220,184500,5463532560,8820,8820,8820,8820,0
20241220,184400,5463532560,8820,8820,8820,8820,0
20241220,184300,5463532560,8820,8820,8820,8820,0
20241220,184200,5463532560,8820,8820,8820,8820,0
20241220,184100,5463532560,8820,8820,8820,8820,0
20241220,184000,5463532560,8820,8820,8820,8820,0
20241220,183900,5463532560,8820,8820,8820,8820,0
20241220,183800,5463532560,8820,8820,8820,8820,0
20241220,183700,5463532560,8820,8820,8820,8820,0
20241220,183600,5463532560,8820,8820,8820,8820,0
20241220,183500,5463532560,8820,8820,8820,8820,0
20241220,183400,5463532560,8820,8820,8820,8820,0
20241220,183300,5463532560,8820,8820,8820,8820,0
20241220,183200,5463532560,8820,8820,8820,8820,0
20241220,183100,5463532560,8820,8820,8820,8820,0
20241220,183000,5463532560,8820,8820,8820,8820,0
20241220,182900,5463532560,8820,8820,8820,8820,4728
20241220,182800,5463532560,8820,8820,8820,8820,0
20241220,182700,5463532560,8820,8820,8820,8820,0
20241220,182600,5463532560,8820,8820,8820,8820,0
20241220,182500,5463532560,8820,8820,8820,8820,0
20241220,182400,5463532560,8820,8820,8820,8820,0
20241220,182300,5463532560,8820,8820,8820,8820,0
20241220,182200,5463532560,8820,8820,8820,8820,0
20241220,182100,5463532560,8820,8820,8820,8820,0
20241220,182000,5463532560,8820,8820,8820,8820,0
20241220,181900,5463532560,8820,8820,8820,8820,0
20241220,181800,5463532560,8820,8820,8820,8820,0
20241220,181700,5463532560,8820,8820,8820,8820,0
20241220,181600,5463532560,8820,8820,8820,8820,0
20241220,181500,5463532560,8820,8820,8820,8820,0
20241220,181400,5463532560,8820,8820,8820,8820,0
20241220,181300,5463532560,8820,8820,8820,8820,0
20241220,181200,5463532560,8820,8820,8820,8820,0
20241220,181100,5463532560,8820,8820,8820,8820,0
20241220,181000,5463532560,8820,8820,8820,8820,0
20241220,180900,5463532560,8820,8820,8820,8820,0
20241220,180800,5463532560,8820,8820,8820,8820,0
20241220,180700,5463532560,8820,8820,8820,8820,0
20241220,180600,5463532560,8820,8820,8820,8820,0
20241220,180500,5463532560,8820,8820,8820,8820,0
20241220,180400,5463532560,8820,8820,8820,8820,0
20241220,180300,5463532560,8820,8820,8820,8820,0
20241220,180200,5463532560,8820,8820,8820,8820,0
20241220,180100,5463532560,8820,8820,8820,8820,0
20241220,180000,5463532560,8820,8820,8820,8820,0
20241220,175900,5463532560,8820,8820,8820,8820,4728
20241220,175800,5463532560,8820,8820,8820,8820,0
20241220,175700,5463532560,8820,8820,8820,8820,0
20241220,175600,5463532560,8820,8820,8820,8820,0
20241220,175500,5463532560,8820,8820,8820,8820,0
20241220,175400,5463532560,8820,8820,8820,8820,0
20241220,175300,5463532560,8820,8820,8820,8820,0
20241220,175200,5463532560,8820,8820,8820,8820,0
20241220,175100,5463532560,8820,8820,8820,8820,0
20241220,175000,5463532560,8820,8820,8820,8820,0
20241220,174900,5463532560,8820,8820,8820,8820,0
20241220,174800,5463532560,8820,8820,8820,8820,0
20241220,174700,5463532560,8820,8820,8820,8820,0
20241220,174600,5463532560,8820,8820,8820,8820,0
20241220,174500,5463532560,8820,8820,8820,8820,0
20241220,174400,5463532560,8820,8820,8820,8820,0
20241220,174300,5463532560,8820,8820,8820,8820,0
20241220,174200,5463532560,8820,8820,8820,8820,0
20241220,174100,5463532560,8820,8820,8820,8820,0
20241220,174000,5463532560,8820,8820,8820,8820,0
20241220,173900,5463532560,8820,8820,8820,8820,0
20241220,173800,5463532560,8820,8820,8820,8820,0
20241220,173700,5463532560,8820,8820,8820,8820,0
20241220,173600,5463532560,8820,8820,8820,8820,0
20241220,173500,5463532560,8820,8820,8820,8820,0
20241220,173400,5463532560,8820,8820,8820,8820,0
20241220,173300,5463532560,8820,8820,8820,8820,0
20241220,173200,5463532560,8820,8820,8820,8820,0
20241220,173100,5463532560,8820,8820,8820,8820,0
20241220,173000,5463532560,8820,8820,8820,8820,0
20241220,172900,5463532560,8820,8820,8820,8820,4728
20241220,172800,5463532560,8820,8820,8820,8820,0
20241220,172700,5463532560,8820,8820,8820,8820,0
20241220,172600,5463532560,8820,8820,8820,8820,0
20241220,172500,5463532560,8820,8820,8820,8820,0
20241220,172400,5463532560,8820,8820,8820,8820,0
20241220,172300,5463532560,8820,8820,8820,8820,0
20241220,172200,5463532560,8820,8820,8820,8820,0
20241220,172100,5463532560,8820,8820,8820,8820,0
20241220,172000,5463532560,8820,8820,8820,8820,0
20241220,171900,5463532560,8820,8820,8820,8820,0
20241220,171800,5463532560,8820,8820,8820,8820,0
20241220,171700,5463532560,8820,8820,8820,8820,0
20241220,171600,5463532560,8820,8820,8820,8820,0
20241220,171500,5463532560,8820,8820,8820,8820,0
20241220,171400,5463532560,8820,8820,8820,8820,0
20241220,171300,5463532560,8820,8820,8820,8820,0
20241220,171200,5463532560,8820,8820,8820,8820,0
20241220,171100,5463532560,8820,8820,8820,8820,0
20241220,171000,5463532560,8820,8820,8820,8820,0
20241220,170900,5463532560,8820,8820,8820,8820,0
20241220,170800,5463532560,8820,8820,8820,8820,0
20241220,170700,5463532560,8820,8820,8820,8820,0
20241220,170600,5463532560,8820,8820,8820,8820,0
20241220,170500,5463532560,8820,8820,8820,8820,0
20241220,170400,5463532560,8820,8820,8820,8820,0
20241220,170300,5463532560,8820,8820,8820,8820,0
20241220,170200,5463532560,8820,8820,8820,8820,0
20241220,170100,5463532560,8820,8820,8820,8820,0
20241220,170000,5463532560,8820,8820,8820,8820,0
20241220,165900,5463532560,8820,8820,8820,8820,4728
20241220,165800,5463532560,8820,8820,8820,8820,0
20241220,165700,5463532560,8820,8820,8820,8820,0
20241220,165600,5463532560,8820,8820,8820,8820,0
20241220,165500,5463532560,8820,8820,8820,8820,0
20241220,165400,5463532560,8820,8820,8820,8820,0
20241220,165300,5463532560,8820,8820,8820,8820,0
20241220,165200,5463532560,8820,8820,8820,8820,0
20241220,165100,5463532560,8820,8820,8820,8820,0
20241220,165000,5463532560,8820,8820,8820,8820,0
20241220,164900,5463532560,8820,8820,8820,8820,0
20241220,164800,5463532560,8820,8820,8820,8820,0
20241220,164700,5463532560,8820,8820,8820,8820,0
20241220,164600,5463532560,8820,8820,8820,8820,0
20241220,164500,5463532560,8820,8820,8820,8820,0
20241220,164400,5463532560,8820,8820,8820,8820,0
20241220,164300,5463532560,8820,8820,8820,8820,0
20241220,164200,5463532560,8820,8820,8820,8820,0
20241220,164100,5463532560,8820,8820,8820,8820,0
20241220,164000,5463532560,8820,8820,8820,8820,0
20241220,163900,5463532560,8820,8820,8820,8820,0
20241220,163800,5463532560,8820,8820,8820,8820,0
20241220,163700,5463532560,8820,8820,8820,8820,0
20241220,163600,5463532560,8820,8820,8820,8820,0
20241220,163500,5463532560,8820,8820,8820,8820,0
20241220,163400,5463532560,8820,8820,8820,8820,0
20241220,163300,5463532560,8820,8820,8820,8820,0
20241220,163200,5463532560,8820,8820,8820,8820,0
20241220,163100,5463532560,8820,8820,8820,8820,0
20241220,163000,5463532560,8820,8820,8820,8820,0
20241220,162900,5463532560,8820,8820,8820,8820,4728
20241220,162800,5463532560,8820,8820,8820,8820,0
20241220,162700,5463532560,8820,8820,8820,8820,0
20241220,162600,5463532560,8820,8820,8820,8820,0
20241220,162500,5463532560,8820,8820,8820,8820,0
20241220,162400,5463532560,8820,8820,8820,8820,0
20241220,162300,5463532560,8820,8820,8820,8820,0
20241220,162200,5463532560,8820,8820,8820,8820,0
20241220,162100,5463532560,8820,8820,8820,8820,0
20241220,162000,5463532560,8820,8820,8820,8820,0
20241220,161900,5463532560,8820,8820,8820,8820,0
20241220,161800,5463532560,8820,8820,8820,8820,0
20241220,161700,5463532560,8820,8820,8820,8820,0
20241220,161600,5463532560,8820,8820,8820,8820,0
20241220,161500,5463532560,8820,8820,8820,8820,0
20241220,161400,5463532560,8820,8820,8820,8820,0
20241220,161300,5463532560,8820,8820,8820,8820,0
20241220,161200,5463532560,8820,8820,8820,8820,0
20241220,161100,5463532560,8820,8820,8820,8820,0
20241220,161000,5463532560,8820,8820,8820,8820,0
20241220,160900,5463532560,8820,8820,8820,8820,0
20241220,160800,5463532560,8820,8820,8820,8820,0
20241220,160700,5463532560,8820,8820,8820,8820,0
20241220,160600,5463532560,8820,8820,8820,8820,0
20241220,160500,5463532560,8820,8820,8820,8820,0
20241220,160400,5463532560,8820,8820,8820,8820,0
20241220,160300,5463532560,8820,8820,8820,8820,0
20241220,160200,5463532560,8820,8820,8820,8820,0
20241220,160100,5463532560,8820,8820,8820,8820,0
20241220,160000,5463532560,8820,8820,8820,8820,0
20241220,155900,5463532560,8820,8820,8820,8820,4728
20241220,155800,5463532560,8820,8820,8820,8820,0
20241220,155700,5463532560,8820,8820,8820,8820,0
20241220,155600,5463532560,8820,8820,8820,8820,0
20241220,155500,5463532560,8820,8820,8820,8820,0
20241220,155400,5463532560,8820,8820,8820,8820,0
20241220,155300,5463532560,8820,8820,8820,8820,0
20241220,155200,5463532560,8820,8820,8820,8820,0
20241220,155100,5463532560,8820,8820,8820,8820,0
20241220,155000,5463532560,8820,8820,8820,8820,0
20241220,154900,5463532560,8820,8820,8820,8820,0
20241220,154800,5463532560,8820,8820,8820,8820,0
20241220,154700,5463532560,8820,8820,8820,8820,0
20241220,154600,5463532560,8820,8820,8820,8820,0
20241220,154500,5463532560,8820,8820,8820,8820,0
20241220,154400,5463532560,8820,8820,8820,8820,0
20241220,154300,5463532560,8820,8820,8820,8820,0
20241220,154200,5463532560,8820,8820,8820,8820,0
20241220,154100,5463532560,8820,8820,8820,8820,0
20241220,154000,5463532560,8820,8820,8820,8820,0
20241220,153900,5463532560,8820,8820,8820,8820,0
20241220,153800,5463532560,8820,8820,8820,8820,0
20241220,153700,5463532560,8820,8820,8820,8820,0
20241220,153600,5463532560,8820,8820,8820,8820,0
20241220,153500,5463532560,8820,8820,8820,8820,0
20241220,153400,5463532560,8820,8820,8820,8820,0
20241220,153300,5463532560,8820,8820,8820,8820,0
20241220,153200,5463532560,8820,8820,8820,8820,0
20241220,153100,5463532560,8820,8820,8820,8820,0
20241220,153000,5463532560,8820,8820,8820,8820,4728
20241220,152900,5421831600,8790,8790,8790,8790,0
20241220,152800,5421831600,8790,8790,8790,8790,0
20241220,152700,5421831600,8790,8790,8790,8790,0
20241220,152600,5421831600,8790,8790,8790,8790,0
20241220,152500,5421831600,8790,8790,8790,8790,0
20241220,152400,5421831600,8790,8790,8790,8790,0
20241220,152300,5421831600,8790,8790,8790,8790,0
20241220,152200,5421831600,8790,8790,8790,8790,0
20241220,152100,5421831600,8790,8790,8790,8790,0
20241220,152000,5421831600,8790,8790,8790,8790,0
20241220,151900,5421831600,8790,8760,8790,8760,1255
20241220,151800,5410817100,8770,8780,8780,8760,588
20241220,151700,5405660160,8780,8770,8780,8770,52
20241220,151600,5405204090,8780,8780,8780,8760,66
20241220,151500,5404625410,8780,8780,8790,8780,240
20241220,151400,5402518170,8790,8780,8800,8750,546
20241220,151300,5397716500,8780,8780,8790,8780,67
20241220,151200,5397128080,8780,8790,8790,8780,310
20241220,151100,5394406220,8780,8740,8780,8730,1297
20241220,151000,5383023360,8780,8750,8780,8750,261
20241220,150900,5380733100,8780,8770,8790,8760,630
20241220,150800,5375213210,8790,8790,8790,8770,29
20241220,150700,5374958500,8780,8800,8800,8770,50
20241220,150600,5374518890,8810,8830,8840,8710,579
20241220,150500,5369445830,8830,8760,8840,8750,4556
20241220,150400,5329318040,8750,8750,8750,8740,2100
20241220,150300,5310944040,8750,8740,8750,8740,450
20241220,150200,5307010280,8730,8730,8730,8720,143
20241220,150100,5305762390,8730,8740,8740,8730,87
20241220,150000,5305002090,8720,8730,8740,8720,547
20241220,145900,5300228620,8720,8700,8730,8700,504
20241220,145800,5295834670,8720,8730,8730,8680,215
20241220,145700,5293963230,8730,8690,8730,8690,2373
20241220,145600,5273337980,8690,8660,8690,8660,846
20241220,145500,5266003060,8680,8690,8690,8660,840
20241220,145400,5258720410,8690,8690,8710,8680,66
20241220,145300,5258146820,8720,8720,8720,8720,14
20241220,145200,5258024740,8730,8730,8730,8660,2179
20241220,145100,5239131730,8740,8750,8750,8710,168
20241220,145000,5237665450,8770,8750,8770,8750,44
20241220,144900,5237279990,8750,8750,8770,8740,1004
20241220,144800,5228498960,8750,8750,8750,8750,32
20241220,144700,5228218960,8750,8760,8760,8750,767
20241220,144600,5221506440,8760,8760,8760,8750,16
20241220,144500,5221366380,8760,8750,8770,8740,1858
20241220,144400,5205109820,8750,8740,8750,8740,168
20241220,144300,5203641480,8740,8740,8740,8740,174
20241220,144200,5202120720,8740,8740,8740,8730,412
20241220,144100,5198520480,8740,8730,8740,8730,259
20241220,144000,5196257340,8740,8730,8750,8730,588
20241220,143900,5191118750,8730,8730,8730,8680,269
20241220,143800,5188770470,8730,8710,8740,8670,929
20241220,143700,5180679150,8660,8700,8710,8660,1277
20241220,143600,5169601280,8710,8730,8760,8690,3615
20241220,143500,5138148120,8760,8770,8770,8720,89
20241220,143400,5137371340,8770,8770,8770,8730,1034
20241220,143300,5128316280,8770,8760,8770,8720,1234
20241220,143200,5117533910,8770,8780,8780,8730,451
20241220,143100,5113588180,8780,8780,8800,8780,719
20241220,143000,5107275340,8810,8780,8810,8780,287
20241220,142900,5104755420,8810,8770,8810,8770,57
20241220,142800,5104253330,8810,8790,8810,8750,1628
20241220,142700,5089976730,8810,8800,8810,8790,189
20241220,142600,5088315270,8810,8810,8810,8800,2414
20241220,142500,5067070930,8840,8840,8860,8810,394
20241220,142400,5063594620,8840,8840,8840,8840,2
20241220,142300,5063576940,8860,8860,8860,8860,2
20241220,142200,5063559220,8860,8820,8860,8810,1553
20241220,142100,5049868860,8870,8830,8870,8810,555
20241220,142000,5044976300,8870,8870,8870,8870,2
20241220,141900,5044958560,8810,8840,8890,8810,3797
20241220,141800,5011496620,8900,8850,8900,8840,361
20241220,141700,5008302040,8860,8910,8910,8850,981
20241220,141600,4999597570,8920,8870,8920,8870,807
20241220,141500,4992424840,8880,8870,8890,8870,133
20241220,141400,4991243760,8870,8890,8910,8870,264
20241220,141300,4988895980,8890,8840,8890,8840,99
20241220,141200,4988020430,8840,8840,8860,8830,863
20241220,141100,4980383000,8840,8800,8840,8800,2552
20241220,141000,4957920840,8840,8870,8890,8810,2062
20241220,140900,4939715910,8870,8840,8870,8830,3347
20241220,140800,4910115020,8840,8870,8880,8820,827
20241220,140700,4902805220,8880,8880,8900,8850,998
20241220,140600,4893943270,8880,8890,8910,8880,699
20241220,140500,4887735410,8920,8940,8940,8880,1809
20241220,140400,4871634720,8940,8960,8960,8940,1302
20241220,140300,4859985040,8960,8980,8980,8960,204
20241220,140200,4858154060,8990,8980,8990,8950,1304
20241220,140100,4846463720,8990,8990,8990,8970,171
20241220,140000,4844926610,9000,9000,9050,8990,2697
20241220,135900,4820655290,8990,9000,9000,8950,809
20241220,135800,4813398330,8960,8980,9010,8950,1064
20241220,135700,4803849350,8980,8980,8990,8950,919
20241220,135600,4795612830,8980,9010,9010,8980,641
20241220,135500,4789845200,9010,9010,9010,9000,330
20241220,135400,4786875010,9010,9000,9010,9000,59
20241220,135300,4786343780,9000,9060,9060,9000,764
20241220,135200,4779438980,9060,9000,9060,9000,1377
20241220,135100,4767014450,9000,9000,9000,8960,727
20241220,135000,4760480000,9000,8990,9000,8990,3
20241220,134900,4760453010,9000,9020,9020,8970,620
20241220,134800,4754872560,9020,9020,9020,9010,244
20241220,134700,4752672950,9010,9020,9030,9010,2576
20241220,134600,4729450480,9030,9020,9060,9020,1289
20241220,134500,4717822890,9030,9030,9060,9020,962
20241220,134400,4709132280,9020,9080,9090,9020,2261
20241220,134300,4688667590,9090,9070,9100,9070,187
20241220,134200,4686970260,9100,9080,9110,9060,603
20241220,134100,4681499870,9060,9150,9150,9050,6449
20241220,134000,4622668680,9150,9060,9150,9060,473
20241220,133900,4618350170,9060,9100,9100,9060,959
20241220,133800,4609652350,9110,9100,9110,9100,174
20241220,133700,4608067310,9100,9070,9100,9070,235
20241220,133600,4605935820,9070,9110,9110,9070,220
20241220,133500,4603932120,9110,9160,9170,9110,302
20241220,133400,4601165250,9080,9180,9180,9080,1609
20241220,133300,4586474350,9180,9200,9200,9140,677
20241220,133200,4580269990,9200,9200,9220,9200,2794
20241220,133100,4554531790,9200,9160,9200,9160,5436
20241220,133000,4504602470,9160,9120,9160,9120,2576
20241220,132900,4481045780,9120,8990,9120,8990,1934
20241220,132800,4463538400,9020,9020,9030,8970,231
20241220,132700,4461453380,9030,9000,9030,8960,1613
20241220,132600,4446972120,9000,9030,9030,9000,658
20241220,132500,4441048200,9040,8980,9050,8980,516
20241220,132400,4436403280,8980,8980,9050,8950,1352
20241220,132300,4424276430,8980,9000,9060,8980,1794
20241220,132200,4408128670,8990,9000,9000,8950,2238
20241220,132100,4388035680,9000,9060,9060,8990,3617
20241220,132000,4355409580,9100,9120,9130,9040,6957
20241220,131900,4292165100,9120,9160,9160,9100,3583
20241220,131800,4259486470,9150,9140,9160,9140,1505
20241220,131700,4245707500,9140,9170,9170,9130,1012
20241220,131600,4236456190,9170,9210,9230,9170,2160
20241220,131500,4216617820,9210,9190,9280,9180,5059
20241220,131400,4169865610,9180,9130,9200,9110,2026
20241220,131300,4151336430,9130,9100,9150,9100,3887
20241220,131200,4115948880,9100,9110,9110,9030,3937
20241220,131100,4080249150,9100,9270,9290,9100,5766
20241220,131000,4027246990,9270,9290,9340,9260,10302
20241220,130900,3931579910,9290,9310,9340,9260,6981
20241220,130800,3866603110,9310,9230,9320,9230,12093
20241220,130700,3754293560,9240,9150,9240,9130,3760
20241220,130600,3719700430,9140,9220,9250,9090,6218
20241220,130500,3662409980,9220,9050,9230,9050,16162
20241220,130400,3514486460,9050,9050,9050,9000,1169
20241220,130300,3503951170,9000,9080,9080,9000,3228
20241220,130200,3474717040,9080,8940,9080,8940,2720
20241220,130100,3450219180,8940,8940,8940,8920,372
20241220,130000,3446893580,8940,8890,8940,8890,1193
20241220,125900,3436257210,8890,8860,8890,8860,339
20241220,125800,3433252760,8860,8800,8860,8800,583
20241220,125700,3428098960,8770,8800,8800,8770,1260
20241220,125600,3417018460,8800,8800,8850,8790,629
20241220,125500,3411485980,8800,8820,8820,8790,1314
20241220,125400,3399911480,8820,8870,8870,8810,1163
20241220,125300,3389627800,8860,8860,8870,8850,739
20241220,125200,3383074340,8850,8800,8850,8800,1310
20241220,125100,3371506490,8810,8780,8810,8710,3776
20241220,125000,3338471100,8730,8990,8990,8700,11034
20241220,124900,3240710240,8940,9040,9040,8940,2186
20241220,124800,3221053190,9050,9060,9060,9010,864
20241220,124700,3213253820,9010,9060,9090,8990,1407
20241220,124600,3200530510,9070,9080,9080,9000,1694
20241220,124500,3185155300,9080,9080,9090,9040,1689
20241220,124400,3169824530,9080,9070,9090,9060,937
20241220,124300,3161318400,9070,9040,9070,8980,1741
20241220,124200,3145617040,9000,9080,9090,9000,1801
20241220,124100,3129324570,9080,9140,9150,9080,7544
20241220,124000,3060513440,9130,9130,9140,9000,4804
20241220,123900,3016846340,9130,9110,9140,9060,6371
20241220,123800,2958879990,9110,9090,9110,9060,4411
20241220,123700,2918783620,9090,9070,9100,9030,6005
20241220,123600,2864314300,9060,8970,9080,8970,5859
20241220,123500,2811473590,8970,8940,8980,8910,2405
20241220,123400,2789963070,8940,8900,8940,8900,1277
20241220,123300,2778577100,8910,8940,8940,8900,3109
20241220,123200,2750828460,8940,8940,8950,8930,1388
20241220,123100,2738427560,8940,8930,8950,8930,3231
20241220,123000,2709542090,8900,8830,8930,8820,4190
20241220,122900,2672453400,8830,8870,8870,8830,509
20241220,122800,2667957430,8840,8900,8900,8840,2122
20241220,122700,2649157400,8900,8870,8900,8850,2924
20241220,122600,2623209580,8870,8870,8910,8870,2215
20241220,122500,2603536530,8880,8950,8950,8880,1866
20241220,122400,2586901290,8950,8850,8950,8850,5821
20241220,122300,2535057140,8860,8800,8860,8780,1828
20241220,122200,2518919870,8800,8740,8800,8740,901
20241220,122100,2511025860,8740,8660,8750,8640,1623
20241220,122000,2496939230,8670,8710,8750,8670,3076
20241220,121900,2470220810,8710,8780,8790,8700,3219
20241220,121800,2442027900,8780,8840,8840,8780,630
20241220,121700,2436480660,8840,8790,8840,8750,3858
20241220,121600,2402569080,8790,8800,8810,8790,1444
20241220,121500,2389861600,8810,8870,8870,8800,1160
20241220,121400,2379609510,8850,8870,8900,8850,3657
20241220,121300,2347162270,8870,8860,8940,8860,9240
20241220,121200,2264877200,8850,8840,8850,8810,2404
20241220,121100,2243636440,8840,8750,8840,8750,4235
20241220,121000,2206467260,8750,8770,8820,8750,6179
20241220,120900,2152137430,8780,8870,8870,8760,5633
20241220,120800,2102508990,8870,8850,8910,8840,5501
20241220,120700,2053752510,8880,8870,8900,8780,6899
20241220,120600,1992691740,8870,8780,8940,8740,15262
20241220,120500,1858106220,8790,8850,8860,8730,6962
20241220,120400,1797019750,8860,8870,8870,8780,7865
20241220,120300,1727592920,8880,8780,8950,8770,8040
20241220,120200,1656345490,8780,8780,8790,8720,1811
20241220,120100,1640450710,8780,8750,8780,8750,8191
20241220,120000,1568640520,8750,8710,8750,8680,3545
20241220,115900,1537731900,8690,8730,8730,8670,999
20241220,115800,1529025050,8750,8650,8760,8650,5466
20241220,115700,1481372950,8650,8600,8650,8590,2403
20241220,115600,1460694100,8600,8570,8600,8560,2423
20241220,115500,1439886810,8520,8520,8580,8490,1440
20241220,115400,1427622050,8530,8570,8570,8520,144
20241220,115300,1426391560,8570,8570,8590,8570,334
20241220,115200,1423528140,8570,8570,8620,8570,1126
20241220,115100,1413868630,8570,8450,8570,8450,927
20241220,115000,1405984430,8450,8420,8580,8380,10912
20241220,114900,1313593540,8430,8350,8430,8350,4386
20241220,114800,1276791950,8350,8350,8350,8350,0
20241220,114700,1276791950,8350,8300,8350,8300,357
20241220,114600,1273820010,8300,8300,8300,8300,52
20241220,114500,1273388410,8240,8270,8270,8240,196
20241220,114400,1271771870,8270,8280,8280,8230,1193
20241220,114300,1261925610,8300,8310,8310,8290,630
20241220,114200,1256698950,8310,8310,8310,8310,237
20241220,114100,1254729480,8300,8310,8310,8300,153
20241220,114000,1253458710,8310,8310,8310,8310,1
20241220,113900,1253450400,8310,8350,8350,8310,640
20241220,113800,1248126800,8360,8370,8370,8360,196
20241220,113700,1246486380,8370,8410,8410,8360,1704
20241220,113600,1232197060,8410,8410,8410,8410,100
20241220,113500,1231356060,8360,8350,8410,8350,4394
20241220,113400,1194455970,8340,8330,8340,8310,398
20241220,113300,1191138790,8310,8240,8310,8240,6610
20241220,113200,1136317050,8260,8270,8270,8260,463
20241220,113100,1132491000,8260,8240,8260,8240,1242
20241220,113000,1122245450,8230,8200,8230,8200,642
20241220,112900,1116971220,8190,8190,8190,8190,0
20241220,112800,1116971220,8190,8190,8190,8190,541
20241220,112700,1112540430,8190,8180,8190,8180,500
20241220,112600,1108446430,8150,8150,8150,8150,281
20241220,112500,1106156280,8150,8180,8180,8150,300
20241220,112400,1103709410,8180,8180,8180,8180,15
20241220,112300,1103586710,8180,8180,8180,8180,27
20241220,112200,1103365850,8180,8170,8180,8170,320
20241220,112100,1100750670,8180,8180,8180,8180,0
20241220,112000,1100750670,8180,8180,8180,8180,37
20241220,111900,1100448010,8180,8180,8180,8180,25
20241220,111800,1100243510,8160,8160,8160,8160,62
20241220,111700,1099737590,8150,8150,8150,8150,3
20241220,111600,1099713140,8180,8180,8180,8180,148
20241220,111500,1098502500,8180,8180,8180,8180,1
20241220,111400,1098494320,8180,8180,8180,8180,2
20241220,111300,1098477960,8120,8150,8150,8120,576
20241220,111200,1093795770,8180,8150,8180,8150,30
20241220,111100,1093550970,8140,8130,8140,8130,633
20241220,111000,1088398440,8140,8140,8140,8140,3
20241220,110900,1088374020,8140,8140,8140,8120,155
20241220,110800,1087112520,8120,8120,8120,8120,1
20241220,110700,1087104400,8110,8130,8130,8110,31
20241220,110600,1086852570,8130,8110,8130,8110,2112
20241220,110500,1069702030,8110,8130,8130,8100,1297
20241220,110400,1059180790,8130,8130,8130,8130,0
20241220,110300,1059180790,8130,8130,8130,8130,1
20241220,110200,1059172660,8130,8130,8130,8130,0
20241220,110100,1059172660,8130,8140,8140,8130,608
20241220,110000,1054226580,8140,8140,8140,8140,533
20241220,105900,1049887960,8140,8150,8150,8140,100
20241220,105800,1049073910,8160,8160,8160,8150,215
20241220,105700,1047319530,8150,8160,8160,8150,21
20241220,105600,1047148180,8180,8130,8180,8130,3
20241220,105500,1047123690,8130,8170,8170,8130,122
20241220,105400,1046130950,8130,8130,8130,8130,2
20241220,105300,1046114690,8130,8140,8140,8130,179
20241220,105200,1044659220,8140,8140,8140,8140,0
20241220,105100,1044659220,8140,8140,8140,8140,150
20241220,105000,1043438220,8120,8140,8140,8120,236
20241220,104900,1041520190,8130,8180,8180,8130,625
20241220,104800,1036435180,8160,8200,8200,8150,1337
20241220,104700,1025518330,8200,8210,8220,8200,421
20241220,104600,1022062310,8220,8220,8220,8220,0
20241220,104500,1022062310,8220,8210,8220,8210,97
20241220,104400,1021265260,8190,8190,8190,8190,68
20241220,104300,1020708340,8190,8210,8210,8190,614
20241220,104200,1015678300,8200,8200,8200,8200,1
20241220,104100,1015670100,8200,8230,8230,8200,230
20241220,104000,1013778280,8230,8230,8230,8230,0
20241220,103900,1013778280,8230,8270,8270,8230,950
20241220,103800,1005922180,8270,8260,8270,8260,219
20241220,103700,1004111160,8250,8250,8250,8250,31
20241220,103600,1003855410,8230,8230,8230,8230,2
20241220,103500,1003838950,8230,8230,8230,8230,4
20241220,103400,1003806030,8230,8230,8230,8230,33
20241220,103300,1003534440,8240,8190,8240,8190,141
20241220,103200,1002375110,8190,8190,8190,8190,10
20241220,103100,1002293210,8190,8190,8190,8190,70
20241220,103000,1001719910,8180,8190,8190,8180,231
20241220,102900,999829560,8260,8260,8260,8260,0
20241220,102800,999829560,8260,8260,8260,8260,37
20241220,102700,999523940,8260,8200,8260,8200,6
20241220,102600,999474620,8200,8210,8210,8200,573
20241220,102500,994775610,8210,8210,8210,8210,4
20241220,102400,994742770,8280,8200,8280,8200,36
20241220,102300,994447410,8200,8190,8200,8190,20
20241220,102200,994283500,8190,8200,8200,8190,899
20241220,102100,986911810,8140,8150,8150,8140,183
20241220,102000,985422130,8140,8230,8230,8140,824
20241220,101900,978685200,8270,8280,8280,8270,56
20241220,101800,978221580,8280,8280,8280,8280,0
20241220,101700,978221580,8280,8210,8280,8210,387
20241220,101600,975020280,8210,8270,8270,8210,59
20241220,101500,974534800,8240,8280,8280,8240,37
20241220,101400,974229290,8270,8290,8290,8270,419
20241220,101300,970760090,8290,8290,8300,8290,447
20241220,101200,967054230,8290,8290,8300,8290,9
20241220,101100,966979610,8280,8290,8290,8280,507
20241220,101000,962776600,8290,8290,8300,8290,7
20241220,100900,962718550,8270,8330,8330,8270,28
20241220,100800,962486440,8330,8320,8330,8320,246
20241220,100700,960437270,8330,8300,8330,8300,259
20241220,100600,958282760,8310,8310,8310,8310,183
20241220,100500,956762030,8300,8290,8300,8200,1097
20241220,100400,947712320,8280,8320,8320,8280,184
20241220,100300,946185930,8320,8320,8320,8320,76
20241220,100200,945553610,8300,8290,8300,8290,199
20241220,100100,943902910,8290,8290,8290,8290,45
20241220,100000,943529860,8280,8290,8290,8250,623
20241220,095900,938386440,8290,8300,8300,8290,114
20241220,095800,937441330,8300,8240,8300,8240,135
20241220,095700,936321090,8290,8280,8290,8280,1688
20241220,095600,922327630,8290,8280,8290,8270,2169
20241220,095500,904374870,8270,8240,8290,8240,1000
20241220,095400,896112050,8240,8240,8250,8220,1023
20241220,095300,887676700,8240,8240,8240,8240,191
20241220,095200,886102860,8240,8240,8240,8240,71
20241220,095100,885517820,8240,8210,8240,8210,136
20241220,095000,884399830,8210,8160,8210,8150,776
20241220,094900,878040660,8160,8160,8180,8150,38
20241220,094800,877730480,8160,8140,8160,8140,37
20241220,094700,877429100,8140,8170,8170,8140,1243
20241220,094600,867300990,8170,8170,8180,8170,651
20241220,094500,861982310,8170,8160,8170,8160,191
20241220,094400,860422800,8160,8150,8160,8140,127
20241220,094300,859387750,8140,8160,8160,8140,82
20241220,094200,858720100,8140,8140,8170,8140,2690
20241220,094100,836799610,8150,8150,8150,8120,228
20241220,094000,834946890,8150,8150,8150,8150,5
20241220,093900,834906140,8150,8180,8180,8110,449
20241220,093800,831264340,8100,8200,8200,8100,3705
20241220,093700,801168180,8190,8170,8200,8170,135
20241220,093600,800062940,8190,8190,8190,8190,6
20241220,093500,800013800,8120,8150,8200,8120,4075
20241220,093400,766798300,8120,8150,8150,8120,1714
20241220,093300,752877370,8160,8160,8200,8120,2626
20241220,093200,731524370,8160,8130,8160,8100,911
20241220,093100,724107670,8120,8110,8120,8090,1476
20241220,093000,712136340,8110,8090,8120,8080,1130
20241220,092900,702990950,8090,8110,8120,8050,7708
20241220,092800,640857600,8140,8210,8220,8010,9181
20241220,092700,566561100,8220,8280,8280,8220,1186
20241220,092600,556809420,8280,8250,8280,8120,2573
20241220,092500,535681590,8250,8340,8340,8250,3555
20241220,092400,506216900,8340,8360,8360,8340,70
20241220,092300,505631880,8360,8360,8360,8310,150
20241220,092200,504383280,8300,8360,8360,8300,485
20241220,092100,500356740,8360,8290,8380,8290,648
20241220,092000,494982300,8290,8330,8330,8290,707
20241220,091900,489112210,8400,8390,8410,8280,2107
20241220,091800,471553110,8380,8460,8460,8380,1043
20241220,091700,462760600,8460,8380,8470,8370,247
20241220,091600,460676010,8380,8420,8420,8370,2972
20241220,091500,435745630,8430,8510,8530,8410,2350
20241220,091400,415854250,8510,8520,8530,8500,2184
20241220,091300,397261230,8530,8540,8540,8510,2727
20241220,091200,374004690,8540,8590,8590,8540,3098
20241220,091100,347476140,8590,8640,8640,8590,159
20241220,091000,346107260,8650,8580,8650,8580,1266
20241220,090900,335241760,8580,8680,8700,8580,1205
20241220,090800,324820570,8680,8630,8710,8620,3390
20241220,090700,295378710,8620,8610,8630,8600,1968
20241220,090600,278449500,8600,8650,8650,8580,5448
20241220,090500,231603830,8650,8730,8780,8650,887
20241220,090400,223909270,8770,8610,8790,8600,2974
20241220,090300,198065440,8620,8640,8640,8610,1507
20241220,090200,185089760,8640,8740,8740,8600,4776
20241220,090100,143895480,8640,8750,8790,8640,7023
20241220,090000,82353120,8740,8580,8750,8580,9365