KissMeData/274090/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,210300,1022813640,9600,9600,9600,9600,2752
20241220,210200,1022813640,9600,9600,9600,9600,0
20241220,210100,1022813640,9600,9600,9600,9600,0
20241220,210000,1022813640,9600,9600,9600,9600,0
20241220,205900,1022813640,9600,9600,9600,9600,0
20241220,205800,1022813640,9600,9600,9600,9600,0
20241220,205700,1022813640,9600,9600,9600,9600,0
20241220,205600,1022813640,9600,9600,9600,9600,0
20241220,205500,1022813640,9600,9600,9600,9600,0
20241220,205400,1022813640,9600,9600,9600,9600,0
20241220,205300,1022813640,9600,9600,9600,9600,0
20241220,205200,1022813640,9600,9600,9600,9600,0
20241220,205100,1022813640,9600,9600,9600,9600,0
20241220,205000,1022813640,9600,9600,9600,9600,0
20241220,204900,1022813640,9600,9600,9600,9600,0
20241220,204800,1022813640,9600,9600,9600,9600,0
20241220,204700,1022813640,9600,9600,9600,9600,0
20241220,204600,1022813640,9600,9600,9600,9600,0
20241220,204500,1022813640,9600,9600,9600,9600,0
20241220,204400,1022813640,9600,9600,9600,9600,0
20241220,204300,1022813640,9600,9600,9600,9600,0
20241220,204200,1022813640,9600,9600,9600,9600,0
20241220,204100,1022813640,9600,9600,9600,9600,0
20241220,204000,1022813640,9600,9600,9600,9600,0
20241220,203900,1022813640,9600,9600,9600,9600,0
20241220,203800,1022813640,9600,9600,9600,9600,0
20241220,203700,1022813640,9600,9600,9600,9600,0
20241220,203600,1022813640,9600,9600,9600,9600,0
20241220,203500,1022813640,9600,9600,9600,9600,0
20241220,203400,1022813640,9600,9600,9600,9600,0
20241220,203300,1022813640,9600,9600,9600,9600,2752
20241220,203200,1022813640,9600,9600,9600,9600,0
20241220,203100,1022813640,9600,9600,9600,9600,0
20241220,203000,1022813640,9600,9600,9600,9600,0
20241220,202900,1022813640,9600,9600,9600,9600,0
20241220,202800,1022813640,9600,9600,9600,9600,0
20241220,202700,1022813640,9600,9600,9600,9600,0
20241220,202600,1022813640,9600,9600,9600,9600,0
20241220,202500,1022813640,9600,9600,9600,9600,0
20241220,202400,1022813640,9600,9600,9600,9600,0
20241220,202300,1022813640,9600,9600,9600,9600,0
20241220,202200,1022813640,9600,9600,9600,9600,0
20241220,202100,1022813640,9600,9600,9600,9600,0
20241220,202000,1022813640,9600,9600,9600,9600,0
20241220,201900,1022813640,9600,9600,9600,9600,0
20241220,201800,1022813640,9600,9600,9600,9600,0
20241220,201700,1022813640,9600,9600,9600,9600,0
20241220,201600,1022813640,9600,9600,9600,9600,0
20241220,201500,1022813640,9600,9600,9600,9600,0
20241220,201400,1022813640,9600,9600,9600,9600,0
20241220,201300,1022813640,9600,9600,9600,9600,0
20241220,201200,1022813640,9600,9600,9600,9600,0
20241220,201100,1022813640,9600,9600,9600,9600,0
20241220,201000,1022813640,9600,9600,9600,9600,0
20241220,200900,1022813640,9600,9600,9600,9600,0
20241220,200800,1022813640,9600,9600,9600,9600,0
20241220,200700,1022813640,9600,9600,9600,9600,0
20241220,200600,1022813640,9600,9600,9600,9600,0
20241220,200500,1022813640,9600,9600,9600,9600,0
20241220,200400,1022813640,9600,9600,9600,9600,0
20241220,200300,1022813640,9600,9600,9600,9600,2752
20241220,200200,1022813640,9600,9600,9600,9600,0
20241220,200100,1022813640,9600,9600,9600,9600,0
20241220,200000,1022813640,9600,9600,9600,9600,0
20241220,195900,1022813640,9600,9600,9600,9600,0
20241220,195800,1022813640,9600,9600,9600,9600,0
20241220,195700,1022813640,9600,9600,9600,9600,0
20241220,195600,1022813640,9600,9600,9600,9600,0
20241220,195500,1022813640,9600,9600,9600,9600,0
20241220,195400,1022813640,9600,9600,9600,9600,0
20241220,195300,1022813640,9600,9600,9600,9600,0
20241220,195200,1022813640,9600,9600,9600,9600,0
20241220,195100,1022813640,9600,9600,9600,9600,0
20241220,195000,1022813640,9600,9600,9600,9600,0
20241220,194900,1022813640,9600,9600,9600,9600,0
20241220,194800,1022813640,9600,9600,9600,9600,0
20241220,194700,1022813640,9600,9600,9600,9600,0
20241220,194600,1022813640,9600,9600,9600,9600,0
20241220,194500,1022813640,9600,9600,9600,9600,0
20241220,194400,1022813640,9600,9600,9600,9600,0
20241220,194300,1022813640,9600,9600,9600,9600,0
20241220,194200,1022813640,9600,9600,9600,9600,0
20241220,194100,1022813640,9600,9600,9600,9600,0
20241220,194000,1022813640,9600,9600,9600,9600,0
20241220,193900,1022813640,9600,9600,9600,9600,0
20241220,193800,1022813640,9600,9600,9600,9600,0
20241220,193700,1022813640,9600,9600,9600,9600,0
20241220,193600,1022813640,9600,9600,9600,9600,0
20241220,193500,1022813640,9600,9600,9600,9600,0
20241220,193400,1022813640,9600,9600,9600,9600,0
20241220,193300,1022813640,9600,9600,9600,9600,2752
20241220,193200,1022813640,9600,9600,9600,9600,0
20241220,193100,1022813640,9600,9600,9600,9600,0
20241220,193000,1022813640,9600,9600,9600,9600,0
20241220,192900,1022813640,9600,9600,9600,9600,0
20241220,192800,1022813640,9600,9600,9600,9600,0
20241220,192700,1022813640,9600,9600,9600,9600,0
20241220,192600,1022813640,9600,9600,9600,9600,0
20241220,192500,1022813640,9600,9600,9600,9600,0
20241220,192400,1022813640,9600,9600,9600,9600,0
20241220,192300,1022813640,9600,9600,9600,9600,0
20241220,192200,1022813640,9600,9600,9600,9600,0
20241220,192100,1022813640,9600,9600,9600,9600,0
20241220,192000,1022813640,9600,9600,9600,9600,0
20241220,191900,1022813640,9600,9600,9600,9600,0
20241220,191800,1022813640,9600,9600,9600,9600,0
20241220,191700,1022813640,9600,9600,9600,9600,0
20241220,191600,1022813640,9600,9600,9600,9600,0
20241220,191500,1022813640,9600,9600,9600,9600,0
20241220,191400,1022813640,9600,9600,9600,9600,0
20241220,191300,1022813640,9600,9600,9600,9600,0
20241220,191200,1022813640,9600,9600,9600,9600,0
20241220,191100,1022813640,9600,9600,9600,9600,0
20241220,191000,1022813640,9600,9600,9600,9600,0
20241220,190900,1022813640,9600,9600,9600,9600,0
20241220,190800,1022813640,9600,9600,9600,9600,0
20241220,190700,1022813640,9600,9600,9600,9600,0
20241220,190600,1022813640,9600,9600,9600,9600,0
20241220,190500,1022813640,9600,9600,9600,9600,0
20241220,190400,1022813640,9600,9600,9600,9600,0
20241220,190300,1022813640,9600,9600,9600,9600,2752
20241220,190200,1022813640,9600,9600,9600,9600,0
20241220,190100,1022813640,9600,9600,9600,9600,0
20241220,190000,1022813640,9600,9600,9600,9600,0
20241220,185900,1022813640,9600,9600,9600,9600,0
20241220,185800,1022813640,9600,9600,9600,9600,0
20241220,185700,1022813640,9600,9600,9600,9600,0
20241220,185600,1022813640,9600,9600,9600,9600,0
20241220,185500,1022813640,9600,9600,9600,9600,0
20241220,185400,1022813640,9600,9600,9600,9600,0
20241220,185300,1022813640,9600,9600,9600,9600,0
20241220,185200,1022813640,9600,9600,9600,9600,0
20241220,185100,1022813640,9600,9600,9600,9600,0
20241220,185000,1022813640,9600,9600,9600,9600,0
20241220,184900,1022813640,9600,9600,9600,9600,0
20241220,184800,1022813640,9600,9600,9600,9600,0
20241220,184700,1022813640,9600,9600,9600,9600,0
20241220,184600,1022813640,9600,9600,9600,9600,0
20241220,184500,1022813640,9600,9600,9600,9600,0
20241220,184400,1022813640,9600,9600,9600,9600,0
20241220,184300,1022813640,9600,9600,9600,9600,0
20241220,184200,1022813640,9600,9600,9600,9600,0
20241220,184100,1022813640,9600,9600,9600,9600,0
20241220,184000,1022813640,9600,9600,9600,9600,0
20241220,183900,1022813640,9600,9600,9600,9600,0
20241220,183800,1022813640,9600,9600,9600,9600,0
20241220,183700,1022813640,9600,9600,9600,9600,0
20241220,183600,1022813640,9600,9600,9600,9600,0
20241220,183500,1022813640,9600,9600,9600,9600,0
20241220,183400,1022813640,9600,9600,9600,9600,0
20241220,183300,1022813640,9600,9600,9600,9600,2752
20241220,183200,1022813640,9600,9600,9600,9600,0
20241220,183100,1022813640,9600,9600,9600,9600,0
20241220,183000,1022813640,9600,9600,9600,9600,0
20241220,182900,1022813640,9600,9600,9600,9600,0
20241220,182800,1022813640,9600,9600,9600,9600,0
20241220,182700,1022813640,9600,9600,9600,9600,0
20241220,182600,1022813640,9600,9600,9600,9600,0
20241220,182500,1022813640,9600,9600,9600,9600,0
20241220,182400,1022813640,9600,9600,9600,9600,0
20241220,182300,1022813640,9600,9600,9600,9600,0
20241220,182200,1022813640,9600,9600,9600,9600,0
20241220,182100,1022813640,9600,9600,9600,9600,0
20241220,182000,1022813640,9600,9600,9600,9600,0
20241220,181900,1022813640,9600,9600,9600,9600,0
20241220,181800,1022813640,9600,9600,9600,9600,0
20241220,181700,1022813640,9600,9600,9600,9600,0
20241220,181600,1022813640,9600,9600,9600,9600,0
20241220,181500,1022813640,9600,9600,9600,9600,0
20241220,181400,1022813640,9600,9600,9600,9600,0
20241220,181300,1022813640,9600,9600,9600,9600,0
20241220,181200,1022813640,9600,9600,9600,9600,0
20241220,181100,1022813640,9600,9600,9600,9600,0
20241220,181000,1022813640,9600,9600,9600,9600,0
20241220,180900,1022813640,9600,9600,9600,9600,0
20241220,180800,1022813640,9600,9600,9600,9600,0
20241220,180700,1022813640,9600,9600,9600,9600,0
20241220,180600,1022813640,9600,9600,9600,9600,0
20241220,180500,1022813640,9600,9600,9600,9600,0
20241220,180400,1022813640,9600,9600,9600,9600,0
20241220,180300,1022813640,9600,9600,9600,9600,2752
20241220,180200,1022813640,9600,9600,9600,9600,0
20241220,180100,1022813640,9600,9600,9600,9600,0
20241220,180000,1022813640,9600,9600,9600,9600,0
20241220,175900,1022813640,9600,9600,9600,9600,0
20241220,175800,1022813640,9600,9600,9600,9600,0
20241220,175700,1022813640,9600,9600,9600,9600,0
20241220,175600,1022813640,9600,9600,9600,9600,0
20241220,175500,1022813640,9600,9600,9600,9600,0
20241220,175400,1022813640,9600,9600,9600,9600,0
20241220,175300,1022813640,9600,9600,9600,9600,0
20241220,175200,1022813640,9600,9600,9600,9600,0
20241220,175100,1022813640,9600,9600,9600,9600,0
20241220,175000,1022813640,9600,9600,9600,9600,0
20241220,174900,1022813640,9600,9600,9600,9600,0
20241220,174800,1022813640,9600,9600,9600,9600,0
20241220,174700,1022813640,9600,9600,9600,9600,0
20241220,174600,1022813640,9600,9600,9600,9600,0
20241220,174500,1022813640,9600,9600,9600,9600,0
20241220,174400,1022813640,9600,9600,9600,9600,0
20241220,174300,1022813640,9600,9600,9600,9600,0
20241220,174200,1022813640,9600,9600,9600,9600,0
20241220,174100,1022813640,9600,9600,9600,9600,0
20241220,174000,1022813640,9600,9600,9600,9600,0
20241220,173900,1022813640,9600,9600,9600,9600,0
20241220,173800,1022813640,9600,9600,9600,9600,0
20241220,173700,1022813640,9600,9600,9600,9600,0
20241220,173600,1022813640,9600,9600,9600,9600,0
20241220,173500,1022813640,9600,9600,9600,9600,0
20241220,173400,1022813640,9600,9600,9600,9600,0
20241220,173300,1022813640,9600,9600,9600,9600,2752
20241220,173200,1022813640,9600,9600,9600,9600,0
20241220,173100,1022813640,9600,9600,9600,9600,0
20241220,173000,1022813640,9600,9600,9600,9600,0
20241220,172900,1022813640,9600,9600,9600,9600,0
20241220,172800,1022813640,9600,9600,9600,9600,0
20241220,172700,1022813640,9600,9600,9600,9600,0
20241220,172600,1022813640,9600,9600,9600,9600,0
20241220,172500,1022813640,9600,9600,9600,9600,0
20241220,172400,1022813640,9600,9600,9600,9600,0
20241220,172300,1022813640,9600,9600,9600,9600,0
20241220,172200,1022813640,9600,9600,9600,9600,0
20241220,172100,1022813640,9600,9600,9600,9600,0
20241220,172000,1022813640,9600,9600,9600,9600,0
20241220,171900,1022813640,9600,9600,9600,9600,0
20241220,171800,1022813640,9600,9600,9600,9600,0
20241220,171700,1022813640,9600,9600,9600,9600,0
20241220,171600,1022813640,9600,9600,9600,9600,0
20241220,171500,1022813640,9600,9600,9600,9600,0
20241220,171400,1022813640,9600,9600,9600,9600,0
20241220,171300,1022813640,9600,9600,9600,9600,0
20241220,171200,1022813640,9600,9600,9600,9600,0
20241220,171100,1022813640,9600,9600,9600,9600,0
20241220,171000,1022813640,9600,9600,9600,9600,0
20241220,170900,1022813640,9600,9600,9600,9600,0
20241220,170800,1022813640,9600,9600,9600,9600,0
20241220,170700,1022813640,9600,9600,9600,9600,0
20241220,170600,1022813640,9600,9600,9600,9600,0
20241220,170500,1022813640,9600,9600,9600,9600,0
20241220,170400,1022813640,9600,9600,9600,9600,0
20241220,170300,1022813640,9600,9600,9600,9600,2752
20241220,170200,1022813640,9600,9600,9600,9600,0
20241220,170100,1022813640,9600,9600,9600,9600,0
20241220,170000,1022813640,9600,9600,9600,9600,0
20241220,165900,1022813640,9600,9600,9600,9600,0
20241220,165800,1022813640,9600,9600,9600,9600,0
20241220,165700,1022813640,9600,9600,9600,9600,0
20241220,165600,1022813640,9600,9600,9600,9600,0
20241220,165500,1022813640,9600,9600,9600,9600,0
20241220,165400,1022813640,9600,9600,9600,9600,0
20241220,165300,1022813640,9600,9600,9600,9600,0
20241220,165200,1022813640,9600,9600,9600,9600,0
20241220,165100,1022813640,9600,9600,9600,9600,0
20241220,165000,1022813640,9600,9600,9600,9600,0
20241220,164900,1022813640,9600,9600,9600,9600,0
20241220,164800,1022813640,9600,9600,9600,9600,0
20241220,164700,1022813640,9600,9600,9600,9600,0
20241220,164600,1022813640,9600,9600,9600,9600,0
20241220,164500,1022813640,9600,9600,9600,9600,0
20241220,164400,1022813640,9600,9600,9600,9600,0
20241220,164300,1022813640,9600,9600,9600,9600,0
20241220,164200,1022813640,9600,9600,9600,9600,0
20241220,164100,1022813640,9600,9600,9600,9600,0
20241220,164000,1022813640,9600,9600,9600,9600,0
20241220,163900,1022813640,9600,9600,9600,9600,0
20241220,163800,1022813640,9600,9600,9600,9600,0
20241220,163700,1022813640,9600,9600,9600,9600,0
20241220,163600,1022813640,9600,9600,9600,9600,0
20241220,163500,1022813640,9600,9600,9600,9600,0
20241220,163400,1022813640,9600,9600,9600,9600,0
20241220,163300,1022813640,9600,9600,9600,9600,2752
20241220,163200,1022813640,9600,9600,9600,9600,0
20241220,163100,1022813640,9600,9600,9600,9600,0
20241220,163000,1022813640,9600,9600,9600,9600,0
20241220,162900,1022813640,9600,9600,9600,9600,0
20241220,162800,1022813640,9600,9600,9600,9600,0
20241220,162700,1022813640,9600,9600,9600,9600,0
20241220,162600,1022813640,9600,9600,9600,9600,0
20241220,162500,1022813640,9600,9600,9600,9600,0
20241220,162400,1022813640,9600,9600,9600,9600,0
20241220,162300,1022813640,9600,9600,9600,9600,0
20241220,162200,1022813640,9600,9600,9600,9600,0
20241220,162100,1022813640,9600,9600,9600,9600,0
20241220,162000,1022813640,9600,9600,9600,9600,0
20241220,161900,1022813640,9600,9600,9600,9600,0
20241220,161800,1022813640,9600,9600,9600,9600,0
20241220,161700,1022813640,9600,9600,9600,9600,0
20241220,161600,1022813640,9600,9600,9600,9600,0
20241220,161500,1022813640,9600,9600,9600,9600,0
20241220,161400,1022813640,9600,9600,9600,9600,0
20241220,161300,1022813640,9600,9600,9600,9600,0
20241220,161200,1022813640,9600,9600,9600,9600,0
20241220,161100,1022813640,9600,9600,9600,9600,0
20241220,161000,1022813640,9600,9600,9600,9600,0
20241220,160900,1022813640,9600,9600,9600,9600,0
20241220,160800,1022813640,9600,9600,9600,9600,0
20241220,160700,1022813640,9600,9600,9600,9600,0
20241220,160600,1022813640,9600,9600,9600,9600,0
20241220,160500,1022813640,9600,9600,9600,9600,0
20241220,160400,1022813640,9600,9600,9600,9600,0
20241220,160300,1022813640,9600,9600,9600,9600,2752
20241220,160200,1022813640,9600,9600,9600,9600,0
20241220,160100,1022813640,9600,9600,9600,9600,0
20241220,160000,1022813640,9600,9600,9600,9600,0
20241220,155900,1022813640,9600,9600,9600,9600,0
20241220,155800,1022813640,9600,9600,9600,9600,0
20241220,155700,1022813640,9600,9600,9600,9600,0
20241220,155600,1022813640,9600,9600,9600,9600,0
20241220,155500,1022813640,9600,9600,9600,9600,0
20241220,155400,1022813640,9600,9600,9600,9600,0
20241220,155300,1022813640,9600,9600,9600,9600,0
20241220,155200,1022813640,9600,9600,9600,9600,0
20241220,155100,1022813640,9600,9600,9600,9600,0
20241220,155000,1022813640,9600,9600,9600,9600,0
20241220,154900,1022813640,9600,9600,9600,9600,0
20241220,154800,1022813640,9600,9600,9600,9600,0
20241220,154700,1022813640,9600,9600,9600,9600,0
20241220,154600,1022813640,9600,9600,9600,9600,0
20241220,154500,1022813640,9600,9600,9600,9600,0
20241220,154400,1022813640,9600,9600,9600,9600,0
20241220,154300,1022813640,9600,9600,9600,9600,0
20241220,154200,1022813640,9600,9600,9600,9600,0
20241220,154100,1022813640,9600,9600,9600,9600,0
20241220,154000,1022813640,9600,9600,9600,9600,0
20241220,153900,1022813640,9600,9600,9600,9600,0
20241220,153800,1022813640,9600,9600,9600,9600,0
20241220,153700,1022813640,9600,9600,9600,9600,0
20241220,153600,1022813640,9600,9600,9600,9600,0
20241220,153500,1022813640,9600,9600,9600,9600,0
20241220,153400,1022813640,9600,9600,9600,9600,0
20241220,153300,1022813640,9600,9600,9600,9600,2752
20241220,153200,1022813640,9600,9600,9600,9600,0
20241220,153100,1022813640,9600,9600,9600,9600,0
20241220,153000,1022813640,9600,9600,9600,9600,2752
20241220,152900,996394440,9610,9610,9610,9610,0
20241220,152800,996394440,9610,9610,9610,9610,0
20241220,152700,996394440,9610,9610,9610,9610,0
20241220,152600,996394440,9610,9610,9610,9610,0
20241220,152500,996394440,9610,9610,9610,9610,0
20241220,152400,996394440,9610,9610,9610,9610,0
20241220,152300,996394440,9610,9610,9610,9610,0
20241220,152200,996394440,9610,9610,9610,9610,0
20241220,152100,996394440,9610,9610,9610,9610,0
20241220,152000,996394440,9610,9610,9610,9610,0
20241220,151900,996394440,9610,9620,9620,9610,145
20241220,151800,995000980,9620,9620,9620,9610,175
20241220,151700,993317790,9630,9630,9630,9630,385
20241220,151600,989610240,9630,9630,9630,9630,1
20241220,151500,989600610,9620,9650,9650,9620,21
20241220,151400,989398300,9640,9610,9650,9580,390
20241220,151300,985657880,9590,9590,9590,9590,0
20241220,151200,985657880,9590,9590,9600,9590,197
20241220,151100,983766700,9600,9590,9600,9590,66
20241220,151000,983133130,9580,9580,9580,9580,11
20241220,150900,983027750,9590,9590,9590,9590,0
20241220,150800,983027750,9590,9590,9590,9590,3
20241220,150700,982998980,9590,9590,9590,9580,37
20241220,150600,982644290,9590,9600,9600,9590,135
20241220,150500,981349290,9600,9630,9630,9600,538
20241220,150400,976178290,9610,9610,9610,9610,200
20241220,150300,974256290,9610,9610,9610,9610,1
20241220,150200,974246680,9610,9610,9610,9610,10
20241220,150100,974150580,9610,9600,9610,9600,4
20241220,150000,974112170,9600,9590,9600,9590,449
20241220,145900,969801880,9590,9600,9600,9590,69
20241220,145800,969139780,9600,9600,9600,9600,0
20241220,145700,969139780,9600,9600,9600,9600,67
20241220,145600,968496580,9600,9590,9600,9590,61
20241220,145500,967911370,9590,9590,9590,9590,45
20241220,145400,967479820,9590,9590,9590,9590,1
20241220,145300,967470230,9590,9590,9590,9590,0
20241220,145200,967470230,9590,9610,9610,9590,145
20241220,145100,966079590,9610,9610,9610,9610,10
20241220,145000,965983490,9610,9610,9610,9610,175
20241220,144900,964301740,9620,9620,9620,9620,0
20241220,144800,964301740,9620,9610,9620,9590,7
20241220,144700,964234440,9590,9590,9590,9590,1
20241220,144600,964224850,9600,9610,9610,9600,1500
20241220,144500,949824260,9610,9610,9610,9610,107
20241220,144400,948795990,9610,9610,9610,9610,10
20241220,144300,948699890,9610,9620,9620,9610,110
20241220,144200,947642590,9610,9610,9610,9610,15
20241220,144100,947498440,9620,9620,9620,9620,0
20241220,144000,947498440,9620,9620,9620,9620,12
20241220,143900,947383000,9620,9620,9620,9620,16
20241220,143800,947229080,9610,9630,9630,9610,20
20241220,143700,947036680,9640,9640,9640,9640,1
20241220,143600,947027040,9650,9600,9650,9600,11
20241220,143500,946921390,9590,9590,9590,9590,0
20241220,143400,946921390,9590,9590,9590,9590,0
20241220,143300,946921390,9590,9600,9600,9590,270
20241220,143200,944329510,9610,9610,9610,9610,135
20241220,143100,943032160,9610,9610,9610,9610,4
20241220,143000,942993720,9610,9630,9630,9610,419
20241220,142900,938964900,9670,9670,9670,9670,0
20241220,142800,938964900,9670,9670,9670,9670,51
20241220,142700,938471730,9670,9670,9670,9670,0
20241220,142600,938471730,9670,9670,9670,9670,20
20241220,142500,938278330,9680,9680,9680,9680,0
20241220,142400,938278330,9680,9680,9680,9680,18
20241220,142300,938104090,9620,9670,9680,9620,22
20241220,142200,937892340,9620,9630,9630,9620,489
20241220,142100,933186870,9680,9680,9680,9680,0
20241220,142000,933186870,9680,9680,9680,9680,103
20241220,141900,932189830,9680,9670,9680,9670,16
20241220,141800,932034960,9670,9670,9670,9670,30
20241220,141700,931744860,9670,9670,9670,9670,0
20241220,141600,931744860,9670,9620,9670,9620,51
20241220,141500,931254190,9670,9670,9670,9670,0
20241220,141400,931254190,9670,9660,9670,9660,173
20241220,141300,929582990,9660,9640,9660,9640,140
20241220,141200,928233250,9630,9620,9630,9620,235
20241220,141100,925972210,9610,9610,9610,9610,3
20241220,141000,925943380,9620,9620,9620,9620,0
20241220,140900,925943380,9620,9620,9620,9620,530
20241220,140800,920844780,9620,9630,9630,9620,384
20241220,140700,917147860,9630,9630,9630,9630,120
20241220,140600,915992260,9630,9640,9640,9630,6
20241220,140500,915934430,9630,9630,9630,9630,15
20241220,140400,915789980,9650,9650,9650,9650,9
20241220,140300,915703130,9650,9650,9650,9650,0
20241220,140200,915703130,9650,9650,9650,9650,2
20241220,140100,915683830,9620,9620,9650,9610,2747
20241220,140000,889257710,9650,9650,9650,9650,0
20241220,135900,889257710,9650,9650,9650,9650,0
20241220,135800,889257710,9650,9590,9650,9590,902
20241220,135700,880594150,9610,9610,9620,9610,21
20241220,135600,880392330,9610,9610,9610,9610,0
20241220,135500,880392330,9610,9570,9620,9570,46
20241220,135400,879950130,9620,9620,9620,9620,0
20241220,135300,879950130,9620,9570,9620,9570,5
20241220,135200,879902230,9620,9580,9620,9570,301
20241220,135100,877021560,9620,9580,9620,9580,325
20241220,135000,873908020,9580,9570,9580,9570,217
20241220,134900,871831160,9580,9580,9580,9580,0
20241220,134800,871831160,9580,9580,9580,9580,0
20241220,134700,871831160,9580,9580,9580,9560,7
20241220,134600,871764120,9550,9570,9570,9550,300
20241220,134500,868897570,9570,9570,9570,9560,8
20241220,134400,868821060,9560,9570,9570,9560,19
20241220,134300,868639380,9570,9570,9570,9570,2
20241220,134200,868620240,9570,9570,9570,9570,0
20241220,134100,868620240,9570,9580,9580,9570,170
20241220,134000,866991800,9580,9580,9580,9580,18
20241220,133900,866819360,9580,9580,9580,9580,482
20241220,133800,862201800,9620,9620,9620,9620,20
20241220,133700,862009400,9620,9620,9620,9620,5
20241220,133600,861961300,9580,9580,9580,9580,500
20241220,133500,857171300,9620,9620,9620,9620,0
20241220,133400,857171300,9620,9620,9620,9620,30
20241220,133300,856882700,9620,9620,9620,9620,14
20241220,133200,856748020,9580,9600,9600,9580,400
20241220,133100,852913910,9620,9620,9620,9620,53
20241220,133000,852404050,9590,9590,9620,9590,36
20241220,132900,852058780,9590,9590,9590,9590,9
20241220,132800,851972470,9620,9620,9620,9620,0
20241220,132700,851972470,9620,9620,9620,9620,1
20241220,132600,851962850,9620,9620,9620,9620,1
20241220,132500,851953230,9620,9620,9620,9620,1
20241220,132400,851943610,9590,9580,9590,9580,225
20241220,132300,849787960,9580,9580,9580,9580,25
20241220,132200,849548460,9570,9570,9570,9570,50
20241220,132100,849069960,9570,9570,9570,9570,4
20241220,132000,849031680,9620,9620,9620,9620,0
20241220,131900,849031680,9620,9570,9620,9570,40
20241220,131800,848647680,9610,9610,9610,9610,60
20241220,131700,848071080,9630,9630,9630,9630,0
20241220,131600,848071080,9630,9630,9630,9630,10
20241220,131500,847974780,9630,9630,9630,9630,0
20241220,131400,847974780,9630,9630,9630,9630,0
20241220,131300,847974780,9630,9630,9630,9630,5
20241220,131200,847926630,9630,9630,9630,9630,1
20241220,131100,847917000,9560,9640,9640,9560,81
20241220,131000,847141560,9650,9650,9650,9650,0
20241220,130900,847141560,9650,9650,9650,9650,0
20241220,130800,847141560,9650,9650,9650,9650,0
20241220,130700,847141560,9650,9650,9650,9650,1
20241220,130600,847131910,9600,9600,9600,9600,39
20241220,130500,846757510,9600,9600,9600,9600,123
20241220,130400,845576710,9660,9660,9660,9600,111
20241220,130300,844510840,9620,9610,9620,9610,762
20241220,130200,837180570,9620,9620,9620,9620,5
20241220,130100,837132470,9670,9670,9670,9670,0
20241220,130000,837132470,9670,9630,9670,9630,2304
20241220,125900,814869830,9620,9620,9620,9620,13
20241220,125800,814744770,9630,9630,9630,9630,0
20241220,125700,814744770,9630,9610,9630,9610,3
20241220,125600,814715920,9610,9610,9610,9610,16
20241220,125500,814562160,9610,9620,9620,9610,176
20241220,125400,812869160,9620,9620,9620,9620,1
20241220,125300,812859540,9620,9620,9620,9620,165
20241220,125200,811272240,9620,9620,9620,9620,23
20241220,125100,811050980,9620,9590,9620,9590,146
20241220,125000,809650290,9590,9590,9590,9590,38
20241220,124900,809285870,9590,9590,9590,9590,5
20241220,124800,809237920,9590,9590,9590,9590,12
20241220,124700,809122840,9590,9590,9590,9590,31
20241220,124600,808825550,9590,9600,9600,9590,162
20241220,124500,807271770,9600,9620,9630,9590,286
20241220,124400,804525370,9630,9630,9630,9630,0
20241220,124300,804525370,9630,9630,9630,9620,306
20241220,124200,801579390,9620,9620,9620,9620,14
20241220,124100,801444710,9620,9620,9620,9620,20
20241220,124000,801252310,9620,9620,9620,9620,0
20241220,123900,801252310,9620,9620,9620,9620,84
20241220,123800,800444230,9620,9620,9620,9620,50
20241220,123700,799963230,9620,9630,9630,9620,23
20241220,123600,799741890,9630,9630,9630,9630,0
20241220,123500,799741890,9630,9630,9630,9630,1
20241220,123400,799732260,9610,9610,9610,9610,49
20241220,123300,799261370,9600,9600,9600,9600,15
20241220,123200,799117370,9600,9600,9600,9600,29
20241220,123100,798838970,9570,9570,9570,9570,100
20241220,123000,797881970,9570,9570,9570,9570,100
20241220,122900,796924970,9610,9580,9610,9580,99
20241220,122800,795975530,9580,9580,9580,9580,6
20241220,122700,795918050,9540,9540,9540,9540,5
20241220,122600,795870350,9580,9580,9580,9580,1
20241220,122500,795860770,9510,9610,9610,9510,3503
20241220,122400,762442400,9540,9570,9570,9540,4011
20241220,122300,724162890,9560,9560,9560,9560,500
20241220,122200,719382890,9560,9580,9580,9560,280
20241220,122100,716703050,9610,9610,9610,9610,200
20241220,122000,714781050,9610,9610,9610,9610,1
20241220,121900,714771440,9540,9600,9600,9540,3500
20241220,121800,681310270,9610,9610,9610,9610,66
20241220,121700,680676010,9590,9590,9590,9590,0
20241220,121600,680676010,9590,9590,9590,9590,0
20241220,121500,680676010,9590,9590,9590,9590,0
20241220,121400,680676010,9590,9590,9590,9590,1
20241220,121300,680666420,9640,9640,9640,9640,0
20241220,121200,680666420,9640,9640,9640,9640,0
20241220,121100,680666420,9640,9640,9640,9640,1
20241220,121000,680656780,9640,9600,9640,9580,2026
20241220,120900,661228250,9600,9620,9620,9600,1445
20241220,120800,647346440,9640,9640,9640,9640,0
20241220,120700,647346440,9640,9620,9640,9620,33
20241220,120600,647028520,9610,9610,9610,9610,0
20241220,120500,647028520,9610,9610,9610,9610,0
20241220,120400,647028520,9610,9620,9620,9610,50
20241220,120300,646547770,9620,9630,9630,9620,815
20241220,120200,638700780,9630,9630,9630,9630,238
20241220,120100,636408840,9630,9630,9630,9630,117
20241220,120000,635282130,9630,9640,9640,9630,129
20241220,115900,634038660,9630,9630,9630,9630,5
20241220,115800,633990510,9630,9630,9630,9630,0
20241220,115700,633990510,9630,9630,9630,9630,1
20241220,115600,633980880,9630,9640,9640,9630,17
20241220,115500,633817150,9630,9630,9630,9630,19
20241220,115400,633634180,9640,9630,9640,9630,120
20241220,115300,632477480,9630,9610,9630,9610,19
20241220,115200,632294670,9630,9630,9630,9630,5
20241220,115100,632246520,9640,9640,9640,9640,0
20241220,115000,632246520,9640,9650,9650,9610,46
20241220,114900,631803510,9640,9640,9640,9640,200
20241220,114800,629875510,9660,9610,9660,9600,1501
20241220,114700,615465230,9660,9640,9660,9610,61
20241220,114600,614878670,9680,9640,9680,9600,3158
20241220,114500,584525030,9640,9640,9640,9640,0
20241220,114400,584525030,9640,9640,9640,9640,201
20241220,114300,582587390,9640,9640,9640,9640,500
20241220,114200,577767390,9640,9640,9640,9640,0
20241220,114100,577767390,9640,9640,9640,9640,795
20241220,114000,570103590,9700,9700,9700,9700,7
20241220,113900,570035690,9700,9700,9700,9700,0
20241220,113800,570035690,9700,9700,9700,9700,0
20241220,113700,570035690,9700,9710,9710,9700,112
20241220,113600,568949190,9720,9720,9720,9720,0
20241220,113500,568949190,9720,9640,9720,9640,5
20241220,113400,568900910,9730,9670,9730,9610,4641
20241220,113300,524150100,9680,9680,9680,9680,345
20241220,113200,520810500,9720,9720,9720,9720,0
20241220,113100,520810500,9720,9680,9720,9680,801
20241220,113000,513056780,9690,9690,9690,9690,388
20241220,112900,509297060,9700,9700,9700,9700,206
20241220,112800,507298860,9700,9700,9700,9700,1000
20241220,112700,497598860,9710,9710,9710,9710,22
20241220,112600,497385240,9710,9710,9710,9710,1
20241220,112500,497375530,9710,9710,9710,9710,185
20241220,112400,495579180,9710,9710,9710,9710,10
20241220,112300,495482080,9720,9700,9720,9700,51
20241220,112200,494987360,9700,9700,9700,9700,0
20241220,112100,494987360,9700,9700,9700,9700,0
20241220,112000,494987360,9700,9700,9700,9700,0
20241220,111900,494987360,9700,9700,9700,9700,32
20241220,111800,494676960,9720,9720,9720,9720,2
20241220,111700,494657520,9720,9700,9720,9700,7
20241220,111600,494589500,9720,9700,9720,9700,6
20241220,111500,494531280,9700,9720,9720,9700,204
20241220,111400,492548480,9720,9720,9720,9720,0
20241220,111300,492548480,9720,9720,9720,9720,0
20241220,111200,492548480,9720,9730,9730,9720,715
20241220,111100,485598490,9730,9680,9730,9680,646
20241220,111000,479322770,9680,9650,9680,9640,204
20241220,110900,477352350,9680,9680,9680,9680,49
20241220,110800,476878030,9680,9670,9680,9640,249
20241220,110700,474472990,9640,9650,9650,9640,503
20241220,110600,469623070,9690,9690,9690,9690,1
20241220,110500,469613380,9640,9680,9680,9640,240
20241220,110400,467298120,9680,9680,9680,9680,0
20241220,110300,467298120,9680,9680,9680,9680,12
20241220,110200,467181960,9690,9630,9690,9630,50
20241220,110100,466699860,9620,9620,9620,9620,0
20241220,110000,466699860,9620,9620,9620,9620,100
20241220,105900,465737860,9620,9690,9690,9620,2568
20241220,105800,440945350,9700,9710,9710,9700,370
20241220,105700,437354040,9710,9710,9710,9710,121
20241220,105600,436179130,9720,9720,9730,9720,60
20241220,105500,435595920,9730,9730,9730,9730,1
20241220,105400,435586190,9730,9730,9730,9730,0
20241220,105300,435586190,9730,9730,9730,9730,0
20241220,105200,435586190,9730,9730,9730,9730,0
20241220,105100,435586190,9730,9730,9730,9730,5
20241220,105000,435537540,9730,9720,9730,9720,11
20241220,104900,435430560,9730,9740,9740,9730,60
20241220,104800,434846250,9740,9740,9740,9740,0
20241220,104700,434846250,9740,9740,9740,9740,3
20241220,104600,434817030,9750,9750,9750,9750,58
20241220,104500,434251530,9750,9750,9750,9750,1
20241220,104400,434241780,9750,9750,9750,9750,20
20241220,104300,434046780,9750,9750,9780,9750,105
20241220,104200,433022530,9770,9770,9770,9770,32
20241220,104100,432709890,9770,9770,9770,9770,0
20241220,104000,432709890,9770,9770,9770,9770,31
20241220,103900,432407020,9770,9770,9770,9770,10
20241220,103800,432309320,9750,9750,9750,9750,196
20241220,103700,430398320,9740,9740,9740,9740,233
20241220,103600,428128900,9700,9700,9700,9700,0
20241220,103500,428128900,9700,9750,9750,9700,114
20241220,103400,427018100,9750,9750,9750,9750,0
20241220,103300,427018100,9750,9740,9750,9740,17
20241220,103200,426852420,9680,9680,9680,9680,7
20241220,103100,426784660,9750,9750,9750,9750,6
20241220,103000,426726160,9750,9700,9750,9700,764
20241220,102900,419289340,9700,9700,9700,9700,1
20241220,102800,419279640,9700,9660,9700,9660,15
20241220,102700,419134620,9660,9660,9660,9660,0
20241220,102600,419134620,9660,9690,9690,9660,48
20241220,102500,418670730,9690,9700,9700,9690,112
20241220,102400,417584370,9660,9680,9680,9660,272
20241220,102300,414954990,9680,9680,9680,9680,124
20241220,102200,413754670,9680,9680,9680,9680,8
20241220,102100,413677230,9660,9660,9660,9660,0
20241220,102000,413677230,9660,9670,9670,9660,204
20241220,101900,411705140,9660,9660,9660,9660,61
20241220,101800,411115880,9650,9650,9650,9650,101
20241220,101700,410141230,9650,9650,9650,9650,554
20241220,101600,404795130,9630,9650,9650,9630,114
20241220,101500,403697220,9650,9680,9680,9650,660
20241220,101400,397328190,9650,9660,9660,9650,100
20241220,101300,396363180,9650,9650,9650,9650,93
20241220,101200,395465730,9650,9690,9690,9650,291
20241220,101100,392649070,9680,9700,9700,9680,139
20241220,101000,391302980,9700,9700,9700,9700,0
20241220,100900,391302980,9700,9700,9700,9700,3
20241220,100800,391273880,9700,9700,9700,9700,9
20241220,100700,391186580,9700,9700,9700,9700,5
20241220,100600,391138080,9700,9730,9730,9650,119
20241220,100500,389988580,9740,9740,9740,9740,0
20241220,100400,389988580,9740,9740,9740,9740,3
20241220,100300,389959360,9740,9740,9740,9620,1352
20241220,100200,376892250,9740,9710,9740,9710,3
20241220,100100,376863090,9700,9700,9700,9700,3
20241220,100000,376833990,9700,9700,9740,9700,474
20241220,095900,372235710,9700,9700,9700,9700,11
20241220,095800,372129010,9700,9700,9700,9690,566
20241220,095700,366639120,9690,9690,9690,9690,0
20241220,095600,366639120,9690,9650,9690,9650,489
20241220,095500,361901110,9650,9690,9690,9650,3
20241220,095400,361872120,9690,9690,9690,9690,1
20241220,095300,361862430,9640,9700,9700,9640,1285
20241220,095200,349461100,9700,9680,9700,9680,256
20241220,095100,346983000,9700,9700,9700,9700,10
20241220,095000,346886000,9700,9700,9700,9700,20
20241220,094900,346692000,9690,9740,9740,9690,379
20241220,094800,343017600,9690,9730,9750,9690,2404
20241220,094700,319640660,9710,9700,9710,9700,49
20241220,094600,319164890,9700,9700,9700,9700,3
20241220,094500,319135790,9700,9690,9710,9690,185
20241220,094400,317341150,9700,9680,9700,9680,59
20241220,094300,316769060,9690,9700,9700,9690,28
20241220,094200,316497480,9670,9670,9670,9670,40
20241220,094100,316110680,9680,9680,9680,9680,19
20241220,094000,315926760,9680,9680,9690,9680,344
20241220,093900,312594140,9680,9680,9690,9670,51
20241220,093800,312100470,9650,9650,9650,9650,2
20241220,093700,312081170,9650,9690,9690,9650,153
20241220,093600,310604120,9640,9640,9640,9640,30
20241220,093500,310314920,9630,9660,9660,9630,201
20241220,093400,308375540,9660,9650,9700,9650,321
20241220,093300,305277260,9710,9650,9710,9650,3975
20241220,093200,266917790,9630,9610,9630,9590,292
20241220,093100,264110340,9610,9620,9620,9580,311
20241220,093000,261124990,9620,9610,9620,9610,183
20241220,092900,259364820,9580,9580,9600,9560,448
20241220,092800,255074520,9580,9610,9620,9580,2025
20241220,092700,235652670,9600,9610,9620,9590,1343
20241220,092600,222760670,9600,9650,9650,9600,1730
20241220,092500,206141170,9650,9680,9690,9630,4097
20241220,092400,166518490,9680,9690,9690,9680,100
20241220,092300,165549560,9690,9690,9690,9690,0
20241220,092200,165549560,9690,9720,9720,9690,105
20241220,092100,164532050,9720,9660,9720,9660,184
20241220,092000,162752750,9660,9670,9680,9650,528
20241220,091900,157652770,9670,9700,9740,9670,1384
20241220,091800,144238940,9700,9720,9720,9700,1588
20241220,091700,128821920,9720,9710,9720,9710,398
20241220,091600,124955410,9710,9720,9750,9710,56
20241220,091500,124410940,9710,9740,9750,9700,1734
20241220,091400,107556280,9740,9770,9770,9740,548
20241220,091300,102213650,9770,9760,9770,9740,401
20241220,091200,98303820,9750,9760,9760,9750,3
20241220,091100,98274560,9730,9760,9760,9730,406
20241220,091000,94314820,9760,9780,9780,9750,843
20241220,090900,86082850,9780,9790,9790,9780,1078
20241220,090800,75530860,9800,9810,9810,9800,1893
20241220,090700,56979360,9800,9800,9800,9800,155
20241220,090600,55460360,9790,9810,9860,9790,753
20241220,090500,48080240,9860,9820,9860,9770,1549
20241220,090400,32899370,9900,9850,9900,9810,1211
20241220,090300,20982210,9860,9920,9920,9860,582
20241220,090200,15221920,9920,9930,9930,9920,100
20241220,090100,14229420,9950,9950,9950,9950,300
20241220,090000,11244420,9950,9980,9980,9950,1127