KissMeData/277810/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,210400,9939411300,127900,127900,127900,127900,5263
20241220,210300,9939411300,127900,127900,127900,127900,0
20241220,210200,9939411300,127900,127900,127900,127900,0
20241220,210100,9939411300,127900,127900,127900,127900,0
20241220,210000,9939411300,127900,127900,127900,127900,0
20241220,205900,9939411300,127900,127900,127900,127900,0
20241220,205800,9939411300,127900,127900,127900,127900,0
20241220,205700,9939411300,127900,127900,127900,127900,0
20241220,205600,9939411300,127900,127900,127900,127900,0
20241220,205500,9939411300,127900,127900,127900,127900,0
20241220,205400,9939411300,127900,127900,127900,127900,0
20241220,205300,9939411300,127900,127900,127900,127900,0
20241220,205200,9939411300,127900,127900,127900,127900,0
20241220,205100,9939411300,127900,127900,127900,127900,0
20241220,205000,9939411300,127900,127900,127900,127900,0
20241220,204900,9939411300,127900,127900,127900,127900,0
20241220,204800,9939411300,127900,127900,127900,127900,0
20241220,204700,9939411300,127900,127900,127900,127900,0
20241220,204600,9939411300,127900,127900,127900,127900,0
20241220,204500,9939411300,127900,127900,127900,127900,0
20241220,204400,9939411300,127900,127900,127900,127900,0
20241220,204300,9939411300,127900,127900,127900,127900,0
20241220,204200,9939411300,127900,127900,127900,127900,0
20241220,204100,9939411300,127900,127900,127900,127900,0
20241220,204000,9939411300,127900,127900,127900,127900,0
20241220,203900,9939411300,127900,127900,127900,127900,0
20241220,203800,9939411300,127900,127900,127900,127900,0
20241220,203700,9939411300,127900,127900,127900,127900,0
20241220,203600,9939411300,127900,127900,127900,127900,0
20241220,203500,9939411300,127900,127900,127900,127900,0
20241220,203400,9939411300,127900,127900,127900,127900,5263
20241220,203300,9939411300,127900,127900,127900,127900,0
20241220,203200,9939411300,127900,127900,127900,127900,0
20241220,203100,9939411300,127900,127900,127900,127900,0
20241220,203000,9939411300,127900,127900,127900,127900,0
20241220,202900,9939411300,127900,127900,127900,127900,0
20241220,202800,9939411300,127900,127900,127900,127900,0
20241220,202700,9939411300,127900,127900,127900,127900,0
20241220,202600,9939411300,127900,127900,127900,127900,0
20241220,202500,9939411300,127900,127900,127900,127900,0
20241220,202400,9939411300,127900,127900,127900,127900,0
20241220,202300,9939411300,127900,127900,127900,127900,0
20241220,202200,9939411300,127900,127900,127900,127900,0
20241220,202100,9939411300,127900,127900,127900,127900,0
20241220,202000,9939411300,127900,127900,127900,127900,0
20241220,201900,9939411300,127900,127900,127900,127900,0
20241220,201800,9939411300,127900,127900,127900,127900,0
20241220,201700,9939411300,127900,127900,127900,127900,0
20241220,201600,9939411300,127900,127900,127900,127900,0
20241220,201500,9939411300,127900,127900,127900,127900,0
20241220,201400,9939411300,127900,127900,127900,127900,0
20241220,201300,9939411300,127900,127900,127900,127900,0
20241220,201200,9939411300,127900,127900,127900,127900,0
20241220,201100,9939411300,127900,127900,127900,127900,0
20241220,201000,9939411300,127900,127900,127900,127900,0
20241220,200900,9939411300,127900,127900,127900,127900,0
20241220,200800,9939411300,127900,127900,127900,127900,0
20241220,200700,9939411300,127900,127900,127900,127900,0
20241220,200600,9939411300,127900,127900,127900,127900,0
20241220,200500,9939411300,127900,127900,127900,127900,0
20241220,200400,9939411300,127900,127900,127900,127900,5263
20241220,200300,9939411300,127900,127900,127900,127900,0
20241220,200200,9939411300,127900,127900,127900,127900,0
20241220,200100,9939411300,127900,127900,127900,127900,0
20241220,200000,9939411300,127900,127900,127900,127900,0
20241220,195900,9939411300,127900,127900,127900,127900,0
20241220,195800,9939411300,127900,127900,127900,127900,0
20241220,195700,9939411300,127900,127900,127900,127900,0
20241220,195600,9939411300,127900,127900,127900,127900,0
20241220,195500,9939411300,127900,127900,127900,127900,0
20241220,195400,9939411300,127900,127900,127900,127900,0
20241220,195300,9939411300,127900,127900,127900,127900,0
20241220,195200,9939411300,127900,127900,127900,127900,0
20241220,195100,9939411300,127900,127900,127900,127900,0
20241220,195000,9939411300,127900,127900,127900,127900,0
20241220,194900,9939411300,127900,127900,127900,127900,0
20241220,194800,9939411300,127900,127900,127900,127900,0
20241220,194700,9939411300,127900,127900,127900,127900,0
20241220,194600,9939411300,127900,127900,127900,127900,0
20241220,194500,9939411300,127900,127900,127900,127900,0
20241220,194400,9939411300,127900,127900,127900,127900,0
20241220,194300,9939411300,127900,127900,127900,127900,0
20241220,194200,9939411300,127900,127900,127900,127900,0
20241220,194100,9939411300,127900,127900,127900,127900,0
20241220,194000,9939411300,127900,127900,127900,127900,0
20241220,193900,9939411300,127900,127900,127900,127900,0
20241220,193800,9939411300,127900,127900,127900,127900,0
20241220,193700,9939411300,127900,127900,127900,127900,0
20241220,193600,9939411300,127900,127900,127900,127900,0
20241220,193500,9939411300,127900,127900,127900,127900,0
20241220,193400,9939411300,127900,127900,127900,127900,5263
20241220,193300,9939411300,127900,127900,127900,127900,0
20241220,193200,9939411300,127900,127900,127900,127900,0
20241220,193100,9939411300,127900,127900,127900,127900,0
20241220,193000,9939411300,127900,127900,127900,127900,0
20241220,192900,9939411300,127900,127900,127900,127900,0
20241220,192800,9939411300,127900,127900,127900,127900,0
20241220,192700,9939411300,127900,127900,127900,127900,0
20241220,192600,9939411300,127900,127900,127900,127900,0
20241220,192500,9939411300,127900,127900,127900,127900,0
20241220,192400,9939411300,127900,127900,127900,127900,0
20241220,192300,9939411300,127900,127900,127900,127900,0
20241220,192200,9939411300,127900,127900,127900,127900,0
20241220,192100,9939411300,127900,127900,127900,127900,0
20241220,192000,9939411300,127900,127900,127900,127900,0
20241220,191900,9939411300,127900,127900,127900,127900,0
20241220,191800,9939411300,127900,127900,127900,127900,0
20241220,191700,9939411300,127900,127900,127900,127900,0
20241220,191600,9939411300,127900,127900,127900,127900,0
20241220,191500,9939411300,127900,127900,127900,127900,0
20241220,191400,9939411300,127900,127900,127900,127900,0
20241220,191300,9939411300,127900,127900,127900,127900,0
20241220,191200,9939411300,127900,127900,127900,127900,0
20241220,191100,9939411300,127900,127900,127900,127900,0
20241220,191000,9939411300,127900,127900,127900,127900,0
20241220,190900,9939411300,127900,127900,127900,127900,0
20241220,190800,9939411300,127900,127900,127900,127900,0
20241220,190700,9939411300,127900,127900,127900,127900,0
20241220,190600,9939411300,127900,127900,127900,127900,0
20241220,190500,9939411300,127900,127900,127900,127900,0
20241220,190400,9939411300,127900,127900,127900,127900,5263
20241220,190300,9939411300,127900,127900,127900,127900,0
20241220,190200,9939411300,127900,127900,127900,127900,0
20241220,190100,9939411300,127900,127900,127900,127900,0
20241220,190000,9939411300,127900,127900,127900,127900,0
20241220,185900,9939411300,127900,127900,127900,127900,0
20241220,185800,9939411300,127900,127900,127900,127900,0
20241220,185700,9939411300,127900,127900,127900,127900,0
20241220,185600,9939411300,127900,127900,127900,127900,0
20241220,185500,9939411300,127900,127900,127900,127900,0
20241220,185400,9939411300,127900,127900,127900,127900,0
20241220,185300,9939411300,127900,127900,127900,127900,0
20241220,185200,9939411300,127900,127900,127900,127900,0
20241220,185100,9939411300,127900,127900,127900,127900,0
20241220,185000,9939411300,127900,127900,127900,127900,0
20241220,184900,9939411300,127900,127900,127900,127900,0
20241220,184800,9939411300,127900,127900,127900,127900,0
20241220,184700,9939411300,127900,127900,127900,127900,0
20241220,184600,9939411300,127900,127900,127900,127900,0
20241220,184500,9939411300,127900,127900,127900,127900,0
20241220,184400,9939411300,127900,127900,127900,127900,0
20241220,184300,9939411300,127900,127900,127900,127900,0
20241220,184200,9939411300,127900,127900,127900,127900,0
20241220,184100,9939411300,127900,127900,127900,127900,0
20241220,184000,9939411300,127900,127900,127900,127900,0
20241220,183900,9939411300,127900,127900,127900,127900,0
20241220,183800,9939411300,127900,127900,127900,127900,0
20241220,183700,9939411300,127900,127900,127900,127900,0
20241220,183600,9939411300,127900,127900,127900,127900,0
20241220,183500,9939411300,127900,127900,127900,127900,0
20241220,183400,9939411300,127900,127900,127900,127900,5263
20241220,183300,9939411300,127900,127900,127900,127900,0
20241220,183200,9939411300,127900,127900,127900,127900,0
20241220,183100,9939411300,127900,127900,127900,127900,0
20241220,183000,9939411300,127900,127900,127900,127900,0
20241220,182900,9939411300,127900,127900,127900,127900,0
20241220,182800,9939411300,127900,127900,127900,127900,0
20241220,182700,9939411300,127900,127900,127900,127900,0
20241220,182600,9939411300,127900,127900,127900,127900,0
20241220,182500,9939411300,127900,127900,127900,127900,0
20241220,182400,9939411300,127900,127900,127900,127900,0
20241220,182300,9939411300,127900,127900,127900,127900,0
20241220,182200,9939411300,127900,127900,127900,127900,0
20241220,182100,9939411300,127900,127900,127900,127900,0
20241220,182000,9939411300,127900,127900,127900,127900,0
20241220,181900,9939411300,127900,127900,127900,127900,0
20241220,181800,9939411300,127900,127900,127900,127900,0
20241220,181700,9939411300,127900,127900,127900,127900,0
20241220,181600,9939411300,127900,127900,127900,127900,0
20241220,181500,9939411300,127900,127900,127900,127900,0
20241220,181400,9939411300,127900,127900,127900,127900,0
20241220,181300,9939411300,127900,127900,127900,127900,0
20241220,181200,9939411300,127900,127900,127900,127900,0
20241220,181100,9939411300,127900,127900,127900,127900,0
20241220,181000,9939411300,127900,127900,127900,127900,0
20241220,180900,9939411300,127900,127900,127900,127900,0
20241220,180800,9939411300,127900,127900,127900,127900,0
20241220,180700,9939411300,127900,127900,127900,127900,0
20241220,180600,9939411300,127900,127900,127900,127900,0
20241220,180500,9939411300,127900,127900,127900,127900,0
20241220,180400,9939411300,127900,127900,127900,127900,5263
20241220,180300,9939411300,127900,127900,127900,127900,0
20241220,180200,9939411300,127900,127900,127900,127900,0
20241220,180100,9939411300,127900,127900,127900,127900,0
20241220,180000,9939411300,127900,127900,127900,127900,0
20241220,175900,9939411300,127900,127900,127900,127900,0
20241220,175800,9939411300,127900,127900,127900,127900,0
20241220,175700,9939411300,127900,127900,127900,127900,0
20241220,175600,9939411300,127900,127900,127900,127900,0
20241220,175500,9939411300,127900,127900,127900,127900,0
20241220,175400,9939411300,127900,127900,127900,127900,0
20241220,175300,9939411300,127900,127900,127900,127900,0
20241220,175200,9939411300,127900,127900,127900,127900,0
20241220,175100,9939411300,127900,127900,127900,127900,0
20241220,175000,9939411300,127900,127900,127900,127900,0
20241220,174900,9939411300,127900,127900,127900,127900,0
20241220,174800,9939411300,127900,127900,127900,127900,0
20241220,174700,9939411300,127900,127900,127900,127900,0
20241220,174600,9939411300,127900,127900,127900,127900,0
20241220,174500,9939411300,127900,127900,127900,127900,0
20241220,174400,9939411300,127900,127900,127900,127900,0
20241220,174300,9939411300,127900,127900,127900,127900,0
20241220,174200,9939411300,127900,127900,127900,127900,0
20241220,174100,9939411300,127900,127900,127900,127900,0
20241220,174000,9939411300,127900,127900,127900,127900,0
20241220,173900,9939411300,127900,127900,127900,127900,0
20241220,173800,9939411300,127900,127900,127900,127900,0
20241220,173700,9939411300,127900,127900,127900,127900,0
20241220,173600,9939411300,127900,127900,127900,127900,0
20241220,173500,9939411300,127900,127900,127900,127900,0
20241220,173400,9939411300,127900,127900,127900,127900,5263
20241220,173300,9939411300,127900,127900,127900,127900,0
20241220,173200,9939411300,127900,127900,127900,127900,0
20241220,173100,9939411300,127900,127900,127900,127900,0
20241220,173000,9939411300,127900,127900,127900,127900,0
20241220,172900,9939411300,127900,127900,127900,127900,0
20241220,172800,9939411300,127900,127900,127900,127900,0
20241220,172700,9939411300,127900,127900,127900,127900,0
20241220,172600,9939411300,127900,127900,127900,127900,0
20241220,172500,9939411300,127900,127900,127900,127900,0
20241220,172400,9939411300,127900,127900,127900,127900,0
20241220,172300,9939411300,127900,127900,127900,127900,0
20241220,172200,9939411300,127900,127900,127900,127900,0
20241220,172100,9939411300,127900,127900,127900,127900,0
20241220,172000,9939411300,127900,127900,127900,127900,0
20241220,171900,9939411300,127900,127900,127900,127900,0
20241220,171800,9939411300,127900,127900,127900,127900,0
20241220,171700,9939411300,127900,127900,127900,127900,0
20241220,171600,9939411300,127900,127900,127900,127900,0
20241220,171500,9939411300,127900,127900,127900,127900,0
20241220,171400,9939411300,127900,127900,127900,127900,0
20241220,171300,9939411300,127900,127900,127900,127900,0
20241220,171200,9939411300,127900,127900,127900,127900,0
20241220,171100,9939411300,127900,127900,127900,127900,0
20241220,171000,9939411300,127900,127900,127900,127900,0
20241220,170900,9939411300,127900,127900,127900,127900,0
20241220,170800,9939411300,127900,127900,127900,127900,0
20241220,170700,9939411300,127900,127900,127900,127900,0
20241220,170600,9939411300,127900,127900,127900,127900,0
20241220,170500,9939411300,127900,127900,127900,127900,0
20241220,170400,9939411300,127900,127900,127900,127900,5263
20241220,170300,9939411300,127900,127900,127900,127900,0
20241220,170200,9939411300,127900,127900,127900,127900,0
20241220,170100,9939411300,127900,127900,127900,127900,0
20241220,170000,9939411300,127900,127900,127900,127900,0
20241220,165900,9939411300,127900,127900,127900,127900,0
20241220,165800,9939411300,127900,127900,127900,127900,0
20241220,165700,9939411300,127900,127900,127900,127900,0
20241220,165600,9939411300,127900,127900,127900,127900,0
20241220,165500,9939411300,127900,127900,127900,127900,0
20241220,165400,9939411300,127900,127900,127900,127900,0
20241220,165300,9939411300,127900,127900,127900,127900,0
20241220,165200,9939411300,127900,127900,127900,127900,0
20241220,165100,9939411300,127900,127900,127900,127900,0
20241220,165000,9939411300,127900,127900,127900,127900,0
20241220,164900,9939411300,127900,127900,127900,127900,0
20241220,164800,9939411300,127900,127900,127900,127900,0
20241220,164700,9939411300,127900,127900,127900,127900,0
20241220,164600,9939411300,127900,127900,127900,127900,0
20241220,164500,9939411300,127900,127900,127900,127900,0
20241220,164400,9939411300,127900,127900,127900,127900,0
20241220,164300,9939411300,127900,127900,127900,127900,0
20241220,164200,9939411300,127900,127900,127900,127900,0
20241220,164100,9939411300,127900,127900,127900,127900,0
20241220,164000,9939411300,127900,127900,127900,127900,0
20241220,163900,9939411300,127900,127900,127900,127900,0
20241220,163800,9939411300,127900,127900,127900,127900,0
20241220,163700,9939411300,127900,127900,127900,127900,0
20241220,163600,9939411300,127900,127900,127900,127900,0
20241220,163500,9939411300,127900,127900,127900,127900,0
20241220,163400,9939411300,127900,127900,127900,127900,5263
20241220,163300,9939411300,127900,127900,127900,127900,0
20241220,163200,9939411300,127900,127900,127900,127900,0
20241220,163100,9939411300,127900,127900,127900,127900,0
20241220,163000,9939411300,127900,127900,127900,127900,0
20241220,162900,9939411300,127900,127900,127900,127900,0
20241220,162800,9939411300,127900,127900,127900,127900,0
20241220,162700,9939411300,127900,127900,127900,127900,0
20241220,162600,9939411300,127900,127900,127900,127900,0
20241220,162500,9939411300,127900,127900,127900,127900,0
20241220,162400,9939411300,127900,127900,127900,127900,0
20241220,162300,9939411300,127900,127900,127900,127900,0
20241220,162200,9939411300,127900,127900,127900,127900,0
20241220,162100,9939411300,127900,127900,127900,127900,0
20241220,162000,9939411300,127900,127900,127900,127900,0
20241220,161900,9939411300,127900,127900,127900,127900,0
20241220,161800,9939411300,127900,127900,127900,127900,0
20241220,161700,9939411300,127900,127900,127900,127900,0
20241220,161600,9939411300,127900,127900,127900,127900,0
20241220,161500,9939411300,127900,127900,127900,127900,0
20241220,161400,9939411300,127900,127900,127900,127900,0
20241220,161300,9939411300,127900,127900,127900,127900,0
20241220,161200,9939411300,127900,127900,127900,127900,0
20241220,161100,9939411300,127900,127900,127900,127900,0
20241220,161000,9939411300,127900,127900,127900,127900,0
20241220,160900,9939411300,127900,127900,127900,127900,0
20241220,160800,9939411300,127900,127900,127900,127900,0
20241220,160700,9939411300,127900,127900,127900,127900,0
20241220,160600,9939411300,127900,127900,127900,127900,0
20241220,160500,9939411300,127900,127900,127900,127900,0
20241220,160400,9939411300,127900,127900,127900,127900,5263
20241220,160300,9939411300,127900,127900,127900,127900,0
20241220,160200,9939411300,127900,127900,127900,127900,0
20241220,160100,9939411300,127900,127900,127900,127900,0
20241220,160000,9939411300,127900,127900,127900,127900,0
20241220,155900,9939411300,127900,127900,127900,127900,0
20241220,155800,9939411300,127900,127900,127900,127900,0
20241220,155700,9939411300,127900,127900,127900,127900,0
20241220,155600,9939411300,127900,127900,127900,127900,0
20241220,155500,9939411300,127900,127900,127900,127900,0
20241220,155400,9939411300,127900,127900,127900,127900,0
20241220,155300,9939411300,127900,127900,127900,127900,0
20241220,155200,9939411300,127900,127900,127900,127900,0
20241220,155100,9939411300,127900,127900,127900,127900,0
20241220,155000,9939411300,127900,127900,127900,127900,0
20241220,154900,9939411300,127900,127900,127900,127900,0
20241220,154800,9939411300,127900,127900,127900,127900,0
20241220,154700,9939411300,127900,127900,127900,127900,0
20241220,154600,9939411300,127900,127900,127900,127900,0
20241220,154500,9939411300,127900,127900,127900,127900,0
20241220,154400,9939411300,127900,127900,127900,127900,0
20241220,154300,9939411300,127900,127900,127900,127900,0
20241220,154200,9939411300,127900,127900,127900,127900,0
20241220,154100,9939411300,127900,127900,127900,127900,0
20241220,154000,9939411300,127900,127900,127900,127900,0
20241220,153900,9939411300,127900,127900,127900,127900,0
20241220,153800,9939411300,127900,127900,127900,127900,0
20241220,153700,9939411300,127900,127900,127900,127900,0
20241220,153600,9939411300,127900,127900,127900,127900,0
20241220,153500,9939411300,127900,127900,127900,127900,0
20241220,153400,9939411300,127900,127900,127900,127900,5263
20241220,153300,9939411300,127900,127900,127900,127900,0
20241220,153200,9939411300,127900,127900,127900,127900,0
20241220,153100,9939411300,127900,127900,127900,127900,0
20241220,153000,9939411300,127900,127900,127900,127900,5263
20241220,152900,9266273600,128300,128300,128300,128300,0
20241220,152800,9266273600,128300,128300,128300,128300,0
20241220,152700,9266273600,128300,128300,128300,128300,0
20241220,152600,9266273600,128300,128300,128300,128300,0
20241220,152500,9266273600,128300,128300,128300,128300,0
20241220,152400,9266273600,128300,128300,128300,128300,0
20241220,152300,9266273600,128300,128300,128300,128300,0
20241220,152200,9266273600,128300,128300,128300,128300,0
20241220,152100,9266273600,128300,128300,128300,128300,0
20241220,152000,9266273600,128300,128300,128300,128300,0
20241220,151900,9266273600,128300,128400,128500,128300,647
20241220,151800,9183167000,128500,128400,128600,128300,1113
20241220,151700,9040152700,128400,128400,128500,128400,313
20241220,151600,8999944500,128300,128400,128500,128300,500
20241220,151500,8935727100,128400,128400,128500,128400,34
20241220,151400,8931361200,128500,128500,128500,128400,53
20241220,151300,8924551400,128500,128400,128600,128300,89
20241220,151200,8913129200,128400,128300,128600,128300,16
20241220,151100,8911075900,128200,128300,128300,128200,91
20241220,151000,8899408200,128300,128500,128500,128300,297
20241220,150900,8861252300,128700,128600,128700,128500,96
20241220,150800,8848907400,128200,128500,128600,128200,151
20241220,150700,8829512300,128500,128100,128500,128100,712
20241220,150600,8738146700,128100,128200,128300,128100,292
20241220,150500,8700702100,128200,128200,128300,128200,410
20241220,150400,8648132000,128200,128300,128300,128200,228
20241220,150300,8618881600,128300,128300,128300,128300,232
20241220,150200,8589116000,128300,128300,128400,128300,99
20241220,150100,8576414200,128300,128100,128300,128100,183
20241220,150000,8552945000,128100,128200,128200,128000,85
20241220,145900,8542056400,128100,128100,128100,128100,34
20241220,145800,8537701000,128100,128200,128200,128100,56
20241220,145700,8530524000,128300,128400,128400,128300,53
20241220,145600,8523723800,128300,128300,128400,128300,13
20241220,145500,8522055800,128300,128200,128300,128200,39
20241220,145400,8517052400,128300,128300,128300,128300,4
20241220,145300,8516539200,128200,128300,128300,128200,41
20241220,145200,8511282100,128300,128300,128400,128300,19
20241220,145100,8508843700,128300,128300,128300,128200,231
20241220,145000,8479208800,128400,128400,128400,128400,42
20241220,144900,8473816000,128400,128400,128400,128400,36
20241220,144800,8469193600,128400,128400,128400,128400,6
20241220,144700,8468423200,128400,128400,128400,128400,220
20241220,144600,8440175200,128400,128400,128400,128400,47
20241220,144500,8434140400,128400,128400,128400,128400,136
20241220,144400,8416678000,128400,128400,128400,128300,8
20241220,144300,8415651000,128300,128200,128300,128200,19
20241220,144200,8413213500,128200,128200,128200,128200,266
20241220,144100,8379112300,128100,128100,128200,128100,131
20241220,144000,8362331100,128100,128100,128200,128100,43
20241220,143900,8356822400,128100,127900,128100,127900,216
20241220,143800,8329164800,127900,127900,127900,127800,153
20241220,143700,8309608800,127900,128000,128000,127900,55
20241220,143600,8302574200,128000,128000,128000,128000,7
20241220,143500,8301678200,128000,127800,128000,127800,150
20241220,143400,8282483400,127800,128000,128000,127700,629
20241220,143300,8202063700,128000,128000,128000,128000,74
20241220,143200,8192591700,128000,128100,128100,128000,66
20241220,143100,8184141000,128100,128000,128100,128000,192
20241220,143000,8159564500,128000,128200,128200,128000,145
20241220,142900,8140994100,128100,128300,128300,128100,78
20241220,142800,8130994800,128300,128300,128300,128300,21
20241220,142700,8128300500,128200,128000,128300,128000,15
20241220,142600,8126378700,128000,128300,128300,128000,1150
20241220,142500,7979072200,128400,128400,128400,128300,47
20241220,142400,7973037900,128500,128400,128500,128300,331
20241220,142300,7930509700,128500,128400,128500,128300,59
20241220,142200,7922928800,128400,128400,128400,128300,46
20241220,142100,7917022700,128400,128500,128500,128400,170
20241220,142000,7895181500,128500,128600,128600,128400,48
20241220,141900,7889014400,128600,128600,128600,128500,49
20241220,141800,7882715100,128600,128700,128700,128600,40
20241220,141700,7877569000,128700,128800,129000,128700,100
20241220,141600,7864681800,128800,128500,129100,128500,1201
20241220,141500,7709940100,128500,128700,128700,128400,197
20241220,141400,7684628600,128500,128300,128700,128300,23
20241220,141300,7681670300,128700,128700,128800,128200,49
20241220,141200,7675366700,128700,128300,128700,128100,790
20241220,141100,7573853500,128100,128200,128300,128100,231
20241220,141000,7544261800,128200,128200,128200,128200,31
20241220,140900,7540287600,128200,128300,128300,128100,41
20241220,140800,7535028200,128300,128300,128300,128300,165
20241220,140700,7513858700,128100,128100,128100,128100,50
20241220,140600,7507453700,128200,128300,128300,128100,230
20241220,140500,7477966300,128300,128400,128400,128300,11
20241220,140400,7476554100,128200,128200,128200,128200,133
20241220,140300,7459503500,128200,128400,128400,128200,113
20241220,140200,7445005400,128300,128300,128400,128300,49
20241220,140100,7438714500,128400,128200,128400,128200,114
20241220,140000,7424097400,128200,128400,128400,128200,21
20241220,135900,7421402000,128300,128300,128400,128200,291
20241220,135800,7384052300,128300,127800,128300,127800,716
20241220,135700,7292284000,127700,127300,127700,127300,74
20241220,135600,7282846300,127600,127400,127600,127400,771
20241220,135500,7184522300,127400,127400,127400,127300,42
20241220,135400,7179172000,127400,127300,127400,127200,206
20241220,135300,7152938500,127300,127200,127300,127200,34
20241220,135200,7148612600,127200,127200,127200,127200,47
20241220,135100,7142634200,127200,127200,127200,127200,91
20241220,135000,7131059000,127200,127200,127200,127200,182
20241220,134900,7107908600,127200,127300,127300,127200,505
20241220,134800,7043671700,127300,127300,127300,127200,82
20241220,134700,7033237000,127200,127200,127200,127200,249
20241220,134600,7001564200,127200,127200,127300,127200,104
20241220,134500,6988334400,127200,127300,127300,127200,447
20241220,134400,6931475200,127300,127300,127300,127300,121
20241220,134300,6916071900,127400,127400,127400,127400,3
20241220,134200,6915689700,127400,127300,127400,127300,475
20241220,134100,6855221800,127300,127300,127300,127300,31
20241220,134000,6851275500,127300,127500,127500,127300,14
20241220,133900,6849491900,127400,127400,127500,127400,14
20241220,133800,6847708100,127400,127600,127600,127300,205
20241220,133700,6821602100,127400,127600,127600,127400,103
20241220,133600,6808479700,127400,127400,127800,127400,17
20241220,133500,6806311800,127400,127500,127600,127400,124
20241220,133400,6790494200,127400,127300,127600,127300,529
20241220,133300,6723097000,127300,127400,127400,127300,6
20241220,133200,6722333100,127300,127300,127300,127300,125
20241220,133100,6706420600,127300,127300,127400,127300,58
20241220,133000,6699037100,127300,127300,127400,127300,77
20241220,132900,6689232700,127500,127200,127500,127200,112
20241220,132800,6674955700,127300,127400,127500,127300,709
20241220,132700,6584676200,127500,127400,127500,127400,294
20241220,132600,6547210300,127500,127500,127500,127400,40
20241220,132500,6542111800,127500,127800,127800,127500,113
20241220,132400,6527703400,127600,127600,127600,127500,141
20241220,132300,6509717100,127600,127500,127600,127500,11
20241220,132200,6508313700,127800,127400,127800,127300,205
20241220,132100,6482180000,127300,127600,127600,127300,1424
20241220,132000,6300667200,127600,127800,127900,127500,1119
20241220,131900,6157849700,127800,127800,127800,127700,280
20241220,131800,6122080500,127700,127800,127800,127700,388
20241220,131700,6072506100,127800,127900,127900,127800,125
20241220,131600,6056530900,127900,127800,127900,127800,67
20241220,131500,6047966600,127900,127800,127900,127800,38
20241220,131400,6043107500,127800,127800,128000,127800,181
20241220,131300,6019974300,127800,127900,127900,127800,376
20241220,131200,5971885900,127900,127900,127900,127900,26
20241220,131100,5968560500,127900,127900,128000,127900,10
20241220,131000,5967281100,127900,128000,128000,127900,57
20241220,130900,5959987700,127900,128100,128100,127900,1092
20241220,130800,5820210300,128100,128100,128100,128000,67
20241220,130700,5811628500,128100,128100,128100,128100,106
20241220,130600,5798049900,128000,128100,128100,128000,429
20241220,130500,5743133200,128100,128100,128100,128100,66
20241220,130400,5734678600,128100,128000,128100,128000,24
20241220,130300,5731606400,128100,128100,128100,128000,4
20241220,130200,5731094100,128100,128100,128100,128100,64
20241220,130100,5722895700,128000,128100,128100,128000,371
20241220,130000,5675375700,128100,128100,128200,128100,12
20241220,125900,5673838400,128100,128100,128200,128100,9
20241220,125800,5672685300,128100,128100,128100,128100,551
20241220,125700,5602102200,128200,128200,128200,128200,7
20241220,125600,5601204800,128200,128200,128200,128200,1
20241220,125500,5601076600,128200,128200,128200,128100,34
20241220,125400,5596720000,128200,128200,128200,128200,21
20241220,125300,5594027800,128200,128300,128300,128100,82
20241220,125200,5583517100,128200,128200,128200,128200,61
20241220,125100,5575696900,128300,128300,128300,128200,25
20241220,125000,5572489700,128200,128200,128300,128200,8
20241220,124900,5571463600,128300,128200,128300,128200,25
20241220,124800,5568258100,128200,128300,128300,128200,88
20241220,124700,5556976400,128200,128100,128200,128100,38
20241220,124600,5552106000,128200,128200,128200,128200,213
20241220,124500,5524799400,128200,128300,128300,128200,19
20241220,124400,5522363400,128300,128300,128400,128200,105
20241220,124300,5508892100,128300,128300,128300,128300,58
20241220,124200,5501450700,128300,128300,128300,128300,14
20241220,124100,5499654500,128300,128300,128400,128300,72
20241220,124000,5490411800,128300,128300,128300,128200,295
20241220,123900,5452584000,128300,128200,128300,128200,134
20241220,123800,5435402800,128200,128300,128300,128200,135
20241220,123700,5418094500,128300,128300,128300,128300,54
20241220,123600,5411166300,128300,128300,128300,128300,12
20241220,123500,5409626700,128300,128300,128300,128300,12
20241220,123400,5408087100,128300,128300,128300,128200,20
20241220,123300,5405521800,128300,128400,128400,128300,34
20241220,123200,5401159200,128400,128200,128400,128200,204
20241220,123100,5374966700,128200,128300,128400,128200,216
20241220,123000,5347262100,128300,128400,128400,128300,227
20241220,122900,5318136800,128400,128400,128400,128400,5
20241220,122800,5317494800,128400,128300,128400,128300,44
20241220,122700,5311845600,128400,128300,128400,128300,13
20241220,122600,5310177500,128400,128400,128400,128300,6
20241220,122500,5309407300,128400,128400,128500,128400,176
20241220,122400,5286807900,128400,128600,128600,128400,233
20241220,122300,5256867400,128600,128600,128600,128500,13
20241220,122200,5255196300,128600,128600,128600,128600,176
20241220,122100,5232562700,128700,128700,128700,128600,53
20241220,122000,5225741800,128700,128600,128700,128600,6
20241220,121900,5224970100,128600,128600,128600,128600,1
20241220,121800,5224841500,128600,128700,128700,128600,71
20241220,121700,5215708300,128700,128700,128700,128600,12
20241220,121600,5214164400,128700,128600,128700,128600,106
20241220,121500,5200532600,128600,128600,128600,128600,0
20241220,121400,5200532600,128600,128600,128600,128600,15
20241220,121300,5198603600,128700,128700,128700,128700,4
20241220,121200,5198088800,128600,128500,128600,128500,34
20241220,121100,5193718500,128500,128700,128700,128500,44
20241220,121000,5188056900,128700,128600,128700,128500,543
20241220,120900,5118227300,128700,128800,128800,128700,2
20241220,120800,5117969800,128800,128600,128800,128600,16
20241220,120700,5115912000,128800,128700,128800,128700,22
20241220,120600,5113080200,128800,128800,128800,128700,33
20241220,120500,5108831100,128800,128800,128800,128800,2
20241220,120400,5108573500,128600,128700,128800,128600,175
20241220,120300,5086049900,128700,128700,128700,128700,18
20241220,120200,5083733300,128700,128800,128800,128700,228
20241220,120100,5054383300,128800,128800,128900,128800,54
20241220,120000,5047427900,128800,128800,128800,128700,25
20241220,115900,5044208600,128800,129000,129000,128800,63
20241220,115800,5036093800,128800,128800,128800,128800,8
20241220,115700,5035063400,128900,128900,128900,128900,11
20241220,115600,5033645500,128800,128800,128900,128800,173
20241220,115500,5011361000,128800,128800,128800,128800,18
20241220,115400,5009042600,128800,128800,128900,128800,22
20241220,115300,5006207500,128700,128700,128700,128700,1
20241220,115200,5006078800,128900,128800,128900,128700,4
20241220,115100,5005563600,128800,128800,128800,128800,0
20241220,115000,5005563600,128800,128900,128900,128800,4
20241220,114900,5005048300,128900,128800,128900,128800,32
20241220,114800,5000925500,128800,128900,128900,128800,4
20241220,114700,5000410000,128900,129000,129000,128700,29
20241220,114600,4996674700,129000,128800,129000,128800,150
20241220,114500,4977340600,128700,128800,128800,128700,35
20241220,114400,4972835000,128700,128700,128700,128700,36
20241220,114300,4968201800,128900,128900,128900,128900,7
20241220,114200,4967299500,128900,128800,128900,128800,4
20241220,114100,4966784000,128800,128600,128800,128600,145
20241220,114000,4948111700,128800,128600,128800,128600,3
20241220,113900,4947725700,128600,128800,128800,128600,10
20241220,113800,4946438500,128700,128600,128700,128600,16
20241220,113700,4944380800,128600,128600,128600,128600,16
20241220,113600,4942323200,128600,128700,128900,128600,60
20241220,113500,4934604000,128900,128800,128900,128800,22
20241220,113400,4931768400,128900,128900,128900,128900,55
20241220,113300,4924678900,128900,128900,128900,128900,17
20241220,113200,4922487600,128900,128500,128900,128500,45
20241220,113100,4916688000,128800,128800,128800,128800,41
20241220,113000,4911407200,128700,128700,128800,128700,158
20241220,112900,4891070800,128800,128700,128800,128700,359
20241220,112800,4844863500,128700,128600,128700,128600,170
20241220,112700,4822985400,128600,128600,128600,128600,3
20241220,112600,4822599600,128500,128500,128500,128500,17
20241220,112500,4820415100,128500,128400,128500,128400,15
20241220,112400,4818488400,128500,128600,128600,128500,34
20241220,112300,4814117900,128600,128600,128700,128600,45
20241220,112200,4808330500,128600,128600,128600,128500,31
20241220,112100,4804344100,128400,128400,128400,128400,70
20241220,112000,4795356100,128400,128300,128600,128300,832
20241220,111900,4688529500,128400,128500,128500,128400,419
20241220,111800,4634703600,128500,128600,128600,128500,15
20241220,111700,4632775500,128600,128600,128600,128600,17
20241220,111600,4630589300,128600,128500,128600,128500,24
20241220,111500,4627504300,128600,128700,128700,128500,133
20241220,111400,4610408800,128600,128600,128800,128600,95
20241220,111300,4598191300,128600,128600,128600,128600,1
20241220,111200,4598062700,128600,128600,128800,128600,224
20241220,111100,4569256000,128700,128800,128800,128700,133
20241220,111000,4552135600,128800,128700,128800,128700,13
20241220,110900,4550462200,128700,128800,128800,128700,114
20241220,110800,4535785700,128900,128900,128900,128900,8
20241220,110700,4534754500,128900,128900,128900,128800,19
20241220,110600,4532306400,128800,128900,128900,128800,318
20241220,110500,4491329200,129000,129000,129000,129000,403
20241220,110400,4439342200,129000,129000,129000,129000,68
20241220,110300,4430570200,129100,129100,129100,129100,20
20241220,110200,4427988200,129000,129100,129100,129000,37
20241220,110100,4423214500,129000,129000,129000,129000,88
20241220,110000,4411862500,129000,129100,129100,129000,4
20241220,105900,4411346300,129100,129100,129100,129100,22
20241220,105800,4408506100,129100,129100,129100,129100,42
20241220,105700,4403083900,129100,129100,129200,129100,96
20241220,105600,4390689800,129100,129200,129200,129000,30
20241220,105500,4386818900,129200,129200,129200,129000,388
20241220,105400,4336741300,129200,129100,129200,129100,6
20241220,105300,4335966600,129100,129200,129200,129100,11
20241220,105200,4334545500,129200,129200,129200,129200,353
20241220,105100,4288937900,129300,129300,129300,129300,3
20241220,105000,4288550000,129300,129300,129300,129200,149
20241220,104900,4269284600,129300,129400,129400,129300,309
20241220,104800,4229301300,129400,129400,129500,129400,56
20241220,104700,4222052900,129400,129400,129500,129400,67
20241220,104600,4213382900,129400,129600,129600,129400,120
20241220,104500,4197848700,129600,129700,129700,129600,10
20241220,104400,4196552600,129700,129700,129800,129700,134
20241220,104300,4179164700,129700,129700,129700,129700,2
20241220,104200,4178905300,129700,129600,129700,129600,50
20241220,104100,4172425200,129700,129700,129700,129600,131
20241220,104000,4155435400,129700,129700,129700,129700,30
20241220,103900,4151544400,129800,129800,129800,129800,9
20241220,103800,4150376200,129800,129700,129800,129700,179
20241220,103700,4127158500,129700,129600,129700,129600,14
20241220,103600,4125342900,129700,129500,129700,129500,68
20241220,103500,4116523500,129400,129400,129400,129400,0
20241220,103400,4116523500,129400,129500,129700,129400,382
20241220,103300,4067050200,129500,129500,129500,129500,1
20241220,103200,4066920700,129700,129700,129700,129400,207
20241220,103100,4040087900,129700,129600,129700,129600,14
20241220,103000,4038273300,129600,129400,129700,129400,550
20241220,102900,3967003800,129300,129300,129300,129300,237
20241220,102800,3936359700,129400,129400,129400,129400,382
20241220,102700,3886928900,129300,129300,129300,129300,0
20241220,102600,3886928900,129300,129500,129500,129300,120
20241220,102500,3871392100,129500,129500,129500,129500,4
20241220,102400,3870874100,129300,129300,129400,129300,12
20241220,102300,3869321500,129500,129500,129500,129500,1
20241220,102200,3869192000,129300,129300,129300,129300,140
20241220,102100,3851090000,129300,129500,129500,129300,26
20241220,102000,3847727400,129300,129300,129500,129300,54
20241220,101900,3840741200,129400,129400,129400,129300,46
20241220,101800,3834789400,129400,129500,129500,129400,51
20241220,101700,3828189900,129500,129500,129500,129400,23
20241220,101600,3825211500,129600,129400,129600,129400,209
20241220,101500,3798156300,129400,129500,129500,129400,167
20241220,101400,3776546400,129400,129600,129600,129400,157
20241220,101300,3756221800,129600,129800,129800,129500,345
20241220,101200,3711487500,129700,129400,129700,129400,216
20241220,101100,3683494400,129300,129300,129400,129300,90
20241220,101000,3671857000,129400,129500,129500,129400,148
20241220,100900,3652705700,129400,129400,129400,129400,27
20241220,100800,3649211900,129500,129600,129600,129400,83
20241220,100700,3638462000,129600,129600,129700,129600,205
20241220,100600,3611890300,129600,129500,129700,129400,283
20241220,100500,3575232200,129400,129300,129400,129200,179
20241220,100400,3552087400,129200,129500,129500,129200,365
20241220,100300,3504837400,129600,129500,129600,129500,20
20241220,100200,3502246100,129600,129500,129600,129500,2
20241220,100100,3501987000,129500,129500,129700,129500,259
20241220,100000,3468432600,129500,129200,129500,129200,225
20241220,095900,3439327100,129100,129100,129100,129000,58
20241220,095800,3431841200,129100,129000,129100,129000,84
20241220,095700,3421002200,129100,129100,129100,129000,29
20241220,095600,3417258400,129000,128900,129000,128900,59
20241220,095500,3409647900,128800,128700,128900,128700,87
20241220,095400,3398435000,128700,128600,128700,128600,23
20241220,095300,3395475100,128700,128800,128800,128600,793
20241220,095200,3293380300,128800,128800,128900,128800,70
20241220,095100,3284364100,128800,128800,128800,128800,106
20241220,095000,3270711300,128800,128800,128900,128800,35
20241220,094900,3266203200,128800,129000,129000,128800,447
20241220,094800,3208554800,128800,128900,128900,128800,121
20241220,094700,3192969600,128800,129000,129000,128800,66
20241220,094600,3184468600,129000,128700,129000,128600,358
20241220,094500,3138375300,129000,128700,129000,128500,1245
20241220,094400,2978272900,128700,128800,129100,128600,296
20241220,094300,2940174200,129100,128900,129100,128800,495
20241220,094200,2876325000,128900,128900,128900,128800,102
20241220,094100,2863182300,128800,128900,128900,128800,31
20241220,094000,2859187900,128800,128800,128900,128800,105
20241220,093900,2845662900,128800,128700,128800,128500,54
20241220,093800,2838713700,128500,128600,128800,128500,521
20241220,093700,2771756900,128800,128700,128800,128500,357
20241220,093600,2725875800,128600,128800,128900,128500,94
20241220,093500,2713790300,128800,128500,128800,128500,210
20241220,093400,2686796300,128400,128300,128400,128300,54
20241220,093300,2679866500,128300,128200,128300,128200,14
20241220,093200,2678071000,128200,128100,128200,128100,162
20241220,093100,2657316700,128100,127800,128100,127700,680
20241220,093000,2570366500,127800,127900,127900,127700,356
20241220,092900,2524880700,127900,127900,127900,127800,232
20241220,092800,2495209100,127900,127900,128000,127800,247
20241220,092700,2463614900,127900,127500,127900,127500,52
20241220,092600,2456981500,127500,127500,127600,127500,538
20241220,092500,2388384300,127600,127600,127700,127500,870
20241220,092400,2277407200,127800,127900,128000,127600,587
20241220,092300,2202432700,127900,128300,128300,127900,775
20241220,092200,2103211500,128100,128100,128400,128000,229
20241220,092100,2073875900,128000,127700,128200,127700,611
20241220,092000,1995768400,127700,127900,127900,127700,384
20241220,091900,1946708800,127900,128100,128100,127800,728
20241220,091800,1853604600,128000,128100,128100,128000,121
20241220,091700,1838111800,128100,128400,128500,127900,2227
20241220,091600,1552719200,128400,128300,128400,128300,224
20241220,091500,1523976900,128300,128900,128900,128300,1493
20241220,091400,1332113900,129000,129100,129100,128900,138
20241220,091300,1314318200,128900,128900,129200,128800,183
20241220,091200,1290738700,128800,128800,129200,128600,650
20241220,091100,1206981600,128700,128900,128900,128400,2092
20241220,091000,937871600,128900,129200,129200,128900,942
20241220,090900,816320300,129200,129600,129600,129200,845
20241220,090800,706996100,129600,129500,129600,129500,253
20241220,090700,674211800,129500,129200,129500,129100,450
20241220,090600,616028300,129100,129600,129600,129100,1005
20241220,090500,486058700,129600,129600,129600,129600,322
20241220,090400,444327500,129600,130200,130200,129600,980
20241220,090300,317008900,130300,130400,130500,130200,516
20241220,090200,249755800,130500,130900,130900,130400,745
20241220,090100,152463500,131100,130900,131100,130900,200
20241220,090000,126261200,130800,130700,130800,130600,946