KissMeData/119850/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,201900,5774873720,9650,9650,9650,9650,16680
20241220,201800,5774873720,9650,9650,9650,9650,0
20241220,201700,5774873720,9650,9650,9650,9650,0
20241220,201600,5774873720,9650,9650,9650,9650,0
20241220,201500,5774873720,9650,9650,9650,9650,0
20241220,201400,5774873720,9650,9650,9650,9650,0
20241220,201300,5774873720,9650,9650,9650,9650,0
20241220,201200,5774873720,9650,9650,9650,9650,0
20241220,201100,5774873720,9650,9650,9650,9650,0
20241220,201000,5774873720,9650,9650,9650,9650,0
20241220,200900,5774873720,9650,9650,9650,9650,0
20241220,200800,5774873720,9650,9650,9650,9650,0
20241220,200700,5774873720,9650,9650,9650,9650,0
20241220,200600,5774873720,9650,9650,9650,9650,0
20241220,200500,5774873720,9650,9650,9650,9650,0
20241220,200400,5774873720,9650,9650,9650,9650,0
20241220,200300,5774873720,9650,9650,9650,9650,0
20241220,200200,5774873720,9650,9650,9650,9650,0
20241220,200100,5774873720,9650,9650,9650,9650,0
20241220,200000,5774873720,9650,9650,9650,9650,0
20241220,195900,5774873720,9650,9650,9650,9650,0
20241220,195800,5774873720,9650,9650,9650,9650,0
20241220,195700,5774873720,9650,9650,9650,9650,0
20241220,195600,5774873720,9650,9650,9650,9650,0
20241220,195500,5774873720,9650,9650,9650,9650,0
20241220,195400,5774873720,9650,9650,9650,9650,0
20241220,195300,5774873720,9650,9650,9650,9650,0
20241220,195200,5774873720,9650,9650,9650,9650,0
20241220,195100,5774873720,9650,9650,9650,9650,0
20241220,195000,5774873720,9650,9650,9650,9650,0
20241220,194900,5774873720,9650,9650,9650,9650,16680
20241220,194800,5774873720,9650,9650,9650,9650,0
20241220,194700,5774873720,9650,9650,9650,9650,0
20241220,194600,5774873720,9650,9650,9650,9650,0
20241220,194500,5774873720,9650,9650,9650,9650,0
20241220,194400,5774873720,9650,9650,9650,9650,0
20241220,194300,5774873720,9650,9650,9650,9650,0
20241220,194200,5774873720,9650,9650,9650,9650,0
20241220,194100,5774873720,9650,9650,9650,9650,0
20241220,194000,5774873720,9650,9650,9650,9650,0
20241220,193900,5774873720,9650,9650,9650,9650,0
20241220,193800,5774873720,9650,9650,9650,9650,0
20241220,193700,5774873720,9650,9650,9650,9650,0
20241220,193600,5774873720,9650,9650,9650,9650,0
20241220,193500,5774873720,9650,9650,9650,9650,0
20241220,193400,5774873720,9650,9650,9650,9650,0
20241220,193300,5774873720,9650,9650,9650,9650,0
20241220,193200,5774873720,9650,9650,9650,9650,0
20241220,193100,5774873720,9650,9650,9650,9650,0
20241220,193000,5774873720,9650,9650,9650,9650,0
20241220,192900,5774873720,9650,9650,9650,9650,0
20241220,192800,5774873720,9650,9650,9650,9650,0
20241220,192700,5774873720,9650,9650,9650,9650,0
20241220,192600,5774873720,9650,9650,9650,9650,0
20241220,192500,5774873720,9650,9650,9650,9650,0
20241220,192400,5774873720,9650,9650,9650,9650,0
20241220,192300,5774873720,9650,9650,9650,9650,0
20241220,192200,5774873720,9650,9650,9650,9650,0
20241220,192100,5774873720,9650,9650,9650,9650,0
20241220,192000,5774873720,9650,9650,9650,9650,0
20241220,191900,5774873720,9650,9650,9650,9650,16680
20241220,191800,5774873720,9650,9650,9650,9650,0
20241220,191700,5774873720,9650,9650,9650,9650,0
20241220,191600,5774873720,9650,9650,9650,9650,0
20241220,191500,5774873720,9650,9650,9650,9650,0
20241220,191400,5774873720,9650,9650,9650,9650,0
20241220,191300,5774873720,9650,9650,9650,9650,0
20241220,191200,5774873720,9650,9650,9650,9650,0
20241220,191100,5774873720,9650,9650,9650,9650,0
20241220,191000,5774873720,9650,9650,9650,9650,0
20241220,190900,5774873720,9650,9650,9650,9650,0
20241220,190800,5774873720,9650,9650,9650,9650,0
20241220,190700,5774873720,9650,9650,9650,9650,0
20241220,190600,5774873720,9650,9650,9650,9650,0
20241220,190500,5774873720,9650,9650,9650,9650,0
20241220,190400,5774873720,9650,9650,9650,9650,0
20241220,190300,5774873720,9650,9650,9650,9650,0
20241220,190200,5774873720,9650,9650,9650,9650,0
20241220,190100,5774873720,9650,9650,9650,9650,0
20241220,190000,5774873720,9650,9650,9650,9650,0
20241220,185900,5774873720,9650,9650,9650,9650,0
20241220,185800,5774873720,9650,9650,9650,9650,0
20241220,185700,5774873720,9650,9650,9650,9650,0
20241220,185600,5774873720,9650,9650,9650,9650,0
20241220,185500,5774873720,9650,9650,9650,9650,0
20241220,185400,5774873720,9650,9650,9650,9650,0
20241220,185300,5774873720,9650,9650,9650,9650,0
20241220,185200,5774873720,9650,9650,9650,9650,0
20241220,185100,5774873720,9650,9650,9650,9650,0
20241220,185000,5774873720,9650,9650,9650,9650,0
20241220,184900,5774873720,9650,9650,9650,9650,16680
20241220,184800,5774873720,9650,9650,9650,9650,0
20241220,184700,5774873720,9650,9650,9650,9650,0
20241220,184600,5774873720,9650,9650,9650,9650,0
20241220,184500,5774873720,9650,9650,9650,9650,0
20241220,184400,5774873720,9650,9650,9650,9650,0
20241220,184300,5774873720,9650,9650,9650,9650,0
20241220,184200,5774873720,9650,9650,9650,9650,0
20241220,184100,5774873720,9650,9650,9650,9650,0
20241220,184000,5774873720,9650,9650,9650,9650,0
20241220,183900,5774873720,9650,9650,9650,9650,0
20241220,183800,5774873720,9650,9650,9650,9650,0
20241220,183700,5774873720,9650,9650,9650,9650,0
20241220,183600,5774873720,9650,9650,9650,9650,0
20241220,183500,5774873720,9650,9650,9650,9650,0
20241220,183400,5774873720,9650,9650,9650,9650,0
20241220,183300,5774873720,9650,9650,9650,9650,0
20241220,183200,5774873720,9650,9650,9650,9650,0
20241220,183100,5774873720,9650,9650,9650,9650,0
20241220,183000,5774873720,9650,9650,9650,9650,0
20241220,182900,5774873720,9650,9650,9650,9650,0
20241220,182800,5774873720,9650,9650,9650,9650,0
20241220,182700,5774873720,9650,9650,9650,9650,0
20241220,182600,5774873720,9650,9650,9650,9650,0
20241220,182500,5774873720,9650,9650,9650,9650,0
20241220,182400,5774873720,9650,9650,9650,9650,0
20241220,182300,5774873720,9650,9650,9650,9650,0
20241220,182200,5774873720,9650,9650,9650,9650,0
20241220,182100,5774873720,9650,9650,9650,9650,0
20241220,182000,5774873720,9650,9650,9650,9650,0
20241220,181900,5774873720,9650,9650,9650,9650,16680
20241220,181800,5774873720,9650,9650,9650,9650,0
20241220,181700,5774873720,9650,9650,9650,9650,0
20241220,181600,5774873720,9650,9650,9650,9650,0
20241220,181500,5774873720,9650,9650,9650,9650,0
20241220,181400,5774873720,9650,9650,9650,9650,0
20241220,181300,5774873720,9650,9650,9650,9650,0
20241220,181200,5774873720,9650,9650,9650,9650,0
20241220,181100,5774873720,9650,9650,9650,9650,0
20241220,181000,5774873720,9650,9650,9650,9650,0
20241220,180900,5774873720,9650,9650,9650,9650,0
20241220,180800,5774873720,9650,9650,9650,9650,0
20241220,180700,5774873720,9650,9650,9650,9650,0
20241220,180600,5774873720,9650,9650,9650,9650,0
20241220,180500,5774873720,9650,9650,9650,9650,0
20241220,180400,5774873720,9650,9650,9650,9650,0
20241220,180300,5774873720,9650,9650,9650,9650,0
20241220,180200,5774873720,9650,9650,9650,9650,0
20241220,180100,5774873720,9650,9650,9650,9650,0
20241220,180000,5774873720,9650,9650,9650,9650,0
20241220,175900,5774873720,9650,9650,9650,9650,0
20241220,175800,5774873720,9650,9650,9650,9650,0
20241220,175700,5774873720,9650,9650,9650,9650,0
20241220,175600,5774873720,9650,9650,9650,9650,0
20241220,175500,5774873720,9650,9650,9650,9650,0
20241220,175400,5774873720,9650,9650,9650,9650,0
20241220,175300,5774873720,9650,9650,9650,9650,0
20241220,175200,5774873720,9650,9650,9650,9650,0
20241220,175100,5774873720,9650,9650,9650,9650,0
20241220,175000,5774873720,9650,9650,9650,9650,0
20241220,174900,5774873720,9650,9650,9650,9650,16680
20241220,174800,5774873720,9650,9650,9650,9650,0
20241220,174700,5774873720,9650,9650,9650,9650,0
20241220,174600,5774873720,9650,9650,9650,9650,0
20241220,174500,5774873720,9650,9650,9650,9650,0
20241220,174400,5774873720,9650,9650,9650,9650,0
20241220,174300,5774873720,9650,9650,9650,9650,0
20241220,174200,5774873720,9650,9650,9650,9650,0
20241220,174100,5774873720,9650,9650,9650,9650,0
20241220,174000,5774873720,9650,9650,9650,9650,0
20241220,173900,5774873720,9650,9650,9650,9650,0
20241220,173800,5774873720,9650,9650,9650,9650,0
20241220,173700,5774873720,9650,9650,9650,9650,0
20241220,173600,5774873720,9650,9650,9650,9650,0
20241220,173500,5774873720,9650,9650,9650,9650,0
20241220,173400,5774873720,9650,9650,9650,9650,0
20241220,173300,5774873720,9650,9650,9650,9650,0
20241220,173200,5774873720,9650,9650,9650,9650,0
20241220,173100,5774873720,9650,9650,9650,9650,0
20241220,173000,5774873720,9650,9650,9650,9650,0
20241220,172900,5774873720,9650,9650,9650,9650,0
20241220,172800,5774873720,9650,9650,9650,9650,0
20241220,172700,5774873720,9650,9650,9650,9650,0
20241220,172600,5774873720,9650,9650,9650,9650,0
20241220,172500,5774873720,9650,9650,9650,9650,0
20241220,172400,5774873720,9650,9650,9650,9650,0
20241220,172300,5774873720,9650,9650,9650,9650,0
20241220,172200,5774873720,9650,9650,9650,9650,0
20241220,172100,5774873720,9650,9650,9650,9650,0
20241220,172000,5774873720,9650,9650,9650,9650,0
20241220,171900,5774873720,9650,9650,9650,9650,16680
20241220,171800,5774873720,9650,9650,9650,9650,0
20241220,171700,5774873720,9650,9650,9650,9650,0
20241220,171600,5774873720,9650,9650,9650,9650,0
20241220,171500,5774873720,9650,9650,9650,9650,0
20241220,171400,5774873720,9650,9650,9650,9650,0
20241220,171300,5774873720,9650,9650,9650,9650,0
20241220,171200,5774873720,9650,9650,9650,9650,0
20241220,171100,5774873720,9650,9650,9650,9650,0
20241220,171000,5774873720,9650,9650,9650,9650,0
20241220,170900,5774873720,9650,9650,9650,9650,0
20241220,170800,5774873720,9650,9650,9650,9650,0
20241220,170700,5774873720,9650,9650,9650,9650,0
20241220,170600,5774873720,9650,9650,9650,9650,0
20241220,170500,5774873720,9650,9650,9650,9650,0
20241220,170400,5774873720,9650,9650,9650,9650,0
20241220,170300,5774873720,9650,9650,9650,9650,0
20241220,170200,5774873720,9650,9650,9650,9650,0
20241220,170100,5774873720,9650,9650,9650,9650,0
20241220,170000,5774873720,9650,9650,9650,9650,0
20241220,165900,5774873720,9650,9650,9650,9650,0
20241220,165800,5774873720,9650,9650,9650,9650,0
20241220,165700,5774873720,9650,9650,9650,9650,0
20241220,165600,5774873720,9650,9650,9650,9650,0
20241220,165500,5774873720,9650,9650,9650,9650,0
20241220,165400,5774873720,9650,9650,9650,9650,0
20241220,165300,5774873720,9650,9650,9650,9650,0
20241220,165200,5774873720,9650,9650,9650,9650,0
20241220,165100,5774873720,9650,9650,9650,9650,0
20241220,165000,5774873720,9650,9650,9650,9650,0
20241220,164900,5774873720,9650,9650,9650,9650,16680
20241220,164800,5774873720,9650,9650,9650,9650,0
20241220,164700,5774873720,9650,9650,9650,9650,0
20241220,164600,5774873720,9650,9650,9650,9650,0
20241220,164500,5774873720,9650,9650,9650,9650,0
20241220,164400,5774873720,9650,9650,9650,9650,0
20241220,164300,5774873720,9650,9650,9650,9650,0
20241220,164200,5774873720,9650,9650,9650,9650,0
20241220,164100,5774873720,9650,9650,9650,9650,0
20241220,164000,5774873720,9650,9650,9650,9650,0
20241220,163900,5774873720,9650,9650,9650,9650,0
20241220,163800,5774873720,9650,9650,9650,9650,0
20241220,163700,5774873720,9650,9650,9650,9650,0
20241220,163600,5774873720,9650,9650,9650,9650,0
20241220,163500,5774873720,9650,9650,9650,9650,0
20241220,163400,5774873720,9650,9650,9650,9650,0
20241220,163300,5774873720,9650,9650,9650,9650,0
20241220,163200,5774873720,9650,9650,9650,9650,0
20241220,163100,5774873720,9650,9650,9650,9650,0
20241220,163000,5774873720,9650,9650,9650,9650,0
20241220,162900,5774873720,9650,9650,9650,9650,0
20241220,162800,5774873720,9650,9650,9650,9650,0
20241220,162700,5774873720,9650,9650,9650,9650,0
20241220,162600,5774873720,9650,9650,9650,9650,0
20241220,162500,5774873720,9650,9650,9650,9650,0
20241220,162400,5774873720,9650,9650,9650,9650,0
20241220,162300,5774873720,9650,9650,9650,9650,0
20241220,162200,5774873720,9650,9650,9650,9650,0
20241220,162100,5774873720,9650,9650,9650,9650,0
20241220,162000,5774873720,9650,9650,9650,9650,0
20241220,161900,5774873720,9650,9650,9650,9650,16680
20241220,161800,5774873720,9650,9650,9650,9650,0
20241220,161700,5774873720,9650,9650,9650,9650,0
20241220,161600,5774873720,9650,9650,9650,9650,0
20241220,161500,5774873720,9650,9650,9650,9650,0
20241220,161400,5774873720,9650,9650,9650,9650,0
20241220,161300,5774873720,9650,9650,9650,9650,0
20241220,161200,5774873720,9650,9650,9650,9650,0
20241220,161100,5774873720,9650,9650,9650,9650,0
20241220,161000,5774873720,9650,9650,9650,9650,0
20241220,160900,5774873720,9650,9650,9650,9650,0
20241220,160800,5774873720,9650,9650,9650,9650,0
20241220,160700,5774873720,9650,9650,9650,9650,0
20241220,160600,5774873720,9650,9650,9650,9650,0
20241220,160500,5774873720,9650,9650,9650,9650,0
20241220,160400,5774873720,9650,9650,9650,9650,0
20241220,160300,5774873720,9650,9650,9650,9650,0
20241220,160200,5774873720,9650,9650,9650,9650,0
20241220,160100,5774873720,9650,9650,9650,9650,0
20241220,160000,5774873720,9650,9650,9650,9650,0
20241220,155900,5774873720,9650,9650,9650,9650,0
20241220,155800,5774873720,9650,9650,9650,9650,0
20241220,155700,5774873720,9650,9650,9650,9650,0
20241220,155600,5774873720,9650,9650,9650,9650,0
20241220,155500,5774873720,9650,9650,9650,9650,0
20241220,155400,5774873720,9650,9650,9650,9650,0
20241220,155300,5774873720,9650,9650,9650,9650,0
20241220,155200,5774873720,9650,9650,9650,9650,0
20241220,155100,5774873720,9650,9650,9650,9650,0
20241220,155000,5774873720,9650,9650,9650,9650,0
20241220,154900,5774873720,9650,9650,9650,9650,16680
20241220,154800,5774873720,9650,9650,9650,9650,0
20241220,154700,5774873720,9650,9650,9650,9650,0
20241220,154600,5774873720,9650,9650,9650,9650,0
20241220,154500,5774873720,9650,9650,9650,9650,0
20241220,154400,5774873720,9650,9650,9650,9650,0
20241220,154300,5774873720,9650,9650,9650,9650,0
20241220,154200,5774873720,9650,9650,9650,9650,0
20241220,154100,5774873720,9650,9650,9650,9650,0
20241220,154000,5774873720,9650,9650,9650,9650,0
20241220,153900,5774873720,9650,9650,9650,9650,0
20241220,153800,5774873720,9650,9650,9650,9650,0
20241220,153700,5774873720,9650,9650,9650,9650,0
20241220,153600,5774873720,9650,9650,9650,9650,0
20241220,153500,5774873720,9650,9650,9650,9650,0
20241220,153400,5774873720,9650,9650,9650,9650,0
20241220,153300,5774873720,9650,9650,9650,9650,0
20241220,153200,5774873720,9650,9650,9650,9650,0
20241220,153100,5774873720,9650,9650,9650,9650,0
20241220,153000,5774873720,9650,9650,9650,9650,16680
20241220,152900,5613911720,9580,9580,9580,9580,0
20241220,152800,5613911720,9580,9580,9580,9580,0
20241220,152700,5613911720,9580,9580,9580,9580,0
20241220,152600,5613911720,9580,9580,9580,9580,0
20241220,152500,5613911720,9580,9580,9580,9580,0
20241220,152400,5613911720,9580,9580,9580,9580,0
20241220,152300,5613911720,9580,9580,9580,9580,0
20241220,152200,5613911720,9580,9580,9580,9580,0
20241220,152100,5613911720,9580,9580,9580,9580,0
20241220,152000,5613911720,9580,9580,9580,9580,0
20241220,151900,5613911720,9580,9580,9590,9570,1652
20241220,151800,5598076970,9580,9570,9590,9570,1091
20241220,151700,5587623580,9570,9590,9590,9570,2053
20241220,151600,5567964360,9600,9550,9610,9550,6414
20241220,151500,5506432560,9550,9480,9550,9480,3988
20241220,151400,5468508860,9500,9490,9500,9480,1268
20241220,151300,5456487630,9500,9500,9500,9490,100
20241220,151200,5455537870,9490,9490,9510,9490,1418
20241220,151100,5442068910,9490,9500,9500,9490,256
20241220,151000,5439639090,9500,9490,9520,9490,329
20241220,150900,5436514980,9490,9530,9540,9480,4262
20241220,150800,5396010050,9540,9530,9540,9530,521
20241220,150700,5391044850,9530,9530,9530,9530,148
20241220,150600,5389634410,9540,9540,9540,9540,0
20241220,150500,5389634410,9540,9530,9540,9530,218
20241220,150400,5387556290,9530,9510,9530,9510,168
20241220,150300,5385955870,9530,9510,9530,9510,25
20241220,150200,5385717820,9510,9530,9540,9510,463
20241220,150100,5381307800,9510,9510,9510,9500,2215
20241220,150000,5360245280,9510,9510,9510,9510,435
20241220,145900,5356108430,9500,9500,9500,9500,70
20241220,145800,5355443430,9500,9540,9550,9500,512
20241220,145700,5350558150,9550,9530,9550,9530,125
20241220,145600,5349365430,9500,9540,9540,9500,2107
20241220,145500,5329276870,9550,9560,9560,9550,198
20241220,145400,5327385860,9580,9550,9580,9540,696
20241220,145300,5320729310,9550,9570,9580,9540,3649
20241220,145200,5285855540,9570,9570,9590,9570,870
20241220,145100,5277524280,9580,9580,9580,9580,72
20241220,145000,5276834520,9580,9580,9590,9580,448
20241220,144900,5272542580,9580,9600,9600,9580,793
20241220,144800,5264945340,9600,9570,9600,9570,990
20241220,144700,5255443860,9590,9590,9590,9590,121
20241220,144600,5254283470,9590,9580,9590,9560,880
20241220,144500,5245860700,9590,9590,9600,9590,387
20241220,144400,5242147070,9580,9590,9590,9580,501
20241220,144300,5237347480,9590,9590,9600,9590,1228
20241220,144200,5225568590,9590,9590,9610,9590,838
20241220,144100,5217523910,9590,9570,9590,9570,760
20241220,144000,5210242860,9570,9540,9570,9540,1995
20241220,143900,5191190650,9530,9550,9550,9530,407
20241220,143800,5187308020,9540,9530,9540,9530,2380
20241220,143700,5164605820,9530,9500,9530,9500,1804
20241220,143600,5147437940,9500,9520,9520,9500,2143
20241220,143500,5127038860,9530,9530,9550,9530,149
20241220,143400,5125618690,9530,9550,9550,9530,104
20241220,143300,5124625630,9520,9550,9550,9520,302
20241220,143200,5121747060,9540,9540,9540,9540,0
20241220,143100,5121747060,9540,9530,9540,9530,20
20241220,143000,5121556410,9540,9540,9540,9540,35
20241220,142900,5121222510,9540,9540,9540,9540,0
20241220,142800,5121222510,9540,9540,9540,9540,24
20241220,142700,5120993550,9540,9540,9540,9540,20
20241220,142600,5120802750,9540,9540,9540,9540,1
20241220,142500,5120793210,9530,9540,9540,9530,1099
20241220,142400,5110318860,9540,9550,9550,9540,354
20241220,142300,5106938260,9600,9600,9600,9600,0
20241220,142200,5106938260,9600,9580,9600,9580,741
20241220,142100,5099833340,9500,9500,9520,9500,1032
20241220,142000,5090026220,9500,9490,9530,9470,559
20241220,141900,5084724810,9480,9530,9530,9480,1705
20241220,141800,5068512250,9530,9550,9550,9530,319
20241220,141700,5065467530,9550,9550,9550,9550,0
20241220,141600,5065467530,9550,9550,9550,9550,347
20241220,141500,5062153680,9540,9580,9580,9540,2683
20241220,141400,5036494770,9610,9600,9620,9580,2426
20241220,141300,5013216200,9600,9600,9600,9600,0
20241220,141200,5013216200,9600,9600,9600,9590,1521
20241220,141100,4998621680,9600,9600,9600,9600,0
20241220,141000,4998621680,9600,9590,9600,9580,344
20241220,140900,4995325710,9580,9590,9590,9580,615
20241220,140800,4989433040,9580,9610,9610,9580,121
20241220,140700,4988272650,9610,9600,9620,9580,382
20241220,140600,4984606530,9630,9630,9630,9630,100
20241220,140500,4983643530,9590,9630,9630,9590,488
20241220,140400,4978949210,9630,9620,9630,9610,650
20241220,140300,4972699380,9600,9610,9620,9600,222
20241220,140200,4970565730,9600,9600,9600,9600,110
20241220,140100,4969509730,9590,9610,9630,9590,111
20241220,140000,4968444540,9610,9600,9610,9570,1429
20241220,135900,4954754220,9570,9600,9600,9570,2050
20241220,135800,4935075130,9580,9610,9630,9580,1016
20241220,135700,4925291910,9610,9600,9610,9580,1101
20241220,135600,4914729450,9600,9560,9600,9550,1533
20241220,135500,4900043270,9550,9490,9570,9490,2201
20241220,135400,4879093360,9470,9470,9480,9470,503
20241220,135300,4874329850,9500,9500,9500,9500,14
20241220,135200,4874196850,9500,9450,9500,9450,915
20241220,135100,4865539840,9450,9440,9450,9440,427
20241220,135000,4861505690,9410,9390,9410,9390,37
20241220,134900,4861157660,9390,9430,9430,9390,2570
20241220,134800,4836998430,9450,9420,9450,9410,713
20241220,134700,4830284330,9420,9450,9450,9420,164
20241220,134600,4828737990,9450,9430,9460,9420,81
20241220,134500,4827974390,9430,9460,9460,9430,812
20241220,134400,4820317010,9460,9460,9460,9460,14
20241220,134300,4820184570,9470,9470,9470,9430,184
20241220,134200,4818447550,9430,9440,9480,9430,327
20241220,134100,4815363570,9440,9440,9440,9440,36
20241220,134000,4815023730,9430,9430,9430,9430,0
20241220,133900,4815023730,9430,9440,9480,9430,485
20241220,133800,4810445950,9440,9460,9480,9430,1193
20241220,133700,4799180740,9460,9490,9490,9460,711
20241220,133600,4792439360,9490,9490,9490,9490,20
20241220,133500,4792249560,9480,9480,9480,9480,93
20241220,133400,4791367920,9480,9480,9480,9460,297
20241220,133300,4788557400,9480,9500,9500,9480,1044
20241220,133200,4778640080,9500,9500,9500,9500,10
20241220,133100,4778545080,9460,9490,9490,9460,1833
20241220,133000,4761184740,9490,9500,9500,9490,109
20241220,132900,4760150050,9500,9500,9500,9500,163
20241220,132800,4758601550,9480,9490,9500,9480,269
20241220,132700,4756051400,9480,9480,9480,9480,16
20241220,132600,4755899720,9480,9480,9480,9480,47
20241220,132500,4755454160,9470,9490,9490,9470,139
20241220,132400,4754137540,9480,9500,9500,9480,2340
20241220,132300,4731951160,9500,9510,9510,9500,199
20241220,132200,4730060210,9510,9530,9530,9490,448
20241220,132100,4725791590,9530,9480,9530,9480,790
20241220,132000,4718269100,9500,9510,9510,9480,2633
20241220,131900,4693267740,9510,9510,9530,9510,1438
20241220,131800,4679592090,9510,9530,9530,9510,1012
20241220,131700,4669967400,9530,9520,9530,9510,2002
20241220,131600,4650927370,9520,9520,9530,9510,252
20241220,131500,4648530000,9510,9530,9570,9510,4368
20241220,131400,4606942500,9520,9580,9580,9520,3606
20241220,131300,4572574080,9550,9550,9550,9550,0
20241220,131200,4572574080,9550,9540,9560,9540,235
20241220,131100,4570331690,9540,9540,9550,9540,877
20241220,131000,4561965100,9540,9570,9570,9540,2570
20241220,130900,4537405720,9580,9580,9580,9570,57
20241220,130800,4536859940,9580,9600,9600,9580,92
20241220,130700,4535977820,9600,9590,9600,9590,1791
20241220,130600,4518802080,9590,9580,9590,9580,79
20241220,130500,4518044650,9580,9600,9600,9580,2719
20241220,130400,4491963070,9600,9610,9610,9600,1040
20241220,130300,4481975380,9600,9620,9620,9600,1135
20241220,130200,4471066160,9620,9630,9630,9620,105
20241220,130100,4470055140,9640,9640,9640,9640,46
20241220,130000,4469611700,9640,9640,9640,9630,1148
20241220,125900,4458545400,9640,9650,9650,9610,2006
20241220,125800,4439225450,9660,9660,9660,9660,186
20241220,125700,4437428690,9660,9630,9670,9620,1507
20241220,125600,4422878210,9620,9620,9630,9620,662
20241220,125500,4416503770,9610,9640,9640,9600,938
20241220,125400,4407487770,9650,9640,9650,9600,693
20241220,125300,4400818250,9640,9640,9650,9610,1007
20241220,125200,4391112360,9650,9700,9700,9650,9550
20241220,125100,4298711200,9700,9720,9720,9700,534
20241220,125000,4293530400,9720,9700,9730,9700,2469
20241220,124900,4269561160,9700,9730,9730,9690,1910
20241220,124800,4251046750,9730,9720,9750,9720,4320
20241220,124700,4209043610,9740,9760,9760,9720,7937
20241220,124600,4131631730,9730,9730,9790,9730,11501
20241220,124500,4019393780,9730,9730,9740,9700,1315
20241220,124400,4006611400,9730,9720,9740,9680,3386
20241220,124300,3973716190,9730,9680,9730,9680,1271
20241220,124200,3961376890,9710,9720,9720,9700,1969
20241220,124100,3942239810,9720,9650,9720,9610,1851
20241220,124000,3924296440,9600,9680,9700,9600,2117
20241220,123900,3903848240,9690,9760,9780,9690,9763
20241220,123800,3808713650,9760,9670,9770,9670,21005
20241220,123700,3604704750,9650,9650,9670,9640,1655
20241220,123600,3588738880,9670,9660,9690,9640,1838
20241220,123500,3570951490,9660,9650,9660,9630,1348
20241220,123400,3557965500,9650,9680,9680,9630,1729
20241220,123300,3541298510,9680,9670,9710,9660,1012
20241220,123200,3531487340,9670,9680,9720,9630,10137
20241220,123100,3433191770,9680,9690,9690,9640,3855
20241220,123000,3395909270,9690,9590,9690,9590,19536
20241220,122900,3207486680,9590,9570,9600,9560,2122
20241220,122800,3187141980,9560,9590,9590,9560,982
20241220,122700,3177753930,9590,9570,9590,9560,985
20241220,122600,3168318510,9560,9560,9560,9550,1360
20241220,122500,3155325490,9550,9630,9650,9550,2297
20241220,122400,3133222280,9630,9550,9630,9550,12333
20241220,122300,3014974240,9550,9560,9560,9510,3579
20241220,122200,2980931620,9580,9450,9580,9450,10133
20241220,122100,2884521760,9450,9440,9450,9440,542
20241220,122000,2879400020,9450,9450,9450,9440,33
20241220,121900,2879088340,9450,9450,9450,9450,11
20241220,121800,2878984390,9460,9460,9460,9460,12
20241220,121700,2878870870,9460,9460,9460,9460,13
20241220,121600,2878747890,9450,9450,9450,9450,339
20241220,121500,2875544340,9440,9440,9440,9440,0
20241220,121400,2875544340,9440,9430,9440,9430,580
20241220,121300,2870069300,9430,9400,9430,9400,55
20241220,121200,2869552150,9440,9400,9440,9380,1071
20241220,121100,2859468080,9370,9410,9410,9370,1134
20241220,121000,2848840510,9400,9400,9400,9400,5
20241220,120900,2848793510,9390,9390,9390,9390,0
20241220,120800,2848793510,9390,9370,9390,9370,290
20241220,120700,2846072250,9370,9380,9380,9370,1408
20241220,120600,2832873260,9390,9390,9390,9390,5
20241220,120500,2832826310,9390,9380,9390,9380,277
20241220,120400,2830227890,9380,9390,9390,9380,720
20241220,120300,2823472090,9380,9420,9420,9380,604
20241220,120200,2817806410,9420,9390,9420,9380,80
20241220,120100,2817054290,9400,9400,9400,9400,0
20241220,120000,2817054290,9400,9410,9420,9400,324
20241220,115900,2814008000,9410,9390,9410,9390,795
20241220,115800,2806535330,9390,9390,9390,9390,219
20241220,115700,2804478920,9390,9380,9390,9380,105
20241220,115600,2803493790,9380,9380,9380,9380,35
20241220,115500,2803165490,9380,9390,9390,9380,25
20241220,115400,2802930900,9390,9390,9390,9390,1
20241220,115300,2802921510,9380,9390,9390,9380,18
20241220,115200,2802752610,9380,9380,9380,9350,1034
20241220,115100,2793054620,9370,9380,9380,9370,470
20241220,115000,2788646150,9380,9350,9380,9350,242
20241220,114900,2786382730,9350,9350,9350,9350,0
20241220,114800,2786382730,9350,9350,9350,9350,0
20241220,114700,2786382730,9350,9300,9350,9300,12
20241220,114600,2786270720,9310,9310,9310,9310,413
20241220,114500,2782425690,9300,9310,9310,9300,1515
20241220,114400,2768335120,9310,9320,9320,9310,1003
20241220,114300,2758997160,9320,9320,9320,9320,20
20241220,114200,2758810760,9320,9340,9340,9320,1014
20241220,114100,2749360030,9330,9320,9330,9310,285
20241220,114000,2746705950,9320,9330,9330,9320,52
20241220,113900,2746221190,9340,9350,9350,9340,4
20241220,113800,2746183810,9310,9320,9350,9310,117
20241220,113700,2745094380,9310,9320,9320,9310,354
20241220,113600,2741798510,9320,9330,9330,9320,269
20241220,113500,2739289200,9320,9340,9340,9320,684
20241220,113400,2732912470,9350,9350,9350,9350,12
20241220,113300,2732800270,9340,9340,9340,9340,563
20241220,113200,2727541850,9340,9390,9390,9340,3245
20241220,113100,2697161760,9400,9400,9400,9400,21
20241220,113000,2696964360,9400,9400,9400,9400,0
20241220,112900,2696964360,9400,9400,9400,9400,1
20241220,112800,2696954960,9380,9400,9400,9380,1030
20241220,112700,2687293420,9390,9410,9410,9390,2098
20241220,112600,2667590720,9370,9370,9370,9370,1969
20241220,112500,2649141190,9370,9410,9410,9370,3720
20241220,112400,2614275190,9400,9390,9400,9380,1091
20241220,112300,2604040560,9400,9400,9400,9400,82
20241220,112200,2603269760,9390,9390,9390,9390,7
20241220,112100,2603204030,9400,9400,9400,9400,10
20241220,112000,2603110030,9400,9400,9400,9400,93
20241220,111900,2602235830,9400,9400,9400,9400,785
20241220,111800,2594856830,9410,9410,9410,9410,12
20241220,111700,2594743910,9400,9410,9410,9400,152
20241220,111600,2593315010,9400,9420,9420,9400,1706
20241220,111500,2577267560,9430,9430,9430,9430,6
20241220,111400,2577210980,9430,9420,9430,9420,74
20241220,111300,2576513790,9420,9410,9420,9410,22
20241220,111200,2576306710,9420,9400,9420,9400,360
20241220,111100,2572922490,9380,9380,9380,9380,0
20241220,111000,2572922490,9380,9380,9380,9380,17
20241220,110900,2572763030,9380,9380,9380,9380,2965
20241220,110800,2544951330,9380,9400,9400,9380,274
20241220,110700,2542379960,9400,9400,9400,9400,0
20241220,110600,2542379960,9400,9400,9400,9400,1
20241220,110500,2542370560,9390,9390,9390,9390,170
20241220,110400,2540774260,9390,9390,9420,9390,526
20241220,110300,2535821170,9390,9390,9400,9390,2050
20241220,110200,2516569110,9390,9410,9410,9390,38
20241220,110100,2516211970,9420,9410,9420,9410,12
20241220,110000,2516098940,9400,9410,9410,9390,457
20241220,105900,2511806830,9400,9400,9400,9400,100
20241220,105800,2510866830,9400,9400,9400,9400,632
20241220,105700,2504926030,9390,9410,9410,9390,1368
20241220,105600,2492066110,9420,9430,9430,9420,171
20241220,105500,2490454190,9430,9430,9430,9410,117
20241220,105400,2489350940,9420,9420,9420,9420,52
20241220,105300,2488861100,9430,9430,9430,9430,11
20241220,105200,2488757370,9430,9430,9430,9430,5
20241220,105100,2488710220,9430,9420,9430,9400,313
20241220,105000,2485766200,9420,9460,9460,9420,141
20241220,104900,2484437590,9440,9430,9440,9430,86
20241220,104800,2483626350,9430,9440,9450,9430,170
20241220,104700,2482021210,9450,9420,9450,9410,213
20241220,104600,2480015070,9430,9450,9460,9430,734
20241220,104500,2473092750,9450,9460,9470,9450,896
20241220,104400,2464616640,9470,9460,9480,9460,167
20241220,104300,2463035990,9450,9480,9480,9450,25
20241220,104200,2462799470,9480,9470,9480,9470,408
20241220,104100,2458933990,9470,9450,9470,9430,653
20241220,104000,2452770740,9460,9440,9470,9440,40
20241220,103900,2452392490,9440,9480,9480,9440,189
20241220,103800,2450606340,9470,9470,9480,9470,4
20241220,103700,2450568440,9460,9470,9480,9450,242
20241220,103600,2448277260,9470,9480,9480,9470,104
20241220,103500,2447292340,9480,9450,9480,9440,842
20241220,103400,2439321650,9440,9440,9440,9440,135
20241220,103300,2438047250,9440,9440,9450,9440,266
20241220,103200,2435536200,9470,9470,9480,9430,222
20241220,103100,2433436630,9470,9470,9470,9470,74
20241220,103000,2432735850,9470,9450,9470,9450,674
20241220,102900,2426354010,9450,9460,9460,9450,239
20241220,102800,2424093180,9450,9410,9450,9410,986
20241220,102700,2414788870,9420,9400,9420,9370,662
20241220,102600,2408581840,9400,9400,9410,9400,349
20241220,102500,2405297830,9410,9410,9410,9410,99
20241220,102400,2404366240,9410,9400,9410,9390,87
20241220,102300,2403548330,9420,9450,9450,9370,2227
20241220,102200,2382650640,9440,9410,9470,9410,150
20241220,102100,2381236360,9460,9450,9470,9430,291
20241220,102000,2378484720,9450,9410,9450,9400,1074
20241220,101900,2368388260,9410,9460,9480,9410,1431
20241220,101800,2354910730,9450,9480,9490,9440,1096
20241220,101700,2344556890,9480,9490,9500,9480,426
20241220,101600,2340516250,9500,9450,9520,9450,6590
20241220,101500,2278144350,9450,9490,9490,9440,1016
20241220,101400,2268529030,9480,9490,9500,9480,159
20241220,101300,2267020110,9500,9490,9500,9490,537
20241220,101200,2261920520,9480,9490,9500,9480,107
20241220,101100,2260905020,9490,9480,9500,9480,835
20241220,101000,2252979190,9470,9450,9500,9450,778
20241220,100900,2245618710,9450,9450,9450,9440,604
20241220,100800,2239910960,9450,9450,9450,9420,176
20241220,100700,2238251140,9430,9450,9450,9420,458
20241220,100600,2233931610,9450,9450,9460,9440,463
20241220,100500,2229555790,9460,9460,9470,9460,92
20241220,100400,2228685390,9470,9480,9500,9460,1011
20241220,100300,2219107140,9480,9490,9490,9470,109
20241220,100200,2218073810,9480,9450,9560,9450,2535
20241220,100100,2193987480,9450,9420,9450,9390,1345
20241220,100000,2181331890,9400,9400,9440,9400,2204
20241220,095900,2160611670,9390,9400,9410,9390,1140
20241220,095800,2149895550,9390,9410,9410,9380,739
20241220,095700,2142961290,9410,9410,9410,9410,84
20241220,095600,2142170850,9400,9450,9460,9390,1631
20241220,095500,2126821190,9460,9410,9470,9410,1769
20241220,095400,2110092020,9410,9390,9410,9380,204
20241220,095300,2108177190,9400,9390,9410,9360,908
20241220,095200,2099656290,9350,9430,9430,9350,4172
20241220,095100,2060523390,9420,9460,9460,9420,2751
20241220,095000,2034565920,9460,9520,9520,9460,2813
20241220,094900,2007889810,9520,9520,9520,9500,233
20241220,094800,2005672740,9510,9500,9520,9500,71
20241220,094700,2004997970,9500,9540,9540,9480,1454
20241220,094600,1991184600,9540,9460,9560,9460,1308
20241220,094500,1978772160,9460,9500,9500,9440,2361
20241220,094400,1956445940,9500,9540,9590,9460,7378
20241220,094300,1886391710,9600,9620,9620,9540,7262
20241220,094200,1816913050,9620,9560,9620,9560,3147
20241220,094100,1786719350,9560,9540,9560,9540,226
20241220,094000,1784561010,9560,9570,9570,9530,1649
20241220,093900,1768822670,9580,9640,9640,9570,1319
20241220,093800,1756147510,9640,9640,9680,9640,8125
20241220,093700,1677649260,9660,9510,9660,9510,8980
20241220,093600,1591373580,9510,9570,9590,9510,2741
20241220,093500,1565180910,9590,9570,9600,9570,1320
20241220,093400,1552533100,9570,9570,9600,9560,9881
20241220,093300,1457782350,9570,9470,9570,9470,13230
20241220,093200,1331761980,9470,9450,9470,9420,1731
20241220,093100,1315427940,9420,9340,9420,9340,3651
20241220,093000,1281138600,9290,9300,9300,9290,2001
20241220,092900,1262529310,9310,9310,9310,9310,1003
20241220,092800,1253191380,9310,9310,9310,9300,1012
20241220,092700,1243779670,9320,9320,9320,9290,2069
20241220,092600,1224556170,9330,9330,9360,9330,212
20241220,092500,1222574850,9360,9340,9360,9330,2320
20241220,092400,1200878940,9350,9350,9350,9290,218
20241220,092300,1198840980,9370,9280,9370,9280,171
20241220,092200,1197250050,9280,9270,9280,9270,123
20241220,092100,1196109340,9270,9260,9290,9260,453
20241220,092000,1191914510,9260,9280,9280,9260,270
20241220,091900,1189413700,9290,9280,9370,9270,1142
20241220,091800,1178802780,9280,9260,9280,9260,125
20241220,091700,1177644780,9250,9230,9250,9230,546
20241220,091600,1172597460,9210,9220,9250,9200,2269
20241220,091500,1151712360,9200,9330,9330,9200,12417
20241220,091400,1036550260,9320,9350,9390,9320,453
20241220,091300,1032316540,9330,9400,9400,9300,23317
20241220,091200,815318940,9420,9420,9420,9360,6075
20241220,091100,758392000,9380,9420,9460,9340,2630
20241220,091000,733686100,9410,9480,9480,9400,2857
20241220,090900,706689000,9510,9520,9520,9450,9822
20241220,090800,613390480,9520,9490,9540,9470,8241
20241220,090700,535070550,9490,9330,9490,9330,7627
20241220,090600,463188210,9310,9320,9330,9300,3116
20241220,090500,434146860,9310,9330,9330,9310,1768
20241220,090400,417664600,9320,9350,9380,9320,2258
20241220,090300,396535240,9380,9440,9440,9350,378
20241220,090200,392979500,9380,9220,9410,9220,29505
20241220,090100,118509630,9220,9320,9320,9220,3536
20241220,090000,85725410,9320,9470,9470,9310,8904