KissMeData/024110/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190900,11518721750,14700,14700,14700,14700,90332
20241213,190800,11518721750,14700,14700,14700,14700,0
20241213,190700,11518721750,14700,14700,14700,14700,0
20241213,190600,11518721750,14700,14700,14700,14700,0
20241213,190500,11518721750,14700,14700,14700,14700,0
20241213,190400,11518721750,14700,14700,14700,14700,0
20241213,190300,11518721750,14700,14700,14700,14700,0
20241213,190200,11518721750,14700,14700,14700,14700,0
20241213,190100,11518721750,14700,14700,14700,14700,0
20241213,190000,11518721750,14700,14700,14700,14700,0
20241213,185900,11518721750,14700,14700,14700,14700,0
20241213,185800,11518721750,14700,14700,14700,14700,0
20241213,185700,11518721750,14700,14700,14700,14700,0
20241213,185600,11518721750,14700,14700,14700,14700,0
20241213,185500,11518721750,14700,14700,14700,14700,0
20241213,185400,11518721750,14700,14700,14700,14700,0
20241213,185300,11518721750,14700,14700,14700,14700,0
20241213,185200,11518721750,14700,14700,14700,14700,0
20241213,185100,11518721750,14700,14700,14700,14700,0
20241213,185000,11518721750,14700,14700,14700,14700,0
20241213,184900,11518721750,14700,14700,14700,14700,0
20241213,184800,11518721750,14700,14700,14700,14700,0
20241213,184700,11518721750,14700,14700,14700,14700,0
20241213,184600,11518721750,14700,14700,14700,14700,0
20241213,184500,11518721750,14700,14700,14700,14700,0
20241213,184400,11518721750,14700,14700,14700,14700,0
20241213,184300,11518721750,14700,14700,14700,14700,0
20241213,184200,11518721750,14700,14700,14700,14700,0
20241213,184100,11518721750,14700,14700,14700,14700,0
20241213,184000,11518721750,14700,14700,14700,14700,0
20241213,183900,11518721750,14700,14700,14700,14700,90332
20241213,183800,11518721750,14700,14700,14700,14700,0
20241213,183700,11518721750,14700,14700,14700,14700,0
20241213,183600,11518721750,14700,14700,14700,14700,0
20241213,183500,11518721750,14700,14700,14700,14700,0
20241213,183400,11518721750,14700,14700,14700,14700,0
20241213,183300,11518721750,14700,14700,14700,14700,0
20241213,183200,11518721750,14700,14700,14700,14700,0
20241213,183100,11518721750,14700,14700,14700,14700,0
20241213,183000,11518721750,14700,14700,14700,14700,0
20241213,182900,11518721750,14700,14700,14700,14700,0
20241213,182800,11518721750,14700,14700,14700,14700,0
20241213,182700,11518721750,14700,14700,14700,14700,0
20241213,182600,11518721750,14700,14700,14700,14700,0
20241213,182500,11518721750,14700,14700,14700,14700,0
20241213,182400,11518721750,14700,14700,14700,14700,0
20241213,182300,11518721750,14700,14700,14700,14700,0
20241213,182200,11518721750,14700,14700,14700,14700,0
20241213,182100,11518721750,14700,14700,14700,14700,0
20241213,182000,11518721750,14700,14700,14700,14700,0
20241213,181900,11518721750,14700,14700,14700,14700,0
20241213,181800,11518721750,14700,14700,14700,14700,0
20241213,181700,11518721750,14700,14700,14700,14700,0
20241213,181600,11518721750,14700,14700,14700,14700,0
20241213,181500,11518721750,14700,14700,14700,14700,0
20241213,181400,11518721750,14700,14700,14700,14700,0
20241213,181300,11518721750,14700,14700,14700,14700,0
20241213,181200,11518721750,14700,14700,14700,14700,0
20241213,181100,11518721750,14700,14700,14700,14700,0
20241213,181000,11518721750,14700,14700,14700,14700,0
20241213,180900,11518721750,14700,14700,14700,14700,90332
20241213,180800,11518721750,14700,14700,14700,14700,0
20241213,180700,11518721750,14700,14700,14700,14700,0
20241213,180600,11518721750,14700,14700,14700,14700,0
20241213,180500,11518721750,14700,14700,14700,14700,0
20241213,180400,11518721750,14700,14700,14700,14700,0
20241213,180300,11518721750,14700,14700,14700,14700,0
20241213,180200,11518721750,14700,14700,14700,14700,0
20241213,180100,11518721750,14700,14700,14700,14700,0
20241213,180000,11518721750,14700,14700,14700,14700,0
20241213,175900,11518721750,14700,14700,14700,14700,0
20241213,175800,11518721750,14700,14700,14700,14700,0
20241213,175700,11518721750,14700,14700,14700,14700,0
20241213,175600,11518721750,14700,14700,14700,14700,0
20241213,175500,11518721750,14700,14700,14700,14700,0
20241213,175400,11518721750,14700,14700,14700,14700,0
20241213,175300,11518721750,14700,14700,14700,14700,0
20241213,175200,11518721750,14700,14700,14700,14700,0
20241213,175100,11518721750,14700,14700,14700,14700,0
20241213,175000,11518721750,14700,14700,14700,14700,0
20241213,174900,11518721750,14700,14700,14700,14700,0
20241213,174800,11518721750,14700,14700,14700,14700,0
20241213,174700,11518721750,14700,14700,14700,14700,0
20241213,174600,11518721750,14700,14700,14700,14700,0
20241213,174500,11518721750,14700,14700,14700,14700,0
20241213,174400,11518721750,14700,14700,14700,14700,0
20241213,174300,11518721750,14700,14700,14700,14700,0
20241213,174200,11518721750,14700,14700,14700,14700,0
20241213,174100,11518721750,14700,14700,14700,14700,0
20241213,174000,11518721750,14700,14700,14700,14700,0
20241213,173900,11518721750,14700,14700,14700,14700,90332
20241213,173800,11518721750,14700,14700,14700,14700,0
20241213,173700,11518721750,14700,14700,14700,14700,0
20241213,173600,11518721750,14700,14700,14700,14700,0
20241213,173500,11518721750,14700,14700,14700,14700,0
20241213,173400,11518721750,14700,14700,14700,14700,0
20241213,173300,11518721750,14700,14700,14700,14700,0
20241213,173200,11518721750,14700,14700,14700,14700,0
20241213,173100,11518721750,14700,14700,14700,14700,0
20241213,173000,11518721750,14700,14700,14700,14700,0
20241213,172900,11518721750,14700,14700,14700,14700,0
20241213,172800,11518721750,14700,14700,14700,14700,0
20241213,172700,11518721750,14700,14700,14700,14700,0
20241213,172600,11518721750,14700,14700,14700,14700,0
20241213,172500,11518721750,14700,14700,14700,14700,0
20241213,172400,11518721750,14700,14700,14700,14700,0
20241213,172300,11518721750,14700,14700,14700,14700,0
20241213,172200,11518721750,14700,14700,14700,14700,0
20241213,172100,11518721750,14700,14700,14700,14700,0
20241213,172000,11518721750,14700,14700,14700,14700,0
20241213,171900,11518721750,14700,14700,14700,14700,0
20241213,171800,11518721750,14700,14700,14700,14700,0
20241213,171700,11518721750,14700,14700,14700,14700,0
20241213,171600,11518721750,14700,14700,14700,14700,0
20241213,171500,11518721750,14700,14700,14700,14700,0
20241213,171400,11518721750,14700,14700,14700,14700,0
20241213,171300,11518721750,14700,14700,14700,14700,0
20241213,171200,11518721750,14700,14700,14700,14700,0
20241213,171100,11518721750,14700,14700,14700,14700,0
20241213,171000,11518721750,14700,14700,14700,14700,0
20241213,170900,11518721750,14700,14700,14700,14700,90332
20241213,170800,11518721750,14700,14700,14700,14700,0
20241213,170700,11518721750,14700,14700,14700,14700,0
20241213,170600,11518721750,14700,14700,14700,14700,0
20241213,170500,11518721750,14700,14700,14700,14700,0
20241213,170400,11518721750,14700,14700,14700,14700,0
20241213,170300,11518721750,14700,14700,14700,14700,0
20241213,170200,11518721750,14700,14700,14700,14700,0
20241213,170100,11518721750,14700,14700,14700,14700,0
20241213,170000,11518721750,14700,14700,14700,14700,0
20241213,165900,11518721750,14700,14700,14700,14700,0
20241213,165800,11518721750,14700,14700,14700,14700,0
20241213,165700,11518721750,14700,14700,14700,14700,0
20241213,165600,11518721750,14700,14700,14700,14700,0
20241213,165500,11518721750,14700,14700,14700,14700,0
20241213,165400,11518721750,14700,14700,14700,14700,0
20241213,165300,11518721750,14700,14700,14700,14700,0
20241213,165200,11518721750,14700,14700,14700,14700,0
20241213,165100,11518721750,14700,14700,14700,14700,0
20241213,165000,11518721750,14700,14700,14700,14700,0
20241213,164900,11518721750,14700,14700,14700,14700,0
20241213,164800,11518721750,14700,14700,14700,14700,0
20241213,164700,11518721750,14700,14700,14700,14700,0
20241213,164600,11518721750,14700,14700,14700,14700,0
20241213,164500,11518721750,14700,14700,14700,14700,0
20241213,164400,11518721750,14700,14700,14700,14700,0
20241213,164300,11518721750,14700,14700,14700,14700,0
20241213,164200,11518721750,14700,14700,14700,14700,0
20241213,164100,11518721750,14700,14700,14700,14700,0
20241213,164000,11518721750,14700,14700,14700,14700,0
20241213,163900,11518721750,14700,14700,14700,14700,90332
20241213,163800,11518721750,14700,14700,14700,14700,0
20241213,163700,11518721750,14700,14700,14700,14700,0
20241213,163600,11518721750,14700,14700,14700,14700,0
20241213,163500,11518721750,14700,14700,14700,14700,0
20241213,163400,11518721750,14700,14700,14700,14700,0
20241213,163300,11518721750,14700,14700,14700,14700,0
20241213,163200,11518721750,14700,14700,14700,14700,0
20241213,163100,11518721750,14700,14700,14700,14700,0
20241213,163000,11518721750,14700,14700,14700,14700,0
20241213,162900,11518721750,14700,14700,14700,14700,0
20241213,162800,11518721750,14700,14700,14700,14700,0
20241213,162700,11518721750,14700,14700,14700,14700,0
20241213,162600,11518721750,14700,14700,14700,14700,0
20241213,162500,11518721750,14700,14700,14700,14700,0
20241213,162400,11518721750,14700,14700,14700,14700,0
20241213,162300,11518721750,14700,14700,14700,14700,0
20241213,162200,11518721750,14700,14700,14700,14700,0
20241213,162100,11518721750,14700,14700,14700,14700,0
20241213,162000,11518721750,14700,14700,14700,14700,0
20241213,161900,11518721750,14700,14700,14700,14700,0
20241213,161800,11518721750,14700,14700,14700,14700,0
20241213,161700,11518721750,14700,14700,14700,14700,0
20241213,161600,11518721750,14700,14700,14700,14700,0
20241213,161500,11518721750,14700,14700,14700,14700,0
20241213,161400,11518721750,14700,14700,14700,14700,0
20241213,161300,11518721750,14700,14700,14700,14700,0
20241213,161200,11518721750,14700,14700,14700,14700,0
20241213,161100,11518721750,14700,14700,14700,14700,0
20241213,161000,11518721750,14700,14700,14700,14700,0
20241213,160900,11518721750,14700,14700,14700,14700,90332
20241213,160800,11518721750,14700,14700,14700,14700,0
20241213,160700,11518721750,14700,14700,14700,14700,0
20241213,160600,11518721750,14700,14700,14700,14700,0
20241213,160500,11518721750,14700,14700,14700,14700,0
20241213,160400,11518721750,14700,14700,14700,14700,0
20241213,160300,11518721750,14700,14700,14700,14700,0
20241213,160200,11518721750,14700,14700,14700,14700,0
20241213,160100,11518721750,14700,14700,14700,14700,0
20241213,160000,11518721750,14700,14700,14700,14700,0
20241213,155900,11518721750,14700,14700,14700,14700,0
20241213,155800,11518721750,14700,14700,14700,14700,0
20241213,155700,11518721750,14700,14700,14700,14700,0
20241213,155600,11518721750,14700,14700,14700,14700,0
20241213,155500,11518721750,14700,14700,14700,14700,0
20241213,155400,11518721750,14700,14700,14700,14700,0
20241213,155300,11518721750,14700,14700,14700,14700,0
20241213,155200,11518721750,14700,14700,14700,14700,0
20241213,155100,11518721750,14700,14700,14700,14700,0
20241213,155000,11518721750,14700,14700,14700,14700,0
20241213,154900,11518721750,14700,14700,14700,14700,0
20241213,154800,11518721750,14700,14700,14700,14700,0
20241213,154700,11518721750,14700,14700,14700,14700,0
20241213,154600,11518721750,14700,14700,14700,14700,0
20241213,154500,11518721750,14700,14700,14700,14700,0
20241213,154400,11518721750,14700,14700,14700,14700,0
20241213,154300,11518721750,14700,14700,14700,14700,0
20241213,154200,11518721750,14700,14700,14700,14700,0
20241213,154100,11518721750,14700,14700,14700,14700,0
20241213,154000,11518721750,14700,14700,14700,14700,0
20241213,153900,11518721750,14700,14700,14700,14700,90332
20241213,153800,11518721750,14700,14700,14700,14700,0
20241213,153700,11518721750,14700,14700,14700,14700,0
20241213,153600,11518721750,14700,14700,14700,14700,0
20241213,153500,11518721750,14700,14700,14700,14700,0
20241213,153400,11518721750,14700,14700,14700,14700,0
20241213,153300,11518721750,14700,14700,14700,14700,0
20241213,153200,11518721750,14700,14700,14700,14700,0
20241213,153100,11518721750,14700,14700,14700,14700,0
20241213,153000,11518721750,14700,14700,14700,14700,90332
20241213,152900,10190841350,14680,14680,14680,14680,0
20241213,152800,10190841350,14680,14680,14680,14680,0
20241213,152700,10190841350,14680,14680,14680,14680,0
20241213,152600,10190841350,14680,14680,14680,14680,0
20241213,152500,10190841350,14680,14680,14680,14680,0
20241213,152400,10190841350,14680,14680,14680,14680,0
20241213,152300,10190841350,14680,14680,14680,14680,0
20241213,152200,10190841350,14680,14680,14680,14680,0
20241213,152100,10190841350,14680,14680,14680,14680,0
20241213,152000,10190841350,14680,14680,14680,14680,0
20241213,151900,10190841350,14680,14680,14690,14680,4784
20241213,151800,10120594240,14690,14680,14690,14680,2291
20241213,151700,10086943230,14680,14680,14690,14680,2678
20241213,151600,10047610670,14680,14670,14690,14670,12439
20241213,151500,9865002740,14680,14670,14680,14670,3277
20241213,151400,9816902060,14670,14680,14680,14670,4069
20241213,151300,9757176210,14680,14670,14680,14670,3090
20241213,151200,9711823580,14670,14680,14680,14670,4896
20241213,151100,9639973130,14680,14670,14680,14670,2256
20241213,151000,9606861980,14680,14670,14680,14670,1902
20241213,150900,9578945320,14670,14670,14680,14670,2616
20241213,150800,9540549670,14680,14680,14680,14670,1167
20241213,150700,9523421600,14670,14670,14680,14670,1723
20241213,150600,9498134260,14680,14680,14680,14660,1161
20241213,150500,9481096810,14680,14660,14680,14660,1853
20241213,150400,9453908370,14660,14660,14680,14660,1826
20241213,150300,9427118230,14660,14670,14680,14660,5290
20241213,150200,9349519460,14670,14660,14670,14660,1943
20241213,150100,9321019090,14670,14680,14680,14660,3898
20241213,150000,9263814600,14680,14660,14680,14660,8084
20241213,145900,9145222770,14670,14670,14670,14660,6593
20241213,145800,9048518510,14660,14670,14670,14660,1670
20241213,145700,9024019930,14670,14670,14670,14660,1686
20241213,145600,8999292280,14670,14660,14670,14660,1580
20241213,145500,8976117100,14670,14670,14670,14660,1915
20241213,145400,8948028880,14660,14670,14670,14660,1862
20241213,145300,8920715180,14660,14670,14670,14660,3827
20241213,145200,8864595470,14670,14660,14670,14660,3013
20241213,145100,8820398820,14660,14660,14670,14660,1662
20241213,145000,8796021900,14670,14670,14670,14660,2853
20241213,144900,8754173900,14660,14660,14670,14660,1013
20241213,144800,8739315290,14670,14670,14670,14660,693
20241213,144700,8729153020,14670,14660,14670,14660,1129
20241213,144600,8712592990,14660,14660,14670,14660,1552
20241213,144500,8689829000,14660,14670,14670,14660,903
20241213,144400,8676583080,14670,14660,14670,14660,1045
20241213,144300,8661259460,14660,14670,14670,14660,463
20241213,144200,8654469230,14670,14660,14670,14660,1153
20241213,144100,8637563630,14670,14660,14670,14660,165
20241213,144000,8635143940,14670,14660,14670,14660,1495
20241213,143900,8613221140,14670,14670,14670,14660,551
20241213,143800,8605140000,14660,14660,14670,14660,602
20241213,143700,8596312610,14660,14680,14680,14660,787
20241213,143600,8584765620,14680,14670,14680,14660,4048
20241213,143500,8525381810,14670,14670,14670,14660,569
20241213,143400,8517035820,14660,14660,14670,14660,6122
20241213,143300,8427263000,14660,14670,14670,14660,5459
20241213,143200,8347187540,14660,14670,14670,14660,8766
20241213,143100,8218611200,14670,14660,14670,14660,923
20241213,143000,8205074660,14660,14660,14670,14660,1018
20241213,142900,8190145650,14660,14670,14680,14660,1967
20241213,142800,8161296410,14670,14660,14670,14660,5104
20241213,142700,8086426110,14660,14660,14670,14660,1193
20241213,142600,8068931560,14670,14660,14670,14660,1398
20241213,142500,8048428730,14670,14660,14670,14660,604
20241213,142400,8039571610,14670,14670,14670,14660,1363
20241213,142300,8019585530,14670,14670,14670,14660,932
20241213,142200,8005917740,14670,14660,14670,14660,1076
20241213,142100,7990137110,14670,14660,14670,14660,942
20241213,142000,7976320340,14670,14670,14670,14660,1858
20241213,141900,7949077350,14660,14660,14670,14660,2151
20241213,141800,7917541580,14670,14670,14670,14660,1083
20241213,141700,7901660020,14670,14660,14670,14650,1600
20241213,141600,7878193920,14650,14650,14670,14650,1754
20241213,141500,7852481780,14660,14660,14660,14650,803
20241213,141400,7840713790,14650,14660,14660,14650,630
20241213,141300,7831482390,14650,14640,14650,14640,5007
20241213,141200,7758133240,14640,14640,14650,14640,916
20241213,141100,7744720560,14650,14640,14650,14640,1949
20241213,141000,7716185090,14640,14640,14650,14640,1029
20241213,140900,7701117980,14650,14630,14650,14630,2949
20241213,140800,7657944560,14640,14630,14640,14630,655
20241213,140700,7648360500,14640,14640,14650,14630,2003
20241213,140600,7619036890,14650,14640,14650,14640,686
20241213,140500,7608991290,14650,14630,14650,14630,497
20241213,140400,7601711610,14630,14650,14660,14630,3481
20241213,140300,7550742210,14660,14640,14670,14640,4200
20241213,140200,7489154430,14650,14650,14650,14640,1524
20241213,140100,7466835790,14640,14640,14650,14640,2359
20241213,140000,7432278220,14640,14640,14650,14640,1228
20241213,135900,7414293560,14650,14640,14650,14640,700
20241213,135800,7404042980,14650,14640,14650,14640,358
20241213,135700,7398799080,14650,14640,14670,14630,7492
20241213,135600,7289031600,14640,14640,14650,14630,2206
20241213,135500,7256736320,14650,14640,14650,14640,444
20241213,135400,7250234050,14650,14640,14650,14640,1985
20241213,135300,7221169890,14640,14640,14640,14630,426
20241213,135200,7214936850,14640,14630,14640,14630,166
20241213,135100,7212507300,14630,14630,14640,14630,349
20241213,135000,7207400070,14630,14640,14640,14630,1190
20241213,134900,7189985450,14640,14630,14640,14630,693
20241213,134800,7179845670,14630,14630,14640,14630,475
20241213,134700,7172895230,14640,14640,14640,14630,952
20241213,134600,7158964810,14630,14630,14640,14630,1161
20241213,134500,7141971440,14640,14630,14640,14630,1261
20241213,134400,7123521610,14620,14620,14630,14620,1190
20241213,134300,7106120590,14620,14620,14630,14620,1413
20241213,134200,7085453530,14630,14630,14630,14620,670
20241213,134100,7075655990,14620,14630,14630,14620,540
20241213,134000,7067758470,14630,14620,14630,14620,555
20241213,133900,7059643620,14630,14630,14640,14620,1818
20241213,133800,7033046720,14630,14640,14640,14630,2156
20241213,133700,7001493090,14630,14630,14640,14630,1698
20241213,133600,6976648020,14640,14640,14640,14630,360
20241213,133500,6971380020,14640,14640,14640,14630,1082
20241213,133400,6955544930,14640,14640,14640,14630,753
20241213,133300,6944526090,14640,14640,14640,14630,862
20241213,133200,6931910330,14640,14640,14650,14640,679
20241213,133100,6921964780,14650,14640,14650,14640,569
20241213,133000,6913634210,14640,14650,14650,14640,1140
20241213,132900,6896940960,14650,14650,14660,14630,4783
20241213,132800,6826883180,14650,14650,14660,14650,1704
20241213,132700,6801918760,14660,14660,14660,14650,174
20241213,132600,6799369160,14660,14650,14660,14650,1411
20241213,132500,6778689640,14650,14660,14660,14650,110
20241213,132400,6777078030,14650,14630,14660,14630,9576
20241213,132300,6636815870,14640,14630,14640,14630,271
20241213,132200,6632849340,14630,14640,14650,14630,1948
20241213,132100,6604333730,14640,14650,14650,14630,1375
20241213,132000,6584204880,14650,14650,14650,14640,293
20241213,131900,6579915100,14630,14640,14650,14630,201
20241213,131800,6576972270,14640,14640,14650,14640,262
20241213,131700,6573136350,14650,14640,14650,14630,4016
20241213,131600,6514349290,14640,14640,14650,14640,246
20241213,131500,6510746340,14650,14650,14650,14640,254
20241213,131400,6507026450,14640,14650,14650,14640,860
20241213,131300,6494432010,14640,14640,14650,14640,670
20241213,131200,6484617340,14640,14650,14650,14640,822
20241213,131100,6472579770,14640,14640,14650,14640,560
20241213,131000,6464379050,14650,14650,14650,14640,360
20241213,130900,6459105460,14640,14650,14650,14640,830
20241213,130800,6446951640,14650,14650,14650,14640,367
20241213,130700,6441576630,14650,14640,14650,14640,362
20241213,130600,6436274980,14650,14650,14650,14640,574
20241213,130500,6427870220,14640,14650,14650,14640,632
20241213,130400,6418613170,14650,14640,14650,14640,982
20241213,130300,6404233210,14640,14650,14650,14640,331
20241213,130200,6399386740,14650,14640,14650,14640,540
20241213,130100,6391479850,14640,14640,14650,14640,483
20241213,130000,6384404820,14650,14650,14650,14640,314
20241213,125900,6379805140,14640,14650,14660,14640,444
20241213,125800,6373300710,14640,14640,14650,14640,585
20241213,125700,6364734540,14650,14650,14660,14630,5516
20241213,125600,6283975360,14660,14650,14660,14650,1592
20241213,125500,6260650430,14650,14650,14660,14650,560
20241213,125400,6252442900,14650,14660,14660,14650,476
20241213,125300,6245465810,14650,14660,14660,14650,262
20241213,125200,6241627110,14650,14660,14660,14650,773
20241213,125100,6230299550,14650,14650,14660,14650,359
20241213,125000,6225037890,14660,14650,14660,14640,859
20241213,124900,6212453490,14640,14640,14660,14640,3666
20241213,124800,6158746530,14650,14640,14650,14640,91
20241213,124700,6157414040,14650,14650,14650,14640,448
20241213,124600,6150854470,14640,14650,14650,14640,2006
20241213,124500,6121470400,14640,14650,14660,14640,6479
20241213,124400,6026560400,14660,14650,14670,14650,2858
20241213,124300,5984654920,14660,14650,14660,14650,295
20241213,124200,5980331680,14660,14650,14660,14650,252
20241213,124100,5976638140,14650,14660,14670,14650,3246
20241213,124000,5929045530,14660,14650,14670,14650,4684
20241213,123900,5860378280,14660,14650,14660,14650,495
20241213,123800,5853125860,14650,14660,14660,14650,874
20241213,123700,5840315420,14660,14640,14660,14640,1773
20241213,123600,5814340910,14640,14650,14650,14640,1362
20241213,123500,5794392060,14640,14640,14650,14640,555
20241213,123400,5786262780,14640,14640,14650,14640,500
20241213,123300,5778940610,14650,14640,14650,14640,871
20241213,123200,5766185700,14650,14650,14650,14640,636
20241213,123100,5756871470,14650,14630,14650,14630,1377
20241213,123000,5736711030,14630,14640,14640,14630,1489
20241213,122900,5714915190,14640,14640,14640,14630,125
20241213,122800,5713086230,14640,14640,14650,14630,948
20241213,122700,5699207310,14640,14650,14650,14640,347
20241213,122600,5694125680,14640,14650,14650,14640,2379
20241213,122500,5659296330,14650,14640,14650,14640,557
20241213,122400,5651140360,14640,14640,14650,14640,264
20241213,122300,5647273810,14640,14640,14650,14640,198
20241213,122200,5644374260,14650,14640,14650,14640,399
20241213,122100,5638532760,14640,14640,14650,14640,3537
20241213,122000,5586749730,14630,14640,14640,14630,1086
20241213,121900,5570852780,14630,14630,14640,14630,583
20241213,121800,5562322270,14630,14630,14640,14620,489
20241213,121700,5555166550,14630,14640,14640,14620,4545
20241213,121600,5488643430,14650,14650,14650,14640,487
20241213,121500,5481513000,14640,14650,14650,14640,584
20241213,121400,5472958450,14650,14650,14650,14640,617
20241213,121300,5463924480,14650,14640,14650,14640,382
20241213,121200,5458331260,14650,14640,14650,14640,290
20241213,121100,5454083340,14640,14650,14650,14640,935
20241213,121000,5440394200,14640,14640,14650,14640,235
20241213,120900,5436953160,14640,14650,14650,14640,203
20241213,120800,5433979890,14640,14650,14650,14640,401
20241213,120700,5428108990,14640,14650,14660,14640,1452
20241213,120600,5406839570,14650,14650,14660,14650,1078
20241213,120500,5391045500,14650,14630,14660,14610,6122
20241213,120400,5301470700,14620,14620,14630,14620,151
20241213,120300,5299262570,14620,14620,14630,14620,520
20241213,120200,5291658790,14620,14640,14640,14620,629
20241213,120100,5282456500,14630,14630,14640,14630,317
20241213,120000,5277818580,14630,14630,14640,14620,1333
20241213,115900,5258319130,14630,14630,14640,14620,1478
20241213,115800,5236695920,14630,14630,14640,14630,289
20241213,115700,5232467750,14630,14630,14640,14630,922
20241213,115600,5218976600,14630,14630,14640,14630,199
20241213,115500,5216064710,14630,14640,14640,14630,2319
20241213,115400,5182116950,14630,14620,14640,14610,2612
20241213,115300,5143911390,14610,14610,14620,14610,129
20241213,115200,5142026500,14610,14610,14620,14610,466
20241213,115100,5135218020,14620,14620,14630,14610,333
20241213,115000,5130348400,14620,14620,14630,14610,1790
20241213,114900,5104175300,14610,14610,14620,14610,853
20241213,114800,5091709910,14620,14610,14620,14610,643
20241213,114700,5082310650,14620,14600,14620,14600,524
20241213,114600,5074654420,14600,14620,14620,14600,1292
20241213,114500,5055779960,14610,14610,14620,14610,210
20241213,114400,5052711270,14610,14610,14620,14610,429
20241213,114300,5046441830,14620,14620,14630,14620,726
20241213,114200,5035826860,14630,14610,14630,14610,401
20241213,114100,5029963790,14620,14610,14620,14590,4459
20241213,114000,4964851160,14610,14610,14620,14600,569
20241213,113900,4956539810,14610,14600,14620,14600,639
20241213,113800,4947201450,14600,14620,14620,14600,1086
20241213,113700,4931342240,14610,14610,14620,14600,2849
20241213,113600,4889715020,14620,14590,14630,14590,8572
20241213,113500,4764549480,14580,14580,14600,14580,3966
20241213,113400,4706700470,14590,14590,14590,14580,907
20241213,113300,4693474000,14590,14580,14600,14570,2175
20241213,113200,4661760160,14580,14590,14600,14580,1838
20241213,113100,4634946450,14590,14600,14600,14580,258
20241213,113000,4631182000,14580,14580,14600,14580,1617
20241213,112900,4607591350,14600,14590,14600,14580,1511
20241213,112800,4585555520,14570,14590,14590,14570,1987
20241213,112700,4556586180,14590,14590,14600,14580,2337
20241213,112600,4522489900,14580,14600,14600,14580,5413
20241213,112500,4443519640,14590,14600,14600,14590,305
20241213,112400,4439069010,14590,14590,14600,14590,680
20241213,112300,4429145900,14590,14630,14630,14590,525
20241213,112200,4421478360,14620,14590,14620,14590,4007
20241213,112100,4362979500,14600,14600,14600,14590,2775
20241213,112000,4322470740,14600,14590,14600,14590,405
20241213,111900,4316559670,14590,14600,14620,14590,2526
20241213,111800,4279672410,14610,14610,14620,14600,805
20241213,111700,4267915510,14610,14580,14610,14580,802
20241213,111600,4256205190,14580,14600,14600,14580,959
20241213,111500,4242212490,14600,14570,14600,14570,758
20241213,111400,4231157820,14580,14580,14590,14570,306
20241213,111300,4226695110,14580,14590,14590,14570,534
20241213,111200,4218910570,14590,14580,14590,14580,54
20241213,111100,4218122910,14580,14580,14600,14580,792
20241213,111000,4206569070,14590,14590,14600,14580,1236
20241213,110900,4188533530,14590,14580,14590,14570,424
20241213,110800,4182352450,14580,14580,14580,14570,1359
20241213,110700,4162542790,14580,14590,14610,14560,8399
20241213,110600,4040131120,14580,14570,14600,14570,875
20241213,110500,4027367670,14570,14580,14580,14570,4791
20241213,110400,3957523440,14570,14600,14600,14570,1000
20241213,110300,3942941030,14590,14580,14600,14570,396
20241213,110200,3937167110,14570,14570,14580,14570,1594
20241213,110100,3913930760,14570,14570,14580,14570,701
20241213,110000,3903712210,14570,14570,14580,14570,1972
20241213,105900,3874966220,14570,14570,14580,14570,617
20241213,105800,3865971440,14570,14570,14580,14570,289
20241213,105700,3861759270,14570,14580,14580,14570,645
20241213,105600,3852359410,14580,14580,14590,14570,730
20241213,105500,3841717200,14580,14570,14590,14570,361
20241213,105400,3836454860,14580,14580,14590,14570,1908
20241213,105300,3808647510,14570,14590,14600,14570,1751
20241213,105200,3783104600,14590,14600,14610,14590,1135
20241213,105100,3766528410,14590,14590,14600,14590,440
20241213,105000,3760108750,14590,14570,14610,14570,2879
20241213,104900,3718129120,14570,14610,14610,14570,13897
20241213,104800,3515419350,14600,14590,14620,14590,1349
20241213,104700,3495719820,14590,14590,14640,14580,5061
20241213,104600,3421815860,14600,14580,14600,14580,699
20241213,104500,3411614830,14590,14600,14620,14580,4178
20241213,104400,3350598830,14600,14580,14600,14580,587
20241213,104300,3342033720,14580,14600,14600,14580,1115
20241213,104200,3325765200,14600,14580,14600,14580,201
20241213,104100,3322831960,14590,14590,14600,14580,853
20241213,104000,3310384130,14590,14590,14600,14580,462
20241213,103900,3303643010,14590,14620,14630,14590,9440
20241213,103800,3165694370,14610,14620,14630,14610,4624
20241213,103700,3098099890,14630,14620,14630,14620,498
20241213,103600,3090817900,14620,14620,14630,14620,137
20241213,103500,3088814120,14620,14620,14630,14610,1312
20241213,103400,3069634130,14620,14620,14630,14610,3128
20241213,103300,3023902660,14610,14610,14620,14610,948
20241213,103200,3010051330,14610,14610,14620,14610,209
20241213,103100,3006997590,14620,14610,14620,14610,493
20241213,103000,2999793710,14620,14610,14620,14600,356
20241213,102900,2994592420,14610,14610,14620,14610,371
20241213,102800,2989171850,14620,14610,14620,14610,936
20241213,102700,2975493370,14600,14610,14620,14600,466
20241213,102600,2968685380,14610,14620,14620,14610,1526
20241213,102500,2946388370,14610,14610,14620,14610,149
20241213,102400,2944211280,14620,14610,14620,14600,3612
20241213,102300,2891469630,14610,14600,14620,14600,1419
20241213,102200,2870738520,14600,14610,14610,14600,388
20241213,102100,2865070390,14600,14610,14610,14600,63
20241213,102000,2864150430,14610,14610,14610,14600,952
20241213,101900,2850242190,14610,14600,14610,14600,1159
20241213,101800,2833309870,14610,14620,14620,14600,3682
20241213,101700,2779501920,14620,14620,14630,14620,191
20241213,101600,2776708100,14620,14620,14630,14620,290
20241213,101500,2772467570,14630,14620,14630,14620,1332
20241213,101400,2752982170,14620,14610,14630,14610,1821
20241213,101300,2726352500,14610,14620,14620,14610,174
20241213,101200,2723809020,14610,14610,14620,14610,149
20241213,101100,2721631520,14620,14620,14630,14620,872
20241213,101000,2708881340,14620,14630,14630,14620,1648
20241213,100900,2684781250,14620,14620,14630,14620,234
20241213,100800,2681358640,14630,14630,14630,14620,398
20241213,100700,2675536010,14630,14630,14630,14610,134
20241213,100600,2673575850,14630,14620,14630,14590,3297
20241213,100500,2625425110,14620,14630,14630,14620,130
20241213,100400,2623523400,14630,14620,14630,14610,804
20241213,100300,2611769530,14620,14610,14620,14600,2169
20241213,100200,2580080500,14610,14590,14610,14590,4476
20241213,100100,2514727150,14600,14600,14600,14590,805
20241213,100000,2502981280,14590,14590,14600,14580,367
20241213,095900,2497626510,14590,14590,14600,14580,3246
20241213,095800,2450244360,14580,14580,14590,14580,927
20241213,095700,2436719760,14590,14600,14610,14580,9688
20241213,095600,2295325070,14610,14610,14610,14590,1792
20241213,095500,2269160970,14610,14580,14610,14580,1269
20241213,095400,2250645880,14590,14580,14590,14570,616
20241213,095300,2241664700,14580,14570,14580,14570,1098
20241213,095200,2225656560,14570,14580,14580,14570,1975
20241213,095100,2196862040,14570,14580,14580,14570,559
20241213,095000,2188714620,14570,14580,14580,14570,146
20241213,094900,2186586160,14580,14570,14580,14570,790
20241213,094800,2175072520,14570,14580,14590,14570,3885
20241213,094700,2118438160,14580,14580,14590,14580,462
20241213,094600,2111700470,14580,14580,14590,14580,1387
20241213,094500,2091466960,14590,14600,14610,14580,5566
20241213,094400,2010218380,14600,14610,14610,14600,501
20241213,094300,2002899640,14600,14630,14630,14600,1729
20241213,094200,1977628540,14620,14610,14630,14610,1119
20241213,094100,1961268660,14620,14610,14620,14600,6664
20241213,094000,1863909040,14600,14600,14610,14600,1522
20241213,093900,1841686760,14610,14600,14610,14590,3102
20241213,093800,1796406690,14600,14590,14610,14590,950
20241213,093700,1782536720,14600,14600,14600,14590,1357
20241213,093600,1762725150,14600,14610,14610,14590,4358
20241213,093500,1699082220,14620,14620,14620,14610,987
20241213,093400,1684652880,14620,14620,14620,14610,1601
20241213,093300,1661246910,14620,14600,14620,14590,2502
20241213,093200,1624701240,14600,14590,14600,14590,2668
20241213,093100,1585760860,14590,14580,14590,14570,1625
20241213,093000,1562065720,14580,14590,14590,14570,659
20241213,092900,1552457450,14580,14590,14590,14580,154
20241213,092800,1550211890,14580,14580,14580,14570,1336
20241213,092700,1530735600,14570,14580,14580,14570,243
20241213,092600,1527194840,14580,14570,14580,14560,1111
20241213,092500,1511009830,14570,14600,14610,14560,20072
20241213,092400,1218215020,14600,14600,14610,14600,335
20241213,092300,1213321470,14600,14600,14610,14590,1333
20241213,092200,1193860180,14600,14610,14610,14600,511
20241213,092100,1186399420,14600,14610,14610,14590,1250
20241213,092000,1168150910,14610,14600,14610,14590,1661
20241213,091900,1143900100,14600,14610,14610,14600,326
20241213,091800,1139138100,14610,14590,14620,14580,1182
20241213,091700,1121876450,14610,14580,14620,14580,5465
20241213,091600,1042122230,14580,14590,14590,14580,4163
20241213,091500,981390300,14580,14580,14590,14580,357
20241213,091400,976183430,14590,14590,14590,14580,575
20241213,091300,967798430,14580,14580,14590,14570,1706
20241213,091200,942924820,14580,14570,14580,14560,1930
20241213,091100,914803760,14560,14580,14580,14560,1956
20241213,091000,886306930,14570,14570,14590,14560,2093
20241213,090900,855811400,14570,14590,14590,14570,1189
20241213,090800,838475010,14580,14610,14620,14570,3829
20241213,090700,782618730,14610,14630,14630,14600,2006
20241213,090600,753307140,14630,14640,14640,14610,5009
20241213,090500,680055830,14640,14660,14680,14630,4236
20241213,090400,618026390,14680,14670,14680,14650,3796
20241213,090300,562341140,14670,14660,14670,14650,4109
20241213,090200,502105790,14660,14670,14670,14630,2788
20241213,090100,461259430,14670,14600,14680,14570,14938
20241213,090000,242637120,14600,14630,14630,14550,16353