KissMeData/194370/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,203700,759920990,14580,14580,14580,14580,437
20241219,203600,759920990,14580,14580,14580,14580,0
20241219,203500,759920990,14580,14580,14580,14580,0
20241219,203400,759920990,14580,14580,14580,14580,0
20241219,203300,759920990,14580,14580,14580,14580,0
20241219,203200,759920990,14580,14580,14580,14580,0
20241219,203100,759920990,14580,14580,14580,14580,0
20241219,203000,759920990,14580,14580,14580,14580,0
20241219,202900,759920990,14580,14580,14580,14580,0
20241219,202800,759920990,14580,14580,14580,14580,0
20241219,202700,759920990,14580,14580,14580,14580,0
20241219,202600,759920990,14580,14580,14580,14580,0
20241219,202500,759920990,14580,14580,14580,14580,0
20241219,202400,759920990,14580,14580,14580,14580,0
20241219,202300,759920990,14580,14580,14580,14580,0
20241219,202200,759920990,14580,14580,14580,14580,0
20241219,202100,759920990,14580,14580,14580,14580,0
20241219,202000,759920990,14580,14580,14580,14580,0
20241219,201900,759920990,14580,14580,14580,14580,0
20241219,201800,759920990,14580,14580,14580,14580,0
20241219,201700,759920990,14580,14580,14580,14580,0
20241219,201600,759920990,14580,14580,14580,14580,0
20241219,201500,759920990,14580,14580,14580,14580,0
20241219,201400,759920990,14580,14580,14580,14580,0
20241219,201300,759920990,14580,14580,14580,14580,0
20241219,201200,759920990,14580,14580,14580,14580,0
20241219,201100,759920990,14580,14580,14580,14580,0
20241219,201000,759920990,14580,14580,14580,14580,0
20241219,200900,759920990,14580,14580,14580,14580,0
20241219,200800,759920990,14580,14580,14580,14580,0
20241219,200700,759920990,14580,14580,14580,14580,437
20241219,200600,759920990,14580,14580,14580,14580,0
20241219,200500,759920990,14580,14580,14580,14580,0
20241219,200400,759920990,14580,14580,14580,14580,0
20241219,200300,759920990,14580,14580,14580,14580,0
20241219,200200,759920990,14580,14580,14580,14580,0
20241219,200100,759920990,14580,14580,14580,14580,0
20241219,200000,759920990,14580,14580,14580,14580,0
20241219,195900,759920990,14580,14580,14580,14580,0
20241219,195800,759920990,14580,14580,14580,14580,0
20241219,195700,759920990,14580,14580,14580,14580,0
20241219,195600,759920990,14580,14580,14580,14580,0
20241219,195500,759920990,14580,14580,14580,14580,0
20241219,195400,759920990,14580,14580,14580,14580,0
20241219,195300,759920990,14580,14580,14580,14580,0
20241219,195200,759920990,14580,14580,14580,14580,0
20241219,195100,759920990,14580,14580,14580,14580,0
20241219,195000,759920990,14580,14580,14580,14580,0
20241219,194900,759920990,14580,14580,14580,14580,0
20241219,194800,759920990,14580,14580,14580,14580,0
20241219,194700,759920990,14580,14580,14580,14580,0
20241219,194600,759920990,14580,14580,14580,14580,0
20241219,194500,759920990,14580,14580,14580,14580,0
20241219,194400,759920990,14580,14580,14580,14580,0
20241219,194300,759920990,14580,14580,14580,14580,0
20241219,194200,759920990,14580,14580,14580,14580,0
20241219,194100,759920990,14580,14580,14580,14580,0
20241219,194000,759920990,14580,14580,14580,14580,0
20241219,193900,759920990,14580,14580,14580,14580,0
20241219,193800,759920990,14580,14580,14580,14580,0
20241219,193700,759920990,14580,14580,14580,14580,437
20241219,193600,759920990,14580,14580,14580,14580,0
20241219,193500,759920990,14580,14580,14580,14580,0
20241219,193400,759920990,14580,14580,14580,14580,0
20241219,193300,759920990,14580,14580,14580,14580,0
20241219,193200,759920990,14580,14580,14580,14580,0
20241219,193100,759920990,14580,14580,14580,14580,0
20241219,193000,759920990,14580,14580,14580,14580,0
20241219,192900,759920990,14580,14580,14580,14580,0
20241219,192800,759920990,14580,14580,14580,14580,0
20241219,192700,759920990,14580,14580,14580,14580,0
20241219,192600,759920990,14580,14580,14580,14580,0
20241219,192500,759920990,14580,14580,14580,14580,0
20241219,192400,759920990,14580,14580,14580,14580,0
20241219,192300,759920990,14580,14580,14580,14580,0
20241219,192200,759920990,14580,14580,14580,14580,0
20241219,192100,759920990,14580,14580,14580,14580,0
20241219,192000,759920990,14580,14580,14580,14580,0
20241219,191900,759920990,14580,14580,14580,14580,0
20241219,191800,759920990,14580,14580,14580,14580,0
20241219,191700,759920990,14580,14580,14580,14580,0
20241219,191600,759920990,14580,14580,14580,14580,0
20241219,191500,759920990,14580,14580,14580,14580,0
20241219,191400,759920990,14580,14580,14580,14580,0
20241219,191300,759920990,14580,14580,14580,14580,0
20241219,191200,759920990,14580,14580,14580,14580,0
20241219,191100,759920990,14580,14580,14580,14580,0
20241219,191000,759920990,14580,14580,14580,14580,0
20241219,190900,759920990,14580,14580,14580,14580,0
20241219,190800,759920990,14580,14580,14580,14580,0
20241219,190700,759920990,14580,14580,14580,14580,437
20241219,190600,759920990,14580,14580,14580,14580,0
20241219,190500,759920990,14580,14580,14580,14580,0
20241219,190400,759920990,14580,14580,14580,14580,0
20241219,190300,759920990,14580,14580,14580,14580,0
20241219,190200,759920990,14580,14580,14580,14580,0
20241219,190100,759920990,14580,14580,14580,14580,0
20241219,190000,759920990,14580,14580,14580,14580,0
20241219,185900,759920990,14580,14580,14580,14580,0
20241219,185800,759920990,14580,14580,14580,14580,0
20241219,185700,759920990,14580,14580,14580,14580,0
20241219,185600,759920990,14580,14580,14580,14580,0
20241219,185500,759920990,14580,14580,14580,14580,0
20241219,185400,759920990,14580,14580,14580,14580,0
20241219,185300,759920990,14580,14580,14580,14580,0
20241219,185200,759920990,14580,14580,14580,14580,0
20241219,185100,759920990,14580,14580,14580,14580,0
20241219,185000,759920990,14580,14580,14580,14580,0
20241219,184900,759920990,14580,14580,14580,14580,0
20241219,184800,759920990,14580,14580,14580,14580,0
20241219,184700,759920990,14580,14580,14580,14580,0
20241219,184600,759920990,14580,14580,14580,14580,0
20241219,184500,759920990,14580,14580,14580,14580,0
20241219,184400,759920990,14580,14580,14580,14580,0
20241219,184300,759920990,14580,14580,14580,14580,0
20241219,184200,759920990,14580,14580,14580,14580,0
20241219,184100,759920990,14580,14580,14580,14580,0
20241219,184000,759920990,14580,14580,14580,14580,0
20241219,183900,759920990,14580,14580,14580,14580,0
20241219,183800,759920990,14580,14580,14580,14580,0
20241219,183700,759920990,14580,14580,14580,14580,437
20241219,183600,759920990,14580,14580,14580,14580,0
20241219,183500,759920990,14580,14580,14580,14580,0
20241219,183400,759920990,14580,14580,14580,14580,0
20241219,183300,759920990,14580,14580,14580,14580,0
20241219,183200,759920990,14580,14580,14580,14580,0
20241219,183100,759920990,14580,14580,14580,14580,0
20241219,183000,759920990,14580,14580,14580,14580,0
20241219,182900,759920990,14580,14580,14580,14580,0
20241219,182800,759920990,14580,14580,14580,14580,0
20241219,182700,759920990,14580,14580,14580,14580,0
20241219,182600,759920990,14580,14580,14580,14580,0
20241219,182500,759920990,14580,14580,14580,14580,0
20241219,182400,759920990,14580,14580,14580,14580,0
20241219,182300,759920990,14580,14580,14580,14580,0
20241219,182200,759920990,14580,14580,14580,14580,0
20241219,182100,759920990,14580,14580,14580,14580,0
20241219,182000,759920990,14580,14580,14580,14580,0
20241219,181900,759920990,14580,14580,14580,14580,0
20241219,181800,759920990,14580,14580,14580,14580,0
20241219,181700,759920990,14580,14580,14580,14580,0
20241219,181600,759920990,14580,14580,14580,14580,0
20241219,181500,759920990,14580,14580,14580,14580,0
20241219,181400,759920990,14580,14580,14580,14580,0
20241219,181300,759920990,14580,14580,14580,14580,0
20241219,181200,759920990,14580,14580,14580,14580,0
20241219,181100,759920990,14580,14580,14580,14580,0
20241219,181000,759920990,14580,14580,14580,14580,0
20241219,180900,759920990,14580,14580,14580,14580,0
20241219,180800,759920990,14580,14580,14580,14580,0
20241219,180700,759920990,14580,14580,14580,14580,437
20241219,180600,759920990,14580,14580,14580,14580,0
20241219,180500,759920990,14580,14580,14580,14580,0
20241219,180400,759920990,14580,14580,14580,14580,0
20241219,180300,759920990,14580,14580,14580,14580,0
20241219,180200,759920990,14580,14580,14580,14580,0
20241219,180100,759920990,14580,14580,14580,14580,0
20241219,180000,759920990,14580,14580,14580,14580,0
20241219,175900,759920990,14580,14580,14580,14580,0
20241219,175800,759920990,14580,14580,14580,14580,0
20241219,175700,759920990,14580,14580,14580,14580,0
20241219,175600,759920990,14580,14580,14580,14580,0
20241219,175500,759920990,14580,14580,14580,14580,0
20241219,175400,759920990,14580,14580,14580,14580,0
20241219,175300,759920990,14580,14580,14580,14580,0
20241219,175200,759920990,14580,14580,14580,14580,0
20241219,175100,759920990,14580,14580,14580,14580,0
20241219,175000,759920990,14580,14580,14580,14580,0
20241219,174900,759920990,14580,14580,14580,14580,0
20241219,174800,759920990,14580,14580,14580,14580,0
20241219,174700,759920990,14580,14580,14580,14580,0
20241219,174600,759920990,14580,14580,14580,14580,0
20241219,174500,759920990,14580,14580,14580,14580,0
20241219,174400,759920990,14580,14580,14580,14580,0
20241219,174300,759920990,14580,14580,14580,14580,0
20241219,174200,759920990,14580,14580,14580,14580,0
20241219,174100,759920990,14580,14580,14580,14580,0
20241219,174000,759920990,14580,14580,14580,14580,0
20241219,173900,759920990,14580,14580,14580,14580,0
20241219,173800,759920990,14580,14580,14580,14580,0
20241219,173700,759920990,14580,14580,14580,14580,437
20241219,173600,759920990,14580,14580,14580,14580,0
20241219,173500,759920990,14580,14580,14580,14580,0
20241219,173400,759920990,14580,14580,14580,14580,0
20241219,173300,759920990,14580,14580,14580,14580,0
20241219,173200,759920990,14580,14580,14580,14580,0
20241219,173100,759920990,14580,14580,14580,14580,0
20241219,173000,759920990,14580,14580,14580,14580,0
20241219,172900,759920990,14580,14580,14580,14580,0
20241219,172800,759920990,14580,14580,14580,14580,0
20241219,172700,759920990,14580,14580,14580,14580,0
20241219,172600,759920990,14580,14580,14580,14580,0
20241219,172500,759920990,14580,14580,14580,14580,0
20241219,172400,759920990,14580,14580,14580,14580,0
20241219,172300,759920990,14580,14580,14580,14580,0
20241219,172200,759920990,14580,14580,14580,14580,0
20241219,172100,759920990,14580,14580,14580,14580,0
20241219,172000,759920990,14580,14580,14580,14580,0
20241219,171900,759920990,14580,14580,14580,14580,0
20241219,171800,759920990,14580,14580,14580,14580,0
20241219,171700,759920990,14580,14580,14580,14580,0
20241219,171600,759920990,14580,14580,14580,14580,0
20241219,171500,759920990,14580,14580,14580,14580,0
20241219,171400,759920990,14580,14580,14580,14580,0
20241219,171300,759920990,14580,14580,14580,14580,0
20241219,171200,759920990,14580,14580,14580,14580,0
20241219,171100,759920990,14580,14580,14580,14580,0
20241219,171000,759920990,14580,14580,14580,14580,0
20241219,170900,759920990,14580,14580,14580,14580,0
20241219,170800,759920990,14580,14580,14580,14580,0
20241219,170700,759920990,14580,14580,14580,14580,437
20241219,170600,759920990,14580,14580,14580,14580,0
20241219,170500,759920990,14580,14580,14580,14580,0
20241219,170400,759920990,14580,14580,14580,14580,0
20241219,170300,759920990,14580,14580,14580,14580,0
20241219,170200,759920990,14580,14580,14580,14580,0
20241219,170100,759920990,14580,14580,14580,14580,0
20241219,170000,759920990,14580,14580,14580,14580,0
20241219,165900,759920990,14580,14580,14580,14580,0
20241219,165800,759920990,14580,14580,14580,14580,0
20241219,165700,759920990,14580,14580,14580,14580,0
20241219,165600,759920990,14580,14580,14580,14580,0
20241219,165500,759920990,14580,14580,14580,14580,0
20241219,165400,759920990,14580,14580,14580,14580,0
20241219,165300,759920990,14580,14580,14580,14580,0
20241219,165200,759920990,14580,14580,14580,14580,0
20241219,165100,759920990,14580,14580,14580,14580,0
20241219,165000,759920990,14580,14580,14580,14580,0
20241219,164900,759920990,14580,14580,14580,14580,0
20241219,164800,759920990,14580,14580,14580,14580,0
20241219,164700,759920990,14580,14580,14580,14580,0
20241219,164600,759920990,14580,14580,14580,14580,0
20241219,164500,759920990,14580,14580,14580,14580,0
20241219,164400,759920990,14580,14580,14580,14580,0
20241219,164300,759920990,14580,14580,14580,14580,0
20241219,164200,759920990,14580,14580,14580,14580,0
20241219,164100,759920990,14580,14580,14580,14580,0
20241219,164000,759920990,14580,14580,14580,14580,0
20241219,163900,759920990,14580,14580,14580,14580,0
20241219,163800,759920990,14580,14580,14580,14580,0
20241219,163700,759920990,14580,14580,14580,14580,437
20241219,163600,759920990,14580,14580,14580,14580,0
20241219,163500,759920990,14580,14580,14580,14580,0
20241219,163400,759920990,14580,14580,14580,14580,0
20241219,163300,759920990,14580,14580,14580,14580,0
20241219,163200,759920990,14580,14580,14580,14580,0
20241219,163100,759920990,14580,14580,14580,14580,0
20241219,163000,759920990,14580,14580,14580,14580,0
20241219,162900,759920990,14580,14580,14580,14580,0
20241219,162800,759920990,14580,14580,14580,14580,0
20241219,162700,759920990,14580,14580,14580,14580,0
20241219,162600,759920990,14580,14580,14580,14580,0
20241219,162500,759920990,14580,14580,14580,14580,0
20241219,162400,759920990,14580,14580,14580,14580,0
20241219,162300,759920990,14580,14580,14580,14580,0
20241219,162200,759920990,14580,14580,14580,14580,0
20241219,162100,759920990,14580,14580,14580,14580,0
20241219,162000,759920990,14580,14580,14580,14580,0
20241219,161900,759920990,14580,14580,14580,14580,0
20241219,161800,759920990,14580,14580,14580,14580,0
20241219,161700,759920990,14580,14580,14580,14580,0
20241219,161600,759920990,14580,14580,14580,14580,0
20241219,161500,759920990,14580,14580,14580,14580,0
20241219,161400,759920990,14580,14580,14580,14580,0
20241219,161300,759920990,14580,14580,14580,14580,0
20241219,161200,759920990,14580,14580,14580,14580,0
20241219,161100,759920990,14580,14580,14580,14580,0
20241219,161000,759920990,14580,14580,14580,14580,0
20241219,160900,759920990,14580,14580,14580,14580,0
20241219,160800,759920990,14580,14580,14580,14580,0
20241219,160700,759920990,14580,14580,14580,14580,437
20241219,160600,759920990,14580,14580,14580,14580,0
20241219,160500,759920990,14580,14580,14580,14580,0
20241219,160400,759920990,14580,14580,14580,14580,0
20241219,160300,759920990,14580,14580,14580,14580,0
20241219,160200,759920990,14580,14580,14580,14580,0
20241219,160100,759920990,14580,14580,14580,14580,0
20241219,160000,759920990,14580,14580,14580,14580,0
20241219,155900,759920990,14580,14580,14580,14580,0
20241219,155800,759920990,14580,14580,14580,14580,0
20241219,155700,759920990,14580,14580,14580,14580,0
20241219,155600,759920990,14580,14580,14580,14580,0
20241219,155500,759920990,14580,14580,14580,14580,0
20241219,155400,759920990,14580,14580,14580,14580,0
20241219,155300,759920990,14580,14580,14580,14580,0
20241219,155200,759920990,14580,14580,14580,14580,0
20241219,155100,759920990,14580,14580,14580,14580,0
20241219,155000,759920990,14580,14580,14580,14580,0
20241219,154900,759920990,14580,14580,14580,14580,0
20241219,154800,759920990,14580,14580,14580,14580,0
20241219,154700,759920990,14580,14580,14580,14580,0
20241219,154600,759920990,14580,14580,14580,14580,0
20241219,154500,759920990,14580,14580,14580,14580,0
20241219,154400,759920990,14580,14580,14580,14580,0
20241219,154300,759920990,14580,14580,14580,14580,0
20241219,154200,759920990,14580,14580,14580,14580,0
20241219,154100,759920990,14580,14580,14580,14580,0
20241219,154000,759920990,14580,14580,14580,14580,0
20241219,153900,759920990,14580,14580,14580,14580,0
20241219,153800,759920990,14580,14580,14580,14580,0
20241219,153700,759920990,14580,14580,14580,14580,437
20241219,153600,759920990,14580,14580,14580,14580,0
20241219,153500,759920990,14580,14580,14580,14580,0
20241219,153400,759920990,14580,14580,14580,14580,0
20241219,153300,759920990,14580,14580,14580,14580,0
20241219,153200,759920990,14580,14580,14580,14580,0
20241219,153100,759920990,14580,14580,14580,14580,0
20241219,153000,759920990,14580,14580,14580,14580,437
20241219,152900,753549530,14540,14540,14540,14540,0
20241219,152800,753549530,14540,14540,14540,14540,0
20241219,152700,753549530,14540,14540,14540,14540,0
20241219,152600,753549530,14540,14540,14540,14540,0
20241219,152500,753549530,14540,14540,14540,14540,0
20241219,152400,753549530,14540,14540,14540,14540,0
20241219,152300,753549530,14540,14540,14540,14540,0
20241219,152200,753549530,14540,14540,14540,14540,0
20241219,152100,753549530,14540,14540,14540,14540,0
20241219,152000,753549530,14540,14540,14540,14540,0
20241219,151900,753549530,14540,14550,14550,14540,69
20241219,151800,752546250,14550,14550,14550,14550,101
20241219,151700,751076700,14560,14560,14560,14560,0
20241219,151600,751076700,14560,14560,14560,14560,34
20241219,151500,750581660,14560,14560,14560,14560,2
20241219,151400,750552540,14560,14560,14560,14560,0
20241219,151300,750552540,14560,14560,14560,14560,0
20241219,151200,750552540,14560,14560,14560,14560,10
20241219,151100,750406940,14570,14570,14570,14570,0
20241219,151000,750406940,14570,14540,14570,14540,48
20241219,150900,749708840,14570,14570,14570,14570,19
20241219,150800,749432010,14530,14530,14530,14530,0
20241219,150700,749432010,14530,14530,14530,14530,152
20241219,150600,747223450,14530,14530,14530,14530,0
20241219,150500,747223450,14530,14530,14530,14530,0
20241219,150400,747223450,14530,14530,14530,14530,0
20241219,150300,747223450,14530,14530,14530,14530,0
20241219,150200,747223450,14530,14550,14550,14530,615
20241219,150100,738286420,14550,14550,14550,14550,17
20241219,150000,738039070,14550,14550,14550,14550,3
20241219,145900,737995420,14550,14550,14550,14550,0
20241219,145800,737995420,14550,14550,14550,14550,0
20241219,145700,737995420,14550,14550,14550,14550,0
20241219,145600,737995420,14550,14550,14550,14550,1
20241219,145500,737980870,14550,14550,14550,14550,0
20241219,145400,737980870,14550,14550,14550,14550,0
20241219,145300,737980870,14550,14550,14550,14550,0
20241219,145200,737980870,14550,14550,14550,14550,7
20241219,145100,737879020,14550,14550,14550,14550,0
20241219,145000,737879020,14550,14550,14550,14550,0
20241219,144900,737879020,14550,14550,14550,14550,2
20241219,144800,737849920,14600,14600,14600,14600,0
20241219,144700,737849920,14600,14550,14600,14550,21
20241219,144600,737543610,14570,14530,14570,14530,70
20241219,144500,736526450,14530,14550,14550,14530,125
20241219,144400,734708060,14570,14570,14570,14570,0
20241219,144300,734708060,14570,14570,14570,14570,0
20241219,144200,734708060,14570,14570,14570,14570,0
20241219,144100,734708060,14570,14570,14570,14570,1
20241219,144000,734693490,14550,14550,14550,14550,50
20241219,143900,733965990,14550,14550,14560,14550,202
20241219,143800,731026870,14570,14570,14570,14570,2
20241219,143700,730997730,14560,14560,14560,14560,50
20241219,143600,730269730,14580,14580,14580,14580,0
20241219,143500,730269730,14580,14580,14580,14580,1
20241219,143400,730255150,14580,14580,14580,14580,53
20241219,143300,729482410,14580,14580,14580,14580,0
20241219,143200,729482410,14580,14580,14580,14580,0
20241219,143100,729482410,14580,14580,14580,14580,1
20241219,143000,729467830,14570,14570,14570,14570,0
20241219,142900,729467830,14570,14570,14570,14570,0
20241219,142800,729467830,14570,14570,14570,14570,255
20241219,142700,725752480,14590,14590,14590,14590,2
20241219,142600,725723300,14590,14590,14590,14590,0
20241219,142500,725723300,14590,14590,14590,14590,10
20241219,142400,725577400,14590,14590,14590,14590,0
20241219,142300,725577400,14590,14590,14590,14590,2
20241219,142200,725548220,14570,14570,14570,14570,94
20241219,142100,724178640,14580,14580,14580,14580,0
20241219,142000,724178640,14580,14580,14580,14580,1
20241219,141900,724164060,14590,14590,14590,14590,0
20241219,141800,724164060,14590,14590,14590,14590,5
20241219,141700,724091110,14590,14590,14590,14590,0
20241219,141600,724091110,14590,14590,14590,14590,2
20241219,141500,724061930,14570,14570,14570,14570,0
20241219,141400,724061930,14570,14570,14570,14570,0
20241219,141300,724061930,14570,14570,14570,14570,100
20241219,141200,722604930,14590,14590,14590,14590,2
20241219,141100,722575750,14580,14580,14580,14580,2
20241219,141000,722546590,14580,14580,14580,14580,0
20241219,140900,722546590,14580,14580,14580,14580,1
20241219,140800,722532010,14580,14580,14580,14580,2
20241219,140700,722502850,14580,14580,14580,14580,0
20241219,140600,722502850,14580,14580,14580,14580,0
20241219,140500,722502850,14580,14570,14580,14570,58
20241219,140400,721657570,14580,14580,14580,14580,0
20241219,140300,721657570,14580,14580,14580,14580,0
20241219,140200,721657570,14580,14580,14580,14580,2
20241219,140100,721628410,14560,14570,14570,14560,69
20241219,140000,720623660,14580,14580,14580,14580,0
20241219,135900,720623660,14580,14580,14580,14580,1
20241219,135800,720609080,14580,14580,14580,14580,1
20241219,135700,720594500,14580,14580,14580,14580,0
20241219,135600,720594500,14580,14580,14580,14580,10
20241219,135500,720448700,14590,14590,14590,14590,0
20241219,135400,720448700,14590,14590,14590,14590,2
20241219,135300,720419520,14570,14570,14570,14570,0
20241219,135200,720419520,14570,14570,14570,14570,0
20241219,135100,720419520,14570,14580,14580,14570,7
20241219,135000,720317510,14560,14570,14570,14560,3
20241219,134900,720273820,14590,14590,14590,14590,0
20241219,134800,720273820,14590,14590,14590,14590,0
20241219,134700,720273820,14590,14570,14590,14570,3
20241219,134600,720230090,14550,14570,14570,14550,69
20241219,134500,719225990,14570,14590,14590,14570,60
20241219,134400,718350690,14610,14610,14610,14610,2
20241219,134300,718321470,14610,14610,14610,14610,0
20241219,134200,718321470,14610,14610,14610,14610,0
20241219,134100,718321470,14610,14610,14610,14610,0
20241219,134000,718321470,14610,14620,14620,14610,5
20241219,133900,718248380,14620,14620,14620,14620,0
20241219,133800,718248380,14620,14620,14620,14620,0
20241219,133700,718248380,14620,14620,14620,14620,0
20241219,133600,718248380,14620,14610,14620,14610,2
20241219,133500,718219150,14610,14610,14610,14610,0
20241219,133400,718219150,14610,14610,14610,14610,0
20241219,133300,718219150,14610,14630,14630,14610,68
20241219,133200,717225630,14630,14630,14630,14630,0
20241219,133100,717225630,14630,14630,14630,14630,0
20241219,133000,717225630,14630,14630,14630,14630,0
20241219,132900,717225630,14630,14630,14630,14630,5
20241219,132800,717152480,14630,14630,14630,14630,0
20241219,132700,717152480,14630,14630,14630,14630,7
20241219,132600,717050070,14630,14630,14630,14630,6
20241219,132500,716962290,14630,14630,14630,14630,1
20241219,132400,716947660,14610,14610,14610,14610,0
20241219,132300,716947660,14610,14610,14610,14610,0
20241219,132200,716947660,14610,14610,14610,14610,6
20241219,132100,716860000,14610,14610,14610,14610,6
20241219,132000,716772340,14610,14610,14610,14610,8
20241219,131900,716655460,14610,14610,14610,14610,8
20241219,131800,716538580,14610,14610,14650,14610,518
20241219,131700,708953540,14590,14590,14590,14590,0
20241219,131600,708953540,14590,14590,14590,14590,0
20241219,131500,708953540,14590,14590,14590,14590,1
20241219,131400,708938950,14590,14590,14630,14590,108
20241219,131300,707359310,14580,14600,14600,14580,68
20241219,131200,706367580,14620,14620,14620,14620,2
20241219,131100,706338340,14630,14620,14630,14620,137
20241219,131000,704335380,14630,14630,14630,14630,0
20241219,130900,704335380,14630,14630,14630,14630,0
20241219,130800,704335380,14630,14630,14630,14630,17
20241219,130700,704086670,14630,14630,14630,14630,2
20241219,130600,704057410,14640,14640,14640,14640,0
20241219,130500,704057410,14640,14640,14640,14640,0
20241219,130400,704057410,14640,14640,14640,14640,2
20241219,130300,704028130,14620,14620,14620,14620,0
20241219,130200,704028130,14620,14620,14620,14620,0
20241219,130100,704028130,14620,14620,14620,14620,0
20241219,130000,704028130,14620,14620,14620,14620,1
20241219,125900,704013510,14620,14610,14650,14610,2184
20241219,125800,672065050,14610,14590,14610,14590,188
20241219,125700,669320400,14590,14590,14590,14590,1
20241219,125600,669305810,14590,14590,14590,14590,10
20241219,125500,669159910,14590,14590,14590,14590,1
20241219,125400,669145320,14590,14590,14590,14590,28
20241219,125300,668736800,14570,14570,14570,14570,1
20241219,125200,668722230,14560,14560,14560,14560,0
20241219,125100,668722230,14560,14560,14560,14560,0
20241219,125000,668722230,14560,14560,14560,14560,0
20241219,124900,668722230,14560,14560,14560,14560,2
20241219,124800,668693110,14550,14550,14550,14550,0
20241219,124700,668693110,14550,14550,14550,14550,0
20241219,124600,668693110,14550,14550,14550,14550,2
20241219,124500,668664010,14530,14530,14530,14530,0
20241219,124400,668664010,14530,14530,14530,14530,0
20241219,124300,668664010,14530,14530,14530,14530,0
20241219,124200,668664010,14530,14530,14530,14530,4
20241219,124100,668605890,14530,14530,14530,14530,1
20241219,124000,668591360,14520,14520,14520,14520,0
20241219,123900,668591360,14520,14570,14570,14520,36
20241219,123800,668066890,14570,14520,14570,14520,140
20241219,123700,666033990,14500,14570,14570,14500,742
20241219,123600,655261550,14610,14600,14610,14600,1567
20241219,123500,632373900,14600,14550,14600,14550,791
20241219,123400,620839240,14550,14550,14550,14550,1
20241219,123300,620824690,14550,14550,14560,14550,69
20241219,123200,619820570,14560,14540,14560,14540,1000
20241219,123100,605260590,14570,14540,14570,14540,1002
20241219,123000,590671470,14560,14540,14560,14540,1000
20241219,122900,576113180,14530,14550,14550,14530,23
20241219,122800,575778710,14550,14530,14550,14530,9
20241219,122700,575647780,14560,14530,14560,14530,42
20241219,122600,575036770,14530,14530,14530,14530,0
20241219,122500,575036770,14530,14530,14530,14530,0
20241219,122400,575036770,14530,14530,14530,14530,1
20241219,122300,575022240,14510,14510,14510,14510,1
20241219,122200,575007730,14530,14530,14530,14530,1
20241219,122100,574993200,14530,14530,14530,14530,0
20241219,122000,574993200,14530,14520,14550,14520,24
20241219,121900,574644230,14540,14540,14540,14540,0
20241219,121800,574644230,14540,14540,14540,14540,0
20241219,121700,574644230,14540,14540,14540,14540,2
20241219,121600,574615150,14540,14540,14540,14540,100
20241219,121500,573161150,14540,14540,14540,14540,0
20241219,121400,573161150,14540,14540,14540,14540,5
20241219,121300,573088450,14540,14540,14540,14540,1
20241219,121200,573073910,14530,14530,14530,14530,11
20241219,121100,572914080,14540,14540,14540,14540,0
20241219,121000,572914080,14540,14540,14540,14540,1
20241219,120900,572899540,14540,14540,14540,14540,3
20241219,120800,572855920,14530,14530,14530,14530,0
20241219,120700,572855920,14530,14530,14530,14530,99
20241219,120600,571417450,14530,14510,14530,14510,5
20241219,120500,571344860,14530,14530,14530,14530,0
20241219,120400,571344860,14530,14530,14530,14530,0
20241219,120300,571344860,14530,14530,14530,14530,0
20241219,120200,571344860,14530,14530,14530,14530,1
20241219,120100,571330330,14530,14530,14530,14530,61
20241219,120000,570444000,14530,14530,14530,14530,0
20241219,115900,570444000,14530,14530,14530,14530,3
20241219,115800,570400410,14530,14530,14530,14530,1
20241219,115700,570385880,14530,14530,14530,14530,12
20241219,115600,570211520,14550,14550,14550,14550,0
20241219,115500,570211520,14550,14530,14550,14530,2
20241219,115400,570182440,14550,14530,14550,14530,13
20241219,115300,569993310,14520,14510,14550,14510,514
20241219,115200,562534410,14510,14500,14510,14500,23
20241219,115100,562200830,14510,14510,14510,14510,2
20241219,115000,562171810,14520,14520,14520,14520,0
20241219,114900,562171810,14520,14520,14520,14520,15
20241219,114800,561954010,14520,14520,14520,14520,2
20241219,114700,561924970,14520,14520,14520,14520,1
20241219,114600,561910450,14500,14500,14500,14500,0
20241219,114500,561910450,14500,14500,14500,14500,32
20241219,114400,561446450,14510,14530,14530,14510,3
20241219,114300,561402900,14540,14540,14540,14540,0
20241219,114200,561402900,14540,14540,14540,14540,0
20241219,114100,561402900,14540,14540,14540,14540,2
20241219,114000,561373820,14530,14530,14530,14530,0
20241219,113900,561373820,14530,14530,14530,14530,100
20241219,113800,559920820,14530,14530,14530,14530,0
20241219,113700,559920820,14530,14530,14530,14530,2
20241219,113600,559891760,14530,14530,14530,14530,70
20241219,113500,558874660,14530,14530,14530,14530,1
20241219,113400,558860130,14530,14530,14530,14530,0
20241219,113300,558860130,14530,14500,14530,14500,11
20241219,113200,558700600,14500,14500,14500,14500,15
20241219,113100,558483100,14530,14530,14530,14530,0
20241219,113000,558483100,14530,14530,14530,14530,2
20241219,112900,558454040,14500,14500,14500,14500,13
20241219,112800,558265540,14500,14500,14500,14500,5
20241219,112700,558193040,14500,14500,14500,14500,540
20241219,112600,550363040,14510,14520,14520,14510,111
20241219,112500,548752420,14530,14530,14530,14530,0
20241219,112400,548752420,14530,14530,14530,14530,138
20241219,112300,546747280,14530,14530,14530,14530,139
20241219,112200,544727610,14530,14520,14530,14520,2
20241219,112100,544698560,14520,14520,14520,14500,1988
20241219,112000,515871980,14530,14550,14550,14530,5
20241219,111900,515799290,14570,14570,14570,14570,2
20241219,111800,515770150,14570,14570,14570,14570,0
20241219,111700,515770150,14570,14570,14570,14570,0
20241219,111600,515770150,14570,14560,14570,14550,128
20241219,111500,513905590,14580,14580,14580,14560,957
20241219,111400,499970950,14580,14580,14580,14580,0
20241219,111300,499970950,14580,14580,14580,14580,0
20241219,111200,499970950,14580,14560,14580,14560,82
20241219,111100,498776990,14560,14570,14580,14560,69
20241219,111000,497771700,14580,14610,14610,14580,159
20241219,110900,495451660,14610,14620,14650,14610,106
20241219,110800,493899720,14650,14620,14650,14620,106
20241219,110700,492347280,14620,14620,14670,14600,644
20241219,110600,482935120,14670,14660,14670,14610,104
20241219,110500,481409760,14620,14610,14670,14610,442
20241219,110400,474946870,14610,14610,14660,14610,1428
20241219,110300,454064950,14660,14620,14660,14580,119
20241219,110200,452323860,14660,14590,14660,14590,353
20241219,110100,447167250,14590,14590,14620,14590,2594
20241219,110000,409288780,14590,14540,14590,14540,554
20241219,105900,401226090,14540,14520,14550,14500,945
20241219,105800,387504520,14530,14490,14530,14490,1671
20241219,105700,363247370,14470,14490,14510,14450,508
20241219,105600,355889670,14510,14510,14540,14510,119
20241219,105500,354161690,14510,14540,14540,14510,73
20241219,105400,353100390,14540,14540,14540,14490,241
20241219,105300,349597430,14540,14480,14540,14480,1996
20241219,105200,320650770,14440,14460,14490,14440,513
20241219,105100,313238290,14460,14480,14500,14460,128
20241219,105000,311382750,14460,14450,14500,14440,256
20241219,104900,307674680,14440,14430,14480,14430,40
20241219,104800,307095710,14450,14450,14450,14450,3
20241219,104700,307052360,14420,14450,14450,14420,763
20241219,104600,296049710,14440,14460,14490,14440,999
20241219,104500,281589170,14480,14470,14480,14470,135
20241219,104400,279634710,14470,14470,14470,14470,0
20241219,104300,279634710,14470,14440,14470,14440,8
20241219,104200,279519110,14440,14360,14470,14360,2773
20241219,104100,239540760,14360,14360,14360,14360,0
20241219,104000,239540760,14360,14360,14360,14360,0
20241219,103900,239540760,14360,14360,14370,14350,8
20241219,103800,239425890,14350,14350,14350,14350,0
20241219,103700,239425890,14350,14350,14350,14350,0
20241219,103600,239425890,14350,14350,14350,14350,1
20241219,103500,239411540,14330,14330,14330,14330,1
20241219,103400,239397210,14310,14310,14310,14310,1
20241219,103300,239382900,14320,14330,14330,14320,2
20241219,103200,239354250,14320,14320,14320,14320,1
20241219,103100,239339930,14320,14320,14320,14320,0
20241219,103000,239339930,14320,14320,14320,14320,1
20241219,102900,239325610,14360,14320,14360,14320,10
20241219,102800,239182260,14320,14320,14320,14320,1
20241219,102700,239167940,14290,14290,14290,14290,1
20241219,102600,239153650,14290,14310,14310,14290,64
20241219,102500,238239070,14320,14310,14320,14310,36
20241219,102400,237723560,14320,14350,14350,14310,1099
20241219,102300,221985770,14330,14330,14330,14330,0
20241219,102200,221985770,14330,14290,14330,14290,631
20241219,102100,212953580,14280,14300,14300,14280,178
20241219,102000,210411380,14310,14310,14310,14310,30
20241219,101900,209982080,14320,14320,14320,14320,4
20241219,101800,209924800,14320,14320,14320,14320,1
20241219,101700,209910480,14320,14320,14320,14320,2
20241219,101600,209881840,14330,14350,14350,14330,241
20241219,101500,206428290,14370,14370,14370,14370,0
20241219,101400,206428290,14370,14350,14370,14350,2
20241219,101300,206399570,14350,14350,14350,14350,0
20241219,101200,206399570,14350,14350,14350,14350,1
20241219,101100,206385220,14330,14330,14330,14330,0
20241219,101000,206385220,14330,14360,14360,14330,152
20241219,100900,204206430,14360,14360,14360,14360,0
20241219,100800,204206430,14360,14350,14360,14350,12
20241219,100700,204034160,14360,14350,14360,14330,375
20241219,100600,198660320,14360,14360,14370,14360,7
20241219,100500,198559790,14360,14360,14360,14360,1
20241219,100400,198545430,14360,14360,14360,14360,3
20241219,100300,198502350,14350,14340,14350,14320,10
20241219,100200,198358960,14330,14350,14350,14330,30
20241219,100100,197929040,14350,14350,14350,14350,24
20241219,100000,197584640,14360,14360,14360,14350,8
20241219,095900,197469800,14360,14360,14360,14360,1
20241219,095800,197455440,14340,14360,14360,14340,212
20241219,095700,194413240,14360,14380,14380,14360,6
20241219,095600,194327040,14380,14380,14380,14380,2
20241219,095500,194298280,14380,14380,14380,14380,6
20241219,095400,194212000,14380,14380,14380,14380,5
20241219,095300,194140100,14400,14400,14400,14400,0
20241219,095200,194140100,14400,14390,14400,14370,9
20241219,095100,194010690,14380,14380,14380,14380,2
20241219,095000,193981930,14380,14380,14400,14380,18
20241219,094900,193722910,14380,14380,14400,14380,1582
20241219,094800,170948450,14380,14370,14380,14370,13
20241219,094700,170761520,14370,14370,14370,14350,407
20241219,094600,164920400,14370,14380,14380,14370,9
20241219,094500,164791000,14380,14380,14390,14380,34
20241219,094400,164302050,14390,14370,14390,14370,9
20241219,094300,164172700,14390,14370,14390,14370,23
20241219,094200,163841790,14390,14370,14400,14370,338
20241219,094100,158977210,14370,14280,14390,14280,3561
20241219,094000,107862640,14280,14280,14280,14280,6
20241219,093900,107776960,14280,14280,14300,14280,16
20241219,093800,107548440,14300,14340,14340,14280,26
20241219,093700,107176940,14350,14330,14350,14330,554
20241219,093600,99235260,14330,14330,14330,14330,0
20241219,093500,99235260,14330,14330,14330,14330,0
20241219,093400,99235260,14330,14330,14330,14330,50
20241219,093300,98518760,14230,14290,14290,14230,429
20241219,093200,92403940,14290,14290,14290,14290,5
20241219,093100,92332490,14310,14310,14340,14310,183
20241219,093000,89713580,14310,14310,14310,14300,86
20241219,092900,88483020,14310,14310,14310,14310,22
20241219,092800,88168200,14300,14310,14310,14300,152
20241219,092700,85993320,14350,14310,14350,14310,101
20241219,092600,84547970,14310,14310,14310,14300,523
20241219,092500,77064070,14300,14290,14300,14290,355
20241219,092400,71988070,14300,14300,14300,14300,7
20241219,092300,71887970,14300,14300,14300,14300,9
20241219,092200,71759270,14300,14300,14300,14300,0
20241219,092100,71759270,14300,14300,14300,14300,0
20241219,092000,71759270,14300,14290,14300,14290,200
20241219,091900,68900380,14290,14290,14290,14290,8
20241219,091800,68786060,14290,14290,14290,14290,5
20241219,091700,68714610,14290,14290,14290,14290,55
20241219,091600,67928660,14290,14290,14290,14290,1
20241219,091500,67914370,14290,14290,14290,14290,6
20241219,091400,67828630,14210,14210,14210,14210,8
20241219,091300,67714950,14290,14250,14290,14250,201
20241219,091200,64848320,14250,14250,14250,14250,2
20241219,091100,64819820,14150,14150,14150,14150,0
20241219,091000,64819820,14150,14170,14170,14150,2295
20241219,090900,32342730,14290,14260,14290,14260,4
20241219,090800,32285630,14230,14230,14230,14230,85
20241219,090700,31076080,14230,14230,14230,14230,5
20241219,090600,31004930,14230,14140,14230,14140,6
20241219,090500,30919640,14230,14140,14230,14140,111
20241219,090400,29350010,14120,14120,14120,14120,0
20241219,090300,29350010,14120,14130,14130,14120,469
20241219,090200,22727090,14110,14130,14130,14100,337
20241219,090100,17971000,14250,14130,14250,14130,75
20241219,090000,16910990,14130,14260,14260,14110,1189