KissMeData/265520/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,210000,775851410,15970,15970,15970,15970,296
20241219,205900,775851410,15970,15970,15970,15970,0
20241219,205800,775851410,15970,15970,15970,15970,0
20241219,205700,775851410,15970,15970,15970,15970,0
20241219,205600,775851410,15970,15970,15970,15970,0
20241219,205500,775851410,15970,15970,15970,15970,0
20241219,205400,775851410,15970,15970,15970,15970,0
20241219,205300,775851410,15970,15970,15970,15970,0
20241219,205200,775851410,15970,15970,15970,15970,0
20241219,205100,775851410,15970,15970,15970,15970,0
20241219,205000,775851410,15970,15970,15970,15970,0
20241219,204900,775851410,15970,15970,15970,15970,0
20241219,204800,775851410,15970,15970,15970,15970,0
20241219,204700,775851410,15970,15970,15970,15970,0
20241219,204600,775851410,15970,15970,15970,15970,0
20241219,204500,775851410,15970,15970,15970,15970,0
20241219,204400,775851410,15970,15970,15970,15970,0
20241219,204300,775851410,15970,15970,15970,15970,0
20241219,204200,775851410,15970,15970,15970,15970,0
20241219,204100,775851410,15970,15970,15970,15970,0
20241219,204000,775851410,15970,15970,15970,15970,0
20241219,203900,775851410,15970,15970,15970,15970,0
20241219,203800,775851410,15970,15970,15970,15970,0
20241219,203700,775851410,15970,15970,15970,15970,0
20241219,203600,775851410,15970,15970,15970,15970,0
20241219,203500,775851410,15970,15970,15970,15970,0
20241219,203400,775851410,15970,15970,15970,15970,0
20241219,203300,775851410,15970,15970,15970,15970,0
20241219,203200,775851410,15970,15970,15970,15970,0
20241219,203100,775851410,15970,15970,15970,15970,0
20241219,203000,775851410,15970,15970,15970,15970,296
20241219,202900,775851410,15970,15970,15970,15970,0
20241219,202800,775851410,15970,15970,15970,15970,0
20241219,202700,775851410,15970,15970,15970,15970,0
20241219,202600,775851410,15970,15970,15970,15970,0
20241219,202500,775851410,15970,15970,15970,15970,0
20241219,202400,775851410,15970,15970,15970,15970,0
20241219,202300,775851410,15970,15970,15970,15970,0
20241219,202200,775851410,15970,15970,15970,15970,0
20241219,202100,775851410,15970,15970,15970,15970,0
20241219,202000,775851410,15970,15970,15970,15970,0
20241219,201900,775851410,15970,15970,15970,15970,0
20241219,201800,775851410,15970,15970,15970,15970,0
20241219,201700,775851410,15970,15970,15970,15970,0
20241219,201600,775851410,15970,15970,15970,15970,0
20241219,201500,775851410,15970,15970,15970,15970,0
20241219,201400,775851410,15970,15970,15970,15970,0
20241219,201300,775851410,15970,15970,15970,15970,0
20241219,201200,775851410,15970,15970,15970,15970,0
20241219,201100,775851410,15970,15970,15970,15970,0
20241219,201000,775851410,15970,15970,15970,15970,0
20241219,200900,775851410,15970,15970,15970,15970,0
20241219,200800,775851410,15970,15970,15970,15970,0
20241219,200700,775851410,15970,15970,15970,15970,0
20241219,200600,775851410,15970,15970,15970,15970,0
20241219,200500,775851410,15970,15970,15970,15970,0
20241219,200400,775851410,15970,15970,15970,15970,0
20241219,200300,775851410,15970,15970,15970,15970,0
20241219,200200,775851410,15970,15970,15970,15970,0
20241219,200100,775851410,15970,15970,15970,15970,0
20241219,200000,775851410,15970,15970,15970,15970,296
20241219,195900,775851410,15970,15970,15970,15970,0
20241219,195800,775851410,15970,15970,15970,15970,0
20241219,195700,775851410,15970,15970,15970,15970,0
20241219,195600,775851410,15970,15970,15970,15970,0
20241219,195500,775851410,15970,15970,15970,15970,0
20241219,195400,775851410,15970,15970,15970,15970,0
20241219,195300,775851410,15970,15970,15970,15970,0
20241219,195200,775851410,15970,15970,15970,15970,0
20241219,195100,775851410,15970,15970,15970,15970,0
20241219,195000,775851410,15970,15970,15970,15970,0
20241219,194900,775851410,15970,15970,15970,15970,0
20241219,194800,775851410,15970,15970,15970,15970,0
20241219,194700,775851410,15970,15970,15970,15970,0
20241219,194600,775851410,15970,15970,15970,15970,0
20241219,194500,775851410,15970,15970,15970,15970,0
20241219,194400,775851410,15970,15970,15970,15970,0
20241219,194300,775851410,15970,15970,15970,15970,0
20241219,194200,775851410,15970,15970,15970,15970,0
20241219,194100,775851410,15970,15970,15970,15970,0
20241219,194000,775851410,15970,15970,15970,15970,0
20241219,193900,775851410,15970,15970,15970,15970,0
20241219,193800,775851410,15970,15970,15970,15970,0
20241219,193700,775851410,15970,15970,15970,15970,0
20241219,193600,775851410,15970,15970,15970,15970,0
20241219,193500,775851410,15970,15970,15970,15970,0
20241219,193400,775851410,15970,15970,15970,15970,0
20241219,193300,775851410,15970,15970,15970,15970,0
20241219,193200,775851410,15970,15970,15970,15970,0
20241219,193100,775851410,15970,15970,15970,15970,0
20241219,193000,775851410,15970,15970,15970,15970,296
20241219,192900,775851410,15970,15970,15970,15970,0
20241219,192800,775851410,15970,15970,15970,15970,0
20241219,192700,775851410,15970,15970,15970,15970,0
20241219,192600,775851410,15970,15970,15970,15970,0
20241219,192500,775851410,15970,15970,15970,15970,0
20241219,192400,775851410,15970,15970,15970,15970,0
20241219,192300,775851410,15970,15970,15970,15970,0
20241219,192200,775851410,15970,15970,15970,15970,0
20241219,192100,775851410,15970,15970,15970,15970,0
20241219,192000,775851410,15970,15970,15970,15970,0
20241219,191900,775851410,15970,15970,15970,15970,0
20241219,191800,775851410,15970,15970,15970,15970,0
20241219,191700,775851410,15970,15970,15970,15970,0
20241219,191600,775851410,15970,15970,15970,15970,0
20241219,191500,775851410,15970,15970,15970,15970,0
20241219,191400,775851410,15970,15970,15970,15970,0
20241219,191300,775851410,15970,15970,15970,15970,0
20241219,191200,775851410,15970,15970,15970,15970,0
20241219,191100,775851410,15970,15970,15970,15970,0
20241219,191000,775851410,15970,15970,15970,15970,0
20241219,190900,775851410,15970,15970,15970,15970,0
20241219,190800,775851410,15970,15970,15970,15970,0
20241219,190700,775851410,15970,15970,15970,15970,0
20241219,190600,775851410,15970,15970,15970,15970,0
20241219,190500,775851410,15970,15970,15970,15970,0
20241219,190400,775851410,15970,15970,15970,15970,0
20241219,190300,775851410,15970,15970,15970,15970,0
20241219,190200,775851410,15970,15970,15970,15970,0
20241219,190100,775851410,15970,15970,15970,15970,0
20241219,190000,775851410,15970,15970,15970,15970,296
20241219,185900,775851410,15970,15970,15970,15970,0
20241219,185800,775851410,15970,15970,15970,15970,0
20241219,185700,775851410,15970,15970,15970,15970,0
20241219,185600,775851410,15970,15970,15970,15970,0
20241219,185500,775851410,15970,15970,15970,15970,0
20241219,185400,775851410,15970,15970,15970,15970,0
20241219,185300,775851410,15970,15970,15970,15970,0
20241219,185200,775851410,15970,15970,15970,15970,0
20241219,185100,775851410,15970,15970,15970,15970,0
20241219,185000,775851410,15970,15970,15970,15970,0
20241219,184900,775851410,15970,15970,15970,15970,0
20241219,184800,775851410,15970,15970,15970,15970,0
20241219,184700,775851410,15970,15970,15970,15970,0
20241219,184600,775851410,15970,15970,15970,15970,0
20241219,184500,775851410,15970,15970,15970,15970,0
20241219,184400,775851410,15970,15970,15970,15970,0
20241219,184300,775851410,15970,15970,15970,15970,0
20241219,184200,775851410,15970,15970,15970,15970,0
20241219,184100,775851410,15970,15970,15970,15970,0
20241219,184000,775851410,15970,15970,15970,15970,0
20241219,183900,775851410,15970,15970,15970,15970,0
20241219,183800,775851410,15970,15970,15970,15970,0
20241219,183700,775851410,15970,15970,15970,15970,0
20241219,183600,775851410,15970,15970,15970,15970,0
20241219,183500,775851410,15970,15970,15970,15970,0
20241219,183400,775851410,15970,15970,15970,15970,0
20241219,183300,775851410,15970,15970,15970,15970,0
20241219,183200,775851410,15970,15970,15970,15970,0
20241219,183100,775851410,15970,15970,15970,15970,0
20241219,183000,775851410,15970,15970,15970,15970,296
20241219,182900,775851410,15970,15970,15970,15970,0
20241219,182800,775851410,15970,15970,15970,15970,0
20241219,182700,775851410,15970,15970,15970,15970,0
20241219,182600,775851410,15970,15970,15970,15970,0
20241219,182500,775851410,15970,15970,15970,15970,0
20241219,182400,775851410,15970,15970,15970,15970,0
20241219,182300,775851410,15970,15970,15970,15970,0
20241219,182200,775851410,15970,15970,15970,15970,0
20241219,182100,775851410,15970,15970,15970,15970,0
20241219,182000,775851410,15970,15970,15970,15970,0
20241219,181900,775851410,15970,15970,15970,15970,0
20241219,181800,775851410,15970,15970,15970,15970,0
20241219,181700,775851410,15970,15970,15970,15970,0
20241219,181600,775851410,15970,15970,15970,15970,0
20241219,181500,775851410,15970,15970,15970,15970,0
20241219,181400,775851410,15970,15970,15970,15970,0
20241219,181300,775851410,15970,15970,15970,15970,0
20241219,181200,775851410,15970,15970,15970,15970,0
20241219,181100,775851410,15970,15970,15970,15970,0
20241219,181000,775851410,15970,15970,15970,15970,0
20241219,180900,775851410,15970,15970,15970,15970,0
20241219,180800,775851410,15970,15970,15970,15970,0
20241219,180700,775851410,15970,15970,15970,15970,0
20241219,180600,775851410,15970,15970,15970,15970,0
20241219,180500,775851410,15970,15970,15970,15970,0
20241219,180400,775851410,15970,15970,15970,15970,0
20241219,180300,775851410,15970,15970,15970,15970,0
20241219,180200,775851410,15970,15970,15970,15970,0
20241219,180100,775851410,15970,15970,15970,15970,0
20241219,180000,775851410,15970,15970,15970,15970,296
20241219,175900,775851410,15970,15970,15970,15970,0
20241219,175800,775851410,15970,15970,15970,15970,0
20241219,175700,775851410,15970,15970,15970,15970,0
20241219,175600,775851410,15970,15970,15970,15970,0
20241219,175500,775851410,15970,15970,15970,15970,0
20241219,175400,775851410,15970,15970,15970,15970,0
20241219,175300,775851410,15970,15970,15970,15970,0
20241219,175200,775851410,15970,15970,15970,15970,0
20241219,175100,775851410,15970,15970,15970,15970,0
20241219,175000,775851410,15970,15970,15970,15970,0
20241219,174900,775851410,15970,15970,15970,15970,0
20241219,174800,775851410,15970,15970,15970,15970,0
20241219,174700,775851410,15970,15970,15970,15970,0
20241219,174600,775851410,15970,15970,15970,15970,0
20241219,174500,775851410,15970,15970,15970,15970,0
20241219,174400,775851410,15970,15970,15970,15970,0
20241219,174300,775851410,15970,15970,15970,15970,0
20241219,174200,775851410,15970,15970,15970,15970,0
20241219,174100,775851410,15970,15970,15970,15970,0
20241219,174000,775851410,15970,15970,15970,15970,0
20241219,173900,775851410,15970,15970,15970,15970,0
20241219,173800,775851410,15970,15970,15970,15970,0
20241219,173700,775851410,15970,15970,15970,15970,0
20241219,173600,775851410,15970,15970,15970,15970,0
20241219,173500,775851410,15970,15970,15970,15970,0
20241219,173400,775851410,15970,15970,15970,15970,0
20241219,173300,775851410,15970,15970,15970,15970,0
20241219,173200,775851410,15970,15970,15970,15970,0
20241219,173100,775851410,15970,15970,15970,15970,0
20241219,173000,775851410,15970,15970,15970,15970,296
20241219,172900,775851410,15970,15970,15970,15970,0
20241219,172800,775851410,15970,15970,15970,15970,0
20241219,172700,775851410,15970,15970,15970,15970,0
20241219,172600,775851410,15970,15970,15970,15970,0
20241219,172500,775851410,15970,15970,15970,15970,0
20241219,172400,775851410,15970,15970,15970,15970,0
20241219,172300,775851410,15970,15970,15970,15970,0
20241219,172200,775851410,15970,15970,15970,15970,0
20241219,172100,775851410,15970,15970,15970,15970,0
20241219,172000,775851410,15970,15970,15970,15970,0
20241219,171900,775851410,15970,15970,15970,15970,0
20241219,171800,775851410,15970,15970,15970,15970,0
20241219,171700,775851410,15970,15970,15970,15970,0
20241219,171600,775851410,15970,15970,15970,15970,0
20241219,171500,775851410,15970,15970,15970,15970,0
20241219,171400,775851410,15970,15970,15970,15970,0
20241219,171300,775851410,15970,15970,15970,15970,0
20241219,171200,775851410,15970,15970,15970,15970,0
20241219,171100,775851410,15970,15970,15970,15970,0
20241219,171000,775851410,15970,15970,15970,15970,0
20241219,170900,775851410,15970,15970,15970,15970,0
20241219,170800,775851410,15970,15970,15970,15970,0
20241219,170700,775851410,15970,15970,15970,15970,0
20241219,170600,775851410,15970,15970,15970,15970,0
20241219,170500,775851410,15970,15970,15970,15970,0
20241219,170400,775851410,15970,15970,15970,15970,0
20241219,170300,775851410,15970,15970,15970,15970,0
20241219,170200,775851410,15970,15970,15970,15970,0
20241219,170100,775851410,15970,15970,15970,15970,0
20241219,170000,775851410,15970,15970,15970,15970,296
20241219,165900,775851410,15970,15970,15970,15970,0
20241219,165800,775851410,15970,15970,15970,15970,0
20241219,165700,775851410,15970,15970,15970,15970,0
20241219,165600,775851410,15970,15970,15970,15970,0
20241219,165500,775851410,15970,15970,15970,15970,0
20241219,165400,775851410,15970,15970,15970,15970,0
20241219,165300,775851410,15970,15970,15970,15970,0
20241219,165200,775851410,15970,15970,15970,15970,0
20241219,165100,775851410,15970,15970,15970,15970,0
20241219,165000,775851410,15970,15970,15970,15970,0
20241219,164900,775851410,15970,15970,15970,15970,0
20241219,164800,775851410,15970,15970,15970,15970,0
20241219,164700,775851410,15970,15970,15970,15970,0
20241219,164600,775851410,15970,15970,15970,15970,0
20241219,164500,775851410,15970,15970,15970,15970,0
20241219,164400,775851410,15970,15970,15970,15970,0
20241219,164300,775851410,15970,15970,15970,15970,0
20241219,164200,775851410,15970,15970,15970,15970,0
20241219,164100,775851410,15970,15970,15970,15970,0
20241219,164000,775851410,15970,15970,15970,15970,0
20241219,163900,775851410,15970,15970,15970,15970,0
20241219,163800,775851410,15970,15970,15970,15970,0
20241219,163700,775851410,15970,15970,15970,15970,0
20241219,163600,775851410,15970,15970,15970,15970,0
20241219,163500,775851410,15970,15970,15970,15970,0
20241219,163400,775851410,15970,15970,15970,15970,0
20241219,163300,775851410,15970,15970,15970,15970,0
20241219,163200,775851410,15970,15970,15970,15970,0
20241219,163100,775851410,15970,15970,15970,15970,0
20241219,163000,775851410,15970,15970,15970,15970,296
20241219,162900,775851410,15970,15970,15970,15970,0
20241219,162800,775851410,15970,15970,15970,15970,0
20241219,162700,775851410,15970,15970,15970,15970,0
20241219,162600,775851410,15970,15970,15970,15970,0
20241219,162500,775851410,15970,15970,15970,15970,0
20241219,162400,775851410,15970,15970,15970,15970,0
20241219,162300,775851410,15970,15970,15970,15970,0
20241219,162200,775851410,15970,15970,15970,15970,0
20241219,162100,775851410,15970,15970,15970,15970,0
20241219,162000,775851410,15970,15970,15970,15970,0
20241219,161900,775851410,15970,15970,15970,15970,0
20241219,161800,775851410,15970,15970,15970,15970,0
20241219,161700,775851410,15970,15970,15970,15970,0
20241219,161600,775851410,15970,15970,15970,15970,0
20241219,161500,775851410,15970,15970,15970,15970,0
20241219,161400,775851410,15970,15970,15970,15970,0
20241219,161300,775851410,15970,15970,15970,15970,0
20241219,161200,775851410,15970,15970,15970,15970,0
20241219,161100,775851410,15970,15970,15970,15970,0
20241219,161000,775851410,15970,15970,15970,15970,0
20241219,160900,775851410,15970,15970,15970,15970,0
20241219,160800,775851410,15970,15970,15970,15970,0
20241219,160700,775851410,15970,15970,15970,15970,0
20241219,160600,775851410,15970,15970,15970,15970,0
20241219,160500,775851410,15970,15970,15970,15970,0
20241219,160400,775851410,15970,15970,15970,15970,0
20241219,160300,775851410,15970,15970,15970,15970,0
20241219,160200,775851410,15970,15970,15970,15970,0
20241219,160100,775851410,15970,15970,15970,15970,0
20241219,160000,775851410,15970,15970,15970,15970,296
20241219,155900,775851410,15970,15970,15970,15970,0
20241219,155800,775851410,15970,15970,15970,15970,0
20241219,155700,775851410,15970,15970,15970,15970,0
20241219,155600,775851410,15970,15970,15970,15970,0
20241219,155500,775851410,15970,15970,15970,15970,0
20241219,155400,775851410,15970,15970,15970,15970,0
20241219,155300,775851410,15970,15970,15970,15970,0
20241219,155200,775851410,15970,15970,15970,15970,0
20241219,155100,775851410,15970,15970,15970,15970,0
20241219,155000,775851410,15970,15970,15970,15970,0
20241219,154900,775851410,15970,15970,15970,15970,0
20241219,154800,775851410,15970,15970,15970,15970,0
20241219,154700,775851410,15970,15970,15970,15970,0
20241219,154600,775851410,15970,15970,15970,15970,0
20241219,154500,775851410,15970,15970,15970,15970,0
20241219,154400,775851410,15970,15970,15970,15970,0
20241219,154300,775851410,15970,15970,15970,15970,0
20241219,154200,775851410,15970,15970,15970,15970,0
20241219,154100,775851410,15970,15970,15970,15970,0
20241219,154000,775851410,15970,15970,15970,15970,0
20241219,153900,775851410,15970,15970,15970,15970,0
20241219,153800,775851410,15970,15970,15970,15970,0
20241219,153700,775851410,15970,15970,15970,15970,0
20241219,153600,775851410,15970,15970,15970,15970,0
20241219,153500,775851410,15970,15970,15970,15970,0
20241219,153400,775851410,15970,15970,15970,15970,0
20241219,153300,775851410,15970,15970,15970,15970,0
20241219,153200,775851410,15970,15970,15970,15970,0
20241219,153100,775851410,15970,15970,15970,15970,0
20241219,153000,775851410,15970,15970,15970,15970,592
20241219,152900,771124290,15980,15980,15980,15980,0
20241219,152800,771124290,15980,15980,15980,15980,0
20241219,152700,771124290,15980,15980,15980,15980,0
20241219,152600,771124290,15980,15980,15980,15980,0
20241219,152500,771124290,15980,15980,15980,15980,0
20241219,152400,771124290,15980,15980,15980,15980,0
20241219,152300,771124290,15980,15980,15980,15980,0
20241219,152200,771124290,15980,15980,15980,15980,0
20241219,152100,771124290,15980,15980,15980,15980,0
20241219,152000,771124290,15980,15980,15980,15980,0
20241219,151900,771124290,15980,15980,15980,15930,231
20241219,151800,767439940,15980,15960,15980,15940,218
20241219,151700,763960960,15970,15970,15970,15950,576
20241219,151600,754771480,15960,15970,15970,15960,84
20241219,151500,753430780,15990,15960,15990,15950,245
20241219,151400,749518220,15950,15950,15960,15950,373
20241219,151300,743568860,15950,15960,15960,15950,95
20241219,151200,742053570,15960,16000,16000,15960,147
20241219,151100,739705920,16000,16000,16000,16000,155
20241219,151000,737225920,16000,16020,16030,16000,1152
20241219,150900,718773380,16020,16020,16020,16020,98
20241219,150800,717203420,16030,16030,16030,16020,25
20241219,150700,716802810,16030,16020,16030,16020,156
20241219,150600,714302680,16030,16030,16030,16030,10
20241219,150500,714142380,16030,16030,16030,16030,1
20241219,150400,714126350,16020,16030,16030,16020,9
20241219,150300,713982090,16030,16030,16030,16030,0
20241219,150200,713982090,16030,16030,16030,16030,0
20241219,150100,713982090,16030,16030,16030,16030,7
20241219,150000,713869880,16040,16030,16040,16030,3
20241219,145900,713821780,16020,16020,16020,16020,11
20241219,145800,713645560,16020,16040,16040,16020,51
20241219,145700,712828090,16030,16030,16030,16030,0
20241219,145600,712828090,16030,16040,16040,16030,156
20241219,145500,710327390,16050,16030,16050,16030,124
20241219,145400,708337870,16030,16030,16030,16030,2
20241219,145300,708305810,16020,16030,16030,16020,1501
20241219,145200,684255500,16030,16030,16030,16030,5
20241219,145100,684175350,16030,16030,16030,16030,1
20241219,145000,684159320,16030,16030,16030,16030,0
20241219,144900,684159320,16030,16030,16030,16030,5
20241219,144800,684079170,16030,16030,16030,16030,291
20241219,144700,679414440,16030,16030,16030,16030,0
20241219,144600,679414440,16030,16040,16050,16030,66
20241219,144500,678355820,16040,16040,16040,16040,156
20241219,144400,675853580,16040,16040,16040,16030,1084
20241219,144300,658467220,16040,16040,16040,16040,31
20241219,144200,657969980,16040,16040,16040,16040,31
20241219,144100,657472740,16040,16040,16040,16040,1
20241219,144000,657456700,16040,16040,16040,16040,1
20241219,143900,657440660,16040,16040,16040,16040,10
20241219,143800,657280260,16040,16040,16040,16040,0
20241219,143700,657280260,16040,16040,16040,16040,1
20241219,143600,657264220,16040,16040,16040,16040,25
20241219,143500,656863220,16040,16040,16040,16040,0
20241219,143400,656863220,16040,16050,16060,16040,12
20241219,143300,656670620,16050,16040,16050,16040,110
20241219,143200,654906170,16040,16040,16040,16040,1
20241219,143100,654890130,16040,16040,16040,16040,2
20241219,143000,654858050,16050,16050,16050,16050,1
20241219,142900,654842000,16060,16050,16060,16040,133
20241219,142800,652707350,16060,16060,16060,16060,0
20241219,142700,652707350,16060,16050,16060,16050,6
20241219,142600,652611040,16050,16050,16050,16050,1
20241219,142500,652594990,16060,16060,16060,16060,23
20241219,142400,652225610,16050,16050,16050,16050,1
20241219,142300,652209560,16050,16050,16050,16050,5
20241219,142200,652129310,16050,16050,16050,16050,0
20241219,142100,652129310,16050,16050,16050,16050,1
20241219,142000,652113260,16050,16050,16050,16050,5
20241219,141900,652033010,16050,16050,16050,16050,0
20241219,141800,652033010,16050,16050,16050,16050,2
20241219,141700,652000910,16050,16050,16050,16050,5
20241219,141600,651920660,16050,16050,16050,16050,0
20241219,141500,651920660,16050,16050,16050,16050,1
20241219,141400,651904610,16050,16050,16050,16050,5
20241219,141300,651824360,16050,16050,16050,16050,1
20241219,141200,651808310,16050,16050,16050,16050,20
20241219,141100,651487310,16050,16050,16050,16050,5
20241219,141000,651407060,16050,16050,16050,16050,1
20241219,140900,651391010,16060,16060,16060,16060,0
20241219,140800,651391010,16060,16050,16090,16050,222
20241219,140700,647824250,16050,16050,16060,16050,11
20241219,140600,647647660,16050,16050,16050,16050,0
20241219,140500,647647660,16050,16050,16050,16050,369
20241219,140400,641725210,16060,16070,16070,16060,17
20241219,140300,641452050,16070,16060,16070,16060,61
20241219,140200,640472380,16050,16050,16050,16050,1
20241219,140100,640456330,16050,16050,16050,16050,9
20241219,140000,640311880,16050,16050,16050,16050,0
20241219,135900,640311880,16050,16060,16060,16050,38
20241219,135800,639701970,16050,16050,16050,16050,15
20241219,135700,639461220,16060,16060,16060,16060,1
20241219,135600,639445160,16060,16060,16060,16060,0
20241219,135500,639445160,16060,16060,16070,16060,7
20241219,135400,639332730,16080,16090,16090,16080,14
20241219,135300,639107600,16100,16090,16110,16090,9
20241219,135200,638962640,16110,16090,16110,16090,125
20241219,135100,636949830,16090,16080,16100,16080,7
20241219,135000,636837200,16080,16080,16080,16080,2
20241219,134900,636805040,16070,16070,16070,16070,2
20241219,134800,636772900,16080,16080,16120,16080,29
20241219,134700,636306500,16100,16080,16110,16070,213
20241219,134600,632875780,16080,16050,16080,16040,76
20241219,134500,631656510,16060,16060,16060,16060,2
20241219,134400,631624390,16060,16060,16060,16060,0
20241219,134300,631624390,16060,16050,16070,16050,5
20241219,134200,631544090,16040,16040,16040,16040,5
20241219,134100,631463890,16040,16040,16040,16040,0
20241219,134000,631463890,16040,16050,16050,16040,66
20241219,133900,630404600,16050,16060,16060,16050,128
20241219,133800,628349860,16050,16050,16050,16050,1
20241219,133700,628333810,16100,16070,16100,16060,208
20241219,133600,624986920,16070,16070,16070,16070,5
20241219,133500,624906570,16070,16080,16080,16070,2
20241219,133400,624874420,16070,16070,16070,16070,0
20241219,133300,624874420,16070,16070,16070,16070,0
20241219,133200,624874420,16070,16070,16070,16070,7
20241219,133100,624761930,16070,16070,16070,16070,1
20241219,133000,624745860,16060,16060,16060,16060,2
20241219,132900,624713740,16060,16060,16070,16060,68
20241219,132800,623621620,16060,16050,16060,16050,17
20241219,132700,623348760,16060,16050,16060,16050,2
20241219,132600,623316650,16060,16060,16060,16060,0
20241219,132500,623316650,16060,16050,16060,16050,49
20241219,132400,622530190,16040,16040,16040,16040,1
20241219,132300,622514150,16070,16030,16070,16030,29
20241219,132200,622048220,16020,16020,16020,16020,0
20241219,132100,622048220,16020,16020,16030,16020,38
20241219,132000,621439150,16020,16020,16020,16020,0
20241219,131900,621439150,16020,16020,16030,16020,121
20241219,131800,619500650,16020,16020,16020,16020,14
20241219,131700,619276370,16020,16020,16020,16020,5
20241219,131600,619196270,16020,16030,16030,16020,2
20241219,131500,619164220,16030,16020,16030,16020,2
20241219,131400,619132170,16020,16020,16020,16020,0
20241219,131300,619132170,16020,16020,16020,16020,6
20241219,131200,619036050,16030,16030,16030,16030,0
20241219,131100,619036050,16030,16020,16030,16010,79
20241219,131000,617769800,16020,16010,16020,16010,2
20241219,130900,617737770,16030,16020,16030,16020,2
20241219,130800,617705720,16010,16010,16010,16010,1
20241219,130700,617689710,16020,16000,16030,16000,54
20241219,130600,616824310,16010,16010,16010,16010,4
20241219,130500,616760270,16000,16000,16000,16000,1
20241219,130400,616744270,16010,16010,16010,16010,2
20241219,130300,616712250,16010,16010,16010,16010,8
20241219,130200,616584170,16000,16000,16000,16000,1
20241219,130100,616568170,16020,16020,16020,16020,15
20241219,130000,616327870,16020,16020,16020,16020,60
20241219,125900,615366670,16030,16030,16030,16030,1
20241219,125800,615350640,16030,16030,16030,16030,0
20241219,125700,615350640,16030,16030,16030,16030,3
20241219,125600,615302550,16040,16040,16040,16040,1
20241219,125500,615286510,16040,16040,16040,16040,2
20241219,125400,615254430,16030,16050,16050,16030,14
20241219,125300,615029850,16070,16070,16070,16070,0
20241219,125200,615029850,16070,16040,16070,16040,66
20241219,125100,613969920,16050,16040,16050,16040,21
20241219,125000,613633060,16070,16030,16070,16030,122
20241219,124900,611676440,16020,16020,16020,16020,1
20241219,124800,611660420,16030,16030,16030,16030,0
20241219,124700,611660420,16030,16030,16030,16030,1
20241219,124600,611644390,16030,16030,16030,16020,3
20241219,124500,611596310,16020,16000,16020,16000,45
20241219,124400,610875850,16020,16020,16020,16020,1
20241219,124300,610859830,16010,15980,16020,15980,83
20241219,124200,609533420,16000,15990,16030,15990,31
20241219,124100,609037400,16000,16020,16020,16000,260
20241219,124000,604873400,16020,16020,16020,16020,16
20241219,123900,604617080,16020,16020,16020,16020,0
20241219,123800,604617080,16020,16020,16020,16020,9
20241219,123700,604472900,16020,16020,16020,16020,3
20241219,123600,604424840,16030,16030,16030,16030,2
20241219,123500,604392780,16020,16030,16030,16020,2
20241219,123400,604360730,16020,16020,16020,16020,0
20241219,123300,604360730,16020,16020,16020,16020,1
20241219,123200,604344710,16040,16020,16040,16020,2
20241219,123100,604312650,16020,16020,16020,16020,12
20241219,123000,604120410,16020,16010,16020,15990,129
20241219,122900,602053870,16020,16020,16020,16020,0
20241219,122800,602053870,16020,16020,16020,16020,2
20241219,122700,602021830,15990,16010,16010,15990,254
20241219,122600,597960250,16020,16040,16040,16020,207
20241219,122500,594643770,16040,16040,16040,16040,1
20241219,122400,594627730,16050,16050,16050,16050,1
20241219,122300,594611680,16050,16050,16050,16050,3
20241219,122200,594563530,16040,16040,16040,16040,6
20241219,122100,594467290,16080,16110,16110,16080,274
20241219,122000,590060750,16100,16040,16100,16040,163
20241219,121900,587441900,16040,16040,16040,16040,1
20241219,121800,587425860,16070,16070,16070,16070,0
20241219,121700,587425860,16070,16040,16070,16040,7
20241219,121600,587313480,16060,16080,16080,16060,372
20241219,121500,581337210,16070,16070,16070,16070,0
20241219,121400,581337210,16070,16070,16070,16070,31
20241219,121300,580839040,16090,16090,16090,16090,0
20241219,121200,580839040,16090,16090,16090,16080,92
20241219,121100,579359660,16080,16080,16080,16080,5
20241219,121000,579279260,16080,16080,16080,16080,5
20241219,120900,579198860,16080,16080,16080,16080,0
20241219,120800,579198860,16080,16100,16110,16080,326
20241219,120700,573953250,16100,16100,16100,16100,0
20241219,120600,573953250,16100,16100,16100,16100,6
20241219,120500,573856650,16100,16100,16100,16100,1
20241219,120400,573840550,16100,16090,16100,16090,93
20241219,120300,572343340,16090,16090,16090,16090,0
20241219,120200,572343340,16090,16090,16090,16090,0
20241219,120100,572343340,16090,16080,16090,16080,180
20241219,120000,569448080,16080,16070,16080,16070,176
20241219,115900,566619550,16060,16060,16060,16060,20
20241219,115800,566298350,16000,15980,16000,15980,396
20241219,115700,559964150,15980,15980,15980,15980,5
20241219,115600,559884250,15980,15980,15980,15980,13
20241219,115500,559676510,15970,15970,15970,15970,3
20241219,115400,559628600,15980,15980,15980,15980,1
20241219,115300,559612620,15980,15980,15980,15980,126
20241219,115200,557599140,15970,15960,15970,15960,45
20241219,115100,556880930,15950,15950,15950,15950,4
20241219,115000,556817130,15960,15950,15960,15950,2
20241219,114900,556785220,15960,15960,15960,15960,58
20241219,114800,555859540,15950,15950,15960,15950,3
20241219,114700,555811680,15950,15950,15950,15950,513
20241219,114600,547629330,15950,15950,15950,15940,6
20241219,114500,547533640,15940,15940,15950,15940,4
20241219,114400,547469860,15950,15940,15950,15940,29
20241219,114300,547007590,15950,15950,15950,15950,0
20241219,114200,547007590,15950,15950,15950,15950,1
20241219,114100,546991640,15940,15950,15950,15940,7
20241219,114000,546880050,15950,15960,15960,15950,18
20241219,113900,546592940,15950,15950,15950,15950,101
20241219,113800,544981990,15960,15960,15960,15960,0
20241219,113700,544981990,15960,15960,15960,15960,1
20241219,113600,544966030,15960,15950,15960,15950,138
20241219,113500,542764910,15960,15960,15960,15960,0
20241219,113400,542764910,15960,15960,15960,15960,0
20241219,113300,542764910,15960,15960,15960,15960,1
20241219,113200,542748950,15960,15960,15960,15960,1
20241219,113100,542732990,15970,15950,15970,15950,460
20241219,113000,535390770,15960,15960,15960,15960,0
20241219,112900,535390770,15960,15960,15960,15960,0
20241219,112800,535390770,15960,15990,15990,15950,1010
20241219,112700,519270520,16000,15980,16000,15980,50
20241219,112600,518471490,15980,15980,15980,15980,9
20241219,112500,518327670,15970,15970,15970,15970,1
20241219,112400,518311700,15980,15960,15980,15960,38
20241219,112300,517705170,15970,15970,15970,15970,10
20241219,112200,517545470,15980,15980,15980,15980,1
20241219,112100,517529490,15980,15980,15980,15980,2
20241219,112000,517497530,15990,15970,15990,15970,31
20241219,111900,517001860,15990,15990,15990,15980,12
20241219,111800,516810080,16000,15970,16000,15970,2
20241219,111700,516778110,15960,15960,16000,15950,48
20241219,111600,516012000,15960,15950,15960,15950,9
20241219,111500,515868430,15950,15940,15950,15940,12
20241219,111400,515677040,15930,15930,15930,15930,1
20241219,111300,515661110,15950,15950,15960,15930,10
20241219,111200,515501650,15930,15950,15950,15920,24
20241219,111100,515119010,15940,15920,15940,15920,31
20241219,111000,514625050,15920,15920,15920,15920,61
20241219,110900,513653930,15910,15920,15920,15910,7
20241219,110800,513542550,15920,15920,15920,15920,2
20241219,110700,513510710,15920,15920,15920,15920,0
20241219,110600,513510710,15920,15930,15950,15920,5
20241219,110500,513431050,15950,15920,15950,15920,43
20241219,110400,512746460,15910,15910,15910,15910,1
20241219,110300,512730550,15920,15920,15920,15920,2
20241219,110200,512698710,15950,15920,15950,15920,70
20241219,110100,511583090,15920,15930,15940,15920,5
20241219,110000,511503440,15940,15940,15940,15940,0
20241219,105900,511503440,15940,15930,15950,15930,166
20241219,105800,508857390,15920,15950,15950,15920,37
20241219,105700,508267980,15950,15960,15980,15950,71
20241219,105600,507134160,15980,15980,15980,15940,1335
20241219,105500,485821950,15980,15980,15980,15980,6
20241219,105400,485726070,15990,15990,15990,15990,1
20241219,105300,485710080,15990,16000,16000,15980,3
20241219,105200,485662110,15990,15990,16000,15990,164
20241219,105100,483038610,15980,15990,15990,15980,16
20241219,105000,482782920,15980,15990,15990,15980,144
20241219,104900,480481370,15990,16000,16000,15990,52
20241219,104800,479649870,15990,15990,15990,15980,174
20241219,104700,476867660,15990,15980,15990,15980,153
20241219,104600,474422260,15990,15990,15990,15990,0
20241219,104500,474422260,15990,15980,15990,15980,3
20241219,104400,474374300,15990,15990,15990,15990,0
20241219,104300,474374300,15990,15990,15990,15990,0
20241219,104200,474374300,15990,15970,15990,15970,55
20241219,104100,473494940,15980,15990,16000,15980,316
20241219,104000,468444810,15990,15990,15990,15990,0
20241219,103900,468444810,15990,15990,15990,15990,1
20241219,103800,468428820,16010,15990,16040,15990,595
20241219,103700,458897070,16000,15900,16000,15890,63
20241219,103600,457892430,15900,15890,15920,15890,518
20241219,103500,449646370,15890,15860,15920,15860,1095
20241219,103400,432235790,15860,15860,15880,15860,97
20241219,103300,430695870,15860,15850,15860,15850,147
20241219,103200,428365910,15850,15850,15850,15850,4
20241219,103100,428302510,15840,15840,15850,15840,45
20241219,103000,427589570,15850,15840,15850,15840,15
20241219,102900,427351870,15850,15850,15850,15850,2
20241219,102800,427320170,15840,15840,15850,15840,105
20241219,102700,425656960,15840,15850,15850,15840,191
20241219,102600,422630610,15860,15860,15870,15850,41
20241219,102500,421980350,15870,15870,15870,15860,57
20241219,102400,421076270,15870,15880,15880,15870,58
20241219,102300,420155310,15880,15880,15880,15880,3
20241219,102200,420107670,15890,15870,15890,15870,52
20241219,102100,419281520,15860,15860,15880,15860,21
20241219,102000,418948420,15860,15870,15870,15860,912
20241219,101900,404483970,15870,15890,15900,15860,1264
20241219,101800,384424930,15880,15880,15880,15880,12
20241219,101700,384234370,15890,15880,15890,15880,143
20241219,101600,381963130,15870,15950,15960,15870,2015
20241219,101500,349892350,15960,15970,15970,15960,317
20241219,101400,344830120,15970,15970,15970,15970,0
20241219,101300,344830120,15970,15970,15980,15970,13
20241219,101200,344622490,15980,16000,16000,15980,650
20241219,101100,334225040,16010,16010,16010,16010,13
20241219,101000,334016910,16010,16000,16010,16000,51
20241219,100900,333200900,16010,16000,16010,16000,158
20241219,100800,330672890,16010,16010,16010,16010,1
20241219,100700,330656880,16010,16010,16010,16010,2
20241219,100600,330624860,16010,16010,16010,16010,10
20241219,100500,330464760,16010,16010,16010,16010,223
20241219,100400,326894530,16010,16010,16010,16010,11
20241219,100300,326718420,16010,16010,16010,16010,3
20241219,100200,326670390,16010,16010,16010,16010,3
20241219,100100,326622360,16010,16000,16010,16000,442
20241219,100000,319550330,16000,16090,16090,16000,764
20241219,095900,307280210,16080,16030,16150,16030,423
20241219,095800,300472960,16040,15980,16110,15980,231
20241219,095700,296769830,15970,15980,15980,15970,80
20241219,095600,295492080,15980,15980,15980,15980,5
20241219,095500,295412180,15980,15980,15980,15980,2
20241219,095400,295380220,15970,15970,15970,15970,47
20241219,095300,294629630,15960,15960,15960,15960,16
20241219,095200,294374270,15960,15960,15960,15960,1
20241219,095100,294358310,15950,15950,15950,15950,6
20241219,095000,294262610,15940,15940,15940,15940,629
20241219,094900,284236350,15940,15940,15940,15940,0
20241219,094800,284236350,15940,15940,15940,15940,1
20241219,094700,284220410,15950,15960,15960,15930,1704
20241219,094600,257060000,15970,15970,15970,15970,3
20241219,094500,257012090,15970,15990,15990,15970,558
20241219,094400,248100160,15990,15990,15990,15990,0
20241219,094300,248100160,15990,15990,15990,15990,105
20241219,094200,246421210,15970,15960,15970,15960,24
20241219,094100,246038140,15990,15940,15990,15940,218
20241219,094000,242560640,15940,15920,15940,15920,5
20241219,093900,242480990,15920,15900,15920,15900,14
20241219,093800,242258240,15900,15910,15910,15890,293
20241219,093700,237599590,15920,15930,15930,15920,25
20241219,093600,237201570,15930,15940,15940,15930,355
20241219,093500,231545790,15940,15990,15990,15940,1113
20241219,093400,213777670,15990,15990,15990,15980,52
20241219,093300,212946590,15990,15990,15990,15990,4
20241219,093200,212882630,15980,15980,15980,15980,55
20241219,093100,212003730,15990,16050,16050,15990,394
20241219,093000,205694050,16060,16070,16070,16060,7
20241219,092900,205581620,16060,16070,16070,16060,116
20241219,092800,203717560,16060,16040,16060,16040,136
20241219,092700,201534630,16040,16040,16040,16040,26
20241219,092600,201117590,16040,16040,16040,16040,38
20241219,092500,200508070,16040,16040,16060,16040,95
20241219,092400,198983440,16030,16010,16040,16000,440
20241219,092300,191932840,16010,16030,16030,16010,77
20241219,092200,190699640,16050,16030,16050,16020,58
20241219,092100,189769410,15970,16040,16040,15950,1650
20241219,092000,163347950,16030,16030,16040,16030,78
20241219,091900,162097600,16030,16070,16100,16030,327
20241219,091800,156847820,16070,16040,16160,16040,1729
20241219,091700,128952430,16020,16000,16020,16000,84
20241219,091600,127607990,15990,16000,16000,15990,2
20241219,091500,127576000,15990,15980,16000,15940,409
20241219,091400,121041740,15990,15960,15990,15940,188
20241219,091300,118042560,15950,15940,15950,15940,75
20241219,091200,116847050,15920,15930,15930,15920,300
20241219,091100,112071030,15920,15960,16000,15920,763
20241219,091000,99866470,15960,15860,15960,15860,521
20241219,090900,91578390,15860,15860,15870,15860,315
20241219,090800,86582470,15860,15880,15880,15860,819
20241219,090700,73588410,15890,15910,15910,15890,80
20241219,090600,72316390,15910,15940,15940,15900,138
20241219,090500,70121010,15860,15860,15860,15860,0
20241219,090400,70121010,15860,15850,15870,15850,107
20241219,090300,68423910,15850,15820,15860,15820,512
20241219,090200,60310500,15760,15760,15770,15750,42
20241219,090100,59648610,15710,15850,15860,15710,1993
20241219,090000,28127030,15850,16000,16010,15850,1763