KissMeData/382150/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,213000,45385792730,8360,8360,8360,8360,41789
20241220,212900,45385792730,8360,8360,8360,8360,0
20241220,212800,45385792730,8360,8360,8360,8360,0
20241220,212700,45385792730,8360,8360,8360,8360,0
20241220,212600,45385792730,8360,8360,8360,8360,0
20241220,212500,45385792730,8360,8360,8360,8360,0
20241220,212400,45385792730,8360,8360,8360,8360,0
20241220,212300,45385792730,8360,8360,8360,8360,0
20241220,212200,45385792730,8360,8360,8360,8360,0
20241220,212100,45385792730,8360,8360,8360,8360,0
20241220,212000,45385792730,8360,8360,8360,8360,0
20241220,211900,45385792730,8360,8360,8360,8360,0
20241220,211800,45385792730,8360,8360,8360,8360,0
20241220,211700,45385792730,8360,8360,8360,8360,0
20241220,211600,45385792730,8360,8360,8360,8360,0
20241220,211500,45385792730,8360,8360,8360,8360,0
20241220,211400,45385792730,8360,8360,8360,8360,0
20241220,211300,45385792730,8360,8360,8360,8360,0
20241220,211200,45385792730,8360,8360,8360,8360,0
20241220,211100,45385792730,8360,8360,8360,8360,0
20241220,211000,45385792730,8360,8360,8360,8360,0
20241220,210900,45385792730,8360,8360,8360,8360,0
20241220,210800,45385792730,8360,8360,8360,8360,0
20241220,210700,45385792730,8360,8360,8360,8360,0
20241220,210600,45385792730,8360,8360,8360,8360,0
20241220,210500,45385792730,8360,8360,8360,8360,0
20241220,210400,45385792730,8360,8360,8360,8360,0
20241220,210300,45385792730,8360,8360,8360,8360,0
20241220,210200,45385792730,8360,8360,8360,8360,0
20241220,210100,45385792730,8360,8360,8360,8360,0
20241220,210000,45385792730,8360,8360,8360,8360,41789
20241220,205900,45385792730,8360,8360,8360,8360,0
20241220,205800,45385792730,8360,8360,8360,8360,0
20241220,205700,45385792730,8360,8360,8360,8360,0
20241220,205600,45385792730,8360,8360,8360,8360,0
20241220,205500,45385792730,8360,8360,8360,8360,0
20241220,205400,45385792730,8360,8360,8360,8360,0
20241220,205300,45385792730,8360,8360,8360,8360,0
20241220,205200,45385792730,8360,8360,8360,8360,0
20241220,205100,45385792730,8360,8360,8360,8360,0
20241220,205000,45385792730,8360,8360,8360,8360,0
20241220,204900,45385792730,8360,8360,8360,8360,0
20241220,204800,45385792730,8360,8360,8360,8360,0
20241220,204700,45385792730,8360,8360,8360,8360,0
20241220,204600,45385792730,8360,8360,8360,8360,0
20241220,204500,45385792730,8360,8360,8360,8360,0
20241220,204400,45385792730,8360,8360,8360,8360,0
20241220,204300,45385792730,8360,8360,8360,8360,0
20241220,204200,45385792730,8360,8360,8360,8360,0
20241220,204100,45385792730,8360,8360,8360,8360,0
20241220,204000,45385792730,8360,8360,8360,8360,0
20241220,203900,45385792730,8360,8360,8360,8360,0
20241220,203800,45385792730,8360,8360,8360,8360,0
20241220,203700,45385792730,8360,8360,8360,8360,0
20241220,203600,45385792730,8360,8360,8360,8360,0
20241220,203500,45385792730,8360,8360,8360,8360,0
20241220,203400,45385792730,8360,8360,8360,8360,0
20241220,203300,45385792730,8360,8360,8360,8360,0
20241220,203200,45385792730,8360,8360,8360,8360,0
20241220,203100,45385792730,8360,8360,8360,8360,0
20241220,203000,45385792730,8360,8360,8360,8360,41789
20241220,202900,45385792730,8360,8360,8360,8360,0
20241220,202800,45385792730,8360,8360,8360,8360,0
20241220,202700,45385792730,8360,8360,8360,8360,0
20241220,202600,45385792730,8360,8360,8360,8360,0
20241220,202500,45385792730,8360,8360,8360,8360,0
20241220,202400,45385792730,8360,8360,8360,8360,0
20241220,202300,45385792730,8360,8360,8360,8360,0
20241220,202200,45385792730,8360,8360,8360,8360,0
20241220,202100,45385792730,8360,8360,8360,8360,0
20241220,202000,45385792730,8360,8360,8360,8360,0
20241220,201900,45385792730,8360,8360,8360,8360,0
20241220,201800,45385792730,8360,8360,8360,8360,0
20241220,201700,45385792730,8360,8360,8360,8360,0
20241220,201600,45385792730,8360,8360,8360,8360,0
20241220,201500,45385792730,8360,8360,8360,8360,0
20241220,201400,45385792730,8360,8360,8360,8360,0
20241220,201300,45385792730,8360,8360,8360,8360,0
20241220,201200,45385792730,8360,8360,8360,8360,0
20241220,201100,45385792730,8360,8360,8360,8360,0
20241220,201000,45385792730,8360,8360,8360,8360,0
20241220,200900,45385792730,8360,8360,8360,8360,0
20241220,200800,45385792730,8360,8360,8360,8360,0
20241220,200700,45385792730,8360,8360,8360,8360,0
20241220,200600,45385792730,8360,8360,8360,8360,0
20241220,200500,45385792730,8360,8360,8360,8360,0
20241220,200400,45385792730,8360,8360,8360,8360,0
20241220,200300,45385792730,8360,8360,8360,8360,0
20241220,200200,45385792730,8360,8360,8360,8360,0
20241220,200100,45385792730,8360,8360,8360,8360,0
20241220,200000,45385792730,8360,8360,8360,8360,41789
20241220,195900,45385792730,8360,8360,8360,8360,0
20241220,195800,45385792730,8360,8360,8360,8360,0
20241220,195700,45385792730,8360,8360,8360,8360,0
20241220,195600,45385792730,8360,8360,8360,8360,0
20241220,195500,45385792730,8360,8360,8360,8360,0
20241220,195400,45385792730,8360,8360,8360,8360,0
20241220,195300,45385792730,8360,8360,8360,8360,0
20241220,195200,45385792730,8360,8360,8360,8360,0
20241220,195100,45385792730,8360,8360,8360,8360,0
20241220,195000,45385792730,8360,8360,8360,8360,0
20241220,194900,45385792730,8360,8360,8360,8360,0
20241220,194800,45385792730,8360,8360,8360,8360,0
20241220,194700,45385792730,8360,8360,8360,8360,0
20241220,194600,45385792730,8360,8360,8360,8360,0
20241220,194500,45385792730,8360,8360,8360,8360,0
20241220,194400,45385792730,8360,8360,8360,8360,0
20241220,194300,45385792730,8360,8360,8360,8360,0
20241220,194200,45385792730,8360,8360,8360,8360,0
20241220,194100,45385792730,8360,8360,8360,8360,0
20241220,194000,45385792730,8360,8360,8360,8360,0
20241220,193900,45385792730,8360,8360,8360,8360,0
20241220,193800,45385792730,8360,8360,8360,8360,0
20241220,193700,45385792730,8360,8360,8360,8360,0
20241220,193600,45385792730,8360,8360,8360,8360,0
20241220,193500,45385792730,8360,8360,8360,8360,0
20241220,193400,45385792730,8360,8360,8360,8360,0
20241220,193300,45385792730,8360,8360,8360,8360,0
20241220,193200,45385792730,8360,8360,8360,8360,0
20241220,193100,45385792730,8360,8360,8360,8360,0
20241220,193000,45385792730,8360,8360,8360,8360,41789
20241220,192900,45385792730,8360,8360,8360,8360,0
20241220,192800,45385792730,8360,8360,8360,8360,0
20241220,192700,45385792730,8360,8360,8360,8360,0
20241220,192600,45385792730,8360,8360,8360,8360,0
20241220,192500,45385792730,8360,8360,8360,8360,0
20241220,192400,45385792730,8360,8360,8360,8360,0
20241220,192300,45385792730,8360,8360,8360,8360,0
20241220,192200,45385792730,8360,8360,8360,8360,0
20241220,192100,45385792730,8360,8360,8360,8360,0
20241220,192000,45385792730,8360,8360,8360,8360,0
20241220,191900,45385792730,8360,8360,8360,8360,0
20241220,191800,45385792730,8360,8360,8360,8360,0
20241220,191700,45385792730,8360,8360,8360,8360,0
20241220,191600,45385792730,8360,8360,8360,8360,0
20241220,191500,45385792730,8360,8360,8360,8360,0
20241220,191400,45385792730,8360,8360,8360,8360,0
20241220,191300,45385792730,8360,8360,8360,8360,0
20241220,191200,45385792730,8360,8360,8360,8360,0
20241220,191100,45385792730,8360,8360,8360,8360,0
20241220,191000,45385792730,8360,8360,8360,8360,0
20241220,190900,45385792730,8360,8360,8360,8360,0
20241220,190800,45385792730,8360,8360,8360,8360,0
20241220,190700,45385792730,8360,8360,8360,8360,0
20241220,190600,45385792730,8360,8360,8360,8360,0
20241220,190500,45385792730,8360,8360,8360,8360,0
20241220,190400,45385792730,8360,8360,8360,8360,0
20241220,190300,45385792730,8360,8360,8360,8360,0
20241220,190200,45385792730,8360,8360,8360,8360,0
20241220,190100,45385792730,8360,8360,8360,8360,0
20241220,190000,45385792730,8360,8360,8360,8360,41789
20241220,185900,45385792730,8360,8360,8360,8360,0
20241220,185800,45385792730,8360,8360,8360,8360,0
20241220,185700,45385792730,8360,8360,8360,8360,0
20241220,185600,45385792730,8360,8360,8360,8360,0
20241220,185500,45385792730,8360,8360,8360,8360,0
20241220,185400,45385792730,8360,8360,8360,8360,0
20241220,185300,45385792730,8360,8360,8360,8360,0
20241220,185200,45385792730,8360,8360,8360,8360,0
20241220,185100,45385792730,8360,8360,8360,8360,0
20241220,185000,45385792730,8360,8360,8360,8360,0
20241220,184900,45385792730,8360,8360,8360,8360,0
20241220,184800,45385792730,8360,8360,8360,8360,0
20241220,184700,45385792730,8360,8360,8360,8360,0
20241220,184600,45385792730,8360,8360,8360,8360,0
20241220,184500,45385792730,8360,8360,8360,8360,0
20241220,184400,45385792730,8360,8360,8360,8360,0
20241220,184300,45385792730,8360,8360,8360,8360,0
20241220,184200,45385792730,8360,8360,8360,8360,0
20241220,184100,45385792730,8360,8360,8360,8360,0
20241220,184000,45385792730,8360,8360,8360,8360,0
20241220,183900,45385792730,8360,8360,8360,8360,0
20241220,183800,45385792730,8360,8360,8360,8360,0
20241220,183700,45385792730,8360,8360,8360,8360,0
20241220,183600,45385792730,8360,8360,8360,8360,0
20241220,183500,45385792730,8360,8360,8360,8360,0
20241220,183400,45385792730,8360,8360,8360,8360,0
20241220,183300,45385792730,8360,8360,8360,8360,0
20241220,183200,45385792730,8360,8360,8360,8360,0
20241220,183100,45385792730,8360,8360,8360,8360,0
20241220,183000,45385792730,8360,8360,8360,8360,41789
20241220,182900,45385792730,8360,8360,8360,8360,0
20241220,182800,45385792730,8360,8360,8360,8360,0
20241220,182700,45385792730,8360,8360,8360,8360,0
20241220,182600,45385792730,8360,8360,8360,8360,0
20241220,182500,45385792730,8360,8360,8360,8360,0
20241220,182400,45385792730,8360,8360,8360,8360,0
20241220,182300,45385792730,8360,8360,8360,8360,0
20241220,182200,45385792730,8360,8360,8360,8360,0
20241220,182100,45385792730,8360,8360,8360,8360,0
20241220,182000,45385792730,8360,8360,8360,8360,0
20241220,181900,45385792730,8360,8360,8360,8360,0
20241220,181800,45385792730,8360,8360,8360,8360,0
20241220,181700,45385792730,8360,8360,8360,8360,0
20241220,181600,45385792730,8360,8360,8360,8360,0
20241220,181500,45385792730,8360,8360,8360,8360,0
20241220,181400,45385792730,8360,8360,8360,8360,0
20241220,181300,45385792730,8360,8360,8360,8360,0
20241220,181200,45385792730,8360,8360,8360,8360,0
20241220,181100,45385792730,8360,8360,8360,8360,0
20241220,181000,45385792730,8360,8360,8360,8360,0
20241220,180900,45385792730,8360,8360,8360,8360,0
20241220,180800,45385792730,8360,8360,8360,8360,0
20241220,180700,45385792730,8360,8360,8360,8360,0
20241220,180600,45385792730,8360,8360,8360,8360,0
20241220,180500,45385792730,8360,8360,8360,8360,0
20241220,180400,45385792730,8360,8360,8360,8360,0
20241220,180300,45385792730,8360,8360,8360,8360,0
20241220,180200,45385792730,8360,8360,8360,8360,0
20241220,180100,45385792730,8360,8360,8360,8360,0
20241220,180000,45385792730,8360,8360,8360,8360,41789
20241220,175900,45385792730,8360,8360,8360,8360,0
20241220,175800,45385792730,8360,8360,8360,8360,0
20241220,175700,45385792730,8360,8360,8360,8360,0
20241220,175600,45385792730,8360,8360,8360,8360,0
20241220,175500,45385792730,8360,8360,8360,8360,0
20241220,175400,45385792730,8360,8360,8360,8360,0
20241220,175300,45385792730,8360,8360,8360,8360,0
20241220,175200,45385792730,8360,8360,8360,8360,0
20241220,175100,45385792730,8360,8360,8360,8360,0
20241220,175000,45385792730,8360,8360,8360,8360,0
20241220,174900,45385792730,8360,8360,8360,8360,0
20241220,174800,45385792730,8360,8360,8360,8360,0
20241220,174700,45385792730,8360,8360,8360,8360,0
20241220,174600,45385792730,8360,8360,8360,8360,0
20241220,174500,45385792730,8360,8360,8360,8360,0
20241220,174400,45385792730,8360,8360,8360,8360,0
20241220,174300,45385792730,8360,8360,8360,8360,0
20241220,174200,45385792730,8360,8360,8360,8360,0
20241220,174100,45385792730,8360,8360,8360,8360,0
20241220,174000,45385792730,8360,8360,8360,8360,0
20241220,173900,45385792730,8360,8360,8360,8360,0
20241220,173800,45385792730,8360,8360,8360,8360,0
20241220,173700,45385792730,8360,8360,8360,8360,0
20241220,173600,45385792730,8360,8360,8360,8360,0
20241220,173500,45385792730,8360,8360,8360,8360,0
20241220,173400,45385792730,8360,8360,8360,8360,0
20241220,173300,45385792730,8360,8360,8360,8360,0
20241220,173200,45385792730,8360,8360,8360,8360,0
20241220,173100,45385792730,8360,8360,8360,8360,0
20241220,173000,45385792730,8360,8360,8360,8360,41789
20241220,172900,45385792730,8360,8360,8360,8360,0
20241220,172800,45385792730,8360,8360,8360,8360,0
20241220,172700,45385792730,8360,8360,8360,8360,0
20241220,172600,45385792730,8360,8360,8360,8360,0
20241220,172500,45385792730,8360,8360,8360,8360,0
20241220,172400,45385792730,8360,8360,8360,8360,0
20241220,172300,45385792730,8360,8360,8360,8360,0
20241220,172200,45385792730,8360,8360,8360,8360,0
20241220,172100,45385792730,8360,8360,8360,8360,0
20241220,172000,45385792730,8360,8360,8360,8360,0
20241220,171900,45385792730,8360,8360,8360,8360,0
20241220,171800,45385792730,8360,8360,8360,8360,0
20241220,171700,45385792730,8360,8360,8360,8360,0
20241220,171600,45385792730,8360,8360,8360,8360,0
20241220,171500,45385792730,8360,8360,8360,8360,0
20241220,171400,45385792730,8360,8360,8360,8360,0
20241220,171300,45385792730,8360,8360,8360,8360,0
20241220,171200,45385792730,8360,8360,8360,8360,0
20241220,171100,45385792730,8360,8360,8360,8360,0
20241220,171000,45385792730,8360,8360,8360,8360,0
20241220,170900,45385792730,8360,8360,8360,8360,0
20241220,170800,45385792730,8360,8360,8360,8360,0
20241220,170700,45385792730,8360,8360,8360,8360,0
20241220,170600,45385792730,8360,8360,8360,8360,0
20241220,170500,45385792730,8360,8360,8360,8360,0
20241220,170400,45385792730,8360,8360,8360,8360,0
20241220,170300,45385792730,8360,8360,8360,8360,0
20241220,170200,45385792730,8360,8360,8360,8360,0
20241220,170100,45385792730,8360,8360,8360,8360,0
20241220,170000,45385792730,8360,8360,8360,8360,41789
20241220,165900,45385792730,8360,8360,8360,8360,0
20241220,165800,45385792730,8360,8360,8360,8360,0
20241220,165700,45385792730,8360,8360,8360,8360,0
20241220,165600,45385792730,8360,8360,8360,8360,0
20241220,165500,45385792730,8360,8360,8360,8360,0
20241220,165400,45385792730,8360,8360,8360,8360,0
20241220,165300,45385792730,8360,8360,8360,8360,0
20241220,165200,45385792730,8360,8360,8360,8360,0
20241220,165100,45385792730,8360,8360,8360,8360,0
20241220,165000,45385792730,8360,8360,8360,8360,0
20241220,164900,45385792730,8360,8360,8360,8360,0
20241220,164800,45385792730,8360,8360,8360,8360,0
20241220,164700,45385792730,8360,8360,8360,8360,0
20241220,164600,45385792730,8360,8360,8360,8360,0
20241220,164500,45385792730,8360,8360,8360,8360,0
20241220,164400,45385792730,8360,8360,8360,8360,0
20241220,164300,45385792730,8360,8360,8360,8360,0
20241220,164200,45385792730,8360,8360,8360,8360,0
20241220,164100,45385792730,8360,8360,8360,8360,0
20241220,164000,45385792730,8360,8360,8360,8360,0
20241220,163900,45385792730,8360,8360,8360,8360,0
20241220,163800,45385792730,8360,8360,8360,8360,0
20241220,163700,45385792730,8360,8360,8360,8360,0
20241220,163600,45385792730,8360,8360,8360,8360,0
20241220,163500,45385792730,8360,8360,8360,8360,0
20241220,163400,45385792730,8360,8360,8360,8360,0
20241220,163300,45385792730,8360,8360,8360,8360,0
20241220,163200,45385792730,8360,8360,8360,8360,0
20241220,163100,45385792730,8360,8360,8360,8360,0
20241220,163000,45385792730,8360,8360,8360,8360,41789
20241220,162900,45385792730,8360,8360,8360,8360,0
20241220,162800,45385792730,8360,8360,8360,8360,0
20241220,162700,45385792730,8360,8360,8360,8360,0
20241220,162600,45385792730,8360,8360,8360,8360,0
20241220,162500,45385792730,8360,8360,8360,8360,0
20241220,162400,45385792730,8360,8360,8360,8360,0
20241220,162300,45385792730,8360,8360,8360,8360,0
20241220,162200,45385792730,8360,8360,8360,8360,0
20241220,162100,45385792730,8360,8360,8360,8360,0
20241220,162000,45385792730,8360,8360,8360,8360,0
20241220,161900,45385792730,8360,8360,8360,8360,0
20241220,161800,45385792730,8360,8360,8360,8360,0
20241220,161700,45385792730,8360,8360,8360,8360,0
20241220,161600,45385792730,8360,8360,8360,8360,0
20241220,161500,45385792730,8360,8360,8360,8360,0
20241220,161400,45385792730,8360,8360,8360,8360,0
20241220,161300,45385792730,8360,8360,8360,8360,0
20241220,161200,45385792730,8360,8360,8360,8360,0
20241220,161100,45385792730,8360,8360,8360,8360,0
20241220,161000,45385792730,8360,8360,8360,8360,0
20241220,160900,45385792730,8360,8360,8360,8360,0
20241220,160800,45385792730,8360,8360,8360,8360,0
20241220,160700,45385792730,8360,8360,8360,8360,0
20241220,160600,45385792730,8360,8360,8360,8360,0
20241220,160500,45385792730,8360,8360,8360,8360,0
20241220,160400,45385792730,8360,8360,8360,8360,0
20241220,160300,45385792730,8360,8360,8360,8360,0
20241220,160200,45385792730,8360,8360,8360,8360,0
20241220,160100,45385792730,8360,8360,8360,8360,0
20241220,160000,45385792730,8360,8360,8360,8360,41789
20241220,155900,45385792730,8360,8360,8360,8360,0
20241220,155800,45385792730,8360,8360,8360,8360,0
20241220,155700,45385792730,8360,8360,8360,8360,0
20241220,155600,45385792730,8360,8360,8360,8360,0
20241220,155500,45385792730,8360,8360,8360,8360,0
20241220,155400,45385792730,8360,8360,8360,8360,0
20241220,155300,45385792730,8360,8360,8360,8360,0
20241220,155200,45385792730,8360,8360,8360,8360,0
20241220,155100,45385792730,8360,8360,8360,8360,0
20241220,155000,45385792730,8360,8360,8360,8360,0
20241220,154900,45385792730,8360,8360,8360,8360,0
20241220,154800,45385792730,8360,8360,8360,8360,0
20241220,154700,45385792730,8360,8360,8360,8360,0
20241220,154600,45385792730,8360,8360,8360,8360,0
20241220,154500,45385792730,8360,8360,8360,8360,0
20241220,154400,45385792730,8360,8360,8360,8360,0
20241220,154300,45385792730,8360,8360,8360,8360,0
20241220,154200,45385792730,8360,8360,8360,8360,0
20241220,154100,45385792730,8360,8360,8360,8360,0
20241220,154000,45385792730,8360,8360,8360,8360,0
20241220,153900,45385792730,8360,8360,8360,8360,0
20241220,153800,45385792730,8360,8360,8360,8360,0
20241220,153700,45385792730,8360,8360,8360,8360,0
20241220,153600,45385792730,8360,8360,8360,8360,0
20241220,153500,45385792730,8360,8360,8360,8360,0
20241220,153400,45385792730,8360,8360,8360,8360,0
20241220,153300,45385792730,8360,8360,8360,8360,0
20241220,153200,45385792730,8360,8360,8360,8360,0
20241220,153100,45385792730,8360,8360,8360,8360,0
20241220,153000,45385792730,8360,8360,8360,8360,83578
20241220,152900,45036436690,8320,8320,8320,8320,0
20241220,152800,45036436690,8320,8320,8320,8320,0
20241220,152700,45036436690,8320,8320,8320,8320,0
20241220,152600,45036436690,8320,8320,8320,8320,0
20241220,152500,45036436690,8320,8320,8320,8320,0
20241220,152400,45036436690,8320,8320,8320,8320,0
20241220,152300,45036436690,8320,8320,8320,8320,0
20241220,152200,45036436690,8320,8320,8320,8320,0
20241220,152100,45036436690,8320,8320,8320,8320,0
20241220,152000,45036436690,8320,8320,8320,8320,0
20241220,151900,45036436690,8320,8300,8320,8250,20097
20241220,151800,44869914870,8300,8290,8320,8280,13045
20241220,151700,44761703180,8280,8280,8290,8260,6832
20241220,151600,44705156060,8280,8210,8300,8190,6112
20241220,151500,44654768970,8190,8220,8260,8190,19273
20241220,151400,44496386660,8190,8370,8400,8190,34035
20241220,151300,44214414960,8370,8370,8420,8350,3237
20241220,151200,44187254370,8350,8430,8430,8340,8493
20241220,151100,44116210450,8430,8420,8440,8400,3119
20241220,151000,44089912180,8400,8390,8400,8380,7253
20241220,150900,44029079120,8390,8400,8460,8390,9953
20241220,150800,43945395200,8410,8480,8520,8400,15888
20241220,150700,43810665070,8480,8370,8480,8360,14203
20241220,150600,43690653980,8360,8380,8390,8360,4814
20241220,150500,43650346970,8380,8390,8420,8370,7295
20241220,150400,43589188150,8390,8410,8420,8380,8297
20241220,150300,43519587860,8410,8470,8470,8410,6624
20241220,150200,43463680820,8470,8450,8480,8430,7671
20241220,150100,43398840570,8450,8460,8490,8420,10358
20241220,150000,43311215370,8450,8470,8500,8420,11504
20241220,145900,43213821740,8470,8370,8500,8370,15510
20241220,145800,43082766810,8370,8370,8370,8340,7592
20241220,145700,43019330450,8370,8370,8400,8350,4250
20241220,145600,42983751330,8370,8390,8410,8340,6963
20241220,145500,42925366280,8390,8340,8410,8320,13152
20241220,145400,42815324710,8350,8450,8480,8350,17987
20241220,145300,42664296950,8460,8450,8520,8450,6958
20241220,145200,42605242030,8440,8510,8530,8420,16998
20241220,145100,42461247110,8510,8450,8590,8450,33735
20241220,145000,42173228900,8450,8430,8460,8400,8663
20241220,144900,42100288560,8430,8460,8520,8430,8765
20241220,144800,42026022590,8470,8500,8520,8430,12361
20241220,144700,41921410410,8500,8550,8580,8470,48935
20241220,144600,41503949830,8550,8450,8550,8420,51845
20241220,144500,41062176810,8420,8480,8570,8420,42425
20241220,144400,40701761810,8470,8380,8490,8310,27984
20241220,144300,40466087170,8370,8280,8420,8260,19849
20241220,144200,40300210120,8280,8310,8340,8260,4749
20241220,144100,40260772790,8300,8210,8320,8180,7428
20241220,144000,40199441160,8210,8210,8210,8200,1832
20241220,143900,40184408590,8210,8230,8230,8200,2708
20241220,143800,40162168480,8230,8210,8240,8210,2358
20241220,143700,40142758860,8210,8210,8260,8190,2379
20241220,143600,40123192070,8190,8170,8260,8160,7252
20241220,143500,40063763410,8170,8140,8190,8130,6041
20241220,143400,40014469480,8130,8260,8260,8100,25910
20241220,143300,39802309520,8260,8260,8260,8250,1766
20241220,143200,39787726650,8260,8310,8320,8260,1926
20241220,143100,39771759510,8310,8280,8320,8270,2242
20241220,143000,39753169050,8290,8300,8310,8270,2140
20241220,142900,39735419210,8300,8290,8300,8260,2545
20241220,142800,39714367390,8290,8310,8310,8270,1583
20241220,142700,39701255250,8310,8300,8340,8280,1809
20241220,142600,39686242180,8290,8260,8290,8260,2421
20241220,142500,39666192650,8260,8270,8270,8250,1147
20241220,142400,39656719250,8260,8250,8290,8240,3569
20241220,142300,39627265410,8260,8250,8270,8250,4435
20241220,142200,39590640650,8250,8290,8300,8230,12098
20241220,142100,39490764550,8280,8330,8350,8260,10631
20241220,142000,39402589200,8340,8360,8370,8310,12182
20241220,141900,39301090120,8370,8350,8370,8340,1924
20241220,141800,39285030240,8350,8460,8470,8350,14132
20241220,141700,39166328740,8470,8430,8470,8380,4020
20241220,141600,39132485460,8400,8440,8480,8380,10164
20241220,141500,39046727300,8440,8390,8460,8370,8342
20241220,141400,38976376800,8400,8380,8400,8330,10001
20241220,141300,38892793860,8370,8410,8430,8370,8153
20241220,141200,38824335760,8410,8410,8470,8360,13578
20241220,141100,38710150270,8400,8460,8480,8360,20905
20241220,141000,38533949900,8450,8560,8560,8410,36581
20241220,140900,38223742120,8550,8540,8660,8460,52800
20241220,140800,37770309440,8540,8520,8570,8520,23645
20241220,140700,37568291330,8520,8430,8640,8430,84166
20241220,140600,36849079440,8430,8380,8460,8350,15368
20241220,140500,36719570280,8390,8330,8430,8320,12649
20241220,140400,36613427110,8330,8320,8330,8290,3501
20241220,140300,36584355860,8310,8300,8320,8290,876
20241220,140200,36577084860,8290,8320,8320,8290,1180
20241220,140100,36567284050,8330,8310,8330,8280,1148
20241220,140000,36557756710,8330,8350,8350,8300,1266
20241220,135900,36547192230,8350,8350,8360,8330,3090
20241220,135800,36521409670,8330,8290,8340,8290,5427
20241220,135700,36476303140,8290,8290,8300,8270,1114
20241220,135600,36467085430,8290,8260,8290,8260,1042
20241220,135500,36458471270,8270,8250,8270,8230,3042
20241220,135400,36433362410,8230,8240,8240,8230,2727
20241220,135300,36410906450,8240,8260,8270,8230,3166
20241220,135200,36384783820,8260,8290,8290,8230,6357
20241220,135100,36332399900,8290,8320,8320,8280,1533
20241220,135000,36319676240,8320,8300,8330,8270,2502
20241220,134900,36298928140,8300,8360,8360,8300,2883
20241220,134800,36274907410,8360,8320,8370,8320,1343
20241220,134700,36263705840,8350,8360,8380,8320,7334
20241220,134600,36202449640,8360,8430,8440,8300,16588
20241220,134500,36063902360,8440,8380,8440,8320,8694
20241220,134400,35991081150,8380,8330,8410,8280,14229
20241220,134300,35872225050,8330,8330,8350,8270,8021
20241220,134200,35805594590,8340,8360,8370,8330,10940
20241220,134100,35714228880,8350,8300,8360,8300,15631
20241220,134000,35583963300,8300,8250,8330,8250,7138
20241220,133900,35524853280,8250,8240,8260,8240,2011
20241220,133800,35508252580,8240,8250,8270,8240,4289
20241220,133700,35472822760,8250,8270,8270,8250,1239
20241220,133600,35462590900,8270,8230,8280,8220,3824
20241220,133500,35431071660,8230,8230,8240,8210,1101
20241220,133400,35422018170,8240,8230,8240,8220,4619
20241220,133300,35383993950,8220,8250,8250,8220,1284
20241220,133200,35373428380,8250,8230,8260,8210,4740
20241220,133100,35334418540,8230,8230,8240,8220,3720
20241220,133000,35303784100,8230,8210,8230,8200,3026
20241220,132900,35278951660,8200,8200,8230,8190,8099
20241220,132800,35212474880,8210,8180,8210,8170,12278
20241220,132700,35111948740,8180,8110,8180,8110,7999
20241220,132600,35046781160,8100,8140,8140,8080,15988
20241220,132500,34917252580,8140,8140,8150,8120,3391
20241220,132400,34889684250,8130,8130,8150,8100,19090
20241220,132300,34734715840,8110,8170,8210,8100,20670
20241220,132200,34566695880,8220,8230,8230,8160,12790
20241220,132100,34461933420,8230,8230,8240,8220,4584
20241220,132000,34424219580,8230,8240,8250,8230,3433
20241220,131900,34395930910,8240,8250,8250,8230,762
20241220,131800,34389653510,8250,8250,8260,8230,6967
20241220,131700,34332243480,8250,8210,8260,8170,9393
20241220,131600,34255080500,8210,8220,8240,8190,13405
20241220,131500,34144991740,8240,8310,8310,8200,35981
20241220,131400,33848367120,8310,8310,8310,8300,2790
20241220,131300,33825204230,8310,8310,8320,8300,2210
20241220,131200,33806844610,8310,8320,8330,8310,1875
20241220,131100,33791238970,8330,8310,8330,8300,4485
20241220,131000,33753971920,8300,8340,8340,8300,17452
20241220,130900,33608892500,8340,8340,8350,8340,2789
20241220,130800,33585630920,8340,8340,8380,8340,6234
20241220,130700,33533575860,8340,8380,8390,8330,8022
20241220,130600,33466521160,8380,8390,8400,8380,2845
20241220,130500,33442662150,8380,8430,8450,8380,1634
20241220,130400,33428927220,8450,8400,8460,8400,1744
20241220,130300,33414247190,8400,8410,8410,8400,1619
20241220,130200,33400645360,8420,8430,8430,8410,1292
20241220,130100,33389767410,8430,8450,8460,8430,1443
20241220,130000,33377588570,8450,8490,8490,8450,3728
20241220,125900,33346021900,8490,8490,8500,8470,3882
20241220,125800,33313060610,8480,8470,8500,8470,8288
20241220,125700,33242705530,8470,8400,8520,8400,19539
20241220,125600,33077058880,8400,8380,8400,8380,2360
20241220,125500,33057259040,8380,8380,8380,8370,2019
20241220,125400,33040342000,8380,8380,8390,8380,3230
20241220,125300,33013271970,8390,8370,8390,8370,470
20241220,125200,33009331240,8370,8390,8390,8370,2672
20241220,125100,32986941600,8390,8420,8430,8390,3894
20241220,125000,32954176030,8420,8420,8430,8410,885
20241220,124900,32946717970,8420,8430,8430,8380,4376
20241220,124800,32909931480,8430,8400,8450,8400,3860
20241220,124700,32877362950,8400,8420,8420,8390,2022
20241220,124600,32860357770,8410,8370,8450,8370,4263
20241220,124500,32824447780,8350,8380,8430,8350,2460
20241220,124400,32803825360,8360,8350,8380,8340,6108
20241220,124300,32752753220,8360,8370,8370,8340,3525
20241220,124200,32723312220,8360,8390,8390,8360,3588
20241220,124100,32693266180,8390,8390,8390,8380,2047
20241220,124000,32676107320,8390,8400,8400,8380,471
20241220,123900,32672156410,8400,8380,8400,8380,3046
20241220,123800,32646574610,8370,8380,8400,8370,1852
20241220,123700,32631054120,8380,8410,8420,8370,6193
20241220,123600,32579105750,8430,8430,8430,8410,3051
20241220,123500,32553431220,8430,8380,8430,8380,3448
20241220,123400,32524519020,8380,8430,8430,8380,1353
20241220,123300,32513147030,8430,8430,8440,8430,3750
20241220,123200,32481500590,8430,8430,8440,8410,1458
20241220,123100,32469217690,8430,8410,8450,8410,4325
20241220,123000,32432734240,8410,8390,8430,8380,6261
20241220,122900,32380111150,8380,8370,8400,8360,1638
20241220,122800,32366384710,8380,8390,8400,8380,1376
20241220,122700,32354843180,8390,8380,8400,8380,3257
20241220,122600,32327496180,8380,8350,8380,8350,1446
20241220,122500,32315394810,8370,8330,8370,8330,2720
20241220,122400,32292685990,8330,8330,8350,8310,6027
20241220,122300,32242539490,8320,8340,8350,8310,6609
20241220,122200,32187514860,8340,8400,8400,8340,7402
20241220,122100,32125701230,8390,8400,8410,8390,1893
20241220,122000,32109793330,8400,8420,8450,8400,6592
20241220,121900,32054199250,8420,8390,8420,8390,4409
20241220,121800,32017164950,8400,8380,8400,8370,1119
20241220,121700,32007793660,8380,8400,8410,8360,1552
20241220,121600,31994785570,8400,8400,8430,8400,6416
20241220,121500,31940790970,8410,8350,8410,8340,4664
20241220,121400,31901712020,8340,8330,8350,8320,4117
20241220,121300,31867407990,8340,8350,8350,8320,5441
20241220,121200,31822073670,8340,8340,8350,8340,2205
20241220,121100,31803679750,8340,8340,8350,8340,1224
20241220,121000,31793468410,8340,8340,8340,8320,1548
20241220,120900,31780579650,8340,8320,8340,8310,3565
20241220,120800,31750935140,8310,8310,8320,8300,2597
20241220,120700,31729360710,8310,8290,8310,8290,6831
20241220,120600,31672705420,8300,8310,8320,8290,10600
20241220,120500,31584717640,8320,8330,8340,8310,3634
20241220,120400,31554491110,8320,8300,8330,8300,25137
20241220,120300,31345495940,8300,8320,8340,8300,9338
20241220,120200,31267862750,8320,8330,8340,8320,6481
20241220,120100,31213921070,8330,8370,8370,8320,9104
20241220,120000,31137886450,8370,8360,8390,8350,3446
20241220,115900,31109065430,8360,8330,8370,8300,27880
20241220,115800,30877358960,8320,8370,8380,8320,25131
20241220,115700,30667489260,8380,8390,8400,8370,8104
20241220,115600,30599548250,8400,8400,8430,8390,4754
20241220,115500,30559627360,8390,8390,8400,8370,12145
20241220,115400,30457848990,8390,8440,8450,8390,23577
20241220,115300,30259600720,8450,8460,8470,8440,5150
20241220,115200,30216074540,8470,8450,8480,8430,1832
20241220,115100,30200587450,8440,8500,8510,8430,19438
20241220,115000,30036220550,8500,8500,8500,8490,3374
20241220,114900,30007571040,8500,8500,8510,8490,2820
20241220,114800,29983605310,8500,8510,8520,8500,2103
20241220,114700,29965716150,8540,8530,8540,8510,3320
20241220,114600,29937434890,8540,8540,8540,8520,2208
20241220,114500,29918614500,8540,8560,8560,8530,2760
20241220,114400,29895061870,8560,8550,8560,8520,987
20241220,114300,29886631040,8550,8550,8560,8510,4475
20241220,114200,29848477210,8550,8570,8580,8510,4508
20241220,114100,29809998190,8570,8530,8580,8510,5382
20241220,114000,29764106380,8530,8520,8560,8490,21539
20241220,113900,29580936960,8520,8580,8580,8510,14534
20241220,113800,29456895650,8580,8600,8610,8550,8419
20241220,113700,29384733210,8600,8570,8600,8570,4494
20241220,113600,29346151520,8570,8600,8600,8560,3440
20241220,113500,29316647070,8600,8570,8600,8560,6415
20241220,113400,29261561250,8570,8600,8630,8560,13747
20241220,113300,29143473680,8610,8610,8630,8580,12541
20241220,113200,29035597630,8600,8560,8630,8550,11765
20241220,113100,28934590790,8560,8530,8560,8520,5986
20241220,113000,28883502740,8530,8550,8550,8530,10954
20241220,112900,28790020330,8540,8550,8570,8540,4350
20241220,112800,28752817030,8560,8540,8560,8530,3056
20241220,112700,28726710040,8550,8550,8550,8540,2729
20241220,112600,28703377840,8550,8550,8550,8520,4839
20241220,112500,28662075850,8540,8540,8560,8530,4483
20241220,112400,28623783980,8540,8510,8540,8500,6159
20241220,112300,28571333780,8510,8480,8520,8470,9368
20241220,112200,28491784450,8480,8510,8560,8480,17204
20241220,112100,28345285430,8500,8560,8570,8460,32993
20241220,112000,28064607010,8560,8630,8640,8550,30157
20241220,111900,27805448280,8630,8650,8650,8620,4746
20241220,111800,27764464290,8630,8680,8680,8620,10199
20241220,111700,27676326470,8680,8700,8710,8680,1971
20241220,111600,27659184950,8690,8680,8700,8680,3540
20241220,111500,27628426970,8680,8700,8710,8680,3909
20241220,111400,27594483140,8690,8680,8700,8670,4847
20241220,111300,27552412220,8680,8710,8710,8670,3586
20241220,111200,27521258080,8710,8700,8740,8690,14628
20241220,111100,27393646950,8700,8680,8700,8650,7709
20241220,111000,27326736120,8680,8630,8680,8590,28288
20241220,110900,27083136650,8630,8690,8690,8630,9147
20241220,110800,27004014520,8700,8700,8710,8670,6047
20241220,110700,26951457590,8700,8700,8720,8680,15940
20241220,110600,26812753740,8700,8650,8700,8650,5733
20241220,110500,26763014460,8650,8670,8680,8630,15793
20241220,110400,26626329550,8680,8650,8680,8650,12413
20241220,110300,26518850850,8660,8620,8690,8610,30092
20241220,110200,26258395180,8620,8750,8770,8620,42616
20241220,110100,25888245810,8770,8720,8780,8670,37984
20241220,110000,25557315210,8730,8820,8820,8720,42286
20241220,105900,25186308570,8800,8900,8930,8750,62491
20241220,105800,24634480850,8860,9010,9090,8830,94951
20241220,105700,23783295430,8990,8990,9070,8950,50725
20241220,105600,23325937490,8990,8980,9050,8940,26432
20241220,105500,23088423490,8980,9020,9090,8960,53685
20241220,105400,22603627790,9020,8940,9020,8940,31601
20241220,105300,22319588340,8950,8880,9070,8870,41746
20241220,105200,21945275160,8870,8880,8930,8840,43002
20241220,105100,21563208080,8880,8920,8940,8870,43533
20241220,105000,21175867560,8910,8990,9130,8860,165051
20241220,104900,19689324080,8990,8950,9070,8940,104510
20241220,104800,18747008150,8950,8990,9010,8950,45696
20241220,104700,18337095780,8990,8980,9010,8920,113514
20241220,104600,17317806760,8980,8840,9010,8760,155999
20241220,104500,15924317940,8840,8740,8900,8710,90102
20241220,104400,15128574270,8730,8760,8770,8660,10282
20241220,104300,15038848010,8760,8650,8760,8640,23368
20241220,104200,14834921840,8650,8640,8670,8600,17175
20241220,104100,14686813390,8640,8690,8690,8640,14008
20241220,104000,14565567780,8680,8680,8740,8660,18585
20241220,103900,14403931400,8680,8740,8740,8670,14915
20241220,103800,14274168520,8730,8700,8790,8690,28372
20241220,103700,14025585460,8690,8740,8770,8660,19405
20241220,103600,13856141060,8740,8660,8750,8650,21191
20241220,103500,13671411480,8660,8680,8710,8620,18788
20241220,103400,13508796600,8700,8730,8740,8650,32987
20241220,103300,13222320400,8730,8820,8820,8720,42420
20241220,103200,12850811510,8820,8830,8860,8780,92413
20241220,103100,12035324830,8820,8770,8830,8730,75043
20241220,103000,11376997710,8780,8630,8800,8630,103599
20241220,102900,10472375500,8610,8570,8640,8560,21737
20241220,102800,10285280880,8570,8670,8670,8500,24530
20241220,102700,10074858360,8670,8640,8720,8560,59047
20241220,102600,9563755240,8650,8530,8660,8520,43558
20241220,102500,9188414380,8520,8510,8580,8490,19258
20241220,102400,9023836730,8510,8400,8520,8390,10900
20241220,102300,8931447160,8400,8400,8400,8380,6652
20241220,102200,8875609030,8400,8410,8420,8400,2570
20241220,102100,8854008530,8410,8420,8420,8400,7371
20241220,102000,8792041940,8410,8430,8430,8390,7963
20241220,101900,8725105360,8440,8410,8470,8410,7386
20241220,101800,8662661030,8410,8400,8440,8400,7957
20241220,101700,8595734250,8440,8400,8450,8380,14702
20241220,101600,8472132110,8410,8360,8410,8340,17085
20241220,101500,8329096660,8370,8480,8490,8370,24293
20241220,101400,8124636990,8510,8520,8540,8460,8895
20241220,101300,8049114330,8520,8520,8540,8510,6903
20241220,101200,7990267540,8510,8620,8650,8480,27831
20241220,101100,7752548600,8600,8650,8670,8600,23271
20241220,101000,7551791160,8650,8640,8680,8620,29685
20241220,100900,7294991500,8650,8580,8740,8580,84615
20241220,100800,6561813170,8580,8540,8620,8540,48678
20241220,100700,6144457920,8540,8480,8560,8460,16061
20241220,100600,6007343870,8460,8510,8540,8450,14737
20241220,100500,5881958530,8530,8480,8550,8480,14796
20241220,100400,5755799270,8490,8470,8490,8460,3383
20241220,100300,5727107040,8460,8400,8470,8400,1641
20241220,100200,5713272340,8400,8410,8420,8400,4091
20241220,100100,5678891420,8410,8420,8420,8400,3682
20241220,100000,5647928810,8410,8420,8420,8400,1845
20241220,095900,5632418870,8420,8440,8440,8410,553
20241220,095800,5627762350,8400,8400,8430,8380,5947
20241220,095700,5577841620,8390,8400,8410,8390,2875
20241220,095600,5553705140,8400,8370,8430,8370,3948
20241220,095500,5520613250,8370,8410,8420,8370,13994
20241220,095400,5403203260,8420,8440,8440,8410,2757
20241220,095300,5379962680,8440,8460,8470,8430,2514
20241220,095200,5358728470,8470,8440,8480,8430,1795
20241220,095100,5343576610,8450,8490,8500,8450,6116
20241220,095000,5291740900,8480,8490,8500,8480,8650
20241220,094900,5218367870,8490,8500,8510,8490,3724
20241220,094800,5186723100,8490,8510,8520,8490,2695
20241220,094700,5163808230,8500,8500,8510,8490,2361
20241220,094600,5143746460,8490,8520,8520,8480,11381
20241220,094500,5047207980,8520,8490,8530,8480,13830
20241220,094400,4929761110,8480,8530,8530,8480,6557
20241220,094300,4873974230,8500,8510,8550,8470,16926
20241220,094200,4729961330,8530,8440,8550,8440,15621
20241220,094100,4597127640,8460,8360,8500,8360,5714
20241220,094000,4549073400,8360,8400,8400,8340,8470
20241220,093900,4478234120,8400,8380,8400,8380,1311
20241220,093800,4467240000,8380,8400,8400,8350,8536
20241220,093700,4395797520,8400,8380,8430,8380,874
20241220,093600,4388460800,8370,8400,8430,8360,3936
20241220,093500,4355460900,8430,8450,8450,8390,3618
20241220,093400,4324997800,8450,8490,8500,8450,2064
20241220,093300,4307487490,8490,8460,8490,8410,1889
20241220,093200,4291486290,8470,8440,8470,8390,4351
20241220,093100,4254906650,8420,8370,8440,8360,4442
20241220,093000,4217686570,8360,8470,8470,8350,11745
20241220,092900,4118870640,8470,8490,8500,8470,2337
20241220,092800,4099062290,8500,8520,8520,8500,3531
20241220,092700,4069030820,8520,8480,8530,8480,4889
20241220,092600,4027387960,8470,8530,8550,8470,14451
20241220,092500,3904254630,8530,8390,8590,8390,32528
20241220,092400,3627035950,8430,8360,8430,8360,10440
20241220,092300,3539368450,8360,8400,8400,8360,4555
20241220,092200,3501203630,8390,8440,8440,8350,13825
20241220,092100,3385388310,8410,8340,8450,8320,13985
20241220,092000,3267890210,8320,8310,8350,8290,17624
20241220,091900,3121584340,8310,8360,8370,8310,16982
20241220,091800,2980007520,8360,8370,8380,8350,17932
20241220,091700,2830180310,8380,8380,8420,8370,12076
20241220,091600,2728851540,8380,8360,8390,8340,21417
20241220,091500,2549792300,8360,8480,8500,8360,13409
20241220,091400,2436828500,8480,8550,8560,8460,14032
20241220,091300,2317499270,8540,8560,8560,8520,6207
20241220,091200,2264468300,8540,8570,8580,8520,6096
20241220,091100,2212396830,8570,8550,8600,8510,16236
20241220,091000,2073307300,8550,8590,8600,8550,13794
20241220,090900,1955062710,8580,8580,8600,8580,5288
20241220,090800,1909642260,8580,8520,8580,8510,8716
20241220,090700,1835071930,8520,8500,8550,8450,15769
20241220,090600,1701311890,8510,8600,8620,8510,20931
20241220,090500,1521809780,8600,8630,8670,8560,42118
20241220,090400,1158030560,8630,8590,8630,8550,28790
20241220,090300,910804270,8590,8530,8610,8520,33789
20241220,090200,621149230,8530,8410,8540,8390,21778
20241220,090100,436725440,8410,8350,8410,8330,15517
20241220,090000,306761470,8350,8400,8430,8320,36517