KissMeData/039020/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,192400,1076308920,4000,4000,4000,4000,1375
20241217,192300,1076308920,4000,4000,4000,4000,0
20241217,192200,1076308920,4000,4000,4000,4000,0
20241217,192100,1076308920,4000,4000,4000,4000,0
20241217,192000,1076308920,4000,4000,4000,4000,0
20241217,191900,1076308920,4000,4000,4000,4000,0
20241217,191800,1076308920,4000,4000,4000,4000,0
20241217,191700,1076308920,4000,4000,4000,4000,0
20241217,191600,1076308920,4000,4000,4000,4000,0
20241217,191500,1076308920,4000,4000,4000,4000,0
20241217,191400,1076308920,4000,4000,4000,4000,0
20241217,191300,1076308920,4000,4000,4000,4000,0
20241217,191200,1076308920,4000,4000,4000,4000,0
20241217,191100,1076308920,4000,4000,4000,4000,0
20241217,191000,1076308920,4000,4000,4000,4000,0
20241217,190900,1076308920,4000,4000,4000,4000,0
20241217,190800,1076308920,4000,4000,4000,4000,0
20241217,190700,1076308920,4000,4000,4000,4000,0
20241217,190600,1076308920,4000,4000,4000,4000,0
20241217,190500,1076308920,4000,4000,4000,4000,0
20241217,190400,1076308920,4000,4000,4000,4000,0
20241217,190300,1076308920,4000,4000,4000,4000,0
20241217,190200,1076308920,4000,4000,4000,4000,0
20241217,190100,1076308920,4000,4000,4000,4000,0
20241217,190000,1076308920,4000,4000,4000,4000,0
20241217,185900,1076308920,4000,4000,4000,4000,0
20241217,185800,1076308920,4000,4000,4000,4000,0
20241217,185700,1076308920,4000,4000,4000,4000,0
20241217,185600,1076308920,4000,4000,4000,4000,0
20241217,185500,1076308920,4000,4000,4000,4000,0
20241217,185400,1076308920,4000,4000,4000,4000,1375
20241217,185300,1076308920,4000,4000,4000,4000,0
20241217,185200,1076308920,4000,4000,4000,4000,0
20241217,185100,1076308920,4000,4000,4000,4000,0
20241217,185000,1076308920,4000,4000,4000,4000,0
20241217,184900,1076308920,4000,4000,4000,4000,0
20241217,184800,1076308920,4000,4000,4000,4000,0
20241217,184700,1076308920,4000,4000,4000,4000,0
20241217,184600,1076308920,4000,4000,4000,4000,0
20241217,184500,1076308920,4000,4000,4000,4000,0
20241217,184400,1076308920,4000,4000,4000,4000,0
20241217,184300,1076308920,4000,4000,4000,4000,0
20241217,184200,1076308920,4000,4000,4000,4000,0
20241217,184100,1076308920,4000,4000,4000,4000,0
20241217,184000,1076308920,4000,4000,4000,4000,0
20241217,183900,1076308920,4000,4000,4000,4000,0
20241217,183800,1076308920,4000,4000,4000,4000,0
20241217,183700,1076308920,4000,4000,4000,4000,0
20241217,183600,1076308920,4000,4000,4000,4000,0
20241217,183500,1076308920,4000,4000,4000,4000,0
20241217,183400,1076308920,4000,4000,4000,4000,0
20241217,183300,1076308920,4000,4000,4000,4000,0
20241217,183200,1076308920,4000,4000,4000,4000,0
20241217,183100,1076308920,4000,4000,4000,4000,0
20241217,183000,1076308920,4000,4000,4000,4000,0
20241217,182900,1076308920,4000,4000,4000,4000,0
20241217,182800,1076308920,4000,4000,4000,4000,0
20241217,182700,1076308920,4000,4000,4000,4000,0
20241217,182600,1076308920,4000,4000,4000,4000,0
20241217,182500,1076308920,4000,4000,4000,4000,0
20241217,182400,1076308920,4000,4000,4000,4000,1375
20241217,182300,1076308920,4000,4000,4000,4000,0
20241217,182200,1076308920,4000,4000,4000,4000,0
20241217,182100,1076308920,4000,4000,4000,4000,0
20241217,182000,1076308920,4000,4000,4000,4000,0
20241217,181900,1076308920,4000,4000,4000,4000,0
20241217,181800,1076308920,4000,4000,4000,4000,0
20241217,181700,1076308920,4000,4000,4000,4000,0
20241217,181600,1076308920,4000,4000,4000,4000,0
20241217,181500,1076308920,4000,4000,4000,4000,0
20241217,181400,1076308920,4000,4000,4000,4000,0
20241217,181300,1076308920,4000,4000,4000,4000,0
20241217,181200,1076308920,4000,4000,4000,4000,0
20241217,181100,1076308920,4000,4000,4000,4000,0
20241217,181000,1076308920,4000,4000,4000,4000,0
20241217,180900,1076308920,4000,4000,4000,4000,0
20241217,180800,1076308920,4000,4000,4000,4000,0
20241217,180700,1076308920,4000,4000,4000,4000,0
20241217,180600,1076308920,4000,4000,4000,4000,0
20241217,180500,1076308920,4000,4000,4000,4000,0
20241217,180400,1076308920,4000,4000,4000,4000,0
20241217,180300,1076308920,4000,4000,4000,4000,0
20241217,180200,1076308920,4000,4000,4000,4000,0
20241217,180100,1076308920,4000,4000,4000,4000,0
20241217,180000,1076308920,4000,4000,4000,4000,0
20241217,175900,1076308920,4000,4000,4000,4000,0
20241217,175800,1076308920,4000,4000,4000,4000,0
20241217,175700,1076308920,4000,4000,4000,4000,0
20241217,175600,1076308920,4000,4000,4000,4000,0
20241217,175500,1076308920,4000,4000,4000,4000,0
20241217,175400,1076308920,4000,4000,4000,4000,1375
20241217,175300,1076308920,4000,4000,4000,4000,0
20241217,175200,1076308920,4000,4000,4000,4000,0
20241217,175100,1076308920,4000,4000,4000,4000,0
20241217,175000,1076308920,4000,4000,4000,4000,0
20241217,174900,1076308920,4000,4000,4000,4000,0
20241217,174800,1076308920,4000,4000,4000,4000,0
20241217,174700,1076308920,4000,4000,4000,4000,0
20241217,174600,1076308920,4000,4000,4000,4000,0
20241217,174500,1076308920,4000,4000,4000,4000,0
20241217,174400,1076308920,4000,4000,4000,4000,0
20241217,174300,1076308920,4000,4000,4000,4000,0
20241217,174200,1076308920,4000,4000,4000,4000,0
20241217,174100,1076308920,4000,4000,4000,4000,0
20241217,174000,1076308920,4000,4000,4000,4000,0
20241217,173900,1076308920,4000,4000,4000,4000,0
20241217,173800,1076308920,4000,4000,4000,4000,0
20241217,173700,1076308920,4000,4000,4000,4000,0
20241217,173600,1076308920,4000,4000,4000,4000,0
20241217,173500,1076308920,4000,4000,4000,4000,0
20241217,173400,1076308920,4000,4000,4000,4000,0
20241217,173300,1076308920,4000,4000,4000,4000,0
20241217,173200,1076308920,4000,4000,4000,4000,0
20241217,173100,1076308920,4000,4000,4000,4000,0
20241217,173000,1076308920,4000,4000,4000,4000,0
20241217,172900,1076308920,4000,4000,4000,4000,0
20241217,172800,1076308920,4000,4000,4000,4000,0
20241217,172700,1076308920,4000,4000,4000,4000,0
20241217,172600,1076308920,4000,4000,4000,4000,0
20241217,172500,1076308920,4000,4000,4000,4000,0
20241217,172400,1076308920,4000,4000,4000,4000,1375
20241217,172300,1076308920,4000,4000,4000,4000,0
20241217,172200,1076308920,4000,4000,4000,4000,0
20241217,172100,1076308920,4000,4000,4000,4000,0
20241217,172000,1076308920,4000,4000,4000,4000,0
20241217,171900,1076308920,4000,4000,4000,4000,0
20241217,171800,1076308920,4000,4000,4000,4000,0
20241217,171700,1076308920,4000,4000,4000,4000,0
20241217,171600,1076308920,4000,4000,4000,4000,0
20241217,171500,1076308920,4000,4000,4000,4000,0
20241217,171400,1076308920,4000,4000,4000,4000,0
20241217,171300,1076308920,4000,4000,4000,4000,0
20241217,171200,1076308920,4000,4000,4000,4000,0
20241217,171100,1076308920,4000,4000,4000,4000,0
20241217,171000,1076308920,4000,4000,4000,4000,0
20241217,170900,1076308920,4000,4000,4000,4000,0
20241217,170800,1076308920,4000,4000,4000,4000,0
20241217,170700,1076308920,4000,4000,4000,4000,0
20241217,170600,1076308920,4000,4000,4000,4000,0
20241217,170500,1076308920,4000,4000,4000,4000,0
20241217,170400,1076308920,4000,4000,4000,4000,0
20241217,170300,1076308920,4000,4000,4000,4000,0
20241217,170200,1076308920,4000,4000,4000,4000,0
20241217,170100,1076308920,4000,4000,4000,4000,0
20241217,170000,1076308920,4000,4000,4000,4000,0
20241217,165900,1076308920,4000,4000,4000,4000,0
20241217,165800,1076308920,4000,4000,4000,4000,0
20241217,165700,1076308920,4000,4000,4000,4000,0
20241217,165600,1076308920,4000,4000,4000,4000,0
20241217,165500,1076308920,4000,4000,4000,4000,0
20241217,165400,1076308920,4000,4000,4000,4000,1375
20241217,165300,1076308920,4000,4000,4000,4000,0
20241217,165200,1076308920,4000,4000,4000,4000,0
20241217,165100,1076308920,4000,4000,4000,4000,0
20241217,165000,1076308920,4000,4000,4000,4000,0
20241217,164900,1076308920,4000,4000,4000,4000,0
20241217,164800,1076308920,4000,4000,4000,4000,0
20241217,164700,1076308920,4000,4000,4000,4000,0
20241217,164600,1076308920,4000,4000,4000,4000,0
20241217,164500,1076308920,4000,4000,4000,4000,0
20241217,164400,1076308920,4000,4000,4000,4000,0
20241217,164300,1076308920,4000,4000,4000,4000,0
20241217,164200,1076308920,4000,4000,4000,4000,0
20241217,164100,1076308920,4000,4000,4000,4000,0
20241217,164000,1076308920,4000,4000,4000,4000,0
20241217,163900,1076308920,4000,4000,4000,4000,0
20241217,163800,1076308920,4000,4000,4000,4000,0
20241217,163700,1076308920,4000,4000,4000,4000,0
20241217,163600,1076308920,4000,4000,4000,4000,0
20241217,163500,1076308920,4000,4000,4000,4000,0
20241217,163400,1076308920,4000,4000,4000,4000,0
20241217,163300,1076308920,4000,4000,4000,4000,0
20241217,163200,1076308920,4000,4000,4000,4000,0
20241217,163100,1076308920,4000,4000,4000,4000,0
20241217,163000,1076308920,4000,4000,4000,4000,0
20241217,162900,1076308920,4000,4000,4000,4000,0
20241217,162800,1076308920,4000,4000,4000,4000,0
20241217,162700,1076308920,4000,4000,4000,4000,0
20241217,162600,1076308920,4000,4000,4000,4000,0
20241217,162500,1076308920,4000,4000,4000,4000,0
20241217,162400,1076308920,4000,4000,4000,4000,1375
20241217,162300,1076308920,4000,4000,4000,4000,0
20241217,162200,1076308920,4000,4000,4000,4000,0
20241217,162100,1076308920,4000,4000,4000,4000,0
20241217,162000,1076308920,4000,4000,4000,4000,0
20241217,161900,1076308920,4000,4000,4000,4000,0
20241217,161800,1076308920,4000,4000,4000,4000,0
20241217,161700,1076308920,4000,4000,4000,4000,0
20241217,161600,1076308920,4000,4000,4000,4000,0
20241217,161500,1076308920,4000,4000,4000,4000,0
20241217,161400,1076308920,4000,4000,4000,4000,0
20241217,161300,1076308920,4000,4000,4000,4000,0
20241217,161200,1076308920,4000,4000,4000,4000,0
20241217,161100,1076308920,4000,4000,4000,4000,0
20241217,161000,1076308920,4000,4000,4000,4000,0
20241217,160900,1076308920,4000,4000,4000,4000,0
20241217,160800,1076308920,4000,4000,4000,4000,0
20241217,160700,1076308920,4000,4000,4000,4000,0
20241217,160600,1076308920,4000,4000,4000,4000,0
20241217,160500,1076308920,4000,4000,4000,4000,0
20241217,160400,1076308920,4000,4000,4000,4000,0
20241217,160300,1076308920,4000,4000,4000,4000,0
20241217,160200,1076308920,4000,4000,4000,4000,0
20241217,160100,1076308920,4000,4000,4000,4000,0
20241217,160000,1076308920,4000,4000,4000,4000,0
20241217,155900,1076308920,4000,4000,4000,4000,0
20241217,155800,1076308920,4000,4000,4000,4000,0
20241217,155700,1076308920,4000,4000,4000,4000,0
20241217,155600,1076308920,4000,4000,4000,4000,0
20241217,155500,1076308920,4000,4000,4000,4000,0
20241217,155400,1076308920,4000,4000,4000,4000,1375
20241217,155300,1076308920,4000,4000,4000,4000,0
20241217,155200,1076308920,4000,4000,4000,4000,0
20241217,155100,1076308920,4000,4000,4000,4000,0
20241217,155000,1076308920,4000,4000,4000,4000,0
20241217,154900,1076308920,4000,4000,4000,4000,0
20241217,154800,1076308920,4000,4000,4000,4000,0
20241217,154700,1076308920,4000,4000,4000,4000,0
20241217,154600,1076308920,4000,4000,4000,4000,0
20241217,154500,1076308920,4000,4000,4000,4000,0
20241217,154400,1076308920,4000,4000,4000,4000,0
20241217,154300,1076308920,4000,4000,4000,4000,0
20241217,154200,1076308920,4000,4000,4000,4000,0
20241217,154100,1076308920,4000,4000,4000,4000,0
20241217,154000,1076308920,4000,4000,4000,4000,0
20241217,153900,1076308920,4000,4000,4000,4000,0
20241217,153800,1076308920,4000,4000,4000,4000,0
20241217,153700,1076308920,4000,4000,4000,4000,0
20241217,153600,1076308920,4000,4000,4000,4000,0
20241217,153500,1076308920,4000,4000,4000,4000,0
20241217,153400,1076308920,4000,4000,4000,4000,0
20241217,153300,1076308920,4000,4000,4000,4000,0
20241217,153200,1076308920,4000,4000,4000,4000,0
20241217,153100,1076308920,4000,4000,4000,4000,0
20241217,153000,1076308920,4000,4000,4000,4000,1375
20241217,152900,1070808920,4030,4030,4030,4030,0
20241217,152800,1070808920,4030,4030,4030,4030,0
20241217,152700,1070808920,4030,4030,4030,4030,0
20241217,152600,1070808920,4030,4030,4030,4030,0
20241217,152500,1070808920,4030,4030,4030,4030,0
20241217,152400,1070808920,4030,4030,4030,4030,0
20241217,152300,1070808920,4030,4030,4030,4030,0
20241217,152200,1070808920,4030,4030,4030,4030,0
20241217,152100,1070808920,4030,4030,4030,4030,0
20241217,152000,1070808920,4030,4030,4030,4030,0
20241217,151900,1070808920,4030,4005,4030,4005,134
20241217,151800,1070272005,4005,4010,4010,4000,71
20241217,151700,1069987935,4000,4010,4010,4000,504
20241217,151600,1067971895,4000,4015,4015,4000,803
20241217,151500,1064759710,4005,4010,4015,4005,522
20241217,151400,1062667520,4020,4020,4020,4020,257
20241217,151300,1061634380,4020,4020,4020,4020,0
20241217,151200,1061634380,4020,4015,4020,4015,155
20241217,151100,1061011955,4025,4030,4030,4025,32
20241217,151000,1060883020,4030,4015,4030,3995,1006
20241217,150900,1056858850,4000,4010,4010,4000,101
20241217,150800,1056453850,4030,4030,4030,4030,1
20241217,150700,1056449820,4000,4025,4025,4000,3020
20241217,150600,1044355610,4025,4025,4025,4025,270
20241217,150500,1043268860,4025,4025,4025,4025,148
20241217,150400,1042673160,4025,4025,4025,4025,17
20241217,150300,1042604735,4025,4025,4025,4025,81
20241217,150200,1042278710,4030,4030,4030,4030,120
20241217,150100,1041795110,4030,4030,4030,4030,250
20241217,150000,1040787610,4035,4035,4035,4035,0
20241217,145900,1040787610,4035,4040,4040,4035,182
20241217,145800,1040053225,4040,4040,4040,4040,0
20241217,145700,1040053225,4040,4040,4040,4040,730
20241217,145600,1037104025,4045,4045,4045,4045,0
20241217,145500,1037104025,4045,4045,4045,4045,0
20241217,145400,1037104025,4045,4045,4045,4045,0
20241217,145300,1037104025,4045,4045,4045,4045,17
20241217,145200,1037035260,4045,4045,4045,4045,0
20241217,145100,1037035260,4045,4045,4045,4045,0
20241217,145000,1037035260,4045,4040,4045,4040,42
20241217,144900,1036865530,4040,4040,4040,4040,0
20241217,144800,1036865530,4040,4040,4040,4040,7
20241217,144700,1036837250,4040,4040,4040,4040,357
20241217,144600,1035394970,4045,4045,4045,4045,35
20241217,144500,1035253395,4045,4045,4045,4045,0
20241217,144400,1035253395,4045,4045,4045,4045,0
20241217,144300,1035253395,4045,4045,4045,4045,20
20241217,144200,1035172495,4045,4050,4050,4045,143
20241217,144100,1034594055,4050,4050,4050,4050,0
20241217,144000,1034594055,4050,4050,4050,4050,21
20241217,143900,1034509005,4050,4050,4050,4050,0
20241217,143800,1034509005,4050,4050,4050,4050,0
20241217,143700,1034509005,4050,4050,4050,4050,20
20241217,143600,1034428005,4050,4050,4050,4050,50
20241217,143500,1034225505,4050,4050,4050,4050,1
20241217,143400,1034221455,4050,4050,4050,4050,0
20241217,143300,1034221455,4050,4050,4050,4050,0
20241217,143200,1034221455,4050,4050,4050,4050,0
20241217,143100,1034221455,4050,4050,4050,4050,539
20241217,143000,1032038505,4055,4055,4055,4055,0
20241217,142900,1032038505,4055,4050,4055,4050,21
20241217,142800,1031953450,4050,4055,4055,4050,8
20241217,142700,1031921015,4050,4050,4050,4050,0
20241217,142600,1031921015,4050,4050,4050,4050,400
20241217,142500,1030301015,4050,4050,4050,4050,5
20241217,142400,1030280765,4055,4055,4055,4055,2
20241217,142300,1030272655,4050,4050,4050,4050,1
20241217,142200,1030268605,4055,4050,4055,4050,337
20241217,142100,1028903735,4060,4055,4060,4050,101
20241217,142000,1028494220,4060,4060,4060,4060,1
20241217,141900,1028490160,4055,4055,4055,4055,12
20241217,141800,1028441500,4065,4065,4065,4065,1
20241217,141700,1028437435,4065,4065,4065,4065,0
20241217,141600,1028437435,4065,4065,4065,4065,0
20241217,141500,1028437435,4065,4065,4065,4065,0
20241217,141400,1028437435,4065,4065,4065,4065,0
20241217,141300,1028437435,4065,4065,4065,4065,0
20241217,141200,1028437435,4065,4065,4065,4065,0
20241217,141100,1028437435,4065,4065,4065,4065,0
20241217,141000,1028437435,4065,4065,4065,4065,1
20241217,140900,1028433370,4055,4055,4055,4055,1000
20241217,140800,1024378370,4065,4065,4065,4065,0
20241217,140700,1024378370,4065,4065,4065,4065,1
20241217,140600,1024374305,4060,4060,4060,4060,3
20241217,140500,1024362125,4060,4060,4060,4060,0
20241217,140400,1024362125,4060,4060,4060,4060,1455
20241217,140300,1018454825,4065,4065,4065,4065,0
20241217,140200,1018454825,4065,4065,4065,4065,8
20241217,140100,1018422305,4065,4065,4065,4065,1
20241217,140000,1018418240,4060,4060,4060,4060,5
20241217,135900,1018397940,4065,4065,4065,4065,192
20241217,135800,1017617460,4065,4065,4065,4065,10
20241217,135700,1017576810,4065,4065,4065,4065,123
20241217,135600,1017076815,4065,4065,4065,4065,0
20241217,135500,1017076815,4065,4065,4065,4065,51
20241217,135400,1016869500,4060,4060,4060,4060,400
20241217,135300,1015245500,4065,4065,4065,4065,244
20241217,135200,1014253640,4060,4060,4060,4060,26
20241217,135100,1014148080,4065,4060,4065,4060,251
20241217,135000,1013128200,4060,4055,4060,4055,253
20241217,134900,1012101785,4050,4050,4050,4050,419
20241217,134800,1010404835,4050,4050,4050,4050,30
20241217,134700,1010283335,4050,4050,4050,4050,105
20241217,134600,1009858085,4050,4050,4050,4050,100
20241217,134500,1009453085,4050,4050,4050,4050,831
20241217,134400,1006087535,4050,4050,4050,4050,20
20241217,134300,1006006535,4050,4050,4050,4050,1
20241217,134200,1006002485,4040,4040,4040,4040,63
20241217,134100,1005747965,4040,4040,4040,4040,0
20241217,134000,1005747965,4040,4040,4040,4040,20
20241217,133900,1005667165,4045,4045,4045,4045,500
20241217,133800,1003644665,4040,4030,4040,4015,2742
20241217,133700,992584185,4035,4030,4035,4030,55
20241217,133600,992362315,4040,4040,4040,4040,26
20241217,133500,992257275,4040,4040,4040,4040,0
20241217,133400,992257275,4040,4020,4040,4020,5
20241217,133300,992237130,4010,4010,4010,4010,0
20241217,133200,992237130,4010,4010,4010,4010,0
20241217,133100,992237130,4010,4020,4020,4010,711
20241217,133000,989382025,4025,4050,4050,4025,2019
20241217,132900,981247680,4035,4035,4035,4035,41
20241217,132800,981082245,4035,4035,4035,4035,4
20241217,132700,981066105,4035,4025,4035,4025,440
20241217,132600,979295095,4030,4030,4030,4030,150
20241217,132500,978690595,4030,4005,4030,4005,326
20241217,132400,977383500,4000,3995,4000,3995,640
20241217,132300,974823590,4000,4000,4000,4000,0
20241217,132200,974823590,4000,4000,4000,4000,0
20241217,132100,974823590,4000,4000,4000,4000,0
20241217,132000,974823590,4000,4000,4000,4000,1
20241217,131900,974819590,3985,3995,3995,3985,3292
20241217,131800,961678590,3990,3990,3990,3990,2
20241217,131700,961670610,3995,3995,3995,3995,0
20241217,131600,961670610,3995,3995,3995,3995,0
20241217,131500,961670610,3995,3995,3995,3995,0
20241217,131400,961670610,3995,3995,3995,3995,79
20241217,131300,961355005,3995,3995,3995,3995,427
20241217,131200,959649140,3995,3995,3995,3995,300
20241217,131100,958450640,3990,3995,3995,3990,1005
20241217,131000,954440665,3995,3995,3995,3995,513
20241217,130900,952391230,3995,3995,3995,3995,0
20241217,130800,952391230,3995,3995,3995,3995,210
20241217,130700,951552280,3995,3995,3995,3995,20
20241217,130600,951472380,3995,3995,3995,3995,1
20241217,130500,951468385,3990,3990,3990,3990,3290
20241217,130400,938341285,3995,4000,4000,3995,1258
20241217,130300,933314425,4000,4000,4000,4000,450
20241217,130200,931514425,4005,4005,4005,4005,0
20241217,130100,931514425,4005,4005,4005,4005,70
20241217,130000,931234075,4005,4000,4005,3995,201
20241217,125900,930430225,4010,4010,4010,4010,0
20241217,125800,930430225,4010,4000,4010,4000,370
20241217,125700,928950215,4010,4010,4010,4010,0
20241217,125600,928950215,4010,4010,4010,4010,2
20241217,125500,928942195,4025,4025,4025,4025,0
20241217,125400,928942195,4025,4025,4025,4025,1
20241217,125300,928938170,4035,4000,4035,4000,2395
20241217,125200,919355370,4005,4005,4005,4005,204
20241217,125100,918538350,4005,4010,4010,4005,600
20241217,125000,916134850,4010,4010,4010,4010,2302
20241217,124900,906903830,4010,4020,4020,4010,500
20241217,124800,904897720,4020,4020,4020,4020,88
20241217,124700,904543960,4020,4010,4020,4010,821
20241217,124600,901251740,4025,4025,4025,4025,0
20241217,124500,901251740,4025,4025,4025,4025,804
20241217,124400,898015640,4025,4020,4025,4020,380
20241217,124300,896486350,4020,4015,4020,4015,242
20241217,124200,895514220,4015,4015,4015,4015,0
20241217,124100,895514220,4015,4010,4015,4000,218
20241217,124000,894642010,4000,4000,4000,4000,1
20241217,123900,894638010,4010,4005,4010,4000,239
20241217,123800,893680080,4005,4000,4005,4000,105
20241217,123700,893259565,4000,4000,4000,3985,3789
20241217,123600,878129580,4000,4005,4005,4000,2498
20241217,123500,868134660,4010,4015,4015,4005,2794
20241217,123400,856930355,4015,4020,4020,4015,2550
20241217,123300,846691355,4020,4020,4020,4020,882
20241217,123200,843145715,4025,4025,4025,4025,158
20241217,123100,842509765,4030,4030,4030,4030,2
20241217,123000,842501705,4025,4025,4025,4025,10
20241217,122900,842461455,4025,4030,4030,4025,1594
20241217,122800,836045355,4030,4030,4030,4030,10
20241217,122700,836005055,4030,4030,4030,4030,495
20241217,122600,834010205,4030,4030,4030,4030,0
20241217,122500,834010205,4030,4030,4030,4030,20
20241217,122400,833929605,4030,4035,4035,4030,332
20241217,122300,832591300,4035,4035,4035,4035,200
20241217,122200,831784300,4030,4030,4030,4030,120
20241217,122100,831300700,4030,4030,4030,4030,100
20241217,122000,830897700,4030,4030,4030,4030,1500
20241217,121900,824852700,4030,4035,4035,4030,359
20241217,121800,823405680,4035,4035,4035,4035,500
20241217,121700,821388180,4030,4035,4035,4030,123
20241217,121600,820892040,4030,4030,4030,4030,150
20241217,121500,820287540,4030,4030,4030,4030,58
20241217,121400,820053800,4035,4035,4035,4035,1550
20241217,121300,813799550,4040,4040,4040,4040,2719
20241217,121200,802814790,4045,4045,4045,4045,0
20241217,121100,802814790,4045,4045,4045,4045,1130
20241217,121000,798243940,4045,4045,4045,4045,320
20241217,120900,796949540,4045,4045,4045,4045,0
20241217,120800,796949540,4045,4045,4045,4045,0
20241217,120700,796949540,4045,4045,4045,4045,153
20241217,120600,796330655,4045,4045,4045,4045,400
20241217,120500,794712655,4045,4045,4045,4045,0
20241217,120400,794712655,4045,4050,4050,4045,2224
20241217,120300,785707955,4050,4050,4050,4050,0
20241217,120200,785707955,4050,4050,4050,4050,11136
20241217,120100,740607155,4055,4055,4055,4055,4309
20241217,120000,723134160,4060,4065,4065,4060,1516
20241217,115900,716979075,4065,4065,4065,4065,0
20241217,115800,716979075,4065,4065,4065,4065,0
20241217,115700,716979075,4065,4065,4065,4065,0
20241217,115600,716979075,4065,4065,4065,4065,0
20241217,115500,716979075,4065,4065,4065,4065,2251
20241217,115400,707828760,4070,4070,4070,4070,5
20241217,115300,707808410,4070,4070,4070,4070,0
20241217,115200,707808410,4070,4070,4070,4070,0
20241217,115100,707808410,4070,4070,4070,4070,0
20241217,115000,707808410,4070,4070,4070,4070,1
20241217,114900,707804340,4065,4065,4065,4065,0
20241217,114800,707804340,4065,4065,4065,4065,10
20241217,114700,707763690,4070,4070,4070,4070,0
20241217,114600,707763690,4070,4070,4070,4070,0
20241217,114500,707763690,4070,4070,4070,4070,5
20241217,114400,707743340,4070,4065,4070,4065,89
20241217,114300,707381545,4065,4065,4065,4065,330
20241217,114200,706040095,4070,4070,4070,4070,15
20241217,114100,705979045,4070,4070,4070,4070,0
20241217,114000,705979045,4070,4070,4070,4070,0
20241217,113900,705979045,4070,4070,4070,4070,0
20241217,113800,705979045,4070,4070,4070,4070,224
20241217,113700,705067365,4070,4070,4070,4070,11
20241217,113600,705022595,4070,4070,4070,4070,0
20241217,113500,705022595,4070,4070,4070,4070,300
20241217,113400,703801595,4065,4070,4070,4065,36
20241217,113300,703655250,4065,4070,4070,4065,20
20241217,113200,703573945,4070,4070,4070,4070,10
20241217,113100,703533245,4070,4070,4070,4070,3
20241217,113000,703521035,4070,4070,4070,4070,0
20241217,112900,703521035,4070,4070,4070,4070,0
20241217,112800,703521035,4070,4070,4070,4070,0
20241217,112700,703521035,4070,4070,4070,4070,0
20241217,112600,703521035,4070,4070,4070,4070,0
20241217,112500,703521035,4070,4065,4070,4065,102
20241217,112400,703105905,4065,4065,4065,4065,153
20241217,112300,702483960,4065,4065,4065,4065,100
20241217,112200,702077460,4065,4065,4065,4065,11
20241217,112100,702032745,4065,4065,4065,4065,68
20241217,112000,701756325,4065,4065,4065,4065,1
20241217,111900,701752260,4065,4065,4065,4065,500
20241217,111800,699719760,4065,4065,4065,4065,0
20241217,111700,699719760,4065,4065,4065,4065,2
20241217,111600,699711630,4065,4065,4065,4065,0
20241217,111500,699711630,4065,4060,4065,4060,232
20241217,111400,698768710,4060,4060,4060,4060,50
20241217,111300,698565710,4060,4060,4060,4060,145
20241217,111200,697977010,4060,4060,4060,4060,7
20241217,111100,697948590,4060,4060,4060,4060,0
20241217,111000,697948590,4060,4060,4060,4060,0
20241217,110900,697948590,4060,4060,4060,4060,0
20241217,110800,697948590,4060,4060,4060,4060,60
20241217,110700,697704990,4060,4060,4060,4060,0
20241217,110600,697704990,4060,4060,4060,4060,90
20241217,110500,697339590,4060,4060,4060,4060,299
20241217,110400,696125650,4065,4065,4065,4065,0
20241217,110300,696125650,4065,4065,4065,4065,0
20241217,110200,696125650,4065,4065,4065,4065,1
20241217,110100,696121585,4060,4060,4060,4060,1
20241217,110000,696117525,4065,4065,4065,4065,0
20241217,105900,696117525,4065,4065,4065,4065,1
20241217,105800,696113460,4060,4060,4060,4060,1
20241217,105700,696109400,4060,4060,4060,4060,0
20241217,105600,696109400,4060,4060,4060,4060,20
20241217,105500,696028200,4060,4060,4060,4060,20
20241217,105400,695947000,4060,4060,4060,4060,50
20241217,105300,695744000,4060,4060,4060,4060,0
20241217,105200,695744000,4060,4060,4060,4060,177
20241217,105100,695025380,4060,4060,4060,4060,13
20241217,105000,694972600,4065,4065,4065,4065,1
20241217,104900,694968535,4055,4055,4055,4055,800
20241217,104800,691724535,4055,4055,4055,4055,0
20241217,104700,691724535,4055,4055,4055,4055,0
20241217,104600,691724535,4055,4055,4055,4055,0
20241217,104500,691724535,4055,4055,4055,4055,20
20241217,104400,691643435,4065,4055,4065,4055,30
20241217,104300,691521775,4055,4055,4055,4055,25
20241217,104200,691420400,4065,4065,4065,4065,0
20241217,104100,691420400,4065,4055,4065,4055,2
20241217,104000,691412280,4055,4055,4055,4055,1
20241217,103900,691408225,4065,4065,4065,4065,0
20241217,103800,691408225,4065,4065,4065,4065,1
20241217,103700,691404160,4065,4050,4065,4050,154
20241217,103600,690780445,4050,4050,4050,4050,1
20241217,103500,690776395,4055,4055,4055,4055,271
20241217,103400,689677490,4065,4055,4065,4055,54
20241217,103300,689458510,4055,4055,4055,4055,468
20241217,103200,687560770,4055,4060,4060,4055,5586
20241217,103100,664893440,4070,4065,4070,4060,922
20241217,103000,661145510,4065,4065,4065,4065,0
20241217,102900,661145510,4065,4065,4065,4065,193
20241217,102800,660360965,4065,4065,4065,4065,0
20241217,102700,660360965,4065,4065,4065,4065,38
20241217,102600,660206495,4070,4070,4070,4070,1
20241217,102500,660202425,4065,4065,4065,4065,112
20241217,102400,659747145,4065,4065,4065,4065,80
20241217,102300,659421945,4070,4065,4070,4065,2
20241217,102200,659413810,4065,4065,4065,4065,794
20241217,102100,656186200,4065,4065,4065,4065,50
20241217,102000,655982950,4060,4060,4060,4060,90
20241217,101900,655617550,4065,4065,4065,4065,249
20241217,101800,654605365,4070,4070,4070,4070,0
20241217,101700,654605365,4070,4070,4070,4070,100
20241217,101600,654198365,4070,4070,4070,4070,116
20241217,101500,653726245,4075,4075,4075,4070,399
20241217,101400,652100375,4075,4065,4075,4065,329
20241217,101300,650762605,4065,4065,4065,4065,0
20241217,101200,650762605,4065,4065,4065,4065,350
20241217,101100,649339855,4060,4070,4070,4060,2333
20241217,101000,639856010,4070,4075,4075,4070,175
20241217,100900,639143755,4070,4070,4070,4070,1000
20241217,100800,635073755,4070,4070,4070,4070,0
20241217,100700,635073755,4070,4070,4070,4070,1095
20241217,100600,630617105,4070,4060,4070,4060,165
20241217,100500,629946635,4070,4065,4070,4060,272
20241217,100400,628841725,4070,4075,4075,4070,205
20241217,100300,628006365,4065,4075,4075,4065,348
20241217,100200,626591265,4075,4075,4075,4075,78
20241217,100100,626273415,4075,4075,4085,4075,470
20241217,100000,624357775,4075,4055,4080,4055,230
20241217,095900,623423300,4055,4065,4070,4055,4187
20241217,095800,606423010,4070,4080,4080,4070,360
20241217,095700,604955040,4085,4075,4100,4075,595
20241217,095600,602527145,4060,4070,4070,4060,7934
20241217,095500,570277210,4075,4100,4100,4075,11696
20241217,095400,522496895,4100,4110,4110,4100,2524
20241217,095300,512145495,4110,4110,4115,4105,1627
20241217,095200,505461620,4105,4105,4105,4105,1000
20241217,095100,501356620,4110,4115,4115,4110,3073
20241217,095000,488722905,4120,4120,4120,4120,0
20241217,094900,488722905,4120,4120,4120,4120,0
20241217,094800,488722905,4120,4120,4120,4120,503
20241217,094700,486650545,4130,4130,4130,4130,574
20241217,094600,484279925,4120,4120,4120,4120,130
20241217,094500,483744325,4125,4125,4125,4125,876
20241217,094400,480130825,4130,4130,4130,4130,15
20241217,094300,480068875,4130,4130,4130,4130,0
20241217,094200,480068875,4130,4130,4130,4130,11
20241217,094100,480023445,4130,4130,4130,4130,2
20241217,094000,480015185,4130,4130,4130,4125,254
20241217,093900,478966170,4130,4130,4130,4130,1060
20241217,093800,474588370,4130,4130,4130,4130,605
20241217,093700,472089720,4130,4130,4130,4130,5198
20241217,093600,450621980,4130,4130,4130,4130,1472
20241217,093500,444542620,4130,4130,4130,4130,0
20241217,093400,444542620,4130,4130,4130,4130,376
20241217,093300,442989740,4125,4125,4125,4125,350
20241217,093200,441545990,4125,4125,4125,4125,0
20241217,093100,441545990,4125,4125,4130,4125,679
20241217,093000,438742115,4125,4125,4125,4125,50
20241217,092900,438535865,4125,4125,4125,4125,433
20241217,092800,436749740,4115,4115,4115,4115,0
20241217,092700,436749740,4115,4120,4120,4115,184
20241217,092600,435992480,4115,4115,4115,4115,21
20241217,092500,435906065,4115,4115,4115,4115,100
20241217,092400,435494565,4115,4115,4115,4115,400
20241217,092300,433848565,4130,4130,4130,4130,152
20241217,092200,433220805,4130,4095,4130,4095,8541
20241217,092100,398057335,4100,4105,4105,4090,12004
20241217,092000,348854780,4110,4105,4115,4100,6372
20241217,091900,322717685,4100,4110,4120,4100,6925
20241217,091800,294316225,4105,4125,4125,4105,11429
20241217,091700,247287015,4130,4140,4140,4130,771
20241217,091600,244100785,4155,4155,4155,4155,0
20241217,091500,244100785,4155,4135,4155,4130,6230
20241217,091400,218349310,4135,4140,4140,4135,1000
20241217,091300,214210945,4140,4150,4150,4140,513
20241217,091200,212085005,4145,4155,4160,4140,732
20241217,091100,209047455,4155,4135,4155,4135,916
20241217,091000,205257795,4135,4135,4135,4135,348
20241217,090900,203818815,4140,4150,4150,4140,465
20241217,090800,201893615,4155,4150,4155,4135,622
20241217,090700,199319585,4155,4160,4160,4135,12972
20241217,090600,145481455,4160,4165,4165,4160,812
20241217,090500,142103285,4165,4160,4175,4160,3701
20241217,090400,126689860,4165,4165,4165,4165,220
20241217,090300,125773560,4165,4170,4170,4165,1457
20241217,090200,119703880,4165,4170,4175,4165,2909
20241217,090100,107581445,4170,4200,4200,4170,19620
20241217,090000,25476010,4200,4205,4230,4200,6060