KissMeData/316140/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,211400,95807493500,15580,15580,15580,15580,3856193
20241220,211300,95807493500,15580,15580,15580,15580,0
20241220,211200,95807493500,15580,15580,15580,15580,0
20241220,211100,95807493500,15580,15580,15580,15580,0
20241220,211000,95807493500,15580,15580,15580,15580,0
20241220,210900,95807493500,15580,15580,15580,15580,0
20241220,210800,95807493500,15580,15580,15580,15580,0
20241220,210700,95807493500,15580,15580,15580,15580,0
20241220,210600,95807493500,15580,15580,15580,15580,0
20241220,210500,95807493500,15580,15580,15580,15580,0
20241220,210400,95807493500,15580,15580,15580,15580,0
20241220,210300,95807493500,15580,15580,15580,15580,0
20241220,210200,95807493500,15580,15580,15580,15580,0
20241220,210100,95807493500,15580,15580,15580,15580,0
20241220,210000,95807493500,15580,15580,15580,15580,0
20241220,205900,95807493500,15580,15580,15580,15580,0
20241220,205800,95807493500,15580,15580,15580,15580,0
20241220,205700,95807493500,15580,15580,15580,15580,0
20241220,205600,95807493500,15580,15580,15580,15580,0
20241220,205500,95807493500,15580,15580,15580,15580,0
20241220,205400,95807493500,15580,15580,15580,15580,0
20241220,205300,95807493500,15580,15580,15580,15580,0
20241220,205200,95807493500,15580,15580,15580,15580,0
20241220,205100,95807493500,15580,15580,15580,15580,0
20241220,205000,95807493500,15580,15580,15580,15580,0
20241220,204900,95807493500,15580,15580,15580,15580,0
20241220,204800,95807493500,15580,15580,15580,15580,0
20241220,204700,95807493500,15580,15580,15580,15580,0
20241220,204600,95807493500,15580,15580,15580,15580,0
20241220,204500,95807493500,15580,15580,15580,15580,0
20241220,204400,95807493500,15580,15580,15580,15580,3856193
20241220,204300,95807493500,15580,15580,15580,15580,0
20241220,204200,95807493500,15580,15580,15580,15580,0
20241220,204100,95807493500,15580,15580,15580,15580,0
20241220,204000,95807493500,15580,15580,15580,15580,0
20241220,203900,95807493500,15580,15580,15580,15580,0
20241220,203800,95807493500,15580,15580,15580,15580,0
20241220,203700,95807493500,15580,15580,15580,15580,0
20241220,203600,95807493500,15580,15580,15580,15580,0
20241220,203500,95807493500,15580,15580,15580,15580,0
20241220,203400,95807493500,15580,15580,15580,15580,0
20241220,203300,95807493500,15580,15580,15580,15580,0
20241220,203200,95807493500,15580,15580,15580,15580,0
20241220,203100,95807493500,15580,15580,15580,15580,0
20241220,203000,95807493500,15580,15580,15580,15580,0
20241220,202900,95807493500,15580,15580,15580,15580,0
20241220,202800,95807493500,15580,15580,15580,15580,0
20241220,202700,95807493500,15580,15580,15580,15580,0
20241220,202600,95807493500,15580,15580,15580,15580,0
20241220,202500,95807493500,15580,15580,15580,15580,0
20241220,202400,95807493500,15580,15580,15580,15580,0
20241220,202300,95807493500,15580,15580,15580,15580,0
20241220,202200,95807493500,15580,15580,15580,15580,0
20241220,202100,95807493500,15580,15580,15580,15580,0
20241220,202000,95807493500,15580,15580,15580,15580,0
20241220,201900,95807493500,15580,15580,15580,15580,0
20241220,201800,95807493500,15580,15580,15580,15580,0
20241220,201700,95807493500,15580,15580,15580,15580,0
20241220,201600,95807493500,15580,15580,15580,15580,0
20241220,201500,95807493500,15580,15580,15580,15580,0
20241220,201400,95807493500,15580,15580,15580,15580,3856193
20241220,201300,95807493500,15580,15580,15580,15580,0
20241220,201200,95807493500,15580,15580,15580,15580,0
20241220,201100,95807493500,15580,15580,15580,15580,0
20241220,201000,95807493500,15580,15580,15580,15580,0
20241220,200900,95807493500,15580,15580,15580,15580,0
20241220,200800,95807493500,15580,15580,15580,15580,0
20241220,200700,95807493500,15580,15580,15580,15580,0
20241220,200600,95807493500,15580,15580,15580,15580,0
20241220,200500,95807493500,15580,15580,15580,15580,0
20241220,200400,95807493500,15580,15580,15580,15580,0
20241220,200300,95807493500,15580,15580,15580,15580,0
20241220,200200,95807493500,15580,15580,15580,15580,0
20241220,200100,95807493500,15580,15580,15580,15580,0
20241220,200000,95807493500,15580,15580,15580,15580,0
20241220,195900,95807493500,15580,15580,15580,15580,0
20241220,195800,95807493500,15580,15580,15580,15580,0
20241220,195700,95807493500,15580,15580,15580,15580,0
20241220,195600,95807493500,15580,15580,15580,15580,0
20241220,195500,95807493500,15580,15580,15580,15580,0
20241220,195400,95807493500,15580,15580,15580,15580,0
20241220,195300,95807493500,15580,15580,15580,15580,0
20241220,195200,95807493500,15580,15580,15580,15580,0
20241220,195100,95807493500,15580,15580,15580,15580,0
20241220,195000,95807493500,15580,15580,15580,15580,0
20241220,194900,95807493500,15580,15580,15580,15580,0
20241220,194800,95807493500,15580,15580,15580,15580,0
20241220,194700,95807493500,15580,15580,15580,15580,0
20241220,194600,95807493500,15580,15580,15580,15580,0
20241220,194500,95807493500,15580,15580,15580,15580,0
20241220,194400,95807493500,15580,15580,15580,15580,3856193
20241220,194300,95807493500,15580,15580,15580,15580,0
20241220,194200,95807493500,15580,15580,15580,15580,0
20241220,194100,95807493500,15580,15580,15580,15580,0
20241220,194000,95807493500,15580,15580,15580,15580,0
20241220,193900,95807493500,15580,15580,15580,15580,0
20241220,193800,95807493500,15580,15580,15580,15580,0
20241220,193700,95807493500,15580,15580,15580,15580,0
20241220,193600,95807493500,15580,15580,15580,15580,0
20241220,193500,95807493500,15580,15580,15580,15580,0
20241220,193400,95807493500,15580,15580,15580,15580,0
20241220,193300,95807493500,15580,15580,15580,15580,0
20241220,193200,95807493500,15580,15580,15580,15580,0
20241220,193100,95807493500,15580,15580,15580,15580,0
20241220,193000,95807493500,15580,15580,15580,15580,0
20241220,192900,95807493500,15580,15580,15580,15580,0
20241220,192800,95807493500,15580,15580,15580,15580,0
20241220,192700,95807493500,15580,15580,15580,15580,0
20241220,192600,95807493500,15580,15580,15580,15580,0
20241220,192500,95807493500,15580,15580,15580,15580,0
20241220,192400,95807493500,15580,15580,15580,15580,0
20241220,192300,95807493500,15580,15580,15580,15580,0
20241220,192200,95807493500,15580,15580,15580,15580,0
20241220,192100,95807493500,15580,15580,15580,15580,0
20241220,192000,95807493500,15580,15580,15580,15580,0
20241220,191900,95807493500,15580,15580,15580,15580,0
20241220,191800,95807493500,15580,15580,15580,15580,0
20241220,191700,95807493500,15580,15580,15580,15580,0
20241220,191600,95807493500,15580,15580,15580,15580,0
20241220,191500,95807493500,15580,15580,15580,15580,0
20241220,191400,95807493500,15580,15580,15580,15580,3856193
20241220,191300,95807493500,15580,15580,15580,15580,0
20241220,191200,95807493500,15580,15580,15580,15580,0
20241220,191100,95807493500,15580,15580,15580,15580,0
20241220,191000,95807493500,15580,15580,15580,15580,0
20241220,190900,95807493500,15580,15580,15580,15580,0
20241220,190800,95807493500,15580,15580,15580,15580,0
20241220,190700,95807493500,15580,15580,15580,15580,0
20241220,190600,95807493500,15580,15580,15580,15580,0
20241220,190500,95807493500,15580,15580,15580,15580,0
20241220,190400,95807493500,15580,15580,15580,15580,0
20241220,190300,95807493500,15580,15580,15580,15580,0
20241220,190200,95807493500,15580,15580,15580,15580,0
20241220,190100,95807493500,15580,15580,15580,15580,0
20241220,190000,95807493500,15580,15580,15580,15580,0
20241220,185900,95807493500,15580,15580,15580,15580,0
20241220,185800,95807493500,15580,15580,15580,15580,0
20241220,185700,95807493500,15580,15580,15580,15580,0
20241220,185600,95807493500,15580,15580,15580,15580,0
20241220,185500,95807493500,15580,15580,15580,15580,0
20241220,185400,95807493500,15580,15580,15580,15580,0
20241220,185300,95807493500,15580,15580,15580,15580,0
20241220,185200,95807493500,15580,15580,15580,15580,0
20241220,185100,95807493500,15580,15580,15580,15580,0
20241220,185000,95807493500,15580,15580,15580,15580,0
20241220,184900,95807493500,15580,15580,15580,15580,0
20241220,184800,95807493500,15580,15580,15580,15580,0
20241220,184700,95807493500,15580,15580,15580,15580,0
20241220,184600,95807493500,15580,15580,15580,15580,0
20241220,184500,95807493500,15580,15580,15580,15580,0
20241220,184400,95807493500,15580,15580,15580,15580,3856193
20241220,184300,95807493500,15580,15580,15580,15580,0
20241220,184200,95807493500,15580,15580,15580,15580,0
20241220,184100,95807493500,15580,15580,15580,15580,0
20241220,184000,95807493500,15580,15580,15580,15580,0
20241220,183900,95807493500,15580,15580,15580,15580,0
20241220,183800,95807493500,15580,15580,15580,15580,0
20241220,183700,95807493500,15580,15580,15580,15580,0
20241220,183600,95807493500,15580,15580,15580,15580,0
20241220,183500,95807493500,15580,15580,15580,15580,0
20241220,183400,95807493500,15580,15580,15580,15580,0
20241220,183300,95807493500,15580,15580,15580,15580,0
20241220,183200,95807493500,15580,15580,15580,15580,0
20241220,183100,95807493500,15580,15580,15580,15580,0
20241220,183000,95807493500,15580,15580,15580,15580,0
20241220,182900,95807493500,15580,15580,15580,15580,0
20241220,182800,95807493500,15580,15580,15580,15580,0
20241220,182700,95807493500,15580,15580,15580,15580,0
20241220,182600,95807493500,15580,15580,15580,15580,0
20241220,182500,95807493500,15580,15580,15580,15580,0
20241220,182400,95807493500,15580,15580,15580,15580,0
20241220,182300,95807493500,15580,15580,15580,15580,0
20241220,182200,95807493500,15580,15580,15580,15580,0
20241220,182100,95807493500,15580,15580,15580,15580,0
20241220,182000,95807493500,15580,15580,15580,15580,0
20241220,181900,95807493500,15580,15580,15580,15580,0
20241220,181800,95807493500,15580,15580,15580,15580,0
20241220,181700,95807493500,15580,15580,15580,15580,0
20241220,181600,95807493500,15580,15580,15580,15580,0
20241220,181500,95807493500,15580,15580,15580,15580,0
20241220,181400,95807493500,15580,15580,15580,15580,3856193
20241220,181300,95807493500,15580,15580,15580,15580,0
20241220,181200,95807493500,15580,15580,15580,15580,0
20241220,181100,95807493500,15580,15580,15580,15580,0
20241220,181000,95807493500,15580,15580,15580,15580,0
20241220,180900,95807493500,15580,15580,15580,15580,0
20241220,180800,95807493500,15580,15580,15580,15580,0
20241220,180700,95807493500,15580,15580,15580,15580,0
20241220,180600,95807493500,15580,15580,15580,15580,0
20241220,180500,95807493500,15580,15580,15580,15580,0
20241220,180400,95807493500,15580,15580,15580,15580,0
20241220,180300,95807493500,15580,15580,15580,15580,0
20241220,180200,95807493500,15580,15580,15580,15580,0
20241220,180100,95807493500,15580,15580,15580,15580,0
20241220,180000,95807493500,15580,15580,15580,15580,0
20241220,175900,95807493500,15580,15580,15580,15580,0
20241220,175800,95807493500,15580,15580,15580,15580,0
20241220,175700,95807493500,15580,15580,15580,15580,0
20241220,175600,95807493500,15580,15580,15580,15580,0
20241220,175500,95807493500,15580,15580,15580,15580,0
20241220,175400,95807493500,15580,15580,15580,15580,0
20241220,175300,95807493500,15580,15580,15580,15580,0
20241220,175200,95807493500,15580,15580,15580,15580,0
20241220,175100,95807493500,15580,15580,15580,15580,0
20241220,175000,95807493500,15580,15580,15580,15580,0
20241220,174900,95807493500,15580,15580,15580,15580,0
20241220,174800,95807493500,15580,15580,15580,15580,0
20241220,174700,95807493500,15580,15580,15580,15580,0
20241220,174600,95807493500,15580,15580,15580,15580,0
20241220,174500,95807493500,15580,15580,15580,15580,0
20241220,174400,95807493500,15580,15580,15580,15580,3856193
20241220,174300,95807493500,15580,15580,15580,15580,0
20241220,174200,95807493500,15580,15580,15580,15580,0
20241220,174100,95807493500,15580,15580,15580,15580,0
20241220,174000,95807493500,15580,15580,15580,15580,0
20241220,173900,95807493500,15580,15580,15580,15580,0
20241220,173800,95807493500,15580,15580,15580,15580,0
20241220,173700,95807493500,15580,15580,15580,15580,0
20241220,173600,95807493500,15580,15580,15580,15580,0
20241220,173500,95807493500,15580,15580,15580,15580,0
20241220,173400,95807493500,15580,15580,15580,15580,0
20241220,173300,95807493500,15580,15580,15580,15580,0
20241220,173200,95807493500,15580,15580,15580,15580,0
20241220,173100,95807493500,15580,15580,15580,15580,0
20241220,173000,95807493500,15580,15580,15580,15580,0
20241220,172900,95807493500,15580,15580,15580,15580,0
20241220,172800,95807493500,15580,15580,15580,15580,0
20241220,172700,95807493500,15580,15580,15580,15580,0
20241220,172600,95807493500,15580,15580,15580,15580,0
20241220,172500,95807493500,15580,15580,15580,15580,0
20241220,172400,95807493500,15580,15580,15580,15580,0
20241220,172300,95807493500,15580,15580,15580,15580,0
20241220,172200,95807493500,15580,15580,15580,15580,0
20241220,172100,95807493500,15580,15580,15580,15580,0
20241220,172000,95807493500,15580,15580,15580,15580,0
20241220,171900,95807493500,15580,15580,15580,15580,0
20241220,171800,95807493500,15580,15580,15580,15580,0
20241220,171700,95807493500,15580,15580,15580,15580,0
20241220,171600,95807493500,15580,15580,15580,15580,0
20241220,171500,95807493500,15580,15580,15580,15580,0
20241220,171400,95807493500,15580,15580,15580,15580,3856193
20241220,171300,95807493500,15580,15580,15580,15580,0
20241220,171200,95807493500,15580,15580,15580,15580,0
20241220,171100,95807493500,15580,15580,15580,15580,0
20241220,171000,95807493500,15580,15580,15580,15580,0
20241220,170900,95807493500,15580,15580,15580,15580,0
20241220,170800,95807493500,15580,15580,15580,15580,0
20241220,170700,95807493500,15580,15580,15580,15580,0
20241220,170600,95807493500,15580,15580,15580,15580,0
20241220,170500,95807493500,15580,15580,15580,15580,0
20241220,170400,95807493500,15580,15580,15580,15580,0
20241220,170300,95807493500,15580,15580,15580,15580,0
20241220,170200,95807493500,15580,15580,15580,15580,0
20241220,170100,95807493500,15580,15580,15580,15580,0
20241220,170000,95807493500,15580,15580,15580,15580,0
20241220,165900,95807493500,15580,15580,15580,15580,0
20241220,165800,95807493500,15580,15580,15580,15580,0
20241220,165700,95807493500,15580,15580,15580,15580,0
20241220,165600,95807493500,15580,15580,15580,15580,0
20241220,165500,95807493500,15580,15580,15580,15580,0
20241220,165400,95807493500,15580,15580,15580,15580,0
20241220,165300,95807493500,15580,15580,15580,15580,0
20241220,165200,95807493500,15580,15580,15580,15580,0
20241220,165100,95807493500,15580,15580,15580,15580,0
20241220,165000,95807493500,15580,15580,15580,15580,0
20241220,164900,95807493500,15580,15580,15580,15580,0
20241220,164800,95807493500,15580,15580,15580,15580,0
20241220,164700,95807493500,15580,15580,15580,15580,0
20241220,164600,95807493500,15580,15580,15580,15580,0
20241220,164500,95807493500,15580,15580,15580,15580,0
20241220,164400,95807493500,15580,15580,15580,15580,3856193
20241220,164300,95807493500,15580,15580,15580,15580,0
20241220,164200,95807493500,15580,15580,15580,15580,0
20241220,164100,95807493500,15580,15580,15580,15580,0
20241220,164000,95807493500,15580,15580,15580,15580,0
20241220,163900,95807493500,15580,15580,15580,15580,0
20241220,163800,95807493500,15580,15580,15580,15580,0
20241220,163700,95807493500,15580,15580,15580,15580,0
20241220,163600,95807493500,15580,15580,15580,15580,0
20241220,163500,95807493500,15580,15580,15580,15580,0
20241220,163400,95807493500,15580,15580,15580,15580,0
20241220,163300,95807493500,15580,15580,15580,15580,0
20241220,163200,95807493500,15580,15580,15580,15580,0
20241220,163100,95807493500,15580,15580,15580,15580,0
20241220,163000,95807493500,15580,15580,15580,15580,0
20241220,162900,95807493500,15580,15580,15580,15580,0
20241220,162800,95807493500,15580,15580,15580,15580,0
20241220,162700,95807493500,15580,15580,15580,15580,0
20241220,162600,95807493500,15580,15580,15580,15580,0
20241220,162500,95807493500,15580,15580,15580,15580,0
20241220,162400,95807493500,15580,15580,15580,15580,0
20241220,162300,95807493500,15580,15580,15580,15580,0
20241220,162200,95807493500,15580,15580,15580,15580,0
20241220,162100,95807493500,15580,15580,15580,15580,0
20241220,162000,95807493500,15580,15580,15580,15580,0
20241220,161900,95807493500,15580,15580,15580,15580,0
20241220,161800,95807493500,15580,15580,15580,15580,0
20241220,161700,95807493500,15580,15580,15580,15580,0
20241220,161600,95807493500,15580,15580,15580,15580,0
20241220,161500,95807493500,15580,15580,15580,15580,0
20241220,161400,95807493500,15580,15580,15580,15580,3856193
20241220,161300,95807493500,15580,15580,15580,15580,0
20241220,161200,95807493500,15580,15580,15580,15580,0
20241220,161100,95807493500,15580,15580,15580,15580,0
20241220,161000,95807493500,15580,15580,15580,15580,0
20241220,160900,95807493500,15580,15580,15580,15580,0
20241220,160800,95807493500,15580,15580,15580,15580,0
20241220,160700,95807493500,15580,15580,15580,15580,0
20241220,160600,95807493500,15580,15580,15580,15580,0
20241220,160500,95807493500,15580,15580,15580,15580,0
20241220,160400,95807493500,15580,15580,15580,15580,0
20241220,160300,95807493500,15580,15580,15580,15580,0
20241220,160200,95807493500,15580,15580,15580,15580,0
20241220,160100,95807493500,15580,15580,15580,15580,0
20241220,160000,95807493500,15580,15580,15580,15580,0
20241220,155900,95807493500,15580,15580,15580,15580,0
20241220,155800,95807493500,15580,15580,15580,15580,0
20241220,155700,95807493500,15580,15580,15580,15580,0
20241220,155600,95807493500,15580,15580,15580,15580,0
20241220,155500,95807493500,15580,15580,15580,15580,0
20241220,155400,95807493500,15580,15580,15580,15580,0
20241220,155300,95807493500,15580,15580,15580,15580,0
20241220,155200,95807493500,15580,15580,15580,15580,0
20241220,155100,95807493500,15580,15580,15580,15580,0
20241220,155000,95807493500,15580,15580,15580,15580,0
20241220,154900,95807493500,15580,15580,15580,15580,0
20241220,154800,95807493500,15580,15580,15580,15580,0
20241220,154700,95807493500,15580,15580,15580,15580,0
20241220,154600,95807493500,15580,15580,15580,15580,0
20241220,154500,95807493500,15580,15580,15580,15580,0
20241220,154400,95807493500,15580,15580,15580,15580,3856193
20241220,154300,95807493500,15580,15580,15580,15580,0
20241220,154200,95807493500,15580,15580,15580,15580,0
20241220,154100,95807493500,15580,15580,15580,15580,0
20241220,154000,95807493500,15580,15580,15580,15580,0
20241220,153900,95807493500,15580,15580,15580,15580,0
20241220,153800,95807493500,15580,15580,15580,15580,0
20241220,153700,95807493500,15580,15580,15580,15580,0
20241220,153600,95807493500,15580,15580,15580,15580,0
20241220,153500,95807493500,15580,15580,15580,15580,0
20241220,153400,95807493500,15580,15580,15580,15580,0
20241220,153300,95807493500,15580,15580,15580,15580,0
20241220,153200,95807493500,15580,15580,15580,15580,0
20241220,153100,95807493500,15580,15580,15580,15580,0
20241220,153000,95807493500,15580,15580,15580,15580,3856193
20241220,152900,35728006560,15430,15430,15430,15430,0
20241220,152800,35728006560,15430,15430,15430,15430,0
20241220,152700,35728006560,15430,15430,15430,15430,0
20241220,152600,35728006560,15430,15430,15430,15430,0
20241220,152500,35728006560,15430,15430,15430,15430,0
20241220,152400,35728006560,15430,15430,15430,15430,0
20241220,152300,35728006560,15430,15430,15430,15430,0
20241220,152200,35728006560,15430,15430,15430,15430,0
20241220,152100,35728006560,15430,15430,15430,15430,0
20241220,152000,35728006560,15430,15430,15430,15430,0
20241220,151900,35728006560,15430,15460,15460,15420,9663
20241220,151800,35578843790,15460,15500,15500,15450,12100
20241220,151700,35391690420,15500,15500,15520,15490,31996
20241220,151600,34895554770,15500,15510,15520,15490,29966
20241220,151500,34431036150,15500,15490,15520,15490,18599
20241220,151400,34142630840,15510,15510,15530,15490,34583
20241220,151300,33606248190,15530,15480,15530,15480,36163
20241220,151200,33045190820,15490,15490,15500,15470,36120
20241220,151100,32485632330,15490,15450,15490,15440,17116
20241220,151000,32220831760,15450,15450,15450,15430,6376
20241220,150900,32122367840,15450,15450,15450,15440,5682
20241220,150800,32034601090,15450,15440,15450,15440,5831
20241220,150700,31944530840,15450,15440,15460,15440,11342
20241220,150600,31769280710,15450,15440,15450,15430,5291
20241220,150500,31687587080,15440,15460,15460,15430,9845
20241220,150400,31535492760,15460,15460,15470,15450,10685
20241220,150300,31370293230,15450,15450,15460,15440,7928
20241220,150200,31247784230,15450,15440,15450,15430,9054
20241220,150100,31107921500,15450,15430,15450,15420,6690
20241220,150000,31004658730,15440,15430,15470,15420,12018
20241220,145900,30819070750,15430,15430,15440,15420,4094
20241220,145800,30755890370,15420,15440,15450,15410,12229
20241220,145700,30567169910,15440,15440,15450,15410,8271
20241220,145600,30439532630,15440,15450,15450,15430,8986
20241220,145500,30300758270,15440,15430,15450,15430,7549
20241220,145400,30184197220,15440,15440,15440,15430,5759
20241220,145300,30095286100,15440,15430,15440,15430,14673
20241220,145200,29868747770,15440,15450,15460,15420,20109
20241220,145100,29558082030,15450,15440,15460,15430,9301
20241220,145000,29414436710,15440,15450,15460,15430,8055
20241220,144900,29290019610,15450,15450,15450,15430,5420
20241220,144800,29206295830,15430,15440,15450,15430,5931
20241220,144700,29114698660,15430,15430,15440,15420,7334
20241220,144600,29001510480,15430,15420,15440,15420,4916
20241220,144500,28925645080,15450,15440,15450,15420,13520
20241220,144400,28717030710,15440,15450,15450,15430,7845
20241220,144300,28595870360,15450,15420,15450,15410,5379
20241220,144200,28512854490,15420,15410,15430,15410,6737
20241220,144100,28408933640,15420,15430,15430,15410,2075
20241220,144000,28376933540,15430,15430,15430,15410,10973
20241220,143900,28207724820,15430,15420,15430,15410,4693
20241220,143800,28135344670,15410,15420,15420,15410,3501
20241220,143700,28081361360,15420,15410,15420,15400,5338
20241220,143600,27999089370,15410,15400,15410,15390,4574
20241220,143500,27928612920,15410,15410,15420,15380,5506
20241220,143400,27843864890,15410,15410,15420,15390,5071
20241220,143300,27765794090,15400,15380,15410,15380,10006
20241220,143200,27611743770,15390,15390,15400,15380,2752
20241220,143100,27569389950,15390,15390,15390,15380,2109
20241220,143000,27536938000,15390,15400,15410,15380,11671
20241220,142900,27357293440,15410,15410,15410,15400,3969
20241220,142800,27296149400,15410,15410,15410,15400,6861
20241220,142700,27190466690,15410,15400,15410,15390,12796
20241220,142600,26993403480,15390,15400,15410,15390,2667
20241220,142500,26952321770,15400,15410,15410,15400,6052
20241220,142400,26859103270,15410,15410,15420,15400,4786
20241220,142300,26785334250,15410,15390,15430,15390,5844
20241220,142200,26695299620,15400,15400,15400,15390,2446
20241220,142100,26657633040,15400,15390,15400,15380,3888
20241220,142000,26597782530,15390,15390,15390,15380,1735
20241220,141900,26571081720,15390,15400,15400,15380,4117
20241220,141800,26507726870,15400,15380,15400,15380,3696
20241220,141700,26450849110,15390,15410,15410,15370,12382
20241220,141600,26260286310,15420,15430,15430,15400,9758
20241220,141500,26109826550,15430,15430,15430,15420,2889
20241220,141400,26065264430,15430,15420,15430,15410,4418
20241220,141300,25997115630,15420,15430,15430,15410,3629
20241220,141200,25941142470,15430,15420,15430,15410,3343
20241220,141100,25889573130,15420,15430,15430,15410,5413
20241220,141000,25806087420,15430,15420,15430,15410,4920
20241220,140900,25730192340,15420,15420,15430,15410,3783
20241220,140800,25671858030,15410,15420,15420,15410,2650
20241220,140700,25630997480,15420,15400,15420,15390,4424
20241220,140600,25562838020,15400,15410,15410,15390,6201
20241220,140500,25467323300,15400,15390,15410,15390,3477
20241220,140400,25413775360,15400,15400,15400,15390,2646
20241220,140300,25373027890,15400,15400,15400,15390,2184
20241220,140200,25339399710,15380,15400,15400,15380,5012
20241220,140100,25262271300,15390,15390,15400,15380,19409
20241220,140000,24963674510,15390,15390,15410,15380,2780
20241220,135900,24920861590,15380,15400,15400,15380,7794
20241220,135800,24800851100,15400,15390,15400,15380,6839
20241220,135700,24695562410,15390,15370,15390,15370,9101
20241220,135600,24555596140,15370,15360,15370,15360,4719
20241220,135500,24483074550,15350,15350,15360,15340,5508
20241220,135400,24398492280,15350,15350,15350,15340,4786
20241220,135300,24325033590,15350,15340,15350,15340,3036
20241220,135200,24278434590,15350,15330,15350,15320,3661
20241220,135100,24222288100,15330,15320,15330,15320,14225
20241220,135000,24004229200,15330,15320,15330,15320,2253
20241220,134900,23969703540,15330,15330,15330,15320,21353
20241220,134800,23642547750,15330,15330,15340,15320,4042
20241220,134700,23580576740,15310,15330,15330,15310,20598
20241220,134600,23265026180,15330,15330,15340,15320,11900
20241220,134500,23082610520,15340,15320,15340,15310,13433
20241220,134400,22876774340,15320,15340,15340,15320,4930
20241220,134300,22801197630,15330,15320,15340,15300,31279
20241220,134200,22322056820,15330,15320,15330,15310,2638
20241220,134100,22281627980,15310,15320,15320,15310,6002
20241220,134000,22189683500,15320,15320,15320,15310,5996
20241220,133900,22097826030,15320,15320,15320,15310,23040
20241220,133800,21745068510,15320,15320,15320,15310,5114
20241220,133700,21666723130,15320,15320,15320,15310,2792
20241220,133600,21623950390,15320,15320,15330,15310,6162
20241220,133500,21529549450,15330,15330,15330,15320,11963
20241220,133400,21346270260,15330,15330,15340,15320,18493
20241220,133300,21062837720,15330,15330,15340,15320,4472
20241220,133200,20994273620,15340,15320,15340,15320,10320
20241220,133100,20836054270,15320,15330,15340,15320,9346
20241220,133000,20692767520,15330,15330,15340,15330,9772
20241220,132900,20542934780,15330,15340,15350,15330,4345
20241220,132800,20476284640,15340,15340,15340,15330,3596
20241220,132700,20421127310,15340,15340,15340,15330,5651
20241220,132600,20334442000,15330,15340,15360,15330,8612
20241220,132500,20202342170,15340,15350,15360,15330,7673
20241220,132400,20084633000,15340,15330,15350,15330,6754
20241220,132300,19980981480,15330,15340,15350,15330,10730
20241220,132200,19816409760,15340,15350,15360,15340,2693
20241220,132100,19775053640,15350,15350,15360,15340,10319
20241220,132000,19616654150,15350,15360,15360,15350,11686
20241220,131900,19437181030,15360,15360,15380,15350,17748
20241220,131800,19164494230,15350,15360,15360,15350,7252
20241220,131700,19053132230,15360,15350,15360,15350,3683
20241220,131600,18996562450,15350,15350,15360,15350,5473
20241220,131500,18912509730,15350,15370,15380,15350,9022
20241220,131400,18773903990,15370,15370,15370,15360,1641
20241220,131300,18748683130,15370,15370,15370,15360,1530
20241220,131200,18725168710,15360,15370,15370,15360,1722
20241220,131100,18698706630,15370,15350,15370,15350,4919
20241220,131000,18623131180,15350,15360,15360,15350,5278
20241220,130900,18542063630,15360,15360,15370,15350,6329
20241220,130800,18444849400,15360,15360,15370,15350,2462
20241220,130700,18407019370,15370,15360,15370,15350,8158
20241220,130600,18281667800,15370,15350,15370,15350,1516
20241220,130500,18258382220,15350,15360,15370,15350,4815
20241220,130400,18184424430,15350,15360,15360,15350,1057
20241220,130300,18168190030,15360,15360,15360,15350,2017
20241220,130200,18137210650,15360,15360,15360,15350,1158
20241220,130100,18119426820,15360,15350,15360,15350,7270
20241220,130000,18007811360,15350,15350,15360,15350,5436
20241220,125900,17924328350,15360,15350,15360,15340,5977
20241220,125800,17832584110,15350,15350,15350,15340,1523
20241220,125700,17809207040,15350,15360,15360,15340,2563
20241220,125600,17769865880,15360,15360,15370,15350,2370
20241220,125500,17733453210,15360,15340,15370,15340,7410
20241220,125400,17619699210,15350,15350,15350,15340,1221
20241220,125300,17600959030,15350,15350,15360,15340,1791
20241220,125200,17573469820,15350,15350,15350,15340,2021
20241220,125100,17542452040,15340,15350,15350,15340,486
20241220,125000,17534992790,15350,15360,15360,15340,7939
20241220,124900,17413108580,15350,15350,15360,15350,909
20241220,124800,17399148280,15360,15370,15370,15350,863
20241220,124700,17385890140,15350,15370,15370,15350,4318
20241220,124600,17319559620,15360,15360,15370,15360,2339
20241220,124500,17283625350,15370,15370,15380,15360,3313
20241220,124400,17232716960,15360,15380,15380,15360,2320
20241220,124300,17197057590,15360,15380,15380,15360,4547
20241220,124200,17127166370,15380,15380,15380,15370,1068
20241220,124100,17110742950,15370,15390,15390,15370,807
20241220,124000,17098332500,15390,15390,15390,15380,10186
20241220,123900,16941663690,15390,15380,15390,15380,1170
20241220,123800,16923658720,15380,15390,15390,15380,1089
20241220,123700,16906902210,15380,15380,15390,15380,737
20241220,123600,16895561460,15380,15380,15390,15380,1406
20241220,123500,16873931570,15390,15410,15420,15380,18459
20241220,123400,16589758360,15420,15410,15420,15400,5781
20241220,123300,16500673520,15410,15410,15410,15400,6606
20241220,123200,16398887740,15410,15410,15410,15400,2523
20241220,123100,16360009430,15410,15400,15410,15400,5422
20241220,123000,16276459430,15410,15410,15410,15400,2173
20241220,122900,16242976530,15410,15380,15410,15380,4164
20241220,122800,16178835060,15390,15390,15400,15380,3776
20241220,122700,16120722270,15400,15400,15400,15390,815
20241220,122600,16108172520,15400,15400,15410,15380,10963
20241220,122500,15939326700,15400,15420,15420,15380,14021
20241220,122400,15723596750,15410,15390,15420,15380,8844
20241220,122300,15587401040,15400,15400,15410,15390,1823
20241220,122200,15559323570,15400,15400,15410,15390,3014
20241220,122100,15512893990,15390,15380,15400,15380,4720
20241220,122000,15440217320,15390,15390,15400,15380,7219
20241220,121900,15329108340,15390,15420,15420,15390,5504
20241220,121800,15244326160,15420,15400,15420,15390,3985
20241220,121700,15182928780,15400,15400,15400,15390,2404
20241220,121600,15145909100,15400,15390,15410,15390,1317
20241220,121500,15125629330,15400,15400,15410,15390,1369
20241220,121400,15104546100,15400,15390,15400,15390,3868
20241220,121300,15045006230,15380,15390,15390,15380,2483
20241220,121200,15006793740,15400,15400,15400,15390,2790
20241220,121100,14963828790,15400,15390,15400,15380,1518
20241220,121000,14940464850,15390,15380,15390,15370,1871
20241220,120900,14911683650,15380,15370,15380,15370,3913
20241220,120800,14851504810,15370,15370,15380,15370,779
20241220,120700,14839524290,15370,15370,15380,15370,1027
20241220,120600,14823730210,15370,15370,15380,15370,3721
20241220,120500,14766533700,15380,15380,15390,15370,6184
20241220,120400,14671430080,15370,15370,15380,15370,2536
20241220,120300,14632430290,15370,15370,15380,15360,3059
20241220,120200,14585409840,15360,15380,15380,15350,8472
20241220,120100,14455243520,15380,15360,15380,15350,6515
20241220,120000,14355117320,15360,15360,15370,15350,2861
20241220,115900,14311172040,15360,15370,15370,15360,3146
20241220,115800,14262829740,15370,15360,15370,15350,5427
20241220,115700,14179425980,15360,15350,15370,15350,1092
20241220,115600,14162654390,15350,15340,15360,15330,3907
20241220,115500,14102697830,15350,15370,15380,15340,12903
20241220,115400,13904544470,15370,15350,15370,15350,1302
20241220,115300,13884541410,15370,15350,15370,15350,2394
20241220,115200,13847748800,15370,15350,15370,15350,4913
20241220,115100,13772276660,15360,15360,15360,15350,3713
20241220,115000,13715252140,15370,15370,15370,15360,991
20241220,114900,13700022980,15360,15360,15370,15350,1447
20241220,114800,13677788360,15360,15360,15360,15350,2456
20241220,114700,13640065260,15350,15350,15360,15350,1168
20241220,114600,13622126250,15360,15350,15370,15350,2295
20241220,114500,13586875040,15360,15360,15360,15350,2214
20241220,114400,13552871430,15360,15360,15360,15350,2199
20241220,114300,13519099520,15360,15330,15360,15330,6314
20241220,114200,13422199080,15340,15340,15350,15330,7541
20241220,114100,13306524880,15340,15340,15350,15340,701
20241220,114000,13295765950,15350,15340,15350,15330,4047
20241220,113900,13233680960,15340,15340,15340,15330,1294
20241220,113800,13213832290,15340,15340,15340,15330,2990
20241220,113700,13167966920,15340,15350,15350,15330,7339
20241220,113600,13055384030,15350,15340,15350,15340,934
20241220,113500,13041048390,15350,15350,15360,15340,6098
20241220,113400,12947428900,15350,15350,15360,15350,827
20241220,113300,12934727420,15350,15360,15360,15350,5889
20241220,113200,12844307120,15350,15350,15350,15340,6042
20241220,113100,12751563320,15340,15340,15360,15340,3498
20241220,113000,12697858340,15340,15350,15360,15340,7011
20241220,112900,12590242550,15350,15340,15350,15330,9450
20241220,112800,12445289670,15340,15340,15340,15330,2167
20241220,112700,12412053870,15340,15340,15340,15330,914
20241220,112600,12398033930,15340,15330,15340,15330,1588
20241220,112500,12373680370,15330,15350,15350,15330,2876
20241220,112400,12329563640,15350,15350,15350,15340,990
20241220,112300,12314369080,15350,15340,15360,15330,8612
20241220,112200,12182250200,15350,15350,15350,15340,1557
20241220,112100,12158351710,15350,15350,15360,15340,8286
20241220,112000,12031164450,15360,15350,15360,15350,2025
20241220,111900,12000065050,15360,15370,15370,15350,4537
20241220,111800,11930378510,15370,15360,15370,15360,3704
20241220,111700,11873470790,15360,15360,15370,15350,963
20241220,111600,11858674120,15370,15370,15370,15350,4884
20241220,111500,11783648140,15360,15370,15370,15360,841
20241220,111400,11770723380,15370,15360,15370,15360,1140
20241220,111300,11753204110,15370,15360,15380,15360,2078
20241220,111200,11721267490,15360,15390,15390,15350,13128
20241220,111100,11519420120,15390,15380,15390,15380,3586
20241220,111000,11464234570,15380,15390,15390,15380,3124
20241220,110900,11416157590,15380,15380,15390,15370,2950
20241220,110800,11370787450,15380,15360,15380,15350,18659
20241220,110700,11084149930,15360,15360,15360,15350,793
20241220,110600,11071971130,15360,15350,15360,15350,955
20241220,110500,11057307280,15360,15360,15360,15350,1076
20241220,110400,11040783520,15350,15360,15360,15350,4138
20241220,110300,10977235040,15360,15350,15360,15350,561
20241220,110200,10968618610,15360,15360,15360,15350,6958
20241220,110100,10861778890,15350,15360,15360,15350,32448
20241220,110000,10363677390,15350,15350,15360,15350,18083
20241220,105900,10086078860,15360,15360,15370,15350,3882
20241220,105800,10026450570,15370,15350,15370,15350,2362
20241220,105700,9990168420,15360,15360,15370,15350,1655
20241220,105600,9964744620,15370,15350,15370,15350,2460
20241220,105500,9926949570,15350,15360,15360,15350,9186
20241220,105400,9785854580,15350,15360,15360,15350,3415
20241220,105300,9733401030,15360,15360,15360,15350,2299
20241220,105200,9698095850,15360,15360,15360,15350,2009
20241220,105100,9667238430,15360,15340,15360,15330,2183
20241220,105000,9633737770,15340,15340,15340,15320,20977
20241220,104900,9312088780,15340,15340,15350,15330,4530
20241220,104800,9242571100,15340,15350,15360,15330,18153
20241220,104700,8963972340,15350,15360,15370,15350,3693
20241220,104600,8907249580,15360,15360,15370,15360,13700
20241220,104500,8696808470,15360,15370,15370,15360,1847
20241220,104400,8668424960,15360,15370,15370,15360,1912
20241220,104300,8639039620,15370,15380,15380,15360,11889
20241220,104200,8456331860,15370,15380,15380,15370,9144
20241220,104100,8315744970,15380,15380,15380,15370,4186
20241220,104000,8251367600,15370,15390,15390,15370,10231
20241220,103900,8094018660,15380,15380,15390,15380,820
20241220,103800,8081403140,15390,15380,15390,15380,1979
20241220,103700,8050959620,15380,15390,15390,15380,3651
20241220,103600,7994802000,15390,15390,15390,15380,396
20241220,103500,7988708200,15390,15400,15400,15380,4115
20241220,103400,7925377570,15390,15400,15400,15390,3440
20241220,103300,7872422950,15400,15400,15400,15390,2960
20241220,103200,7826841080,15400,15400,15400,15390,1710
20241220,103100,7800509160,15390,15400,15400,15390,1558
20241220,103000,7776518920,15390,15390,15400,15390,1104
20241220,102900,7759519210,15390,15390,15400,15380,6596
20241220,102800,7658007750,15380,15390,15390,15380,2390
20241220,102700,7621241140,15390,15390,15390,15380,2058
20241220,102600,7589569940,15390,15400,15400,15380,3411
20241220,102500,7537077040,15390,15400,15400,15390,1185
20241220,102400,7518832040,15400,15390,15400,15390,920
20241220,102300,7504670350,15390,15390,15400,15380,2578
20241220,102200,7464990710,15390,15400,15400,15380,2644
20241220,102100,7424298580,15400,15380,15400,15380,2619
20241220,102000,7383993270,15380,15390,15390,15380,5214
20241220,101900,7303753680,15390,15400,15400,15380,1388
20241220,101800,7282393020,15400,15400,15400,15390,5475
20241220,101700,7198128940,15400,15400,15400,15390,267
20241220,101600,7194018530,15400,15420,15420,15400,16364
20241220,101500,6941990300,15410,15420,15420,15400,1490
20241220,101400,6919025670,15410,15420,15420,15400,3237
20241220,101300,6869141950,15410,15410,15410,15400,8866
20241220,101200,6732524530,15410,15430,15430,15400,4725
20241220,101100,6659670440,15430,15430,15430,15420,2983
20241220,101000,6613643480,15430,15440,15440,15420,954
20241220,100900,6598921650,15440,15440,15440,15430,3491
20241220,100800,6545045820,15430,15440,15440,15430,1030
20241220,100700,6529143810,15440,15440,15450,15430,3122
20241220,100600,6480947820,15440,15430,15440,15430,1062
20241220,100500,6464552300,15430,15420,15440,15420,5140
20241220,100400,6385267040,15420,15420,15420,15410,2063
20241220,100300,6353465840,15420,15410,15420,15400,1989
20241220,100200,6322811140,15410,15410,15410,15400,1737
20241220,100100,6296044720,15410,15400,15410,15400,1359
20241220,100000,6275106450,15400,15410,15410,15400,3422
20241220,095900,6222383780,15410,15410,15410,15400,349
20241220,095800,6217006960,15410,15420,15430,15400,12382
20241220,095700,6026110950,15430,15430,15430,15420,1196
20241220,095600,6007657430,15430,15430,15430,15420,1508
20241220,095500,5984399780,15420,15430,15430,15420,524
20241220,095400,5976314710,15430,15440,15440,15420,5460
20241220,095300,5892021600,15440,15450,15450,15440,1160
20241220,095200,5874100020,15450,15450,15450,15440,4213
20241220,095100,5809010440,15450,15450,15450,15440,2156
20241220,095000,5775700530,15440,15410,15450,15400,7856
20241220,094900,5654550870,15410,15410,15410,15400,940
20241220,094800,5640066750,15400,15410,15410,15400,474
20241220,094700,5632763020,15400,15400,15410,15390,3636
20241220,094600,5576768060,15390,15390,15400,15380,5520
20241220,094500,5491795470,15400,15420,15420,15380,13933
20241220,094400,5277145890,15430,15430,15430,15420,1824
20241220,094300,5249001990,15440,15440,15440,15430,3696
20241220,094200,5191963560,15440,15440,15440,15430,1446
20241220,094100,5169637920,15440,15450,15450,15430,2787
20241220,094000,5126605730,15440,15430,15440,15410,7631
20241220,093900,5008935820,15430,15450,15450,15420,9944
20241220,093800,4855453250,15450,15450,15450,15440,4295
20241220,093700,4789095780,15450,15450,15450,15440,2061
20241220,093600,4757262530,15440,15460,15460,15430,3804
20241220,093500,4698510410,15460,15470,15470,15450,3909
20241220,093400,4638062910,15470,15450,15470,15440,7163
20241220,093300,4527410390,15450,15430,15450,15430,4440
20241220,093200,4458859140,15440,15430,15440,15420,4506
20241220,093100,4389335730,15430,15420,15430,15410,4338
20241220,093000,4322441860,15420,15410,15420,15400,3199
20241220,092900,4273144640,15410,15410,15410,15400,1198
20241220,092800,4254684920,15400,15400,15410,15400,1144
20241220,092700,4237058410,15410,15410,15420,15400,1287
20241220,092600,4217230730,15410,15410,15420,15410,1114
20241220,092500,4200061850,15410,15420,15430,15380,9959
20241220,092400,4046606530,15410,15390,15420,15380,6077
20241220,092300,3952994490,15390,15370,15390,15370,5077
20241220,092200,3874942600,15370,15370,15390,15370,9260
20241220,092100,3732595700,15370,15370,15370,15360,1463
20241220,092000,3710120240,15360,15360,15370,15360,4086
20241220,091900,3647354280,15360,15370,15370,15350,3212
20241220,091800,3598038250,15370,15340,15370,15340,4235
20241220,091700,3533009440,15350,15350,15360,15340,5588
20241220,091600,3447203460,15360,15370,15400,15360,4767
20241220,091500,3373951100,15370,15430,15430,15360,12751
20241220,091400,3177757460,15430,15370,15440,15370,12045
20241220,091300,2992249760,15370,15380,15400,15360,5213
20241220,091200,2912074030,15380,15390,15390,15360,5437
20241220,091100,2828533020,15390,15350,15400,15340,5197
20241220,091000,2748734810,15350,15330,15400,15330,3209
20241220,090900,2699455020,15330,15330,15400,15320,17566
20241220,090800,2429841160,15320,15320,15330,15310,10839
20241220,090700,2263747340,15320,15320,15340,15310,12380
20241220,090600,2074037170,15320,15340,15350,15310,10787
20241220,090500,1908710970,15340,15310,15410,15310,18091
20241220,090400,1631325090,15320,15330,15330,15310,9592
20241220,090300,1484420190,15330,15360,15360,15310,20911
20241220,090200,1163940900,15360,15390,15430,15350,21285
20241220,090100,836436370,15380,15410,15420,15370,15814
20241220,090000,593047280,15410,15380,15460,15370,38517