KissMeData/159580/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203000,1046301280,5250,5250,5250,5250,3165
20241220,202900,1046301280,5250,5250,5250,5250,0
20241220,202800,1046301280,5250,5250,5250,5250,0
20241220,202700,1046301280,5250,5250,5250,5250,0
20241220,202600,1046301280,5250,5250,5250,5250,0
20241220,202500,1046301280,5250,5250,5250,5250,0
20241220,202400,1046301280,5250,5250,5250,5250,0
20241220,202300,1046301280,5250,5250,5250,5250,0
20241220,202200,1046301280,5250,5250,5250,5250,0
20241220,202100,1046301280,5250,5250,5250,5250,0
20241220,202000,1046301280,5250,5250,5250,5250,0
20241220,201900,1046301280,5250,5250,5250,5250,0
20241220,201800,1046301280,5250,5250,5250,5250,0
20241220,201700,1046301280,5250,5250,5250,5250,0
20241220,201600,1046301280,5250,5250,5250,5250,0
20241220,201500,1046301280,5250,5250,5250,5250,0
20241220,201400,1046301280,5250,5250,5250,5250,0
20241220,201300,1046301280,5250,5250,5250,5250,0
20241220,201200,1046301280,5250,5250,5250,5250,0
20241220,201100,1046301280,5250,5250,5250,5250,0
20241220,201000,1046301280,5250,5250,5250,5250,0
20241220,200900,1046301280,5250,5250,5250,5250,0
20241220,200800,1046301280,5250,5250,5250,5250,0
20241220,200700,1046301280,5250,5250,5250,5250,0
20241220,200600,1046301280,5250,5250,5250,5250,0
20241220,200500,1046301280,5250,5250,5250,5250,0
20241220,200400,1046301280,5250,5250,5250,5250,0
20241220,200300,1046301280,5250,5250,5250,5250,0
20241220,200200,1046301280,5250,5250,5250,5250,0
20241220,200100,1046301280,5250,5250,5250,5250,0
20241220,200000,1046301280,5250,5250,5250,5250,3165
20241220,195900,1046301280,5250,5250,5250,5250,0
20241220,195800,1046301280,5250,5250,5250,5250,0
20241220,195700,1046301280,5250,5250,5250,5250,0
20241220,195600,1046301280,5250,5250,5250,5250,0
20241220,195500,1046301280,5250,5250,5250,5250,0
20241220,195400,1046301280,5250,5250,5250,5250,0
20241220,195300,1046301280,5250,5250,5250,5250,0
20241220,195200,1046301280,5250,5250,5250,5250,0
20241220,195100,1046301280,5250,5250,5250,5250,0
20241220,195000,1046301280,5250,5250,5250,5250,0
20241220,194900,1046301280,5250,5250,5250,5250,0
20241220,194800,1046301280,5250,5250,5250,5250,0
20241220,194700,1046301280,5250,5250,5250,5250,0
20241220,194600,1046301280,5250,5250,5250,5250,0
20241220,194500,1046301280,5250,5250,5250,5250,0
20241220,194400,1046301280,5250,5250,5250,5250,0
20241220,194300,1046301280,5250,5250,5250,5250,0
20241220,194200,1046301280,5250,5250,5250,5250,0
20241220,194100,1046301280,5250,5250,5250,5250,0
20241220,194000,1046301280,5250,5250,5250,5250,0
20241220,193900,1046301280,5250,5250,5250,5250,0
20241220,193800,1046301280,5250,5250,5250,5250,0
20241220,193700,1046301280,5250,5250,5250,5250,0
20241220,193600,1046301280,5250,5250,5250,5250,0
20241220,193500,1046301280,5250,5250,5250,5250,0
20241220,193400,1046301280,5250,5250,5250,5250,0
20241220,193300,1046301280,5250,5250,5250,5250,0
20241220,193200,1046301280,5250,5250,5250,5250,0
20241220,193100,1046301280,5250,5250,5250,5250,0
20241220,193000,1046301280,5250,5250,5250,5250,3165
20241220,192900,1046301280,5250,5250,5250,5250,0
20241220,192800,1046301280,5250,5250,5250,5250,0
20241220,192700,1046301280,5250,5250,5250,5250,0
20241220,192600,1046301280,5250,5250,5250,5250,0
20241220,192500,1046301280,5250,5250,5250,5250,0
20241220,192400,1046301280,5250,5250,5250,5250,0
20241220,192300,1046301280,5250,5250,5250,5250,0
20241220,192200,1046301280,5250,5250,5250,5250,0
20241220,192100,1046301280,5250,5250,5250,5250,0
20241220,192000,1046301280,5250,5250,5250,5250,0
20241220,191900,1046301280,5250,5250,5250,5250,0
20241220,191800,1046301280,5250,5250,5250,5250,0
20241220,191700,1046301280,5250,5250,5250,5250,0
20241220,191600,1046301280,5250,5250,5250,5250,0
20241220,191500,1046301280,5250,5250,5250,5250,0
20241220,191400,1046301280,5250,5250,5250,5250,0
20241220,191300,1046301280,5250,5250,5250,5250,0
20241220,191200,1046301280,5250,5250,5250,5250,0
20241220,191100,1046301280,5250,5250,5250,5250,0
20241220,191000,1046301280,5250,5250,5250,5250,0
20241220,190900,1046301280,5250,5250,5250,5250,0
20241220,190800,1046301280,5250,5250,5250,5250,0
20241220,190700,1046301280,5250,5250,5250,5250,0
20241220,190600,1046301280,5250,5250,5250,5250,0
20241220,190500,1046301280,5250,5250,5250,5250,0
20241220,190400,1046301280,5250,5250,5250,5250,0
20241220,190300,1046301280,5250,5250,5250,5250,0
20241220,190200,1046301280,5250,5250,5250,5250,0
20241220,190100,1046301280,5250,5250,5250,5250,0
20241220,190000,1046301280,5250,5250,5250,5250,3165
20241220,185900,1046301280,5250,5250,5250,5250,0
20241220,185800,1046301280,5250,5250,5250,5250,0
20241220,185700,1046301280,5250,5250,5250,5250,0
20241220,185600,1046301280,5250,5250,5250,5250,0
20241220,185500,1046301280,5250,5250,5250,5250,0
20241220,185400,1046301280,5250,5250,5250,5250,0
20241220,185300,1046301280,5250,5250,5250,5250,0
20241220,185200,1046301280,5250,5250,5250,5250,0
20241220,185100,1046301280,5250,5250,5250,5250,0
20241220,185000,1046301280,5250,5250,5250,5250,0
20241220,184900,1046301280,5250,5250,5250,5250,0
20241220,184800,1046301280,5250,5250,5250,5250,0
20241220,184700,1046301280,5250,5250,5250,5250,0
20241220,184600,1046301280,5250,5250,5250,5250,0
20241220,184500,1046301280,5250,5250,5250,5250,0
20241220,184400,1046301280,5250,5250,5250,5250,0
20241220,184300,1046301280,5250,5250,5250,5250,0
20241220,184200,1046301280,5250,5250,5250,5250,0
20241220,184100,1046301280,5250,5250,5250,5250,0
20241220,184000,1046301280,5250,5250,5250,5250,0
20241220,183900,1046301280,5250,5250,5250,5250,0
20241220,183800,1046301280,5250,5250,5250,5250,0
20241220,183700,1046301280,5250,5250,5250,5250,0
20241220,183600,1046301280,5250,5250,5250,5250,0
20241220,183500,1046301280,5250,5250,5250,5250,0
20241220,183400,1046301280,5250,5250,5250,5250,0
20241220,183300,1046301280,5250,5250,5250,5250,0
20241220,183200,1046301280,5250,5250,5250,5250,0
20241220,183100,1046301280,5250,5250,5250,5250,0
20241220,183000,1046301280,5250,5250,5250,5250,3165
20241220,182900,1046301280,5250,5250,5250,5250,0
20241220,182800,1046301280,5250,5250,5250,5250,0
20241220,182700,1046301280,5250,5250,5250,5250,0
20241220,182600,1046301280,5250,5250,5250,5250,0
20241220,182500,1046301280,5250,5250,5250,5250,0
20241220,182400,1046301280,5250,5250,5250,5250,0
20241220,182300,1046301280,5250,5250,5250,5250,0
20241220,182200,1046301280,5250,5250,5250,5250,0
20241220,182100,1046301280,5250,5250,5250,5250,0
20241220,182000,1046301280,5250,5250,5250,5250,0
20241220,181900,1046301280,5250,5250,5250,5250,0
20241220,181800,1046301280,5250,5250,5250,5250,0
20241220,181700,1046301280,5250,5250,5250,5250,0
20241220,181600,1046301280,5250,5250,5250,5250,0
20241220,181500,1046301280,5250,5250,5250,5250,0
20241220,181400,1046301280,5250,5250,5250,5250,0
20241220,181300,1046301280,5250,5250,5250,5250,0
20241220,181200,1046301280,5250,5250,5250,5250,0
20241220,181100,1046301280,5250,5250,5250,5250,0
20241220,181000,1046301280,5250,5250,5250,5250,0
20241220,180900,1046301280,5250,5250,5250,5250,0
20241220,180800,1046301280,5250,5250,5250,5250,0
20241220,180700,1046301280,5250,5250,5250,5250,0
20241220,180600,1046301280,5250,5250,5250,5250,0
20241220,180500,1046301280,5250,5250,5250,5250,0
20241220,180400,1046301280,5250,5250,5250,5250,0
20241220,180300,1046301280,5250,5250,5250,5250,0
20241220,180200,1046301280,5250,5250,5250,5250,0
20241220,180100,1046301280,5250,5250,5250,5250,0
20241220,180000,1046301280,5250,5250,5250,5250,3165
20241220,175900,1046301280,5250,5250,5250,5250,0
20241220,175800,1046301280,5250,5250,5250,5250,0
20241220,175700,1046301280,5250,5250,5250,5250,0
20241220,175600,1046301280,5250,5250,5250,5250,0
20241220,175500,1046301280,5250,5250,5250,5250,0
20241220,175400,1046301280,5250,5250,5250,5250,0
20241220,175300,1046301280,5250,5250,5250,5250,0
20241220,175200,1046301280,5250,5250,5250,5250,0
20241220,175100,1046301280,5250,5250,5250,5250,0
20241220,175000,1046301280,5250,5250,5250,5250,0
20241220,174900,1046301280,5250,5250,5250,5250,0
20241220,174800,1046301280,5250,5250,5250,5250,0
20241220,174700,1046301280,5250,5250,5250,5250,0
20241220,174600,1046301280,5250,5250,5250,5250,0
20241220,174500,1046301280,5250,5250,5250,5250,0
20241220,174400,1046301280,5250,5250,5250,5250,0
20241220,174300,1046301280,5250,5250,5250,5250,0
20241220,174200,1046301280,5250,5250,5250,5250,0
20241220,174100,1046301280,5250,5250,5250,5250,0
20241220,174000,1046301280,5250,5250,5250,5250,0
20241220,173900,1046301280,5250,5250,5250,5250,0
20241220,173800,1046301280,5250,5250,5250,5250,0
20241220,173700,1046301280,5250,5250,5250,5250,0
20241220,173600,1046301280,5250,5250,5250,5250,0
20241220,173500,1046301280,5250,5250,5250,5250,0
20241220,173400,1046301280,5250,5250,5250,5250,0
20241220,173300,1046301280,5250,5250,5250,5250,0
20241220,173200,1046301280,5250,5250,5250,5250,0
20241220,173100,1046301280,5250,5250,5250,5250,0
20241220,173000,1046301280,5250,5250,5250,5250,3165
20241220,172900,1046301280,5250,5250,5250,5250,0
20241220,172800,1046301280,5250,5250,5250,5250,0
20241220,172700,1046301280,5250,5250,5250,5250,0
20241220,172600,1046301280,5250,5250,5250,5250,0
20241220,172500,1046301280,5250,5250,5250,5250,0
20241220,172400,1046301280,5250,5250,5250,5250,0
20241220,172300,1046301280,5250,5250,5250,5250,0
20241220,172200,1046301280,5250,5250,5250,5250,0
20241220,172100,1046301280,5250,5250,5250,5250,0
20241220,172000,1046301280,5250,5250,5250,5250,0
20241220,171900,1046301280,5250,5250,5250,5250,0
20241220,171800,1046301280,5250,5250,5250,5250,0
20241220,171700,1046301280,5250,5250,5250,5250,0
20241220,171600,1046301280,5250,5250,5250,5250,0
20241220,171500,1046301280,5250,5250,5250,5250,0
20241220,171400,1046301280,5250,5250,5250,5250,0
20241220,171300,1046301280,5250,5250,5250,5250,0
20241220,171200,1046301280,5250,5250,5250,5250,0
20241220,171100,1046301280,5250,5250,5250,5250,0
20241220,171000,1046301280,5250,5250,5250,5250,0
20241220,170900,1046301280,5250,5250,5250,5250,0
20241220,170800,1046301280,5250,5250,5250,5250,0
20241220,170700,1046301280,5250,5250,5250,5250,0
20241220,170600,1046301280,5250,5250,5250,5250,0
20241220,170500,1046301280,5250,5250,5250,5250,0
20241220,170400,1046301280,5250,5250,5250,5250,0
20241220,170300,1046301280,5250,5250,5250,5250,0
20241220,170200,1046301280,5250,5250,5250,5250,0
20241220,170100,1046301280,5250,5250,5250,5250,0
20241220,170000,1046301280,5250,5250,5250,5250,3165
20241220,165900,1046301280,5250,5250,5250,5250,0
20241220,165800,1046301280,5250,5250,5250,5250,0
20241220,165700,1046301280,5250,5250,5250,5250,0
20241220,165600,1046301280,5250,5250,5250,5250,0
20241220,165500,1046301280,5250,5250,5250,5250,0
20241220,165400,1046301280,5250,5250,5250,5250,0
20241220,165300,1046301280,5250,5250,5250,5250,0
20241220,165200,1046301280,5250,5250,5250,5250,0
20241220,165100,1046301280,5250,5250,5250,5250,0
20241220,165000,1046301280,5250,5250,5250,5250,0
20241220,164900,1046301280,5250,5250,5250,5250,0
20241220,164800,1046301280,5250,5250,5250,5250,0
20241220,164700,1046301280,5250,5250,5250,5250,0
20241220,164600,1046301280,5250,5250,5250,5250,0
20241220,164500,1046301280,5250,5250,5250,5250,0
20241220,164400,1046301280,5250,5250,5250,5250,0
20241220,164300,1046301280,5250,5250,5250,5250,0
20241220,164200,1046301280,5250,5250,5250,5250,0
20241220,164100,1046301280,5250,5250,5250,5250,0
20241220,164000,1046301280,5250,5250,5250,5250,0
20241220,163900,1046301280,5250,5250,5250,5250,0
20241220,163800,1046301280,5250,5250,5250,5250,0
20241220,163700,1046301280,5250,5250,5250,5250,0
20241220,163600,1046301280,5250,5250,5250,5250,0
20241220,163500,1046301280,5250,5250,5250,5250,0
20241220,163400,1046301280,5250,5250,5250,5250,0
20241220,163300,1046301280,5250,5250,5250,5250,0
20241220,163200,1046301280,5250,5250,5250,5250,0
20241220,163100,1046301280,5250,5250,5250,5250,0
20241220,163000,1046301280,5250,5250,5250,5250,3165
20241220,162900,1046301280,5250,5250,5250,5250,0
20241220,162800,1046301280,5250,5250,5250,5250,0
20241220,162700,1046301280,5250,5250,5250,5250,0
20241220,162600,1046301280,5250,5250,5250,5250,0
20241220,162500,1046301280,5250,5250,5250,5250,0
20241220,162400,1046301280,5250,5250,5250,5250,0
20241220,162300,1046301280,5250,5250,5250,5250,0
20241220,162200,1046301280,5250,5250,5250,5250,0
20241220,162100,1046301280,5250,5250,5250,5250,0
20241220,162000,1046301280,5250,5250,5250,5250,0
20241220,161900,1046301280,5250,5250,5250,5250,0
20241220,161800,1046301280,5250,5250,5250,5250,0
20241220,161700,1046301280,5250,5250,5250,5250,0
20241220,161600,1046301280,5250,5250,5250,5250,0
20241220,161500,1046301280,5250,5250,5250,5250,0
20241220,161400,1046301280,5250,5250,5250,5250,0
20241220,161300,1046301280,5250,5250,5250,5250,0
20241220,161200,1046301280,5250,5250,5250,5250,0
20241220,161100,1046301280,5250,5250,5250,5250,0
20241220,161000,1046301280,5250,5250,5250,5250,0
20241220,160900,1046301280,5250,5250,5250,5250,0
20241220,160800,1046301280,5250,5250,5250,5250,0
20241220,160700,1046301280,5250,5250,5250,5250,0
20241220,160600,1046301280,5250,5250,5250,5250,0
20241220,160500,1046301280,5250,5250,5250,5250,0
20241220,160400,1046301280,5250,5250,5250,5250,0
20241220,160300,1046301280,5250,5250,5250,5250,0
20241220,160200,1046301280,5250,5250,5250,5250,0
20241220,160100,1046301280,5250,5250,5250,5250,0
20241220,160000,1046301280,5250,5250,5250,5250,3165
20241220,155900,1046301280,5250,5250,5250,5250,0
20241220,155800,1046301280,5250,5250,5250,5250,0
20241220,155700,1046301280,5250,5250,5250,5250,0
20241220,155600,1046301280,5250,5250,5250,5250,0
20241220,155500,1046301280,5250,5250,5250,5250,0
20241220,155400,1046301280,5250,5250,5250,5250,0
20241220,155300,1046301280,5250,5250,5250,5250,0
20241220,155200,1046301280,5250,5250,5250,5250,0
20241220,155100,1046301280,5250,5250,5250,5250,0
20241220,155000,1046301280,5250,5250,5250,5250,0
20241220,154900,1046301280,5250,5250,5250,5250,0
20241220,154800,1046301280,5250,5250,5250,5250,0
20241220,154700,1046301280,5250,5250,5250,5250,0
20241220,154600,1046301280,5250,5250,5250,5250,0
20241220,154500,1046301280,5250,5250,5250,5250,0
20241220,154400,1046301280,5250,5250,5250,5250,0
20241220,154300,1046301280,5250,5250,5250,5250,0
20241220,154200,1046301280,5250,5250,5250,5250,0
20241220,154100,1046301280,5250,5250,5250,5250,0
20241220,154000,1046301280,5250,5250,5250,5250,0
20241220,153900,1046301280,5250,5250,5250,5250,0
20241220,153800,1046301280,5250,5250,5250,5250,0
20241220,153700,1046301280,5250,5250,5250,5250,0
20241220,153600,1046301280,5250,5250,5250,5250,0
20241220,153500,1046301280,5250,5250,5250,5250,0
20241220,153400,1046301280,5250,5250,5250,5250,0
20241220,153300,1046301280,5250,5250,5250,5250,0
20241220,153200,1046301280,5250,5250,5250,5250,0
20241220,153100,1046301280,5250,5250,5250,5250,0
20241220,153000,1046301280,5250,5250,5250,5250,6330
20241220,152900,1029685030,5250,5250,5250,5250,0
20241220,152800,1029685030,5250,5250,5250,5250,0
20241220,152700,1029685030,5250,5250,5250,5250,0
20241220,152600,1029685030,5250,5250,5250,5250,0
20241220,152500,1029685030,5250,5250,5250,5250,0
20241220,152400,1029685030,5250,5250,5250,5250,0
20241220,152300,1029685030,5250,5250,5250,5250,0
20241220,152200,1029685030,5250,5250,5250,5250,0
20241220,152100,1029685030,5250,5250,5250,5250,0
20241220,152000,1029685030,5250,5250,5250,5250,0
20241220,151900,1029685030,5250,5250,5280,5250,463
20241220,151800,1027253680,5260,5260,5260,5250,648
20241220,151700,1023845730,5280,5270,5280,5270,259
20241220,151600,1022480600,5270,5270,5270,5270,31
20241220,151500,1022317230,5280,5280,5280,5260,147
20241220,151400,1021543630,5280,5300,5300,5280,21
20241220,151300,1021432730,5290,5260,5290,5250,1750
20241220,151200,1012215020,5260,5290,5290,5260,412
20241220,151100,1010039170,5290,5270,5290,5270,604
20241220,151000,1006856070,5270,5250,5270,5240,24
20241220,150900,1006730090,5250,5240,5260,5240,715
20241220,150800,1002977780,5240,5240,5240,5240,0
20241220,150700,1002977780,5240,5240,5240,5240,0
20241220,150600,1002977780,5240,5260,5260,5240,363
20241220,150500,1001069180,5240,5240,5240,5240,0
20241220,150400,1001069180,5240,5240,5240,5240,0
20241220,150300,1001069180,5240,5260,5260,5240,40
20241220,150200,1000859560,5250,5250,5250,5250,166
20241220,150100,999988060,5250,5250,5250,5250,55
20241220,150000,999699310,5250,5250,5250,5250,43
20241220,145900,999473560,5260,5260,5260,5260,1
20241220,145800,999468300,5240,5240,5240,5240,1
20241220,145700,999463060,5240,5250,5250,5240,66
20241220,145600,999117200,5240,5240,5240,5240,0
20241220,145500,999117200,5240,5240,5240,5240,15
20241220,145400,999038600,5240,5240,5240,5240,39
20241220,145300,998834240,5240,5240,5240,5240,0
20241220,145200,998834240,5240,5240,5240,5240,0
20241220,145100,998834240,5240,5250,5250,5240,589
20241220,145000,995747520,5270,5250,5270,5250,63
20241220,144900,995416750,5240,5240,5240,5240,23
20241220,144800,995296230,5240,5240,5240,5240,39
20241220,144700,995091870,5250,5250,5250,5250,0
20241220,144600,995091870,5250,5250,5250,5250,1048
20241220,144500,989589870,5270,5250,5270,5250,40
20241220,144400,989379850,5250,5250,5250,5250,0
20241220,144300,989379850,5250,5250,5250,5250,2
20241220,144200,989369350,5250,5250,5250,5250,39
20241220,144100,989164600,5270,5270,5270,5270,0
20241220,144000,989164600,5270,5290,5290,5270,16
20241220,143900,989080080,5250,5250,5250,5250,39
20241220,143800,988875330,5300,5300,5300,5300,0
20241220,143700,988875330,5300,5250,5300,5250,1257
20241220,143600,982275380,5240,5240,5240,5240,39
20241220,143500,982071020,5240,5240,5240,5240,200
20241220,143400,981023020,5230,5230,5230,5230,0
20241220,143300,981023020,5230,5240,5240,5230,539
20241220,143200,978199050,5250,5250,5250,5250,0
20241220,143100,978199050,5250,5250,5250,5230,1460
20241220,143000,970540940,5250,5260,5260,5250,39
20241220,142900,970336180,5250,5250,5250,5250,0
20241220,142800,970336180,5250,5250,5250,5250,200
20241220,142700,969286180,5250,5260,5260,5250,39
20241220,142600,969081420,5250,5250,5250,5250,400
20241220,142500,966981420,5250,5290,5290,5250,441
20241220,142400,964661970,5260,5260,5270,5260,39
20241220,142300,964456750,5260,5260,5260,5260,0
20241220,142200,964456750,5260,5260,5260,5260,0
20241220,142100,964456750,5260,5260,5260,5260,39
20241220,142000,964251610,5260,5260,5260,5260,0
20241220,141900,964251610,5260,5260,5260,5260,0
20241220,141800,964251610,5260,5260,5260,5260,39
20241220,141700,964046470,5260,5260,5260,5260,102
20241220,141600,963509950,5260,5260,5260,5260,70
20241220,141500,963141750,5270,5280,5280,5270,42
20241220,141400,962920390,5300,5300,5300,5300,1
20241220,141300,962915090,5270,5270,5270,5270,0
20241220,141200,962915090,5270,5300,5300,5270,59
20241220,141100,962603560,5300,5300,5300,5300,0
20241220,141000,962603560,5300,5300,5300,5300,1
20241220,140900,962598260,5260,5270,5300,5260,242
20241220,140800,961319310,5260,5260,5260,5260,0
20241220,140700,961319310,5260,5260,5260,5260,0
20241220,140600,961319310,5260,5260,5260,5260,39
20241220,140500,961114170,5270,5270,5270,5270,0
20241220,140400,961114170,5270,5270,5270,5270,3
20241220,140300,961098360,5270,5260,5270,5250,766
20241220,140200,957066100,5260,5260,5260,5260,0
20241220,140100,957066100,5260,5270,5270,5260,189
20241220,140000,956070340,5270,5270,5270,5270,39
20241220,135900,955864810,5270,5270,5270,5270,0
20241220,135800,955864810,5270,5290,5290,5270,305
20241220,135700,954257440,5270,5270,5270,5270,39
20241220,135600,954051910,5290,5290,5290,5290,201
20241220,135500,952988620,5270,5270,5270,5270,210
20241220,135400,951881920,5270,5260,5270,5260,39
20241220,135300,951676460,5270,5270,5270,5270,966
20241220,135200,946585640,5240,5240,5240,5240,10
20241220,135100,946533240,5240,5240,5240,5240,39
20241220,135000,946328880,5240,5240,5240,5240,1000
20241220,134900,941088880,5240,5240,5240,5240,660
20241220,134800,937630480,5230,5240,5240,5230,457
20241220,134700,935238370,5240,5240,5240,5240,900
20241220,134600,930522370,5240,5240,5240,5240,0
20241220,134500,930522370,5240,5260,5260,5240,67
20241220,134400,930170770,5260,5260,5260,5260,0
20241220,134300,930170770,5260,5260,5260,5250,2257
20241220,134200,918299160,5260,5280,5280,5260,205
20241220,134100,917217580,5280,5280,5280,5280,0
20241220,134000,917217580,5280,5260,5280,5260,22
20241220,133900,917101840,5260,5260,5260,5260,43
20241220,133800,916875660,5250,5250,5250,5250,0
20241220,133700,916875660,5250,5250,5250,5250,0
20241220,133600,916875660,5250,5250,5250,5250,41
20241220,133500,916660410,5280,5280,5280,5280,0
20241220,133400,916660410,5280,5250,5280,5220,20424
20241220,133300,809757060,5250,5250,5250,5250,41
20241220,133200,809541810,5250,5280,5280,5250,61
20241220,133100,809221530,5250,5250,5250,5250,0
20241220,133000,809221530,5250,5250,5260,5250,41
20241220,132900,809006250,5250,5250,5250,5250,0
20241220,132800,809006250,5250,5250,5250,5250,0
20241220,132700,809006250,5250,5260,5260,5250,41
20241220,132600,808790730,5260,5260,5260,5260,0
20241220,132500,808790730,5260,5260,5280,5260,303
20241220,132400,807194930,5260,5290,5290,5260,42
20241220,132300,806973980,5260,5270,5270,5260,500
20241220,132200,804342730,5290,5270,5290,5270,21
20241220,132100,804232040,5270,5250,5270,5250,247
20241220,132000,802931170,5260,5260,5260,5260,32
20241220,131900,802762850,5260,5260,5260,5260,0
20241220,131800,802762850,5260,5260,5260,5260,42
20241220,131700,802541930,5260,5260,5260,5260,26
20241220,131600,802405170,5250,5250,5250,5250,0
20241220,131500,802405170,5250,5260,5260,5250,272
20241220,131400,800975170,5260,5260,5260,5260,0
20241220,131300,800975170,5260,5260,5260,5260,5
20241220,131200,800948870,5260,5260,5260,5250,114
20241220,131100,800349490,5260,5260,5260,5260,861
20241220,131000,795820630,5260,5260,5260,5260,55
20241220,130900,795531330,5260,5260,5260,5260,43
20241220,130800,795305150,5260,5260,5260,5260,0
20241220,130700,795305150,5260,5260,5260,5260,400
20241220,130600,793201150,5270,5260,5270,5260,56
20241220,130500,792906460,5260,5260,5260,5260,0
20241220,130400,792906460,5260,5260,5260,5260,0
20241220,130300,792906460,5260,5260,5260,5260,43
20241220,130200,792680280,5290,5290,5290,5290,0
20241220,130100,792680280,5290,5270,5290,5260,1009
20241220,130000,787371370,5270,5280,5290,5270,1052
20241220,125900,781820130,5280,5280,5280,5280,0
20241220,125800,781820130,5280,5280,5280,5280,0
20241220,125700,781820130,5280,5280,5280,5280,43
20241220,125600,781593090,5280,5280,5280,5280,6
20241220,125500,781561410,5300,5300,5300,5300,0
20241220,125400,781561410,5300,5280,5300,5280,49
20241220,125300,781302570,5300,5300,5300,5300,0
20241220,125200,781302570,5300,5300,5300,5300,0
20241220,125100,781302570,5300,5300,5300,5280,54
20241220,125000,781017190,5300,5300,5300,5300,6
20241220,124900,780985390,5300,5300,5300,5300,0
20241220,124800,780985390,5300,5290,5300,5290,44
20241220,124700,780752620,5290,5290,5290,5290,16
20241220,124600,780667980,5290,5290,5290,5290,1107
20241220,124500,774811950,5290,5290,5290,5290,94
20241220,124400,774314690,5290,5290,5290,5290,24
20241220,124300,774187730,5290,5290,5290,5290,25
20241220,124200,774055480,5290,5290,5290,5290,145
20241220,124100,773288430,5290,5290,5290,5290,0
20241220,124000,773288430,5290,5290,5290,5290,0
20241220,123900,773288430,5290,5290,5290,5290,43
20241220,123800,773060960,5290,5290,5290,5290,0
20241220,123700,773060960,5290,5290,5290,5290,127
20241220,123600,772389130,5290,5300,5300,5290,71
20241220,123500,772013530,5290,5280,5290,5280,10
20241220,123400,771960720,5280,5280,5280,5280,496
20241220,123300,769341840,5280,5280,5280,5280,45
20241220,123200,769104240,5280,5280,5280,5280,0
20241220,123100,769104240,5280,5280,5280,5280,0
20241220,123000,769104240,5280,5280,5280,5280,43
20241220,122900,768877200,5280,5280,5280,5280,48
20241220,122800,768623760,5280,5280,5280,5280,2149
20241220,122700,757277040,5280,5280,5280,5280,49
20241220,122600,757018320,5280,5280,5280,5280,0
20241220,122500,757018320,5280,5280,5280,5280,0
20241220,122400,757018320,5280,5280,5280,5280,43
20241220,122300,756791280,5280,5280,5280,5280,7
20241220,122200,756754320,5280,5280,5280,5280,0
20241220,122100,756754320,5280,5280,5280,5270,43
20241220,122000,756527450,5280,5280,5280,5280,7
20241220,121900,756490490,5270,5270,5270,5270,4
20241220,121800,756469410,5270,5310,5320,5270,833
20241220,121700,752064100,5320,5320,5320,5320,0
20241220,121600,752064100,5320,5320,5320,5320,1
20241220,121500,752058780,5310,5320,5320,5310,50
20241220,121400,751793210,5320,5320,5320,5320,24
20241220,121300,751665530,5320,5320,5320,5320,0
20241220,121200,751665530,5320,5330,5330,5310,363
20241220,121100,749731800,5330,5330,5330,5320,919
20241220,121000,744834370,5330,5320,5340,5320,1696
20241220,120900,735809110,5300,5290,5310,5290,972
20241220,120800,730653020,5280,5290,5290,5280,3
20241220,120700,730637170,5280,5280,5280,5280,0
20241220,120600,730637170,5280,5280,5280,5280,44
20241220,120500,730404850,5280,5280,5280,5280,0
20241220,120400,730404850,5280,5280,5280,5280,0
20241220,120300,730404850,5280,5280,5280,5280,158
20241220,120200,729570610,5280,5280,5280,5280,0
20241220,120100,729570610,5280,5280,5280,5280,53
20241220,120000,729290770,5280,5290,5290,5280,60
20241220,115900,728973810,5270,5270,5270,5270,0
20241220,115800,728973810,5270,5270,5270,5270,0
20241220,115700,728973810,5270,5270,5270,5270,44
20241220,115600,728741930,5270,5270,5270,5270,4776
20241220,115500,703572410,5270,5270,5270,5270,0
20241220,115400,703572410,5270,5270,5270,5270,44
20241220,115300,703340530,5260,5260,5260,5260,0
20241220,115200,703340530,5260,5260,5260,5260,0
20241220,115100,703340530,5260,5280,5280,5260,54
20241220,115000,703055770,5280,5290,5290,5280,31
20241220,114900,702891980,5260,5270,5270,5260,264
20241220,114800,701501860,5270,5270,5270,5260,178
20241220,114700,700564240,5270,5270,5270,5270,0
20241220,114600,700564240,5270,5270,5270,5270,0
20241220,114500,700564240,5270,5270,5270,5270,44
20241220,114400,700332360,5270,5270,5270,5270,50
20241220,114300,700068860,5280,5270,5280,5270,653
20241220,114200,696626060,5270,5280,5280,5270,44
20241220,114100,696394170,5270,5270,5270,5270,0
20241220,114000,696394170,5270,5270,5270,5270,400
20241220,113900,694286170,5270,5270,5270,5270,44
20241220,113800,694054290,5270,5270,5270,5270,0
20241220,113700,694054290,5270,5270,5270,5270,0
20241220,113600,694054290,5270,5280,5290,5270,178
20241220,113500,693115010,5280,5280,5280,5280,4
20241220,113400,693093890,5280,5280,5280,5280,0
20241220,113300,693093890,5280,5280,5280,5280,50
20241220,113200,692829890,5280,5270,5280,5270,370
20241220,113100,690879680,5270,5270,5270,5270,0
20241220,113000,690879680,5270,5290,5290,5270,267
20241220,112900,689468130,5300,5300,5300,5300,0
20241220,112800,689468130,5300,5300,5300,5300,95
20241220,112700,688964630,5290,5290,5290,5290,44
20241220,112600,688731870,5290,5290,5290,5290,167
20241220,112500,687848440,5280,5280,5290,5280,1170
20241220,112400,681666850,5270,5270,5270,5270,44
20241220,112300,681434970,5270,5260,5270,5260,1177
20241220,112200,675241280,5240,5240,5240,5240,20
20241220,112100,675136480,5240,5240,5240,5220,428
20241220,112000,672894580,5230,5230,5230,5230,0
20241220,111900,672894580,5230,5230,5230,5230,0
20241220,111800,672894580,5230,5240,5240,5230,46
20241220,111700,672653980,5220,5220,5220,5220,0
20241220,111600,672653980,5220,5220,5220,5220,0
20241220,111500,672653980,5220,5230,5230,5220,69
20241220,111400,672293190,5230,5220,5230,5220,1071
20241220,111300,666692150,5220,5200,5220,5200,702
20241220,111200,663035030,5200,5200,5200,5200,144
20241220,111100,662286230,5200,5200,5200,5200,0
20241220,111000,662286230,5200,5200,5200,5200,0
20241220,110900,662286230,5200,5220,5220,5200,86
20241220,110800,661838190,5220,5220,5220,5220,50
20241220,110700,661577190,5220,5220,5220,5220,6
20241220,110600,661545870,5190,5220,5220,5190,152
20241220,110500,660753680,5220,5220,5220,5220,98
20241220,110400,660242120,5230,5230,5230,5230,1
20241220,110300,660236890,5200,5260,5260,5200,1345
20241220,110200,653242460,5260,5260,5260,5260,0
20241220,110100,653242460,5260,5260,5260,5260,13
20241220,110000,653174080,5210,5230,5230,5210,1000
20241220,105900,647953480,5230,5230,5230,5230,0
20241220,105800,647953480,5230,5230,5230,5230,0
20241220,105700,647953480,5230,5220,5230,5220,172
20241220,105600,647055370,5220,5220,5220,5220,300
20241220,105500,645489370,5220,5220,5220,5220,0
20241220,105400,645489370,5220,5220,5220,5220,44
20241220,105300,645259690,5220,5230,5230,5220,110
20241220,105200,644685360,5230,5230,5230,5230,0
20241220,105100,644685360,5230,5220,5230,5220,64
20241220,105000,644351080,5260,5260,5260,5260,3
20241220,104900,644335300,5260,5260,5260,5260,0
20241220,104800,644335300,5260,5230,5260,5220,45
20241220,104700,644100300,5220,5220,5220,5220,0
20241220,104600,644100300,5220,5220,5220,5220,0
20241220,104500,644100300,5220,5230,5230,5220,44
20241220,104400,643870510,5220,5220,5220,5220,310
20241220,104300,642252310,5220,5220,5220,5220,0
20241220,104200,642252310,5220,5230,5230,5220,44
20241220,104100,642022520,5230,5230,5230,5230,0
20241220,104000,642022520,5230,5230,5230,5230,300
20241220,103900,640453520,5220,5230,5230,5220,384
20241220,103800,638445640,5220,5220,5220,5220,0
20241220,103700,638445640,5220,5220,5220,5220,0
20241220,103600,638445640,5220,5240,5240,5220,2045
20241220,103500,627765360,5250,5250,5250,5250,0
20241220,103400,627765360,5250,5250,5250,5250,1105
20241220,103300,621964110,5250,5250,5260,5250,540
20241220,103200,619124160,5250,5260,5260,5250,1369
20241220,103100,611930900,5250,5250,5250,5250,500
20241220,103000,609305900,5240,5230,5250,5230,4102
20241220,102900,587780520,5220,5220,5230,5220,2298
20241220,102800,575774610,5220,5230,5230,5180,3878
20241220,102700,555638930,5230,5200,5230,5200,2759
20241220,102600,541259810,5210,5210,5210,5210,799
20241220,102500,537097020,5240,5260,5260,5220,12121
20241220,102400,473507840,5260,5290,5290,5260,234
20241220,102300,472276750,5270,5270,5270,5270,17
20241220,102200,472187160,5250,5280,5310,5250,4263
20241220,102100,449744340,5290,5290,5290,5290,740
20241220,102000,445829740,5290,5290,5290,5290,952
20241220,101900,440793660,5330,5330,5330,5330,10
20241220,101800,440740360,5290,5300,5300,5290,245
20241220,101700,439442310,5300,5300,5300,5300,0
20241220,101600,439442310,5300,5290,5330,5290,238
20241220,101500,438180840,5290,5290,5290,5290,46
20241220,101400,437937500,5290,5330,5330,5290,236
20241220,101300,436689020,5290,5290,5290,5290,3
20241220,101200,436673150,5290,5310,5310,5290,757
20241220,101100,432661230,5310,5310,5310,5310,741
20241220,101000,428726520,5330,5300,5330,5300,185
20241220,100900,427745930,5300,5300,5300,5300,45
20241220,100800,427507430,5330,5300,5330,5300,14
20241220,100700,427433200,5300,5300,5300,5300,0
20241220,100600,427433200,5300,5330,5330,5300,46
20241220,100500,427189370,5310,5310,5310,5310,200
20241220,100400,426127370,5310,5310,5310,5300,119
20241220,100300,425495620,5290,5300,5300,5290,47
20241220,100200,425246920,5300,5300,5300,5300,0
20241220,100100,425246920,5300,5300,5300,5300,1
20241220,100000,425241620,5300,5300,5300,5300,126
20241220,095900,424573820,5290,5290,5290,5290,0
20241220,095800,424573820,5290,5290,5290,5290,0
20241220,095700,424573820,5290,5310,5310,5290,49
20241220,095600,424314550,5310,5310,5310,5310,50
20241220,095500,424049050,5310,5310,5310,5310,50
20241220,095400,423783550,5300,5290,5300,5290,61
20241220,095300,423460710,5290,5290,5290,5290,0
20241220,095200,423460710,5290,5290,5290,5290,305
20241220,095100,421847260,5290,5290,5290,5290,46
20241220,095000,421603920,5290,5290,5290,5290,1
20241220,094900,421598630,5300,5290,5300,5290,52
20241220,094800,421323530,5290,5300,5330,5290,659
20241220,094700,417831740,5310,5310,5310,5310,408
20241220,094600,415665260,5310,5310,5310,5310,3
20241220,094500,415649330,5290,5290,5290,5290,46
20241220,094400,415405990,5310,5310,5310,5300,561
20241220,094300,412432290,5310,5300,5310,5300,200
20241220,094200,411372260,5290,5290,5290,5290,47
20241220,094100,411123630,5300,5300,5300,5300,510
20241220,094000,408420630,5320,5310,5320,5290,3365
20241220,093900,390573420,5310,5330,5330,5310,55
20241220,093800,390281180,5330,5330,5330,5330,0
20241220,093700,390281180,5330,5330,5330,5330,3
20241220,093600,390265190,5330,5330,5330,5310,496
20241220,093500,387624870,5330,5330,5330,5330,0
20241220,093400,387624870,5330,5320,5330,5320,325
20241220,093300,385893870,5320,5310,5330,5310,832
20241220,093200,381468570,5330,5310,5330,5310,40
20241220,093100,381255970,5310,5290,5310,5290,348
20241220,093000,379414950,5290,5300,5300,5290,247
20241220,092900,378107910,5300,5320,5330,5300,589
20241220,092800,374978250,5300,5320,5320,5280,5031
20241220,092700,348296970,5310,5330,5330,5310,207
20241220,092600,347195810,5330,5330,5330,5330,126
20241220,092500,346524230,5340,5370,5370,5340,3519
20241220,092400,327661180,5370,5370,5380,5370,2488
20241220,092300,314299880,5370,5380,5380,5370,1003
20241220,092200,308906620,5390,5390,5390,5390,8
20241220,092100,308863500,5390,5400,5400,5380,472
20241220,092000,306319910,5400,5410,5410,5400,676
20241220,091900,302667070,5430,5430,5430,5430,201
20241220,091800,301575640,5430,5410,5430,5410,2419
20241220,091700,288488830,5430,5410,5430,5410,289
20241220,091600,286925280,5420,5440,5440,5420,1229
20241220,091500,280263880,5440,5420,5440,5410,3784
20241220,091400,259754900,5420,5450,5450,5410,4386
20241220,091300,235974460,5470,5440,5470,5420,1030
20241220,091200,230382590,5440,5470,5470,5440,1015
20241220,091100,224849950,5480,5480,5480,5470,134
20241220,091000,224116800,5490,5490,5490,5460,811
20241220,090900,219677820,5450,5510,5510,5450,2962
20241220,090800,203458450,5500,5540,5560,5500,5601
20241220,090700,172559110,5540,5530,5600,5530,5517
20241220,090600,141873090,5530,5520,5540,5510,2881
20241220,090500,125960000,5530,5540,5560,5520,2236
20241220,090400,113582750,5560,5520,5580,5520,8365
20241220,090300,67195530,5510,5520,5530,5500,1028
20241220,090200,61533150,5520,5470,5520,5440,3502
20241220,090100,42276710,5480,5470,5630,5420,4690
20241220,090000,16413470,5450,5460,5460,5450,3009