KissMeData/159580/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,203000,2760386930,5600,5600,5600,5600,7827
20241217,202900,2760386930,5600,5600,5600,5600,0
20241217,202800,2760386930,5600,5600,5600,5600,0
20241217,202700,2760386930,5600,5600,5600,5600,0
20241217,202600,2760386930,5600,5600,5600,5600,0
20241217,202500,2760386930,5600,5600,5600,5600,0
20241217,202400,2760386930,5600,5600,5600,5600,0
20241217,202300,2760386930,5600,5600,5600,5600,0
20241217,202200,2760386930,5600,5600,5600,5600,0
20241217,202100,2760386930,5600,5600,5600,5600,0
20241217,202000,2760386930,5600,5600,5600,5600,0
20241217,201900,2760386930,5600,5600,5600,5600,0
20241217,201800,2760386930,5600,5600,5600,5600,0
20241217,201700,2760386930,5600,5600,5600,5600,0
20241217,201600,2760386930,5600,5600,5600,5600,0
20241217,201500,2760386930,5600,5600,5600,5600,0
20241217,201400,2760386930,5600,5600,5600,5600,0
20241217,201300,2760386930,5600,5600,5600,5600,0
20241217,201200,2760386930,5600,5600,5600,5600,0
20241217,201100,2760386930,5600,5600,5600,5600,0
20241217,201000,2760386930,5600,5600,5600,5600,0
20241217,200900,2760386930,5600,5600,5600,5600,0
20241217,200800,2760386930,5600,5600,5600,5600,0
20241217,200700,2760386930,5600,5600,5600,5600,0
20241217,200600,2760386930,5600,5600,5600,5600,0
20241217,200500,2760386930,5600,5600,5600,5600,0
20241217,200400,2760386930,5600,5600,5600,5600,0
20241217,200300,2760386930,5600,5600,5600,5600,0
20241217,200200,2760386930,5600,5600,5600,5600,0
20241217,200100,2760386930,5600,5600,5600,5600,0
20241217,200000,2760386930,5600,5600,5600,5600,7827
20241217,195900,2760386930,5600,5600,5600,5600,0
20241217,195800,2760386930,5600,5600,5600,5600,0
20241217,195700,2760386930,5600,5600,5600,5600,0
20241217,195600,2760386930,5600,5600,5600,5600,0
20241217,195500,2760386930,5600,5600,5600,5600,0
20241217,195400,2760386930,5600,5600,5600,5600,0
20241217,195300,2760386930,5600,5600,5600,5600,0
20241217,195200,2760386930,5600,5600,5600,5600,0
20241217,195100,2760386930,5600,5600,5600,5600,0
20241217,195000,2760386930,5600,5600,5600,5600,0
20241217,194900,2760386930,5600,5600,5600,5600,0
20241217,194800,2760386930,5600,5600,5600,5600,0
20241217,194700,2760386930,5600,5600,5600,5600,0
20241217,194600,2760386930,5600,5600,5600,5600,0
20241217,194500,2760386930,5600,5600,5600,5600,0
20241217,194400,2760386930,5600,5600,5600,5600,0
20241217,194300,2760386930,5600,5600,5600,5600,0
20241217,194200,2760386930,5600,5600,5600,5600,0
20241217,194100,2760386930,5600,5600,5600,5600,0
20241217,194000,2760386930,5600,5600,5600,5600,0
20241217,193900,2760386930,5600,5600,5600,5600,0
20241217,193800,2760386930,5600,5600,5600,5600,0
20241217,193700,2760386930,5600,5600,5600,5600,0
20241217,193600,2760386930,5600,5600,5600,5600,0
20241217,193500,2760386930,5600,5600,5600,5600,0
20241217,193400,2760386930,5600,5600,5600,5600,0
20241217,193300,2760386930,5600,5600,5600,5600,0
20241217,193200,2760386930,5600,5600,5600,5600,0
20241217,193100,2760386930,5600,5600,5600,5600,0
20241217,193000,2760386930,5600,5600,5600,5600,7827
20241217,192900,2760386930,5600,5600,5600,5600,0
20241217,192800,2760386930,5600,5600,5600,5600,0
20241217,192700,2760386930,5600,5600,5600,5600,0
20241217,192600,2760386930,5600,5600,5600,5600,0
20241217,192500,2760386930,5600,5600,5600,5600,0
20241217,192400,2760386930,5600,5600,5600,5600,0
20241217,192300,2760386930,5600,5600,5600,5600,0
20241217,192200,2760386930,5600,5600,5600,5600,0
20241217,192100,2760386930,5600,5600,5600,5600,0
20241217,192000,2760386930,5600,5600,5600,5600,0
20241217,191900,2760386930,5600,5600,5600,5600,0
20241217,191800,2760386930,5600,5600,5600,5600,0
20241217,191700,2760386930,5600,5600,5600,5600,0
20241217,191600,2760386930,5600,5600,5600,5600,0
20241217,191500,2760386930,5600,5600,5600,5600,0
20241217,191400,2760386930,5600,5600,5600,5600,0
20241217,191300,2760386930,5600,5600,5600,5600,0
20241217,191200,2760386930,5600,5600,5600,5600,0
20241217,191100,2760386930,5600,5600,5600,5600,0
20241217,191000,2760386930,5600,5600,5600,5600,0
20241217,190900,2760386930,5600,5600,5600,5600,0
20241217,190800,2760386930,5600,5600,5600,5600,0
20241217,190700,2760386930,5600,5600,5600,5600,0
20241217,190600,2760386930,5600,5600,5600,5600,0
20241217,190500,2760386930,5600,5600,5600,5600,0
20241217,190400,2760386930,5600,5600,5600,5600,0
20241217,190300,2760386930,5600,5600,5600,5600,0
20241217,190200,2760386930,5600,5600,5600,5600,0
20241217,190100,2760386930,5600,5600,5600,5600,0
20241217,190000,2760386930,5600,5600,5600,5600,7827
20241217,185900,2760386930,5600,5600,5600,5600,0
20241217,185800,2760386930,5600,5600,5600,5600,0
20241217,185700,2760386930,5600,5600,5600,5600,0
20241217,185600,2760386930,5600,5600,5600,5600,0
20241217,185500,2760386930,5600,5600,5600,5600,0
20241217,185400,2760386930,5600,5600,5600,5600,0
20241217,185300,2760386930,5600,5600,5600,5600,0
20241217,185200,2760386930,5600,5600,5600,5600,0
20241217,185100,2760386930,5600,5600,5600,5600,0
20241217,185000,2760386930,5600,5600,5600,5600,0
20241217,184900,2760386930,5600,5600,5600,5600,0
20241217,184800,2760386930,5600,5600,5600,5600,0
20241217,184700,2760386930,5600,5600,5600,5600,0
20241217,184600,2760386930,5600,5600,5600,5600,0
20241217,184500,2760386930,5600,5600,5600,5600,0
20241217,184400,2760386930,5600,5600,5600,5600,0
20241217,184300,2760386930,5600,5600,5600,5600,0
20241217,184200,2760386930,5600,5600,5600,5600,0
20241217,184100,2760386930,5600,5600,5600,5600,0
20241217,184000,2760386930,5600,5600,5600,5600,0
20241217,183900,2760386930,5600,5600,5600,5600,0
20241217,183800,2760386930,5600,5600,5600,5600,0
20241217,183700,2760386930,5600,5600,5600,5600,0
20241217,183600,2760386930,5600,5600,5600,5600,0
20241217,183500,2760386930,5600,5600,5600,5600,0
20241217,183400,2760386930,5600,5600,5600,5600,0
20241217,183300,2760386930,5600,5600,5600,5600,0
20241217,183200,2760386930,5600,5600,5600,5600,0
20241217,183100,2760386930,5600,5600,5600,5600,0
20241217,183000,2760386930,5600,5600,5600,5600,7827
20241217,182900,2760386930,5600,5600,5600,5600,0
20241217,182800,2760386930,5600,5600,5600,5600,0
20241217,182700,2760386930,5600,5600,5600,5600,0
20241217,182600,2760386930,5600,5600,5600,5600,0
20241217,182500,2760386930,5600,5600,5600,5600,0
20241217,182400,2760386930,5600,5600,5600,5600,0
20241217,182300,2760386930,5600,5600,5600,5600,0
20241217,182200,2760386930,5600,5600,5600,5600,0
20241217,182100,2760386930,5600,5600,5600,5600,0
20241217,182000,2760386930,5600,5600,5600,5600,0
20241217,181900,2760386930,5600,5600,5600,5600,0
20241217,181800,2760386930,5600,5600,5600,5600,0
20241217,181700,2760386930,5600,5600,5600,5600,0
20241217,181600,2760386930,5600,5600,5600,5600,0
20241217,181500,2760386930,5600,5600,5600,5600,0
20241217,181400,2760386930,5600,5600,5600,5600,0
20241217,181300,2760386930,5600,5600,5600,5600,0
20241217,181200,2760386930,5600,5600,5600,5600,0
20241217,181100,2760386930,5600,5600,5600,5600,0
20241217,181000,2760386930,5600,5600,5600,5600,0
20241217,180900,2760386930,5600,5600,5600,5600,0
20241217,180800,2760386930,5600,5600,5600,5600,0
20241217,180700,2760386930,5600,5600,5600,5600,0
20241217,180600,2760386930,5600,5600,5600,5600,0
20241217,180500,2760386930,5600,5600,5600,5600,0
20241217,180400,2760386930,5600,5600,5600,5600,0
20241217,180300,2760386930,5600,5600,5600,5600,0
20241217,180200,2760386930,5600,5600,5600,5600,0
20241217,180100,2760386930,5600,5600,5600,5600,0
20241217,180000,2760386930,5600,5600,5600,5600,7827
20241217,175900,2760386930,5600,5600,5600,5600,0
20241217,175800,2760386930,5600,5600,5600,5600,0
20241217,175700,2760386930,5600,5600,5600,5600,0
20241217,175600,2760386930,5600,5600,5600,5600,0
20241217,175500,2760386930,5600,5600,5600,5600,0
20241217,175400,2760386930,5600,5600,5600,5600,0
20241217,175300,2760386930,5600,5600,5600,5600,0
20241217,175200,2760386930,5600,5600,5600,5600,0
20241217,175100,2760386930,5600,5600,5600,5600,0
20241217,175000,2760386930,5600,5600,5600,5600,0
20241217,174900,2760386930,5600,5600,5600,5600,0
20241217,174800,2760386930,5600,5600,5600,5600,0
20241217,174700,2760386930,5600,5600,5600,5600,0
20241217,174600,2760386930,5600,5600,5600,5600,0
20241217,174500,2760386930,5600,5600,5600,5600,0
20241217,174400,2760386930,5600,5600,5600,5600,0
20241217,174300,2760386930,5600,5600,5600,5600,0
20241217,174200,2760386930,5600,5600,5600,5600,0
20241217,174100,2760386930,5600,5600,5600,5600,0
20241217,174000,2760386930,5600,5600,5600,5600,0
20241217,173900,2760386930,5600,5600,5600,5600,0
20241217,173800,2760386930,5600,5600,5600,5600,0
20241217,173700,2760386930,5600,5600,5600,5600,0
20241217,173600,2760386930,5600,5600,5600,5600,0
20241217,173500,2760386930,5600,5600,5600,5600,0
20241217,173400,2760386930,5600,5600,5600,5600,0
20241217,173300,2760386930,5600,5600,5600,5600,0
20241217,173200,2760386930,5600,5600,5600,5600,0
20241217,173100,2760386930,5600,5600,5600,5600,0
20241217,173000,2760386930,5600,5600,5600,5600,7827
20241217,172900,2760386930,5600,5600,5600,5600,0
20241217,172800,2760386930,5600,5600,5600,5600,0
20241217,172700,2760386930,5600,5600,5600,5600,0
20241217,172600,2760386930,5600,5600,5600,5600,0
20241217,172500,2760386930,5600,5600,5600,5600,0
20241217,172400,2760386930,5600,5600,5600,5600,0
20241217,172300,2760386930,5600,5600,5600,5600,0
20241217,172200,2760386930,5600,5600,5600,5600,0
20241217,172100,2760386930,5600,5600,5600,5600,0
20241217,172000,2760386930,5600,5600,5600,5600,0
20241217,171900,2760386930,5600,5600,5600,5600,0
20241217,171800,2760386930,5600,5600,5600,5600,0
20241217,171700,2760386930,5600,5600,5600,5600,0
20241217,171600,2760386930,5600,5600,5600,5600,0
20241217,171500,2760386930,5600,5600,5600,5600,0
20241217,171400,2760386930,5600,5600,5600,5600,0
20241217,171300,2760386930,5600,5600,5600,5600,0
20241217,171200,2760386930,5600,5600,5600,5600,0
20241217,171100,2760386930,5600,5600,5600,5600,0
20241217,171000,2760386930,5600,5600,5600,5600,0
20241217,170900,2760386930,5600,5600,5600,5600,0
20241217,170800,2760386930,5600,5600,5600,5600,0
20241217,170700,2760386930,5600,5600,5600,5600,0
20241217,170600,2760386930,5600,5600,5600,5600,0
20241217,170500,2760386930,5600,5600,5600,5600,0
20241217,170400,2760386930,5600,5600,5600,5600,0
20241217,170300,2760386930,5600,5600,5600,5600,0
20241217,170200,2760386930,5600,5600,5600,5600,0
20241217,170100,2760386930,5600,5600,5600,5600,0
20241217,170000,2760386930,5600,5600,5600,5600,7827
20241217,165900,2760386930,5600,5600,5600,5600,0
20241217,165800,2760386930,5600,5600,5600,5600,0
20241217,165700,2760386930,5600,5600,5600,5600,0
20241217,165600,2760386930,5600,5600,5600,5600,0
20241217,165500,2760386930,5600,5600,5600,5600,0
20241217,165400,2760386930,5600,5600,5600,5600,0
20241217,165300,2760386930,5600,5600,5600,5600,0
20241217,165200,2760386930,5600,5600,5600,5600,0
20241217,165100,2760386930,5600,5600,5600,5600,0
20241217,165000,2760386930,5600,5600,5600,5600,0
20241217,164900,2760386930,5600,5600,5600,5600,0
20241217,164800,2760386930,5600,5600,5600,5600,0
20241217,164700,2760386930,5600,5600,5600,5600,0
20241217,164600,2760386930,5600,5600,5600,5600,0
20241217,164500,2760386930,5600,5600,5600,5600,0
20241217,164400,2760386930,5600,5600,5600,5600,0
20241217,164300,2760386930,5600,5600,5600,5600,0
20241217,164200,2760386930,5600,5600,5600,5600,0
20241217,164100,2760386930,5600,5600,5600,5600,0
20241217,164000,2760386930,5600,5600,5600,5600,0
20241217,163900,2760386930,5600,5600,5600,5600,0
20241217,163800,2760386930,5600,5600,5600,5600,0
20241217,163700,2760386930,5600,5600,5600,5600,0
20241217,163600,2760386930,5600,5600,5600,5600,0
20241217,163500,2760386930,5600,5600,5600,5600,0
20241217,163400,2760386930,5600,5600,5600,5600,0
20241217,163300,2760386930,5600,5600,5600,5600,0
20241217,163200,2760386930,5600,5600,5600,5600,0
20241217,163100,2760386930,5600,5600,5600,5600,0
20241217,163000,2760386930,5600,5600,5600,5600,7827
20241217,162900,2760386930,5600,5600,5600,5600,0
20241217,162800,2760386930,5600,5600,5600,5600,0
20241217,162700,2760386930,5600,5600,5600,5600,0
20241217,162600,2760386930,5600,5600,5600,5600,0
20241217,162500,2760386930,5600,5600,5600,5600,0
20241217,162400,2760386930,5600,5600,5600,5600,0
20241217,162300,2760386930,5600,5600,5600,5600,0
20241217,162200,2760386930,5600,5600,5600,5600,0
20241217,162100,2760386930,5600,5600,5600,5600,0
20241217,162000,2760386930,5600,5600,5600,5600,0
20241217,161900,2760386930,5600,5600,5600,5600,0
20241217,161800,2760386930,5600,5600,5600,5600,0
20241217,161700,2760386930,5600,5600,5600,5600,0
20241217,161600,2760386930,5600,5600,5600,5600,0
20241217,161500,2760386930,5600,5600,5600,5600,0
20241217,161400,2760386930,5600,5600,5600,5600,0
20241217,161300,2760386930,5600,5600,5600,5600,0
20241217,161200,2760386930,5600,5600,5600,5600,0
20241217,161100,2760386930,5600,5600,5600,5600,0
20241217,161000,2760386930,5600,5600,5600,5600,0
20241217,160900,2760386930,5600,5600,5600,5600,0
20241217,160800,2760386930,5600,5600,5600,5600,0
20241217,160700,2760386930,5600,5600,5600,5600,0
20241217,160600,2760386930,5600,5600,5600,5600,0
20241217,160500,2760386930,5600,5600,5600,5600,0
20241217,160400,2760386930,5600,5600,5600,5600,0
20241217,160300,2760386930,5600,5600,5600,5600,0
20241217,160200,2760386930,5600,5600,5600,5600,0
20241217,160100,2760386930,5600,5600,5600,5600,0
20241217,160000,2760386930,5600,5600,5600,5600,7827
20241217,155900,2760386930,5600,5600,5600,5600,0
20241217,155800,2760386930,5600,5600,5600,5600,0
20241217,155700,2760386930,5600,5600,5600,5600,0
20241217,155600,2760386930,5600,5600,5600,5600,0
20241217,155500,2760386930,5600,5600,5600,5600,0
20241217,155400,2760386930,5600,5600,5600,5600,0
20241217,155300,2760386930,5600,5600,5600,5600,0
20241217,155200,2760386930,5600,5600,5600,5600,0
20241217,155100,2760386930,5600,5600,5600,5600,0
20241217,155000,2760386930,5600,5600,5600,5600,0
20241217,154900,2760386930,5600,5600,5600,5600,0
20241217,154800,2760386930,5600,5600,5600,5600,0
20241217,154700,2760386930,5600,5600,5600,5600,0
20241217,154600,2760386930,5600,5600,5600,5600,0
20241217,154500,2760386930,5600,5600,5600,5600,0
20241217,154400,2760386930,5600,5600,5600,5600,0
20241217,154300,2760386930,5600,5600,5600,5600,0
20241217,154200,2760386930,5600,5600,5600,5600,0
20241217,154100,2760386930,5600,5600,5600,5600,0
20241217,154000,2760386930,5600,5600,5600,5600,0
20241217,153900,2760386930,5600,5600,5600,5600,0
20241217,153800,2760386930,5600,5600,5600,5600,0
20241217,153700,2760386930,5600,5600,5600,5600,0
20241217,153600,2760386930,5600,5600,5600,5600,0
20241217,153500,2760386930,5600,5600,5600,5600,0
20241217,153400,2760386930,5600,5600,5600,5600,0
20241217,153300,2760386930,5600,5600,5600,5600,0
20241217,153200,2760386930,5600,5600,5600,5600,0
20241217,153100,2760386930,5600,5600,5600,5600,0
20241217,153000,2760386930,5600,5600,5600,5600,15654
20241217,152900,2716555730,5580,5580,5580,5580,0
20241217,152800,2716555730,5580,5580,5580,5580,0
20241217,152700,2716555730,5580,5580,5580,5580,0
20241217,152600,2716555730,5580,5580,5580,5580,0
20241217,152500,2716555730,5580,5580,5580,5580,0
20241217,152400,2716555730,5580,5580,5580,5580,0
20241217,152300,2716555730,5580,5580,5580,5580,0
20241217,152200,2716555730,5580,5580,5580,5580,0
20241217,152100,2716555730,5580,5580,5580,5580,0
20241217,152000,2716555730,5580,5580,5580,5580,0
20241217,151900,2716555730,5580,5580,5580,5570,1770
20241217,151800,2706679950,5600,5580,5600,5580,2302
20241217,151700,2693811460,5570,5580,5590,5570,902
20241217,151600,2688780290,5590,5590,5590,5580,254
20241217,151500,2687362790,5590,5580,5590,5570,420
20241217,151400,2685020780,5580,5580,5580,5580,101
20241217,151300,2684457200,5570,5570,5570,5570,0
20241217,151200,2684457200,5570,5570,5590,5560,537
20241217,151100,2681465460,5580,5580,5580,5570,1899
20241217,151000,2670870920,5580,5610,5610,5570,3422
20241217,150900,2651763690,5610,5530,5610,5530,5218
20241217,150800,2622768110,5530,5520,5530,5520,3597
20241217,150700,2602912320,5520,5540,5540,5520,424
20241217,150600,2600569790,5540,5540,5540,5530,1885
20241217,150500,2590143370,5530,5540,5560,5530,3032
20241217,150400,2573345860,5540,5540,5540,5510,1018
20241217,150300,2567722580,5510,5480,5540,5480,5034
20241217,150200,2540050750,5480,5490,5510,5480,2682
20241217,150100,2525319640,5500,5510,5520,5440,9725
20241217,150000,2471913420,5520,5530,5540,5510,7776
20241217,145900,2429004450,5540,5550,5570,5540,3475
20241217,145800,2409742320,5550,5560,5570,5530,7171
20241217,145700,2369973180,5550,5570,5570,5550,3911
20241217,145600,2348245950,5580,5570,5590,5570,2426
20241217,145500,2334723890,5580,5580,5580,5560,1409
20241217,145400,2326874760,5580,5570,5590,5570,1599
20241217,145300,2317963070,5550,5580,5580,5550,2160
20241217,145200,2305942180,5580,5590,5590,5570,1909
20241217,145100,2295292940,5590,5600,5600,5580,1472
20241217,145000,2287072450,5590,5610,5610,5590,1399
20241217,144900,2279235420,5630,5600,5630,5600,3657
20241217,144800,2258745880,5600,5610,5610,5580,2298
20241217,144700,2245896340,5610,5600,5610,5600,1828
20241217,144600,2235654910,5600,5610,5610,5600,1824
20241217,144500,2225436340,5610,5630,5630,5610,1009
20241217,144400,2219775410,5630,5610,5630,5600,1067
20241217,144300,2213798400,5610,5610,5630,5600,1129
20241217,144200,2207457140,5630,5640,5640,5610,1427
20241217,144100,2199448810,5610,5610,5610,5610,1183
20241217,144000,2192812180,5610,5640,5640,5610,956
20241217,143900,2187448000,5640,5620,5640,5600,1815
20241217,143800,2177262700,5620,5620,5640,5610,1310
20241217,143700,2169905840,5610,5600,5610,5600,2002
20241217,143600,2158674630,5590,5580,5620,5580,2663
20241217,143500,2143773820,5580,5620,5620,5580,7209
20241217,143400,2103436520,5640,5610,5640,5600,1954
20241217,143300,2092475870,5600,5610,5610,5590,2773
20241217,143200,2076945930,5610,5610,5620,5600,3296
20241217,143100,2058460810,5620,5640,5640,5620,3546
20241217,143000,2038524210,5630,5630,5650,5630,3759
20241217,142900,2017360130,5640,5650,5650,5640,1594
20241217,142800,2008361150,5650,5650,5670,5640,1123
20241217,142700,2002026010,5670,5640,5690,5620,1944
20241217,142600,1991069920,5640,5650,5660,5620,4414
20241217,142500,1966196740,5630,5680,5680,5600,9587
20241217,142400,1912164120,5690,5700,5700,5650,14859
20241217,142300,1827981680,5700,5730,5740,5700,1494
20241217,142200,1819446020,5710,5660,5730,5660,4155
20241217,142100,1795724380,5670,5730,5740,5650,8339
20241217,142000,1748334190,5730,5740,5750,5730,3555
20241217,141900,1727939490,5730,5760,5760,5670,10385
20241217,141800,1668527120,5770,5800,5800,5760,3996
20241217,141700,1645466940,5800,5780,5800,5760,2178
20241217,141600,1632903460,5790,5800,5800,5750,843
20241217,141500,1628051350,5790,5800,5800,5760,2306
20241217,141400,1614715800,5800,5780,5800,5780,1253
20241217,141300,1607461180,5770,5770,5770,5770,62
20241217,141200,1607103440,5780,5780,5800,5780,1525
20241217,141100,1598288920,5780,5800,5800,5780,2035
20241217,141000,1586515460,5810,5760,5810,5720,6084
20241217,140900,1551409160,5780,5760,5790,5720,17740
20241217,140800,1449436480,5770,5830,5830,5770,10182
20241217,140700,1390475600,5840,5830,5840,5830,25
20241217,140600,1390329800,5830,5830,5830,5820,174
20241217,140500,1389316470,5830,5830,5830,5830,2
20241217,140400,1389304810,5810,5810,5830,5800,2345
20241217,140300,1375680080,5810,5810,5830,5810,172
20241217,140200,1374680520,5810,5820,5820,5810,850
20241217,140100,1369739710,5820,5840,5840,5820,180
20241217,140000,1368692090,5810,5840,5840,5810,2531
20241217,135900,1353940900,5850,5840,5850,5830,1451
20241217,135800,1345469180,5840,5840,5840,5840,259
20241217,135700,1343956620,5820,5850,5850,5820,1202
20241217,135600,1336928420,5860,5860,5860,5820,4013
20241217,135500,1313557710,5840,5840,5840,5830,425
20241217,135400,1311076680,5830,5840,5840,5830,14
20241217,135300,1310995010,5840,5840,5840,5840,0
20241217,135200,1310995010,5840,5840,5840,5840,1
20241217,135100,1310989170,5830,5830,5840,5830,119
20241217,135000,1310295390,5840,5840,5840,5840,19
20241217,134900,1310184430,5840,5840,5840,5840,0
20241217,134800,1310184430,5840,5840,5840,5830,216
20241217,134700,1308925080,5830,5840,5840,5830,194
20241217,134600,1307794050,5840,5850,5850,5840,2363
20241217,134500,1293985330,5850,5860,5870,5850,28
20241217,134400,1293821190,5850,5850,5850,5850,0
20241217,134300,1293821190,5850,5850,5850,5850,0
20241217,134200,1293821190,5850,5860,5870,5850,875
20241217,134100,1288693770,5840,5840,5840,5840,1
20241217,134000,1288687930,5860,5860,5860,5840,3101
20241217,133900,1270539570,5860,5860,5860,5860,66
20241217,133800,1270152810,5860,5860,5870,5860,339
20241217,133700,1268165480,5860,5870,5870,5860,557
20241217,133600,1264901270,5870,5880,5880,5860,8377
20241217,133500,1215730670,5870,5890,5890,5870,15
20241217,133400,1215642360,5870,5890,5890,5870,3600
20241217,133300,1194491860,5890,5900,5900,5890,2226
20241217,133200,1181371990,5900,5900,5900,5900,189
20241217,133100,1180256890,5900,5910,5910,5900,1468
20241217,133000,1171583560,5910,5900,5920,5900,1016
20241217,132900,1165586420,5880,5880,5880,5880,30
20241217,132800,1165410020,5880,5900,5900,5880,2086
20241217,132700,1153143720,5890,5890,5890,5880,822
20241217,132600,1148302730,5880,5880,5880,5880,116
20241217,132500,1147620650,5880,5870,5880,5860,1660
20241217,132400,1137864680,5870,5870,5870,5840,149
20241217,132300,1136990320,5870,5870,5870,5870,30
20241217,132200,1136814220,5870,5870,5870,5870,246
20241217,132100,1135370200,5830,5880,5880,5830,8375
20241217,132000,1086319520,5870,5870,5870,5870,151
20241217,131900,1085433150,5870,5870,5870,5870,72
20241217,131800,1085010510,5850,5870,5870,5850,351
20241217,131700,1082951210,5870,5860,5880,5850,3168
20241217,131600,1064367490,5860,5860,5870,5810,4824
20241217,131500,1036230690,5860,5830,5870,5830,266
20241217,131400,1034678040,5830,5860,5880,5830,9206
20241217,131300,980862560,5860,5870,5900,5810,18831
20241217,131200,870737870,5870,5950,5950,5870,23671
20241217,131100,731121690,5950,5950,5950,5950,0
20241217,131000,731121690,5950,5950,5950,5950,100
20241217,130900,730526690,5950,5950,5950,5950,6
20241217,130800,730490990,5950,5950,5950,5950,24
20241217,130700,730348190,5960,5960,5960,5960,0
20241217,130600,730348190,5960,5960,5960,5950,18
20241217,130500,730241000,5950,5950,5950,5950,0
20241217,130400,730241000,5950,5950,5950,5950,0
20241217,130300,730241000,5950,5950,5950,5950,24
20241217,130200,730098200,5950,5950,5950,5950,0
20241217,130100,730098200,5950,5950,5950,5950,0
20241217,130000,730098200,5950,5950,5950,5950,9
20241217,125900,730044650,5960,5950,5960,5950,421
20241217,125800,727539490,5950,5950,5950,5950,0
20241217,125700,727539490,5950,5960,5960,5950,157
20241217,125600,726603850,5960,5940,5960,5940,24
20241217,125500,726461260,5940,5960,5980,5930,9968
20241217,125400,667232630,5960,5960,5960,5960,521
20241217,125300,664127470,5960,5960,5960,5960,173
20241217,125200,663096390,5960,5960,5960,5960,21
20241217,125100,662971230,5960,5960,5960,5960,111
20241217,125000,662309670,5960,5960,5960,5960,10
20241217,124900,662250070,5960,5960,5960,5960,0
20241217,124800,662250070,5960,5960,5960,5960,9
20241217,124700,662196430,5960,5970,5970,5960,176
20241217,124600,661147430,5970,5960,5970,5950,514
20241217,124500,658085720,5950,5970,5970,5950,1607
20241217,124400,648510750,5980,5980,5980,5980,0
20241217,124300,648510750,5980,5980,5980,5980,1
20241217,124200,648504770,5970,5970,5970,5970,9
20241217,124100,648451040,5970,5970,5970,5970,644
20241217,124000,644606360,5970,5970,5970,5970,0
20241217,123900,644606360,5970,5970,5970,5970,7
20241217,123800,644564570,5970,5970,5970,5970,0
20241217,123700,644564570,5970,5970,5970,5970,0
20241217,123600,644564570,5970,5970,5970,5970,9
20241217,123500,644510840,5970,5970,5970,5970,0
20241217,123400,644510840,5970,5970,5970,5970,10
20241217,123300,644451140,5970,5970,5970,5970,7
20241217,123200,644409350,5970,5970,5970,5970,0
20241217,123100,644409350,5970,5970,5970,5970,82
20241217,123000,643919810,5970,5980,5980,5970,23
20241217,122900,643782290,5990,5990,5990,5990,854
20241217,122800,638666830,5990,5990,5990,5990,0
20241217,122700,638666830,5990,5990,5990,5990,8
20241217,122600,638618910,5990,6000,6000,5990,31
20241217,122500,638433150,6000,6000,6000,6000,0
20241217,122400,638433150,6000,6000,6000,5990,18
20241217,122300,638325250,5990,5990,5990,5990,0
20241217,122200,638325250,5990,5990,5990,5990,24
20241217,122100,638181490,5990,5990,5990,5990,9
20241217,122000,638127580,6000,6000,6000,6000,68
20241217,121900,637719580,6000,6000,6000,5980,605
20241217,121800,634094810,6000,5970,6000,5970,1245
20241217,121700,626636400,5990,5970,5990,5970,1735
20241217,121600,616270980,5980,5960,5980,5960,1270
20241217,121500,608701760,5960,5980,5980,5960,10
20241217,121400,608642140,5980,5980,5980,5980,0
20241217,121300,608642140,5980,5980,5980,5980,1
20241217,121200,608636160,5960,5960,5960,5960,12
20241217,121100,608564640,5990,5990,5990,5990,3
20241217,121000,608546670,5990,5990,5990,5990,2
20241217,120900,608534690,5960,5990,5990,5960,12
20241217,120800,608463110,5990,5990,5990,5960,4
20241217,120700,608439180,5990,5990,5990,5990,3
20241217,120600,608421210,5990,5960,5990,5960,13
20241217,120500,608343670,5990,5960,5990,5960,59
20241217,120400,607992000,5960,5970,5970,5960,800
20241217,120300,603220100,5970,5970,5970,5970,10
20241217,120200,603160400,6000,6000,6000,6000,1
20241217,120100,603154400,6000,6040,6040,6000,1550
20241217,120000,593840610,6040,5970,6040,5970,1473
20241217,115900,584997380,6000,5960,6000,5960,501
20241217,115800,582011380,5960,5990,5990,5960,2200
20241217,115700,568889040,5990,5990,5990,5990,10
20241217,115600,568829140,5990,5990,5990,5990,0
20241217,115500,568829140,5990,5990,5990,5990,1
20241217,115400,568823150,5990,6000,6000,5990,65
20241217,115300,568433260,6000,5980,6000,5980,611
20241217,115200,564779440,5990,5990,5990,5990,42
20241217,115100,564527860,5990,5990,6000,5990,134
20241217,115000,563724960,6000,6000,6000,6000,14
20241217,114900,563640960,6000,6000,6000,6000,1
20241217,114800,563634960,5990,5990,5990,5990,211
20241217,114700,562371070,6010,6010,6010,6010,0
20241217,114600,562371070,6010,6010,6010,6010,1
20241217,114500,562365060,5990,6000,6000,5990,10
20241217,114400,562305130,6010,6010,6010,6010,20
20241217,114300,562184930,6010,6010,6010,6010,0
20241217,114200,562184930,6010,6010,6010,5990,14
20241217,114100,562101010,6010,5990,6010,5990,4
20241217,114000,562077030,6010,6010,6010,6010,0
20241217,113900,562077030,6010,6000,6010,5990,36
20241217,113800,561861110,6010,6010,6010,6010,1011
20241217,113700,555785000,6010,6010,6010,6010,0
20241217,113600,555785000,6010,6010,6010,6010,11
20241217,113500,555718890,6010,6010,6010,6010,92
20241217,113400,555165970,6010,6010,6010,6010,100
20241217,113300,554564970,6010,6010,6010,6010,10
20241217,113200,554504870,6030,6030,6030,6030,0
20241217,113100,554504870,6030,6020,6030,6020,27
20241217,113000,554342160,6010,6010,6010,6010,32
20241217,112900,554149840,6030,6030,6030,6030,0
20241217,112800,554149840,6030,6010,6030,6000,11
20241217,112700,554083650,6000,6020,6040,6000,14
20241217,112600,553999520,6010,6000,6010,6000,271
20241217,112500,552372200,6000,6000,6000,6000,52
20241217,112400,552060200,5990,5990,5990,5990,11
20241217,112300,551994310,6000,6000,6000,6000,1
20241217,112200,551988310,6000,6000,6000,5990,16
20241217,112100,551892320,6000,5980,6000,5970,304
20241217,112000,550071460,5990,5990,5990,5990,5
20241217,111900,550041510,5980,5990,5990,5980,7
20241217,111800,549999630,5980,6000,6000,5980,125
20241217,111700,549250950,6000,6000,6000,6000,0
20241217,111600,549250950,6000,6000,6000,6000,2
20241217,111500,549238950,6000,5990,6000,5990,11
20241217,111400,549173050,6000,6000,6000,6000,200
20241217,111300,547973050,6000,5990,6000,5990,38
20241217,111200,547745410,5980,6000,6000,5980,36
20241217,111100,547530090,5990,5990,5990,5990,100
20241217,111000,546931090,5990,5990,5990,5990,867
20241217,110900,541737760,5970,5990,5990,5970,111
20241217,110800,541073070,5990,5970,5990,5970,273
20241217,110700,539443240,5970,6010,6010,5970,863
20241217,110600,534282550,5980,5980,5980,5970,25
20241217,110500,534133140,5980,5980,5980,5980,717
20241217,110400,529845480,6000,6010,6020,5990,1707
20241217,110300,519587660,6010,6000,6010,5970,1532
20241217,110200,510394160,6000,6020,6020,5970,1564
20241217,110100,501056900,5970,5960,5970,5960,1268
20241217,110000,493491300,5960,5960,5960,5960,11
20241217,105900,493425740,5970,5960,5970,5960,472
20241217,105800,490612590,5950,5960,5960,5950,73
20241217,105700,490178110,5960,5960,5960,5950,24
20241217,105600,490035170,5960,5990,5990,5950,2805
20241217,105500,473301530,5990,5980,5990,5980,1072
20241217,105400,466890960,5990,5990,5990,5980,20
20241217,105300,466771270,5990,5970,5990,5970,2
20241217,105200,466759310,5970,5980,5990,5970,429
20241217,105100,464190940,5990,6000,6000,5980,502
20241217,105000,461186770,6010,6010,6010,6010,0
20241217,104900,461186770,6010,6000,6010,5990,37
20241217,104800,460965090,6010,6000,6010,5990,14
20241217,104700,460881130,6020,6020,6020,6020,1
20241217,104600,460875110,6020,6020,6020,6020,20
20241217,104500,460754710,6020,5990,6020,5990,12
20241217,104400,460682800,6020,6020,6020,5980,2221
20241217,104300,447368280,6000,6000,6000,6000,0
20241217,104200,447368280,6000,6030,6030,6000,2314
20241217,104100,433458700,6030,6020,6030,6020,245
20241217,104000,431983790,6050,6050,6050,6020,102
20241217,103900,431369690,6020,6060,6060,6020,812
20241217,103800,426481090,6030,6040,6040,6030,2268
20241217,103700,412784090,6070,6070,6070,6050,171
20241217,103600,411749400,6040,6040,6040,6040,11
20241217,103500,411682960,6070,6070,6070,6070,55
20241217,103400,411349110,6050,6080,6080,6050,205
20241217,103300,410108740,6050,6080,6090,6050,323
20241217,103200,408148290,6090,6060,6090,6040,4002
20241217,103100,383874480,6050,6050,6060,6050,805
20241217,103000,379004060,6050,6060,6060,6040,62
20241217,102900,378629060,6050,6050,6050,6050,1078
20241217,102800,372107160,6050,6050,6060,6050,27
20241217,102700,371943800,6050,6050,6050,6050,223
20241217,102600,370594650,6060,6050,6060,6050,51
20241217,102500,370286090,6060,6060,6060,6060,3
20241217,102400,370267910,6060,6060,6060,6060,27
20241217,102300,370104290,6070,6070,6070,6070,0
20241217,102200,370104290,6070,6070,6070,6060,19
20241217,102100,369989010,6060,6070,6070,6060,1147
20241217,102000,363035540,6070,6070,6070,6070,10
20241217,101900,362974840,6060,6070,6070,6060,105
20241217,101800,362337830,6060,6050,6060,6050,399
20241217,101700,359920000,6060,6050,6060,6050,1344
20241217,101600,351780190,6050,6030,6050,6030,2
20241217,101500,351768110,6040,6030,6040,6030,194
20241217,101400,350596860,6030,6030,6030,6030,100
20241217,101300,349993860,6020,6020,6020,6020,0
20241217,101200,349993860,6020,6020,6020,6020,63
20241217,101100,349614600,6020,6020,6020,6020,24
20241217,101000,349470120,6040,6040,6040,6040,0
20241217,100900,349470120,6040,6030,6040,6020,144
20241217,100800,348603190,6020,6020,6020,6020,310
20241217,100700,346736990,6020,6040,6040,6020,4
20241217,100600,346712850,6040,6020,6040,6020,12
20241217,100500,346640590,6020,6030,6030,6020,98
20241217,100400,346049770,6020,6020,6020,6020,127
20241217,100300,345285230,6010,6000,6010,5990,3658
20241217,100200,323308840,5990,5990,5990,5990,0
20241217,100100,323308840,5990,6000,6000,5990,101
20241217,100000,322703840,5990,5990,5990,5980,1393
20241217,095900,314361500,5980,5980,5980,5960,7791
20241217,095800,267873850,5980,5980,5980,5980,12
20241217,095700,267802090,5980,5980,5980,5980,11
20241217,095600,267736310,6000,6010,6010,5990,2039
20241217,095500,255489980,6030,6030,6030,6030,56
20241217,095400,255152300,6010,6020,6020,6010,86
20241217,095300,254634690,6020,6020,6020,6020,2
20241217,095200,254622650,6010,6020,6020,6010,351
20241217,095100,252513130,6010,6020,6020,6010,61
20241217,095000,252146220,6020,6010,6020,6010,219
20241217,094900,250829360,6010,6010,6010,6010,125
20241217,094800,250078110,6010,6020,6020,6010,62
20241217,094700,249704990,6020,6020,6020,6020,28
20241217,094600,249536430,6010,6000,6010,6000,249
20241217,094500,248040240,5990,6010,6020,5990,1735
20241217,094400,237626130,5990,5990,5990,5990,798
20241217,094300,232846110,6020,6020,6020,6020,0
20241217,094200,232846110,6020,6020,6020,5990,2129
20241217,094100,220089890,5990,6030,6030,5990,41
20241217,094000,219844030,5990,5990,5990,5990,10
20241217,093900,219784130,6030,5990,6030,5990,2614
20241217,093800,204126230,5990,6010,6010,5990,652
20241217,093700,200215670,6040,6020,6040,6010,311
20241217,093600,198344290,6040,6040,6040,6020,30
20241217,093500,198163330,6040,6040,6040,6040,0
20241217,093400,198163330,6040,6040,6040,6040,1
20241217,093300,198157290,6040,6020,6040,6020,51
20241217,093200,197850250,6020,6020,6020,6020,82
20241217,093100,197356610,6020,6040,6040,6020,685
20241217,093000,193232510,6020,6020,6020,6020,17
20241217,092900,193130170,6010,6050,6050,6010,178
20241217,092800,192058340,6030,6030,6030,6030,38
20241217,092700,191829200,6010,6040,6040,6010,546
20241217,092600,188541790,6040,6010,6040,6010,187
20241217,092500,187414780,6030,5980,6030,5980,1958
20241217,092400,175620790,5990,6000,6020,5990,1544
20241217,092300,166359380,6000,6000,6000,6000,434
20241217,092200,163755380,6000,6030,6030,6000,73
20241217,092100,163317330,6020,6040,6040,6020,600
20241217,092000,159700430,6040,6040,6040,6020,452
20241217,091900,156973890,6030,6050,6050,6030,2573
20241217,091800,141452910,6050,6020,6050,6020,1079
20241217,091700,134942220,6010,5960,6020,5960,2066
20241217,091600,122547200,5960,5950,5960,5940,1033
20241217,091500,116408530,5960,5960,5970,5950,644
20241217,091400,112574480,5970,5950,5970,5950,1049
20241217,091300,106331070,5950,5950,5970,5950,1050
20241217,091200,100083550,5950,5990,5990,5950,933
20241217,091100,94504900,5980,5990,5990,5980,534
20241217,091000,91306250,5990,5970,5990,5970,195
20241217,090900,90141060,5950,5980,5980,5950,425
20241217,090800,87612280,5950,5960,5990,5950,1372
20241217,090700,79439180,5960,5950,5970,5950,1694
20241217,090600,69336140,5950,5950,5950,5930,2303
20241217,090500,55634240,5960,5950,5960,5910,2266
20241217,090400,42165680,5940,5970,5970,5940,756
20241217,090300,37665820,5960,5970,5980,5960,910
20241217,090200,32233350,6010,6020,6020,5970,811
20241217,090100,27372850,6030,5990,6030,5990,616
20241217,090000,23669250,5970,6010,6020,5970,3941