KissMeData/158430/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202900,8528761860,5340,5340,5340,5340,27894
20241220,202800,8528761860,5340,5340,5340,5340,0
20241220,202700,8528761860,5340,5340,5340,5340,0
20241220,202600,8528761860,5340,5340,5340,5340,0
20241220,202500,8528761860,5340,5340,5340,5340,0
20241220,202400,8528761860,5340,5340,5340,5340,0
20241220,202300,8528761860,5340,5340,5340,5340,0
20241220,202200,8528761860,5340,5340,5340,5340,0
20241220,202100,8528761860,5340,5340,5340,5340,0
20241220,202000,8528761860,5340,5340,5340,5340,0
20241220,201900,8528761860,5340,5340,5340,5340,0
20241220,201800,8528761860,5340,5340,5340,5340,0
20241220,201700,8528761860,5340,5340,5340,5340,0
20241220,201600,8528761860,5340,5340,5340,5340,0
20241220,201500,8528761860,5340,5340,5340,5340,0
20241220,201400,8528761860,5340,5340,5340,5340,0
20241220,201300,8528761860,5340,5340,5340,5340,0
20241220,201200,8528761860,5340,5340,5340,5340,0
20241220,201100,8528761860,5340,5340,5340,5340,0
20241220,201000,8528761860,5340,5340,5340,5340,0
20241220,200900,8528761860,5340,5340,5340,5340,0
20241220,200800,8528761860,5340,5340,5340,5340,0
20241220,200700,8528761860,5340,5340,5340,5340,0
20241220,200600,8528761860,5340,5340,5340,5340,0
20241220,200500,8528761860,5340,5340,5340,5340,0
20241220,200400,8528761860,5340,5340,5340,5340,0
20241220,200300,8528761860,5340,5340,5340,5340,0
20241220,200200,8528761860,5340,5340,5340,5340,0
20241220,200100,8528761860,5340,5340,5340,5340,0
20241220,200000,8528761860,5340,5340,5340,5340,0
20241220,195900,8528761860,5340,5340,5340,5340,27894
20241220,195800,8528761860,5340,5340,5340,5340,0
20241220,195700,8528761860,5340,5340,5340,5340,0
20241220,195600,8528761860,5340,5340,5340,5340,0
20241220,195500,8528761860,5340,5340,5340,5340,0
20241220,195400,8528761860,5340,5340,5340,5340,0
20241220,195300,8528761860,5340,5340,5340,5340,0
20241220,195200,8528761860,5340,5340,5340,5340,0
20241220,195100,8528761860,5340,5340,5340,5340,0
20241220,195000,8528761860,5340,5340,5340,5340,0
20241220,194900,8528761860,5340,5340,5340,5340,0
20241220,194800,8528761860,5340,5340,5340,5340,0
20241220,194700,8528761860,5340,5340,5340,5340,0
20241220,194600,8528761860,5340,5340,5340,5340,0
20241220,194500,8528761860,5340,5340,5340,5340,0
20241220,194400,8528761860,5340,5340,5340,5340,0
20241220,194300,8528761860,5340,5340,5340,5340,0
20241220,194200,8528761860,5340,5340,5340,5340,0
20241220,194100,8528761860,5340,5340,5340,5340,0
20241220,194000,8528761860,5340,5340,5340,5340,0
20241220,193900,8528761860,5340,5340,5340,5340,0
20241220,193800,8528761860,5340,5340,5340,5340,0
20241220,193700,8528761860,5340,5340,5340,5340,0
20241220,193600,8528761860,5340,5340,5340,5340,0
20241220,193500,8528761860,5340,5340,5340,5340,0
20241220,193400,8528761860,5340,5340,5340,5340,0
20241220,193300,8528761860,5340,5340,5340,5340,0
20241220,193200,8528761860,5340,5340,5340,5340,0
20241220,193100,8528761860,5340,5340,5340,5340,0
20241220,193000,8528761860,5340,5340,5340,5340,0
20241220,192900,8528761860,5340,5340,5340,5340,27894
20241220,192800,8528761860,5340,5340,5340,5340,0
20241220,192700,8528761860,5340,5340,5340,5340,0
20241220,192600,8528761860,5340,5340,5340,5340,0
20241220,192500,8528761860,5340,5340,5340,5340,0
20241220,192400,8528761860,5340,5340,5340,5340,0
20241220,192300,8528761860,5340,5340,5340,5340,0
20241220,192200,8528761860,5340,5340,5340,5340,0
20241220,192100,8528761860,5340,5340,5340,5340,0
20241220,192000,8528761860,5340,5340,5340,5340,0
20241220,191900,8528761860,5340,5340,5340,5340,0
20241220,191800,8528761860,5340,5340,5340,5340,0
20241220,191700,8528761860,5340,5340,5340,5340,0
20241220,191600,8528761860,5340,5340,5340,5340,0
20241220,191500,8528761860,5340,5340,5340,5340,0
20241220,191400,8528761860,5340,5340,5340,5340,0
20241220,191300,8528761860,5340,5340,5340,5340,0
20241220,191200,8528761860,5340,5340,5340,5340,0
20241220,191100,8528761860,5340,5340,5340,5340,0
20241220,191000,8528761860,5340,5340,5340,5340,0
20241220,190900,8528761860,5340,5340,5340,5340,0
20241220,190800,8528761860,5340,5340,5340,5340,0
20241220,190700,8528761860,5340,5340,5340,5340,0
20241220,190600,8528761860,5340,5340,5340,5340,0
20241220,190500,8528761860,5340,5340,5340,5340,0
20241220,190400,8528761860,5340,5340,5340,5340,0
20241220,190300,8528761860,5340,5340,5340,5340,0
20241220,190200,8528761860,5340,5340,5340,5340,0
20241220,190100,8528761860,5340,5340,5340,5340,0
20241220,190000,8528761860,5340,5340,5340,5340,0
20241220,185900,8528761860,5340,5340,5340,5340,27894
20241220,185800,8528761860,5340,5340,5340,5340,0
20241220,185700,8528761860,5340,5340,5340,5340,0
20241220,185600,8528761860,5340,5340,5340,5340,0
20241220,185500,8528761860,5340,5340,5340,5340,0
20241220,185400,8528761860,5340,5340,5340,5340,0
20241220,185300,8528761860,5340,5340,5340,5340,0
20241220,185200,8528761860,5340,5340,5340,5340,0
20241220,185100,8528761860,5340,5340,5340,5340,0
20241220,185000,8528761860,5340,5340,5340,5340,0
20241220,184900,8528761860,5340,5340,5340,5340,0
20241220,184800,8528761860,5340,5340,5340,5340,0
20241220,184700,8528761860,5340,5340,5340,5340,0
20241220,184600,8528761860,5340,5340,5340,5340,0
20241220,184500,8528761860,5340,5340,5340,5340,0
20241220,184400,8528761860,5340,5340,5340,5340,0
20241220,184300,8528761860,5340,5340,5340,5340,0
20241220,184200,8528761860,5340,5340,5340,5340,0
20241220,184100,8528761860,5340,5340,5340,5340,0
20241220,184000,8528761860,5340,5340,5340,5340,0
20241220,183900,8528761860,5340,5340,5340,5340,0
20241220,183800,8528761860,5340,5340,5340,5340,0
20241220,183700,8528761860,5340,5340,5340,5340,0
20241220,183600,8528761860,5340,5340,5340,5340,0
20241220,183500,8528761860,5340,5340,5340,5340,0
20241220,183400,8528761860,5340,5340,5340,5340,0
20241220,183300,8528761860,5340,5340,5340,5340,0
20241220,183200,8528761860,5340,5340,5340,5340,0
20241220,183100,8528761860,5340,5340,5340,5340,0
20241220,183000,8528761860,5340,5340,5340,5340,0
20241220,182900,8528761860,5340,5340,5340,5340,27894
20241220,182800,8528761860,5340,5340,5340,5340,0
20241220,182700,8528761860,5340,5340,5340,5340,0
20241220,182600,8528761860,5340,5340,5340,5340,0
20241220,182500,8528761860,5340,5340,5340,5340,0
20241220,182400,8528761860,5340,5340,5340,5340,0
20241220,182300,8528761860,5340,5340,5340,5340,0
20241220,182200,8528761860,5340,5340,5340,5340,0
20241220,182100,8528761860,5340,5340,5340,5340,0
20241220,182000,8528761860,5340,5340,5340,5340,0
20241220,181900,8528761860,5340,5340,5340,5340,0
20241220,181800,8528761860,5340,5340,5340,5340,0
20241220,181700,8528761860,5340,5340,5340,5340,0
20241220,181600,8528761860,5340,5340,5340,5340,0
20241220,181500,8528761860,5340,5340,5340,5340,0
20241220,181400,8528761860,5340,5340,5340,5340,0
20241220,181300,8528761860,5340,5340,5340,5340,0
20241220,181200,8528761860,5340,5340,5340,5340,0
20241220,181100,8528761860,5340,5340,5340,5340,0
20241220,181000,8528761860,5340,5340,5340,5340,0
20241220,180900,8528761860,5340,5340,5340,5340,0
20241220,180800,8528761860,5340,5340,5340,5340,0
20241220,180700,8528761860,5340,5340,5340,5340,0
20241220,180600,8528761860,5340,5340,5340,5340,0
20241220,180500,8528761860,5340,5340,5340,5340,0
20241220,180400,8528761860,5340,5340,5340,5340,0
20241220,180300,8528761860,5340,5340,5340,5340,0
20241220,180200,8528761860,5340,5340,5340,5340,0
20241220,180100,8528761860,5340,5340,5340,5340,0
20241220,180000,8528761860,5340,5340,5340,5340,0
20241220,175900,8528761860,5340,5340,5340,5340,27894
20241220,175800,8528761860,5340,5340,5340,5340,0
20241220,175700,8528761860,5340,5340,5340,5340,0
20241220,175600,8528761860,5340,5340,5340,5340,0
20241220,175500,8528761860,5340,5340,5340,5340,0
20241220,175400,8528761860,5340,5340,5340,5340,0
20241220,175300,8528761860,5340,5340,5340,5340,0
20241220,175200,8528761860,5340,5340,5340,5340,0
20241220,175100,8528761860,5340,5340,5340,5340,0
20241220,175000,8528761860,5340,5340,5340,5340,0
20241220,174900,8528761860,5340,5340,5340,5340,0
20241220,174800,8528761860,5340,5340,5340,5340,0
20241220,174700,8528761860,5340,5340,5340,5340,0
20241220,174600,8528761860,5340,5340,5340,5340,0
20241220,174500,8528761860,5340,5340,5340,5340,0
20241220,174400,8528761860,5340,5340,5340,5340,0
20241220,174300,8528761860,5340,5340,5340,5340,0
20241220,174200,8528761860,5340,5340,5340,5340,0
20241220,174100,8528761860,5340,5340,5340,5340,0
20241220,174000,8528761860,5340,5340,5340,5340,0
20241220,173900,8528761860,5340,5340,5340,5340,0
20241220,173800,8528761860,5340,5340,5340,5340,0
20241220,173700,8528761860,5340,5340,5340,5340,0
20241220,173600,8528761860,5340,5340,5340,5340,0
20241220,173500,8528761860,5340,5340,5340,5340,0
20241220,173400,8528761860,5340,5340,5340,5340,0
20241220,173300,8528761860,5340,5340,5340,5340,0
20241220,173200,8528761860,5340,5340,5340,5340,0
20241220,173100,8528761860,5340,5340,5340,5340,0
20241220,173000,8528761860,5340,5340,5340,5340,0
20241220,172900,8528761860,5340,5340,5340,5340,27894
20241220,172800,8528761860,5340,5340,5340,5340,0
20241220,172700,8528761860,5340,5340,5340,5340,0
20241220,172600,8528761860,5340,5340,5340,5340,0
20241220,172500,8528761860,5340,5340,5340,5340,0
20241220,172400,8528761860,5340,5340,5340,5340,0
20241220,172300,8528761860,5340,5340,5340,5340,0
20241220,172200,8528761860,5340,5340,5340,5340,0
20241220,172100,8528761860,5340,5340,5340,5340,0
20241220,172000,8528761860,5340,5340,5340,5340,0
20241220,171900,8528761860,5340,5340,5340,5340,0
20241220,171800,8528761860,5340,5340,5340,5340,0
20241220,171700,8528761860,5340,5340,5340,5340,0
20241220,171600,8528761860,5340,5340,5340,5340,0
20241220,171500,8528761860,5340,5340,5340,5340,0
20241220,171400,8528761860,5340,5340,5340,5340,0
20241220,171300,8528761860,5340,5340,5340,5340,0
20241220,171200,8528761860,5340,5340,5340,5340,0
20241220,171100,8528761860,5340,5340,5340,5340,0
20241220,171000,8528761860,5340,5340,5340,5340,0
20241220,170900,8528761860,5340,5340,5340,5340,0
20241220,170800,8528761860,5340,5340,5340,5340,0
20241220,170700,8528761860,5340,5340,5340,5340,0
20241220,170600,8528761860,5340,5340,5340,5340,0
20241220,170500,8528761860,5340,5340,5340,5340,0
20241220,170400,8528761860,5340,5340,5340,5340,0
20241220,170300,8528761860,5340,5340,5340,5340,0
20241220,170200,8528761860,5340,5340,5340,5340,0
20241220,170100,8528761860,5340,5340,5340,5340,0
20241220,170000,8528761860,5340,5340,5340,5340,0
20241220,165900,8528761860,5340,5340,5340,5340,27894
20241220,165800,8528761860,5340,5340,5340,5340,0
20241220,165700,8528761860,5340,5340,5340,5340,0
20241220,165600,8528761860,5340,5340,5340,5340,0
20241220,165500,8528761860,5340,5340,5340,5340,0
20241220,165400,8528761860,5340,5340,5340,5340,0
20241220,165300,8528761860,5340,5340,5340,5340,0
20241220,165200,8528761860,5340,5340,5340,5340,0
20241220,165100,8528761860,5340,5340,5340,5340,0
20241220,165000,8528761860,5340,5340,5340,5340,0
20241220,164900,8528761860,5340,5340,5340,5340,0
20241220,164800,8528761860,5340,5340,5340,5340,0
20241220,164700,8528761860,5340,5340,5340,5340,0
20241220,164600,8528761860,5340,5340,5340,5340,0
20241220,164500,8528761860,5340,5340,5340,5340,0
20241220,164400,8528761860,5340,5340,5340,5340,0
20241220,164300,8528761860,5340,5340,5340,5340,0
20241220,164200,8528761860,5340,5340,5340,5340,0
20241220,164100,8528761860,5340,5340,5340,5340,0
20241220,164000,8528761860,5340,5340,5340,5340,0
20241220,163900,8528761860,5340,5340,5340,5340,0
20241220,163800,8528761860,5340,5340,5340,5340,0
20241220,163700,8528761860,5340,5340,5340,5340,0
20241220,163600,8528761860,5340,5340,5340,5340,0
20241220,163500,8528761860,5340,5340,5340,5340,0
20241220,163400,8528761860,5340,5340,5340,5340,0
20241220,163300,8528761860,5340,5340,5340,5340,0
20241220,163200,8528761860,5340,5340,5340,5340,0
20241220,163100,8528761860,5340,5340,5340,5340,0
20241220,163000,8528761860,5340,5340,5340,5340,0
20241220,162900,8528761860,5340,5340,5340,5340,27894
20241220,162800,8528761860,5340,5340,5340,5340,0
20241220,162700,8528761860,5340,5340,5340,5340,0
20241220,162600,8528761860,5340,5340,5340,5340,0
20241220,162500,8528761860,5340,5340,5340,5340,0
20241220,162400,8528761860,5340,5340,5340,5340,0
20241220,162300,8528761860,5340,5340,5340,5340,0
20241220,162200,8528761860,5340,5340,5340,5340,0
20241220,162100,8528761860,5340,5340,5340,5340,0
20241220,162000,8528761860,5340,5340,5340,5340,0
20241220,161900,8528761860,5340,5340,5340,5340,0
20241220,161800,8528761860,5340,5340,5340,5340,0
20241220,161700,8528761860,5340,5340,5340,5340,0
20241220,161600,8528761860,5340,5340,5340,5340,0
20241220,161500,8528761860,5340,5340,5340,5340,0
20241220,161400,8528761860,5340,5340,5340,5340,0
20241220,161300,8528761860,5340,5340,5340,5340,0
20241220,161200,8528761860,5340,5340,5340,5340,0
20241220,161100,8528761860,5340,5340,5340,5340,0
20241220,161000,8528761860,5340,5340,5340,5340,0
20241220,160900,8528761860,5340,5340,5340,5340,0
20241220,160800,8528761860,5340,5340,5340,5340,0
20241220,160700,8528761860,5340,5340,5340,5340,0
20241220,160600,8528761860,5340,5340,5340,5340,0
20241220,160500,8528761860,5340,5340,5340,5340,0
20241220,160400,8528761860,5340,5340,5340,5340,0
20241220,160300,8528761860,5340,5340,5340,5340,0
20241220,160200,8528761860,5340,5340,5340,5340,0
20241220,160100,8528761860,5340,5340,5340,5340,0
20241220,160000,8528761860,5340,5340,5340,5340,0
20241220,155900,8528761860,5340,5340,5340,5340,27894
20241220,155800,8528761860,5340,5340,5340,5340,0
20241220,155700,8528761860,5340,5340,5340,5340,0
20241220,155600,8528761860,5340,5340,5340,5340,0
20241220,155500,8528761860,5340,5340,5340,5340,0
20241220,155400,8528761860,5340,5340,5340,5340,0
20241220,155300,8528761860,5340,5340,5340,5340,0
20241220,155200,8528761860,5340,5340,5340,5340,0
20241220,155100,8528761860,5340,5340,5340,5340,0
20241220,155000,8528761860,5340,5340,5340,5340,0
20241220,154900,8528761860,5340,5340,5340,5340,0
20241220,154800,8528761860,5340,5340,5340,5340,0
20241220,154700,8528761860,5340,5340,5340,5340,0
20241220,154600,8528761860,5340,5340,5340,5340,0
20241220,154500,8528761860,5340,5340,5340,5340,0
20241220,154400,8528761860,5340,5340,5340,5340,0
20241220,154300,8528761860,5340,5340,5340,5340,0
20241220,154200,8528761860,5340,5340,5340,5340,0
20241220,154100,8528761860,5340,5340,5340,5340,0
20241220,154000,8528761860,5340,5340,5340,5340,0
20241220,153900,8528761860,5340,5340,5340,5340,0
20241220,153800,8528761860,5340,5340,5340,5340,0
20241220,153700,8528761860,5340,5340,5340,5340,0
20241220,153600,8528761860,5340,5340,5340,5340,0
20241220,153500,8528761860,5340,5340,5340,5340,0
20241220,153400,8528761860,5340,5340,5340,5340,0
20241220,153300,8528761860,5340,5340,5340,5340,0
20241220,153200,8528761860,5340,5340,5340,5340,0
20241220,153100,8528761860,5340,5340,5340,5340,0
20241220,153000,8528761860,5340,5340,5340,5340,27894
20241220,152900,8379807900,5340,5340,5340,5340,0
20241220,152800,8379807900,5340,5340,5340,5340,0
20241220,152700,8379807900,5340,5340,5340,5340,0
20241220,152600,8379807900,5340,5340,5340,5340,0
20241220,152500,8379807900,5340,5340,5340,5340,0
20241220,152400,8379807900,5340,5340,5340,5340,0
20241220,152300,8379807900,5340,5340,5340,5340,0
20241220,152200,8379807900,5340,5340,5340,5340,0
20241220,152100,8379807900,5340,5340,5340,5340,0
20241220,152000,8379807900,5340,5340,5340,5340,0
20241220,151900,8379807900,5340,5350,5350,5330,15768
20241220,151800,8295687520,5340,5340,5350,5330,5373
20241220,151700,8266995600,5340,5340,5340,5330,4192
20241220,151600,8244618290,5340,5350,5350,5330,5093
20241220,151500,8217418670,5350,5340,5350,5330,7298
20241220,151400,8178448340,5340,5340,5350,5330,3548
20241220,151300,8159514250,5340,5340,5350,5330,7377
20241220,151200,8120144040,5330,5340,5340,5330,1135
20241220,151100,8114085690,5330,5350,5350,5330,800
20241220,151000,8109813440,5350,5340,5360,5330,4290
20241220,150900,8086892550,5340,5340,5350,5330,2311
20241220,150800,8074544200,5340,5350,5350,5320,4082
20241220,150700,8052761910,5340,5350,5370,5340,7285
20241220,150600,8013759360,5350,5350,5360,5340,2520
20241220,150500,8000279300,5350,5320,5350,5310,10066
20241220,150400,7946585180,5320,5330,5340,5320,4767
20241220,150300,7921218480,5330,5330,5350,5320,7657
20241220,150200,7880424350,5330,5340,5340,5330,5999
20241220,150100,7848444270,5340,5330,5340,5330,2619
20241220,150000,7834458830,5330,5320,5340,5320,5365
20241220,145900,7805886850,5320,5350,5350,5320,2988
20241220,145800,7789959580,5350,5340,5360,5340,4515
20241220,145700,7765800820,5330,5350,5360,5320,18024
20241220,145600,7669663480,5360,5370,5370,5360,2842
20241220,145500,7654429360,5370,5360,5370,5360,927
20241220,145400,7649458140,5360,5350,5360,5350,271
20241220,145300,7648006380,5360,5360,5360,5340,4052
20241220,145200,7626328690,5360,5350,5360,5340,1768
20241220,145100,7616870360,5350,5370,5370,5350,6923
20241220,145000,7579791290,5370,5370,5370,5360,212
20241220,144900,7578654270,5360,5370,5370,5350,570
20241220,144800,7575600550,5350,5360,5370,5350,4006
20241220,144700,7554127960,5360,5360,5370,5350,6110
20241220,144600,7521378250,5360,5380,5380,5360,1743
20241220,144500,7512021270,5370,5390,5390,5370,8646
20241220,144400,7465491860,5400,5380,5400,5380,2511
20241220,144300,7451974390,5370,5360,5390,5360,3440
20241220,144200,7433484960,5360,5360,5370,5360,1773
20241220,144100,7423981600,5360,5350,5370,5350,1919
20241220,144000,7413695440,5350,5360,5370,5340,3018
20241220,143900,7397547380,5360,5350,5360,5340,7400
20241220,143800,7357979090,5340,5360,5360,5340,7283
20241220,143700,7319001740,5360,5350,5370,5350,7497
20241220,143600,7278812870,5370,5370,5370,5350,12788
20241220,143500,7210285450,5370,5370,5370,5360,3753
20241220,143400,7190151750,5370,5390,5390,5360,8577
20241220,143300,7144082220,5380,5380,5390,5370,4067
20241220,143200,7122196720,5390,5390,5400,5380,4030
20241220,143100,7100492230,5390,5420,5420,5380,29740
20241220,143000,6939961340,5410,5430,5440,5410,4094
20241220,142900,6917773540,5430,5430,5430,5420,1572
20241220,142800,6909239690,5430,5420,5430,5420,1054
20241220,142700,6903525410,5430,5420,5430,5420,5097
20241220,142600,6875889340,5430,5440,5440,5420,1423
20241220,142500,6868159200,5440,5430,5440,5430,1691
20241220,142400,6858974070,5440,5440,5440,5430,461
20241220,142300,6856466730,5440,5440,5440,5440,1266
20241220,142200,6849579690,5440,5450,5450,5440,351
20241220,142100,6847670240,5450,5440,5450,5430,1296
20241220,142000,6840609470,5440,5440,5440,5440,1283
20241220,141900,6833629950,5440,5430,5440,5430,1135
20241220,141800,6827457130,5430,5440,5440,5430,941
20241220,141700,6822344390,5440,5430,5440,5430,1094
20241220,141600,6816403650,5440,5430,5440,5430,1104
20241220,141500,6810408890,5430,5440,5440,5430,1001
20241220,141400,6804973390,5430,5440,5440,5430,800
20241220,141300,6800624390,5410,5450,5450,5410,8019
20241220,141200,6757189420,5450,5430,5450,5420,1046
20241220,141100,6751515700,5430,5430,5440,5420,5030
20241220,141000,6724232070,5430,5450,5460,5430,5827
20241220,140900,6692576230,5470,5470,5470,5470,2
20241220,140800,6692565290,5440,5470,5470,5440,201
20241220,140700,6691471820,5470,5450,5470,5440,1585
20241220,140600,6682830720,5470,5440,5470,5440,2793
20241220,140500,6667633070,5450,5460,5470,5450,5416
20241220,140400,6638107460,5470,5470,5470,5470,704
20241220,140300,6634256580,5470,5470,5480,5470,157
20241220,140200,6633397490,5470,5460,5470,5460,556
20241220,140100,6630356230,5470,5490,5490,5470,837
20241220,140000,6625770720,5500,5500,5500,5500,106
20241220,135900,6625187720,5480,5520,5520,5480,2454
20241220,135800,6611681720,5520,5480,5520,5480,1997
20241220,135700,6600681010,5490,5470,5490,5470,1292
20241220,135600,6593598810,5470,5470,5470,5470,183
20241220,135500,6592597800,5470,5460,5470,5460,360
20241220,135400,6590631170,5460,5470,5470,5440,3911
20241220,135300,6569285880,5450,5470,5470,5440,3069
20241220,135200,6552575950,5450,5460,5470,5450,932
20241220,135100,6547490770,5480,5480,5480,5480,138
20241220,135000,6546734530,5480,5460,5480,5450,1339
20241220,134900,6539422690,5470,5460,5480,5460,10059
20241220,134800,6484300390,5480,5460,5480,5460,875
20241220,134700,6479522870,5480,5470,5480,5460,1352
20241220,134600,6472140810,5480,5470,5480,5460,33
20241220,134500,6471960040,5480,5460,5480,5460,1178
20241220,134400,6465517810,5460,5470,5470,5450,830
20241220,134300,6460988990,5450,5460,5470,5450,4480
20241220,134200,6436552310,5470,5470,5480,5460,4820
20241220,134100,6410196950,5480,5480,5490,5480,404
20241220,134000,6407983000,5480,5480,5480,5480,251
20241220,133900,6406607520,5480,5490,5490,5480,911
20241220,133800,6401614770,5490,5490,5490,5480,205
20241220,133700,6400489760,5480,5490,5500,5480,1493
20241220,133600,6392307200,5490,5490,5500,5490,1680
20241220,133500,6383083990,5500,5500,5510,5500,2268
20241220,133400,6370609780,5500,5490,5500,5490,966
20241220,133300,6365306420,5490,5500,5500,5490,114
20241220,133200,6364680530,5490,5500,5500,5490,906
20241220,133100,6359702420,5490,5500,5510,5490,2888
20241220,133000,6343817760,5500,5500,5510,5490,1147
20241220,132900,6337509450,5510,5500,5520,5490,5186
20241220,132800,6308957110,5510,5490,5510,5480,3717
20241220,132700,6288514910,5490,5460,5490,5460,3905
20241220,132600,6267114020,5460,5460,5460,5450,1492
20241220,132500,6258968600,5460,5470,5470,5450,1564
20241220,132400,6250419500,5450,5470,5470,5450,2840
20241220,132300,6234938540,5470,5450,5470,5440,2186
20241220,132200,6223030730,5460,5440,5460,5430,3769
20241220,132100,6202549740,5450,5470,5470,5450,1402
20241220,132000,6194907840,5470,5460,5470,5450,887
20241220,131900,6190068430,5470,5460,5470,5450,415
20241220,131800,6187804210,5470,5460,5470,5460,59
20241220,131700,6187481880,5450,5450,5460,5450,711
20241220,131600,6183606920,5450,5460,5460,5450,1052
20241220,131500,6177873510,5470,5460,5470,5450,3023
20241220,131400,6161386910,5460,5450,5460,5450,401
20241220,131300,6159198480,5450,5430,5450,5430,6481
20241220,131200,6123949550,5430,5460,5460,5430,2930
20241220,131100,6108006760,5450,5440,5450,5440,3448
20241220,131000,6089240910,5450,5430,5450,5430,2161
20241220,130900,6077491040,5430,5460,5460,5430,16271
20241220,130800,5988840090,5470,5470,5470,5460,3338
20241220,130700,5970583010,5470,5470,5470,5460,273
20241220,130600,5969090120,5470,5470,5470,5470,943
20241220,130500,5963931910,5470,5470,5480,5470,1091
20241220,130400,5957964020,5470,5460,5470,5450,3193
20241220,130300,5940533650,5470,5470,5480,5470,556
20241220,130200,5937491280,5490,5480,5490,5480,80
20241220,130100,5937052380,5490,5470,5490,5470,1142
20241220,130000,5930805620,5490,5470,5490,5470,247
20241220,125900,5929454410,5480,5490,5490,5480,207
20241220,125800,5928320000,5480,5480,5480,5480,58
20241220,125700,5928002160,5470,5460,5470,5460,497
20241220,125600,5925287820,5460,5460,5460,5460,319
20241220,125500,5923546080,5460,5470,5470,5460,1280
20241220,125400,5916553690,5470,5460,5470,5460,215
20241220,125300,5915378680,5460,5470,5470,5460,1418
20241220,125200,5907630270,5490,5480,5490,5470,454
20241220,125100,5905145540,5480,5480,5480,5480,10
20241220,125000,5905090740,5470,5460,5470,5460,1588
20241220,124900,5896415550,5460,5470,5470,5460,2715
20241220,124800,5881564780,5480,5490,5490,5480,1198
20241220,124700,5874999720,5490,5490,5490,5490,16
20241220,124600,5874911880,5490,5480,5490,5480,8
20241220,124500,5874868000,5490,5490,5490,5490,744
20241220,124400,5870783440,5500,5500,5500,5500,904
20241220,124300,5865811440,5490,5490,5500,5490,1909
20241220,124200,5855328580,5500,5510,5510,5500,1652
20241220,124100,5846239560,5500,5500,5510,5500,1560
20241220,124000,5837651560,5500,5510,5510,5500,716
20241220,123900,5833710530,5510,5510,5520,5500,1315
20241220,123800,5826465640,5510,5500,5510,5490,669
20241220,123700,5822785010,5500,5500,5510,5500,2208
20241220,123600,5810627420,5480,5490,5500,5480,882
20241220,123500,5805781610,5490,5480,5490,5480,642
20241220,123400,5802257130,5480,5480,5480,5480,1190
20241220,123300,5795735930,5480,5480,5480,5480,218
20241220,123200,5794541290,5470,5470,5480,5470,1537
20241220,123100,5786130530,5470,5470,5470,5470,208
20241220,123000,5784992770,5460,5480,5480,5460,1276
20241220,122900,5778014770,5470,5470,5470,5460,242
20241220,122800,5776693050,5470,5460,5480,5450,1667
20241220,122700,5767605590,5460,5460,5460,5450,1571
20241220,122600,5759033470,5450,5450,5460,5450,1470
20241220,122500,5751020640,5450,5460,5460,5450,99
20241220,122400,5750480110,5460,5460,5470,5450,1351
20241220,122300,5743093700,5450,5460,5460,5450,1433
20241220,122200,5735270410,5460,5460,5460,5450,2397
20241220,122100,5722192930,5460,5460,5470,5450,1674
20241220,122000,5713055490,5460,5460,5460,5450,185
20241220,121900,5712045420,5460,5460,5460,5460,9
20241220,121800,5711996280,5450,5460,5470,5450,1068
20241220,121700,5706167090,5460,5450,5460,5440,3045
20241220,121600,5689566870,5450,5450,5460,5450,1656
20241220,121500,5680540670,5460,5450,5460,5450,69
20241220,121400,5680163960,5470,5460,5470,5440,3214
20241220,121300,5662640180,5470,5450,5470,5450,736
20241220,121200,5658626360,5460,5470,5470,5460,679
20241220,121100,5654916310,5470,5460,5480,5460,801
20241220,121000,5650541550,5450,5460,5470,5450,868
20241220,120900,5645805210,5460,5430,5460,5430,3864
20241220,120800,5624745700,5430,5440,5450,5430,1591
20241220,120700,5616093590,5440,5450,5450,5420,7077
20241220,120600,5577695030,5450,5450,5450,5440,2311
20241220,120500,5565116240,5450,5430,5450,5420,3286
20241220,120400,5547233140,5450,5430,5460,5430,1953
20241220,120300,5536623110,5430,5440,5450,5420,7267
20241220,120200,5497146780,5440,5450,5450,5440,3500
20241220,120100,5478081440,5450,5470,5470,5450,9320
20241220,120000,5427239140,5470,5470,5470,5470,2178
20241220,115900,5415325480,5470,5490,5490,5470,2300
20241220,115800,5402721250,5490,5490,5490,5490,63
20241220,115700,5402375380,5490,5480,5490,5470,936
20241220,115600,5397254720,5470,5480,5480,5470,3040
20241220,115500,5380624650,5480,5490,5490,5480,1193
20241220,115400,5374085510,5490,5490,5500,5490,77
20241220,115300,5373662730,5490,5500,5500,5490,821
20241220,115200,5369155090,5500,5490,5500,5490,62
20241220,115100,5368814700,5490,5490,5500,5480,1116
20241220,115000,5362689420,5490,5500,5500,5490,2961
20241220,114900,5346431390,5510,5510,5510,5490,1136
20241220,114800,5340192630,5510,5480,5510,5480,171
20241220,114700,5339254040,5490,5480,5490,5480,199
20241220,114600,5338161580,5490,5490,5490,5480,24
20241220,114500,5338029920,5490,5480,5490,5480,198
20241220,114400,5336944670,5480,5480,5480,5480,502
20241220,114300,5334193710,5480,5480,5480,5480,566
20241220,114200,5331092030,5480,5480,5480,5480,400
20241220,114100,5328900030,5480,5500,5500,5480,149
20241220,114000,5328081820,5500,5490,5500,5480,432
20241220,113900,5325711440,5500,5490,5500,5480,2029
20241220,113800,5314552460,5490,5470,5490,5470,1493
20241220,113700,5306375150,5470,5470,5480,5470,566
20241220,113600,5303279100,5480,5490,5490,5480,925
20241220,113500,5298209140,5500,5490,5500,5490,635
20241220,113400,5294722460,5490,5470,5490,5470,1332
20241220,113300,5287422660,5470,5450,5470,5450,1864
20241220,113200,5277252660,5460,5470,5470,5440,19197
20241220,113100,5172419790,5470,5480,5480,5470,4870
20241220,113000,5145750890,5490,5490,5490,5480,973
20241220,112900,5140414270,5500,5490,5500,5490,1895
20241220,112800,5130008710,5500,5500,5500,5490,935
20241220,112700,5124871250,5500,5500,5510,5490,10241
20241220,112600,5068530100,5490,5500,5500,5490,616
20241220,112500,5065148140,5500,5500,5500,5490,451
20241220,112400,5062667650,5500,5500,5500,5490,519
20241220,112300,5059815410,5510,5490,5510,5490,1954
20241220,112200,5049081760,5490,5500,5500,5490,2156
20241220,112100,5037229120,5500,5490,5500,5490,1547
20241220,112000,5028725470,5490,5500,5500,5490,319
20241220,111900,5026972610,5500,5500,5500,5500,3095
20241220,111800,5009950110,5500,5520,5530,5500,9466
20241220,111700,4957801560,5520,5520,5520,5520,1404
20241220,111600,4950051480,5510,5510,5510,5500,716
20241220,111500,4946108300,5510,5510,5510,5510,238
20241220,111400,4944796920,5510,5510,5510,5500,583
20241220,111300,4941584760,5500,5500,5500,5500,316
20241220,111200,4939846760,5500,5500,5500,5500,1310
20241220,111100,4932641760,5500,5510,5510,5490,709
20241220,111000,4928743890,5510,5500,5510,5490,2609
20241220,110900,4914399940,5490,5500,5500,5490,1048
20241220,110800,4908638900,5510,5520,5520,5510,406
20241220,110700,4906401800,5520,5510,5520,5500,1785
20241220,110600,4896568140,5510,5500,5510,5500,74
20241220,110500,4896160710,5500,5510,5520,5500,1258
20241220,110400,4889229850,5510,5500,5510,5500,2485
20241220,110300,4875539610,5500,5510,5510,5500,513
20241220,110200,4872716330,5500,5480,5500,5470,4694
20241220,110100,4846989190,5480,5510,5510,5480,16703
20241220,110000,4755221640,5510,5510,5520,5510,278
20241220,105900,4753689330,5520,5530,5540,5510,598
20241220,105800,4750385430,5540,5530,5540,5520,1783
20241220,105700,4740511190,5520,5520,5530,5520,1215
20241220,105600,4733803420,5520,5510,5520,5510,3638
20241220,105500,4713757920,5510,5490,5530,5490,11447
20241220,105400,4650769660,5500,5510,5530,5500,14065
20241220,105300,4573365290,5510,5520,5520,5510,3354
20241220,105200,4554878210,5520,5530,5530,5510,1851
20241220,105100,4544667530,5520,5530,5530,5500,40784
20241220,105000,4320015870,5520,5540,5540,5520,5438
20241220,104900,4289943120,5540,5550,5560,5540,2261
20241220,104800,4277408840,5550,5560,5560,5550,3167
20241220,104700,4259828350,5560,5570,5570,5560,4028
20241220,104600,4237432570,5570,5570,5570,5560,776
20241220,104500,4233112250,5560,5580,5580,5560,2556
20241220,104400,4218899790,5580,5570,5580,5570,225
20241220,104300,4217646250,5580,5580,5580,5570,4570
20241220,104200,4192191270,5580,5580,5580,5580,133
20241220,104100,4191449130,5570,5580,5580,5570,2444
20241220,104000,4177830350,5590,5580,5590,5580,1923
20241220,103900,4167097270,5570,5570,5570,5570,22
20241220,103800,4166974730,5570,5570,5580,5570,811
20241220,103700,4162454260,5560,5560,5560,5560,380
20241220,103600,4160341460,5560,5550,5560,5550,262
20241220,103500,4158884850,5550,5560,5570,5550,3603
20241220,103400,4138868840,5570,5560,5570,5560,455
20241220,103300,4136335000,5560,5560,5560,5550,2189
20241220,103200,4124175640,5550,5570,5570,5540,2312
20241220,103100,4111318160,5560,5550,5560,5540,3300
20241220,103000,4092973960,5540,5530,5560,5530,2046
20241220,102900,4081620820,5530,5530,5550,5520,5095
20241220,102800,4053468850,5530,5540,5550,5510,19961
20241220,102700,3943054530,5550,5570,5570,5550,21882
20241220,102600,3821478450,5570,5580,5580,5570,5379
20241220,102500,3791473750,5590,5590,5590,5590,434
20241220,102400,3789047690,5590,5580,5590,5580,1156
20241220,102300,3782592730,5580,5580,5580,5570,670
20241220,102200,3778854140,5580,5580,5600,5580,527
20241220,102100,3775909450,5580,5570,5580,5570,944
20241220,102000,3770651300,5570,5580,5580,5560,10683
20241220,101900,3711098820,5570,5560,5580,5560,3571
20241220,101800,3691197230,5560,5580,5580,5550,23565
20241220,101700,3560009420,5590,5590,5600,5580,5426
20241220,101600,3529696780,5590,5600,5600,5590,2300
20241220,101500,3516838440,5610,5590,5610,5590,2250
20241220,101400,3504244530,5600,5610,5620,5590,6413
20241220,101300,3468315320,5620,5630,5630,5610,1800
20241220,101200,3458212320,5630,5630,5630,5630,140
20241220,101100,3457424120,5620,5620,5630,5620,254
20241220,101000,3455996540,5630,5630,5630,5610,2584
20241220,100900,3441476270,5630,5630,5630,5630,120
20241220,100800,3440800670,5630,5620,5650,5620,8322
20241220,100700,3394000250,5610,5610,5620,5610,4208
20241220,100600,3370355870,5620,5610,5620,5610,179
20241220,100500,3369351430,5610,5610,5610,5610,968
20241220,100400,3363920950,5600,5600,5610,5600,379
20241220,100300,3361798020,5590,5590,5610,5590,1996
20241220,100200,3350625650,5590,5590,5590,5590,1329
20241220,100100,3343196540,5590,5610,5610,5590,2713
20241220,100000,3328027550,5610,5600,5610,5590,817
20241220,095900,3323452370,5600,5590,5600,5590,1686
20241220,095800,3314026560,5590,5610,5610,5590,5244
20241220,095700,3284672630,5610,5600,5610,5600,985
20241220,095600,3279153380,5600,5600,5600,5590,1133
20241220,095500,3272819230,5590,5600,5600,5590,3154
20241220,095400,3255176810,5600,5620,5620,5600,6548
20241220,095300,3218449120,5620,5620,5630,5610,1670
20241220,095200,3209063740,5630,5610,5640,5610,5361
20241220,095100,3178982080,5610,5630,5630,5600,34087
20241220,095000,2988060850,5640,5630,5640,5600,39953
20241220,094900,2764123550,5630,5640,5640,5620,1785
20241220,094800,2754084350,5630,5640,5640,5630,2
20241220,094700,2754073080,5630,5640,5640,5620,1594
20241220,094600,2745088050,5640,5640,5640,5620,3848
20241220,094500,2723437650,5640,5650,5650,5630,654
20241220,094400,2719751020,5650,5630,5650,5620,535
20241220,094300,2716739890,5630,5630,5630,5620,848
20241220,094200,2711973380,5630,5620,5630,5610,924
20241220,094100,2706785590,5620,5620,5630,5620,1280
20241220,094000,2699590650,5620,5630,5640,5610,5903
20241220,093900,2666400190,5620,5640,5640,5620,264
20241220,093800,2664914440,5620,5640,5640,5620,4614
20241220,093700,2638978070,5640,5640,5640,5630,590
20241220,093600,2635655210,5630,5640,5640,5620,308
20241220,093500,2633921160,5630,5650,5650,5630,6968
20241220,093400,2594587210,5650,5640,5650,5620,4799
20241220,093300,2567559900,5640,5640,5650,5630,1134
20241220,093200,2561167510,5640,5640,5650,5620,1413
20241220,093100,2553205080,5640,5600,5640,5600,1924
20241220,093000,2542395640,5600,5610,5630,5600,4590
20241220,092900,2516638040,5610,5620,5620,5600,6692
20241220,092800,2479141880,5600,5620,5620,5600,2277
20241220,092700,2466365570,5620,5580,5620,5580,11143
20241220,092600,2404007770,5580,5580,5590,5570,9955
20241220,092500,2348477880,5580,5600,5600,5560,18792
20241220,092400,2243755770,5600,5600,5610,5590,7150
20241220,092300,2203732580,5600,5610,5610,5580,13802
20241220,092200,2126575930,5610,5630,5630,5600,7185
20241220,092100,2086311210,5600,5620,5630,5600,15570
20241220,092000,1998919690,5620,5620,5630,5620,5706
20241220,091900,1966844170,5620,5640,5650,5620,7245
20241220,091800,1926057130,5640,5640,5660,5640,4418
20241220,091700,1901122210,5660,5660,5660,5640,2329
20241220,091600,1887972660,5650,5690,5690,5650,6306
20241220,091500,1852234350,5690,5700,5720,5680,4807
20241220,091400,1824865500,5710,5690,5730,5690,5333
20241220,091300,1794442870,5690,5660,5710,5660,6589
20241220,091200,1756997020,5640,5640,5660,5620,9870
20241220,091100,1701394540,5640,5640,5640,5630,9181
20241220,091000,1649643440,5650,5680,5680,5640,12267
20241220,090900,1580340560,5680,5670,5680,5650,14740
20241220,090800,1496932870,5670,5690,5710,5650,13580
20241220,090700,1419834530,5680,5650,5690,5630,5745
20241220,090600,1387318310,5640,5640,5660,5640,14862
20241220,090500,1303433470,5640,5630,5660,5610,43622
20241220,090400,1058069570,5650,5690,5690,5630,26115
20241220,090300,910239200,5700,5730,5740,5690,21425
20241220,090200,788038830,5730,5710,5730,5700,12721
20241220,090100,715344220,5710,5730,5750,5680,53846
20241220,090000,407961520,5740,5820,5830,5710,70210