KissMeData/060850/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194200,888680200,5280,5280,5280,5280,1858
20241217,194100,888680200,5280,5280,5280,5280,0
20241217,194000,888680200,5280,5280,5280,5280,0
20241217,193900,888680200,5280,5280,5280,5280,0
20241217,193800,888680200,5280,5280,5280,5280,0
20241217,193700,888680200,5280,5280,5280,5280,0
20241217,193600,888680200,5280,5280,5280,5280,0
20241217,193500,888680200,5280,5280,5280,5280,0
20241217,193400,888680200,5280,5280,5280,5280,0
20241217,193300,888680200,5280,5280,5280,5280,0
20241217,193200,888680200,5280,5280,5280,5280,0
20241217,193100,888680200,5280,5280,5280,5280,0
20241217,193000,888680200,5280,5280,5280,5280,0
20241217,192900,888680200,5280,5280,5280,5280,0
20241217,192800,888680200,5280,5280,5280,5280,0
20241217,192700,888680200,5280,5280,5280,5280,0
20241217,192600,888680200,5280,5280,5280,5280,0
20241217,192500,888680200,5280,5280,5280,5280,0
20241217,192400,888680200,5280,5280,5280,5280,0
20241217,192300,888680200,5280,5280,5280,5280,0
20241217,192200,888680200,5280,5280,5280,5280,0
20241217,192100,888680200,5280,5280,5280,5280,0
20241217,192000,888680200,5280,5280,5280,5280,0
20241217,191900,888680200,5280,5280,5280,5280,0
20241217,191800,888680200,5280,5280,5280,5280,0
20241217,191700,888680200,5280,5280,5280,5280,0
20241217,191600,888680200,5280,5280,5280,5280,0
20241217,191500,888680200,5280,5280,5280,5280,0
20241217,191400,888680200,5280,5280,5280,5280,0
20241217,191300,888680200,5280,5280,5280,5280,0
20241217,191200,888680200,5280,5280,5280,5280,1858
20241217,191100,888680200,5280,5280,5280,5280,0
20241217,191000,888680200,5280,5280,5280,5280,0
20241217,190900,888680200,5280,5280,5280,5280,0
20241217,190800,888680200,5280,5280,5280,5280,0
20241217,190700,888680200,5280,5280,5280,5280,0
20241217,190600,888680200,5280,5280,5280,5280,0
20241217,190500,888680200,5280,5280,5280,5280,0
20241217,190400,888680200,5280,5280,5280,5280,0
20241217,190300,888680200,5280,5280,5280,5280,0
20241217,190200,888680200,5280,5280,5280,5280,0
20241217,190100,888680200,5280,5280,5280,5280,0
20241217,190000,888680200,5280,5280,5280,5280,0
20241217,185900,888680200,5280,5280,5280,5280,0
20241217,185800,888680200,5280,5280,5280,5280,0
20241217,185700,888680200,5280,5280,5280,5280,0
20241217,185600,888680200,5280,5280,5280,5280,0
20241217,185500,888680200,5280,5280,5280,5280,0
20241217,185400,888680200,5280,5280,5280,5280,0
20241217,185300,888680200,5280,5280,5280,5280,0
20241217,185200,888680200,5280,5280,5280,5280,0
20241217,185100,888680200,5280,5280,5280,5280,0
20241217,185000,888680200,5280,5280,5280,5280,0
20241217,184900,888680200,5280,5280,5280,5280,0
20241217,184800,888680200,5280,5280,5280,5280,0
20241217,184700,888680200,5280,5280,5280,5280,0
20241217,184600,888680200,5280,5280,5280,5280,0
20241217,184500,888680200,5280,5280,5280,5280,0
20241217,184400,888680200,5280,5280,5280,5280,0
20241217,184300,888680200,5280,5280,5280,5280,0
20241217,184200,888680200,5280,5280,5280,5280,1858
20241217,184100,888680200,5280,5280,5280,5280,0
20241217,184000,888680200,5280,5280,5280,5280,0
20241217,183900,888680200,5280,5280,5280,5280,0
20241217,183800,888680200,5280,5280,5280,5280,0
20241217,183700,888680200,5280,5280,5280,5280,0
20241217,183600,888680200,5280,5280,5280,5280,0
20241217,183500,888680200,5280,5280,5280,5280,0
20241217,183400,888680200,5280,5280,5280,5280,0
20241217,183300,888680200,5280,5280,5280,5280,0
20241217,183200,888680200,5280,5280,5280,5280,0
20241217,183100,888680200,5280,5280,5280,5280,0
20241217,183000,888680200,5280,5280,5280,5280,0
20241217,182900,888680200,5280,5280,5280,5280,0
20241217,182800,888680200,5280,5280,5280,5280,0
20241217,182700,888680200,5280,5280,5280,5280,0
20241217,182600,888680200,5280,5280,5280,5280,0
20241217,182500,888680200,5280,5280,5280,5280,0
20241217,182400,888680200,5280,5280,5280,5280,0
20241217,182300,888680200,5280,5280,5280,5280,0
20241217,182200,888680200,5280,5280,5280,5280,0
20241217,182100,888680200,5280,5280,5280,5280,0
20241217,182000,888680200,5280,5280,5280,5280,0
20241217,181900,888680200,5280,5280,5280,5280,0
20241217,181800,888680200,5280,5280,5280,5280,0
20241217,181700,888680200,5280,5280,5280,5280,0
20241217,181600,888680200,5280,5280,5280,5280,0
20241217,181500,888680200,5280,5280,5280,5280,0
20241217,181400,888680200,5280,5280,5280,5280,0
20241217,181300,888680200,5280,5280,5280,5280,0
20241217,181200,888680200,5280,5280,5280,5280,1858
20241217,181100,888680200,5280,5280,5280,5280,0
20241217,181000,888680200,5280,5280,5280,5280,0
20241217,180900,888680200,5280,5280,5280,5280,0
20241217,180800,888680200,5280,5280,5280,5280,0
20241217,180700,888680200,5280,5280,5280,5280,0
20241217,180600,888680200,5280,5280,5280,5280,0
20241217,180500,888680200,5280,5280,5280,5280,0
20241217,180400,888680200,5280,5280,5280,5280,0
20241217,180300,888680200,5280,5280,5280,5280,0
20241217,180200,888680200,5280,5280,5280,5280,0
20241217,180100,888680200,5280,5280,5280,5280,0
20241217,180000,888680200,5280,5280,5280,5280,0
20241217,175900,888680200,5280,5280,5280,5280,0
20241217,175800,888680200,5280,5280,5280,5280,0
20241217,175700,888680200,5280,5280,5280,5280,0
20241217,175600,888680200,5280,5280,5280,5280,0
20241217,175500,888680200,5280,5280,5280,5280,0
20241217,175400,888680200,5280,5280,5280,5280,0
20241217,175300,888680200,5280,5280,5280,5280,0
20241217,175200,888680200,5280,5280,5280,5280,0
20241217,175100,888680200,5280,5280,5280,5280,0
20241217,175000,888680200,5280,5280,5280,5280,0
20241217,174900,888680200,5280,5280,5280,5280,0
20241217,174800,888680200,5280,5280,5280,5280,0
20241217,174700,888680200,5280,5280,5280,5280,0
20241217,174600,888680200,5280,5280,5280,5280,0
20241217,174500,888680200,5280,5280,5280,5280,0
20241217,174400,888680200,5280,5280,5280,5280,0
20241217,174300,888680200,5280,5280,5280,5280,0
20241217,174200,888680200,5280,5280,5280,5280,1858
20241217,174100,888680200,5280,5280,5280,5280,0
20241217,174000,888680200,5280,5280,5280,5280,0
20241217,173900,888680200,5280,5280,5280,5280,0
20241217,173800,888680200,5280,5280,5280,5280,0
20241217,173700,888680200,5280,5280,5280,5280,0
20241217,173600,888680200,5280,5280,5280,5280,0
20241217,173500,888680200,5280,5280,5280,5280,0
20241217,173400,888680200,5280,5280,5280,5280,0
20241217,173300,888680200,5280,5280,5280,5280,0
20241217,173200,888680200,5280,5280,5280,5280,0
20241217,173100,888680200,5280,5280,5280,5280,0
20241217,173000,888680200,5280,5280,5280,5280,0
20241217,172900,888680200,5280,5280,5280,5280,0
20241217,172800,888680200,5280,5280,5280,5280,0
20241217,172700,888680200,5280,5280,5280,5280,0
20241217,172600,888680200,5280,5280,5280,5280,0
20241217,172500,888680200,5280,5280,5280,5280,0
20241217,172400,888680200,5280,5280,5280,5280,0
20241217,172300,888680200,5280,5280,5280,5280,0
20241217,172200,888680200,5280,5280,5280,5280,0
20241217,172100,888680200,5280,5280,5280,5280,0
20241217,172000,888680200,5280,5280,5280,5280,0
20241217,171900,888680200,5280,5280,5280,5280,0
20241217,171800,888680200,5280,5280,5280,5280,0
20241217,171700,888680200,5280,5280,5280,5280,0
20241217,171600,888680200,5280,5280,5280,5280,0
20241217,171500,888680200,5280,5280,5280,5280,0
20241217,171400,888680200,5280,5280,5280,5280,0
20241217,171300,888680200,5280,5280,5280,5280,0
20241217,171200,888680200,5280,5280,5280,5280,1858
20241217,171100,888680200,5280,5280,5280,5280,0
20241217,171000,888680200,5280,5280,5280,5280,0
20241217,170900,888680200,5280,5280,5280,5280,0
20241217,170800,888680200,5280,5280,5280,5280,0
20241217,170700,888680200,5280,5280,5280,5280,0
20241217,170600,888680200,5280,5280,5280,5280,0
20241217,170500,888680200,5280,5280,5280,5280,0
20241217,170400,888680200,5280,5280,5280,5280,0
20241217,170300,888680200,5280,5280,5280,5280,0
20241217,170200,888680200,5280,5280,5280,5280,0
20241217,170100,888680200,5280,5280,5280,5280,0
20241217,170000,888680200,5280,5280,5280,5280,0
20241217,165900,888680200,5280,5280,5280,5280,0
20241217,165800,888680200,5280,5280,5280,5280,0
20241217,165700,888680200,5280,5280,5280,5280,0
20241217,165600,888680200,5280,5280,5280,5280,0
20241217,165500,888680200,5280,5280,5280,5280,0
20241217,165400,888680200,5280,5280,5280,5280,0
20241217,165300,888680200,5280,5280,5280,5280,0
20241217,165200,888680200,5280,5280,5280,5280,0
20241217,165100,888680200,5280,5280,5280,5280,0
20241217,165000,888680200,5280,5280,5280,5280,0
20241217,164900,888680200,5280,5280,5280,5280,0
20241217,164800,888680200,5280,5280,5280,5280,0
20241217,164700,888680200,5280,5280,5280,5280,0
20241217,164600,888680200,5280,5280,5280,5280,0
20241217,164500,888680200,5280,5280,5280,5280,0
20241217,164400,888680200,5280,5280,5280,5280,0
20241217,164300,888680200,5280,5280,5280,5280,0
20241217,164200,888680200,5280,5280,5280,5280,1858
20241217,164100,888680200,5280,5280,5280,5280,0
20241217,164000,888680200,5280,5280,5280,5280,0
20241217,163900,888680200,5280,5280,5280,5280,0
20241217,163800,888680200,5280,5280,5280,5280,0
20241217,163700,888680200,5280,5280,5280,5280,0
20241217,163600,888680200,5280,5280,5280,5280,0
20241217,163500,888680200,5280,5280,5280,5280,0
20241217,163400,888680200,5280,5280,5280,5280,0
20241217,163300,888680200,5280,5280,5280,5280,0
20241217,163200,888680200,5280,5280,5280,5280,0
20241217,163100,888680200,5280,5280,5280,5280,0
20241217,163000,888680200,5280,5280,5280,5280,0
20241217,162900,888680200,5280,5280,5280,5280,0
20241217,162800,888680200,5280,5280,5280,5280,0
20241217,162700,888680200,5280,5280,5280,5280,0
20241217,162600,888680200,5280,5280,5280,5280,0
20241217,162500,888680200,5280,5280,5280,5280,0
20241217,162400,888680200,5280,5280,5280,5280,0
20241217,162300,888680200,5280,5280,5280,5280,0
20241217,162200,888680200,5280,5280,5280,5280,0
20241217,162100,888680200,5280,5280,5280,5280,0
20241217,162000,888680200,5280,5280,5280,5280,0
20241217,161900,888680200,5280,5280,5280,5280,0
20241217,161800,888680200,5280,5280,5280,5280,0
20241217,161700,888680200,5280,5280,5280,5280,0
20241217,161600,888680200,5280,5280,5280,5280,0
20241217,161500,888680200,5280,5280,5280,5280,0
20241217,161400,888680200,5280,5280,5280,5280,0
20241217,161300,888680200,5280,5280,5280,5280,0
20241217,161200,888680200,5280,5280,5280,5280,1858
20241217,161100,888680200,5280,5280,5280,5280,0
20241217,161000,888680200,5280,5280,5280,5280,0
20241217,160900,888680200,5280,5280,5280,5280,0
20241217,160800,888680200,5280,5280,5280,5280,0
20241217,160700,888680200,5280,5280,5280,5280,0
20241217,160600,888680200,5280,5280,5280,5280,0
20241217,160500,888680200,5280,5280,5280,5280,0
20241217,160400,888680200,5280,5280,5280,5280,0
20241217,160300,888680200,5280,5280,5280,5280,0
20241217,160200,888680200,5280,5280,5280,5280,0
20241217,160100,888680200,5280,5280,5280,5280,0
20241217,160000,888680200,5280,5280,5280,5280,0
20241217,155900,888680200,5280,5280,5280,5280,0
20241217,155800,888680200,5280,5280,5280,5280,0
20241217,155700,888680200,5280,5280,5280,5280,0
20241217,155600,888680200,5280,5280,5280,5280,0
20241217,155500,888680200,5280,5280,5280,5280,0
20241217,155400,888680200,5280,5280,5280,5280,0
20241217,155300,888680200,5280,5280,5280,5280,0
20241217,155200,888680200,5280,5280,5280,5280,0
20241217,155100,888680200,5280,5280,5280,5280,0
20241217,155000,888680200,5280,5280,5280,5280,0
20241217,154900,888680200,5280,5280,5280,5280,0
20241217,154800,888680200,5280,5280,5280,5280,0
20241217,154700,888680200,5280,5280,5280,5280,0
20241217,154600,888680200,5280,5280,5280,5280,0
20241217,154500,888680200,5280,5280,5280,5280,0
20241217,154400,888680200,5280,5280,5280,5280,0
20241217,154300,888680200,5280,5280,5280,5280,0
20241217,154200,888680200,5280,5280,5280,5280,1858
20241217,154100,888680200,5280,5280,5280,5280,0
20241217,154000,888680200,5280,5280,5280,5280,0
20241217,153900,888680200,5280,5280,5280,5280,0
20241217,153800,888680200,5280,5280,5280,5280,0
20241217,153700,888680200,5280,5280,5280,5280,0
20241217,153600,888680200,5280,5280,5280,5280,0
20241217,153500,888680200,5280,5280,5280,5280,0
20241217,153400,888680200,5280,5280,5280,5280,0
20241217,153300,888680200,5280,5280,5280,5280,0
20241217,153200,888680200,5280,5280,5280,5280,0
20241217,153100,888680200,5280,5280,5280,5280,0
20241217,153000,888680200,5280,5280,5280,5280,1858
20241217,152900,878869960,5280,5280,5280,5280,0
20241217,152800,878869960,5280,5280,5280,5280,0
20241217,152700,878869960,5280,5280,5280,5280,0
20241217,152600,878869960,5280,5280,5280,5280,0
20241217,152500,878869960,5280,5280,5280,5280,0
20241217,152400,878869960,5280,5280,5280,5280,0
20241217,152300,878869960,5280,5280,5280,5280,0
20241217,152200,878869960,5280,5280,5280,5280,0
20241217,152100,878869960,5280,5280,5280,5280,0
20241217,152000,878869960,5280,5280,5280,5280,0
20241217,151900,878869960,5280,5290,5290,5270,320
20241217,151800,877182180,5300,5300,5300,5300,0
20241217,151700,877182180,5300,5300,5300,5300,94
20241217,151600,876683980,5300,5300,5300,5300,1
20241217,151500,876678680,5270,5290,5300,5270,237
20241217,151400,875428230,5290,5290,5290,5290,136
20241217,151300,874708790,5300,5300,5300,5300,11
20241217,151200,874650490,5300,5300,5300,5300,0
20241217,151100,874650490,5300,5300,5300,5300,0
20241217,151000,874650490,5300,5300,5300,5300,0
20241217,150900,874650490,5300,5300,5300,5300,1
20241217,150800,874645190,5300,5300,5300,5300,0
20241217,150700,874645190,5300,5300,5300,5290,7
20241217,150600,874608120,5310,5300,5310,5300,12
20241217,150500,874544500,5310,5300,5310,5290,114
20241217,150400,873940310,5270,5300,5300,5270,684
20241217,150300,870327990,5310,5310,5310,5310,0
20241217,150200,870327990,5310,5310,5310,5310,1
20241217,150100,870322680,5290,5290,5290,5290,0
20241217,150000,870322680,5290,5290,5290,5290,0
20241217,145900,870322680,5290,5300,5320,5290,219
20241217,145800,869164050,5320,5310,5320,5300,42
20241217,145700,868941360,5320,5320,5320,5320,9
20241217,145600,868893480,5320,5320,5320,5320,1
20241217,145500,868888160,5300,5300,5300,5300,0
20241217,145400,868888160,5300,5300,5300,5300,0
20241217,145300,868888160,5300,5310,5310,5300,213
20241217,145200,867758790,5320,5320,5320,5320,0
20241217,145100,867758790,5320,5310,5320,5300,101
20241217,145000,867223420,5330,5330,5330,5330,8
20241217,144900,867180780,5330,5330,5330,5330,0
20241217,144800,867180780,5330,5330,5330,5330,1
20241217,144700,867175450,5320,5320,5320,5320,398
20241217,144600,865058090,5320,5320,5320,5320,36
20241217,144500,864866570,5320,5280,5320,5280,8
20241217,144400,864824210,5320,5320,5320,5320,100
20241217,144300,864292210,5320,5320,5320,5320,0
20241217,144200,864292210,5320,5320,5320,5320,1
20241217,144100,864286890,5320,5320,5320,5320,1
20241217,144000,864281570,5310,5300,5310,5300,382
20241217,143900,862253670,5310,5310,5310,5310,0
20241217,143800,862253670,5310,5310,5310,5310,0
20241217,143700,862253670,5310,5310,5310,5310,0
20241217,143600,862253670,5310,5280,5310,5280,300
20241217,143500,860669370,5280,5280,5280,5280,283
20241217,143400,859175130,5280,5280,5280,5280,256
20241217,143300,857823450,5310,5290,5310,5290,6
20241217,143200,857791690,5300,5300,5300,5300,700
20241217,143100,854081690,5300,5300,5300,5300,0
20241217,143000,854081690,5300,5300,5300,5300,0
20241217,142900,854081690,5300,5300,5300,5300,0
20241217,142800,854081690,5300,5300,5300,5300,8
20241217,142700,854039290,5300,5300,5300,5300,200
20241217,142600,852979290,5300,5280,5300,5280,2
20241217,142500,852968710,5280,5280,5280,5280,0
20241217,142400,852968710,5280,5290,5300,5280,65
20241217,142300,852624860,5300,5300,5300,5300,2
20241217,142200,852614260,5280,5280,5280,5280,1
20241217,142100,852608980,5270,5270,5270,5270,100
20241217,142000,852081980,5270,5270,5270,5270,76
20241217,141900,851681460,5270,5320,5320,5260,7364
20241217,141800,812816980,5320,5320,5320,5320,0
20241217,141700,812816980,5320,5340,5340,5320,201
20241217,141600,811747640,5320,5320,5320,5320,598
20241217,141500,808566280,5340,5340,5340,5340,0
20241217,141400,808566280,5340,5330,5340,5330,3
20241217,141300,808550270,5330,5330,5330,5330,100
20241217,141200,808017270,5350,5350,5350,5350,0
20241217,141100,808017270,5350,5350,5350,5350,0
20241217,141000,808017270,5350,5350,5350,5350,0
20241217,140900,808017270,5350,5350,5350,5350,0
20241217,140800,808017270,5350,5340,5350,5340,420
20241217,140700,805770910,5350,5350,5350,5350,0
20241217,140600,805770910,5350,5350,5350,5350,0
20241217,140500,805770910,5350,5350,5350,5350,0
20241217,140400,805770910,5350,5350,5350,5350,0
20241217,140300,805770910,5350,5350,5350,5350,0
20241217,140200,805770910,5350,5350,5350,5350,1
20241217,140100,805765560,5360,5360,5360,5360,0
20241217,140000,805765560,5360,5340,5360,5340,201
20241217,135900,804692200,5340,5320,5340,5320,476
20241217,135800,802159680,5320,5340,5340,5320,270
20241217,135700,800723100,5320,5320,5320,5320,0
20241217,135600,800723100,5320,5320,5320,5320,462
20241217,135500,798265260,5340,5340,5340,5340,0
20241217,135400,798265260,5340,5340,5340,5340,0
20241217,135300,798265260,5340,5340,5340,5340,1
20241217,135200,798259920,5340,5340,5340,5340,0
20241217,135100,798259920,5340,5340,5340,5340,1
20241217,135000,798254580,5300,5300,5300,5300,0
20241217,134900,798254580,5300,5320,5320,5300,1503
20241217,134800,790269600,5320,5350,5350,5320,964
20241217,134700,785135560,5350,5360,5360,5350,312
20241217,134600,783466270,5380,5350,5380,5350,1186
20241217,134500,777104510,5350,5330,5350,5330,383
20241217,134400,775058570,5330,5340,5340,5330,52
20241217,134300,774781390,5330,5330,5340,5330,105
20241217,134200,774221690,5330,5320,5340,5320,423
20241217,134100,771967480,5320,5320,5320,5320,11
20241217,134000,771908960,5330,5330,5330,5330,20
20241217,133900,771802360,5320,5330,5330,5320,260
20241217,133800,770417560,5330,5320,5330,5320,12
20241217,133700,770353620,5320,5320,5320,5320,304
20241217,133600,768736340,5320,5320,5320,5320,3
20241217,133500,768720380,5320,5310,5320,5310,313
20241217,133400,767056460,5310,5310,5310,5310,21
20241217,133300,766944950,5300,5300,5300,5300,0
20241217,133200,766944950,5300,5300,5300,5300,1
20241217,133100,766939650,5300,5300,5300,5300,0
20241217,133000,766939650,5300,5300,5300,5300,15
20241217,132900,766860150,5300,5300,5300,5300,0
20241217,132800,766860150,5300,5300,5300,5300,0
20241217,132700,766860150,5300,5300,5300,5300,142
20241217,132600,766107550,5310,5300,5310,5300,120
20241217,132500,765471500,5300,5300,5300,5300,1
20241217,132400,765466200,5300,5300,5300,5300,0
20241217,132300,765466200,5300,5300,5300,5300,306
20241217,132200,763844400,5300,5300,5300,5300,1
20241217,132100,763839100,5300,5300,5300,5300,417
20241217,132000,761629000,5310,5310,5310,5310,20
20241217,131900,761522800,5310,5310,5310,5310,0
20241217,131800,761522800,5310,5310,5310,5310,0
20241217,131700,761522800,5310,5310,5310,5310,191
20241217,131600,760508590,5320,5320,5320,5320,0
20241217,131500,760508590,5320,5310,5320,5310,5
20241217,131400,760482020,5300,5300,5300,5290,432
20241217,131300,758194980,5290,5290,5290,5290,10
20241217,131200,758142080,5300,5300,5300,5300,391
20241217,131100,756069780,5300,5300,5300,5300,836
20241217,131000,751638980,5300,5300,5300,5300,1000
20241217,130900,746338980,5300,5300,5300,5300,0
20241217,130800,746338980,5300,5300,5300,5300,19
20241217,130700,746238280,5300,5310,5310,5300,152
20241217,130600,745431230,5320,5300,5320,5300,152
20241217,130500,744625070,5300,5300,5300,5300,221
20241217,130400,743453770,5310,5310,5310,5310,6
20241217,130300,743421910,5310,5310,5310,5310,363
20241217,130200,741494380,5310,5310,5310,5310,361
20241217,130100,739577470,5320,5310,5320,5310,132
20241217,130000,738876530,5300,5300,5300,5300,200
20241217,125900,737816530,5310,5310,5310,5310,0
20241217,125800,737816530,5310,5310,5310,5310,236
20241217,125700,736563370,5310,5300,5310,5300,504
20241217,125600,733890760,5300,5300,5300,5300,119
20241217,125500,733260060,5310,5310,5310,5300,21
20241217,125400,733148640,5320,5320,5320,5320,1
20241217,125300,733143320,5310,5300,5310,5300,281
20241217,125200,731651310,5290,5290,5290,5290,0
20241217,125100,731651310,5290,5290,5290,5290,110
20241217,125000,731069410,5290,5290,5290,5290,5
20241217,124900,731042960,5290,5290,5290,5290,0
20241217,124800,731042960,5290,5290,5290,5290,1
20241217,124700,731037670,5310,5310,5310,5300,120
20241217,124600,730400480,5310,5310,5310,5310,0
20241217,124500,730400480,5310,5310,5310,5310,0
20241217,124400,730400480,5310,5310,5310,5310,0
20241217,124300,730400480,5310,5310,5310,5310,0
20241217,124200,730400480,5310,5310,5310,5310,0
20241217,124100,730400480,5310,5300,5310,5300,17
20241217,124000,730310360,5300,5280,5300,5280,161
20241217,123900,729460180,5280,5280,5280,5280,60
20241217,123800,729143380,5290,5290,5290,5290,274
20241217,123700,727693920,5290,5290,5290,5290,188
20241217,123600,726699400,5290,5290,5290,5290,0
20241217,123500,726699400,5290,5290,5310,5290,624
20241217,123400,723398410,5290,5290,5290,5290,26
20241217,123300,723260870,5290,5290,5290,5290,200
20241217,123200,722202870,5290,5290,5290,5290,0
20241217,123100,722202870,5290,5290,5290,5290,0
20241217,123000,722202870,5290,5290,5290,5290,0
20241217,122900,722202870,5290,5290,5290,5290,432
20241217,122800,719917590,5300,5300,5300,5300,1
20241217,122700,719912290,5310,5310,5310,5310,1
20241217,122600,719906980,5300,5300,5300,5300,376
20241217,122500,717914180,5300,5300,5300,5300,101
20241217,122400,717378880,5300,5290,5300,5290,19
20241217,122300,717278290,5310,5310,5310,5310,0
20241217,122200,717278290,5310,5300,5310,5290,170
20241217,122100,716378910,5310,5310,5310,5310,0
20241217,122000,716378910,5310,5300,5310,5290,200
20241217,121900,715320670,5300,5300,5300,5300,88
20241217,121800,714854270,5300,5300,5300,5300,100
20241217,121700,714324270,5300,5300,5300,5300,505
20241217,121600,711647770,5300,5300,5300,5300,4
20241217,121500,711626570,5300,5300,5300,5300,12
20241217,121400,711562970,5300,5300,5300,5300,38
20241217,121300,711361570,5290,5300,5300,5290,51
20241217,121200,711091280,5290,5290,5290,5290,111
20241217,121100,710504090,5290,5290,5290,5290,45
20241217,121000,710266040,5320,5320,5320,5320,0
20241217,120900,710266040,5320,5290,5320,5290,78
20241217,120800,709853390,5310,5320,5320,5310,2
20241217,120700,709842760,5280,5310,5320,5280,2116
20241217,120600,698642850,5310,5310,5310,5310,5
20241217,120500,698616300,5310,5310,5310,5310,0
20241217,120400,698616300,5310,5310,5310,5310,535
20241217,120300,695775450,5320,5320,5320,5320,1
20241217,120200,695770130,5320,5320,5320,5320,1
20241217,120100,695764810,5320,5320,5320,5320,0
20241217,120000,695764810,5320,5320,5320,5320,0
20241217,115900,695764810,5320,5320,5320,5320,1
20241217,115800,695759490,5320,5310,5320,5310,36
20241217,115700,695568320,5320,5320,5320,5320,0
20241217,115600,695568320,5320,5320,5320,5320,0
20241217,115500,695568320,5320,5320,5320,5320,3
20241217,115400,695552360,5320,5320,5320,5320,1
20241217,115300,695547040,5320,5310,5320,5310,559
20241217,115200,692578740,5320,5310,5320,5310,99
20241217,115100,692053040,5310,5310,5310,5310,379
20241217,115000,690040550,5330,5330,5330,5330,1
20241217,114900,690035220,5310,5310,5310,5310,1
20241217,114800,690029910,5330,5300,5330,5300,317
20241217,114700,688349760,5330,5330,5330,5330,0
20241217,114600,688349760,5330,5330,5330,5330,0
20241217,114500,688349760,5330,5320,5330,5320,507
20241217,114400,685652510,5320,5320,5320,5320,200
20241217,114300,684588510,5320,5340,5340,5310,195
20241217,114200,683553010,5350,5350,5350,5350,0
20241217,114100,683553010,5350,5320,5350,5310,343
20241217,114000,681719270,5320,5320,5320,5320,390
20241217,113900,679644470,5310,5310,5310,5310,303
20241217,113800,678035540,5310,5310,5310,5310,0
20241217,113700,678035540,5310,5310,5310,5310,224
20241217,113600,676846100,5310,5300,5310,5300,339
20241217,113500,675049270,5300,5300,5300,5300,50
20241217,113400,674784270,5320,5320,5320,5320,0
20241217,113300,674784270,5320,5320,5320,5320,0
20241217,113200,674784270,5320,5320,5320,5320,3
20241217,113100,674768310,5300,5320,5320,5300,65
20241217,113000,674422810,5320,5320,5320,5320,0
20241217,112900,674422810,5320,5320,5320,5320,5
20241217,112800,674396210,5320,5290,5320,5290,180
20241217,112700,673443890,5290,5290,5290,5290,2
20241217,112600,673433310,5290,5290,5290,5280,6
20241217,112500,673401580,5280,5290,5290,5280,3
20241217,112400,673385730,5280,5280,5280,5280,50
20241217,112300,673121730,5290,5320,5320,5290,885
20241217,112200,668440050,5320,5320,5320,5320,0
20241217,112100,668440050,5320,5320,5320,5320,48
20241217,112000,668184690,5290,5300,5300,5290,220
20241217,111900,667020520,5300,5300,5300,5300,425
20241217,111800,664768020,5330,5330,5330,5330,30
20241217,111700,664608120,5330,5310,5340,5310,471
20241217,111600,662106950,5340,5340,5350,5340,165
20241217,111500,661225360,5330,5310,5340,5310,175
20241217,111400,660293850,5310,5310,5320,5300,37
20241217,111300,660097420,5310,5290,5310,5290,427
20241217,111200,657834690,5290,5290,5300,5290,528
20241217,111100,655041560,5290,5290,5300,5290,217
20241217,111000,653893430,5280,5280,5280,5280,199
20241217,110900,652842710,5280,5280,5280,5280,788
20241217,110800,648682070,5270,5270,5270,5270,0
20241217,110700,648682070,5270,5270,5270,5270,0
20241217,110600,648682070,5270,5270,5270,5270,1
20241217,110500,648676800,5280,5280,5280,5280,1
20241217,110400,648671520,5260,5270,5270,5260,430
20241217,110300,646409120,5280,5280,5280,5280,1
20241217,110200,646403840,5280,5280,5280,5280,0
20241217,110100,646403840,5280,5280,5280,5280,2
20241217,110000,646393280,5270,5270,5270,5270,103
20241217,105900,645850470,5270,5280,5280,5270,130
20241217,105800,645165270,5270,5270,5270,5270,6
20241217,105700,645133650,5280,5270,5280,5260,120
20241217,105600,644502000,5280,5270,5280,5270,121
20241217,105500,643864140,5270,5280,5290,5270,25
20241217,105400,643732140,5270,5270,5270,5260,82
20241217,105300,643300600,5270,5270,5270,5270,12
20241217,105200,643237360,5270,5270,5270,5270,1
20241217,105100,643232090,5270,5280,5280,5270,104
20241217,105000,642683270,5290,5290,5290,5290,50
20241217,104900,642418770,5280,5290,5290,5280,35
20241217,104800,642233880,5290,5290,5290,5290,12
20241217,104700,642170400,5280,5280,5280,5280,10
20241217,104600,642117600,5290,5280,5290,5280,103
20241217,104500,641572810,5280,5280,5280,5280,5
20241217,104400,641546410,5280,5270,5280,5250,714
20241217,104300,637783110,5270,5250,5270,5250,750
20241217,104200,633845190,5250,5250,5250,5250,115
20241217,104100,633241440,5250,5250,5250,5250,95
20241217,104000,632742690,5250,5250,5250,5250,167
20241217,103900,631865940,5270,5270,5270,5270,0
20241217,103800,631865940,5270,5250,5270,5250,485
20241217,103700,629315670,5250,5240,5250,5240,51
20241217,103600,629048420,5230,5250,5250,5230,504
20241217,103500,626412460,5230,5250,5250,5230,7342
20241217,103400,587955630,5260,5270,5270,5260,8
20241217,103300,587913540,5280,5280,5280,5280,0
20241217,103200,587913540,5280,5280,5280,5280,0
20241217,103100,587913540,5280,5280,5280,5280,0
20241217,103000,587913540,5280,5270,5280,5270,7
20241217,102900,587876640,5280,5280,5280,5280,1
20241217,102800,587871360,5240,5280,5280,5240,2012
20241217,102700,577315600,5280,5280,5280,5280,50
20241217,102600,577051600,5280,5280,5280,5280,0
20241217,102500,577051600,5280,5260,5280,5260,3
20241217,102400,577035790,5240,5240,5240,5240,56
20241217,102300,576742350,5250,5240,5250,5240,1077
20241217,102200,571090570,5240,5240,5240,5240,601
20241217,102100,567941330,5240,5250,5250,5240,512
20241217,102000,565254330,5250,5250,5250,5250,529
20241217,101900,562477080,5260,5260,5260,5260,1
20241217,101800,562471820,5270,5270,5270,5270,0
20241217,101700,562471820,5270,5260,5270,5240,2271
20241217,101600,550549760,5260,5270,5270,5260,476
20241217,101500,548043340,5270,5280,5280,5260,107
20241217,101400,547478660,5270,5270,5290,5270,14
20241217,101300,547404860,5260,5290,5290,5260,454
20241217,101200,545014810,5280,5290,5290,5280,30
20241217,101100,544856370,5290,5290,5290,5290,3
20241217,101000,544840500,5290,5290,5290,5290,6
20241217,100900,544808760,5290,5270,5290,5270,100
20241217,100800,544281720,5270,5270,5270,5270,1
20241217,100700,544276450,5270,5260,5270,5260,3
20241217,100600,544260660,5250,5270,5270,5250,735
20241217,100500,540400610,5260,5260,5260,5260,31
20241217,100400,540237550,5270,5270,5270,5260,44
20241217,100300,540006010,5270,5270,5270,5270,3
20241217,100200,539990200,5270,5280,5280,5270,20
20241217,100100,539884770,5290,5260,5290,5250,1021
20241217,100000,534518760,5250,5250,5250,5250,0
20241217,095900,534518760,5250,5270,5270,5250,1614
20241217,095800,526030860,5290,5270,5290,5260,523
20241217,095700,523276150,5270,5270,5280,5270,211
20241217,095600,522163870,5270,5270,5280,5260,226
20241217,095500,520972810,5270,5270,5270,5270,532
20241217,095400,518169170,5280,5280,5290,5280,521
20241217,095300,515418280,5270,5280,5280,5270,201
20241217,095200,514359000,5280,5280,5280,5270,44
20241217,095100,514126990,5280,5280,5280,5280,201
20241217,095000,513065710,5290,5290,5290,5290,6
20241217,094900,513033970,5300,5300,5300,5300,1
20241217,094800,513028670,5290,5290,5290,5290,20
20241217,094700,512922870,5290,5290,5290,5290,167
20241217,094600,512039440,5290,5270,5290,5270,174
20241217,094500,511122420,5300,5290,5300,5290,948
20241217,094400,506105480,5290,5270,5300,5270,201
20241217,094300,505042490,5290,5280,5290,5240,5749
20241217,094200,474823020,5290,5270,5290,5270,339
20241217,094100,473035450,5290,5270,5290,5270,623
20241217,094000,469752220,5270,5290,5290,5270,1258
20241217,093900,463119370,5280,5280,5280,5280,746
20241217,093800,459180490,5290,5300,5300,5290,526
20241217,093700,456397550,5290,5290,5290,5290,276
20241217,093600,454937510,5290,5300,5300,5290,841
20241217,093500,450488590,5300,5260,5300,5260,1087
20241217,093400,444764800,5260,5270,5280,5260,944
20241217,093300,439792720,5270,5290,5290,5270,229
20241217,093200,438583640,5290,5270,5290,5260,71
20241217,093100,438209880,5300,5290,5300,5270,1004
20241217,093000,432917100,5260,5250,5260,5250,308
20241217,092900,431297590,5240,5300,5300,5230,3891
20241217,092800,410887950,5310,5300,5310,5280,655
20241217,092700,407417090,5300,5270,5300,5270,1216
20241217,092600,401000520,5280,5260,5280,5220,5498
20241217,092500,372196640,5260,5320,5320,5250,12913
20241217,092400,304120890,5310,5340,5340,5310,2768
20241217,092300,289401740,5340,5330,5360,5330,288
20241217,092200,287865770,5330,5360,5360,5330,2695
20241217,092100,273482010,5360,5370,5400,5360,158
20241217,092000,272634750,5410,5410,5420,5370,623
20241217,091900,269262930,5410,5410,5410,5350,175
20241217,091800,268316300,5410,5370,5420,5340,3845
20241217,091700,247682580,5370,5400,5410,5370,257
20241217,091600,246302150,5410,5420,5420,5360,66
20241217,091500,245947760,5420,5370,5420,5370,82
20241217,091400,245506990,5370,5420,5440,5370,570
20241217,091300,242413090,5430,5400,5430,5370,1011
20241217,091200,236944330,5400,5410,5420,5340,4911
20241217,091100,210472310,5410,5420,5420,5400,1213
20241217,091000,203913310,5420,5410,5420,5390,1258
20241217,090900,197114450,5410,5340,5410,5330,5208
20241217,090800,169151450,5340,5330,5340,5320,2148
20241217,090700,157700660,5320,5310,5340,5310,1214
20241217,090600,151231580,5320,5350,5350,5310,5414
20241217,090500,122395930,5350,5390,5410,5350,2113
20241217,090400,111049570,5410,5400,5420,5390,493
20241217,090300,108391120,5420,5370,5420,5370,2788
20241217,090200,93402690,5360,5420,5420,5350,7375
20241217,090100,53700940,5420,5450,5460,5410,4902
20241217,090000,27040150,5450,5440,5460,5410,4561