KissMeData/300080/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,211000,800300570,18950,18950,18950,18950,498
20241220,210900,800300570,18950,18950,18950,18950,0
20241220,210800,800300570,18950,18950,18950,18950,0
20241220,210700,800300570,18950,18950,18950,18950,0
20241220,210600,800300570,18950,18950,18950,18950,0
20241220,210500,800300570,18950,18950,18950,18950,0
20241220,210400,800300570,18950,18950,18950,18950,0
20241220,210300,800300570,18950,18950,18950,18950,0
20241220,210200,800300570,18950,18950,18950,18950,0
20241220,210100,800300570,18950,18950,18950,18950,0
20241220,210000,800300570,18950,18950,18950,18950,0
20241220,205900,800300570,18950,18950,18950,18950,0
20241220,205800,800300570,18950,18950,18950,18950,0
20241220,205700,800300570,18950,18950,18950,18950,0
20241220,205600,800300570,18950,18950,18950,18950,0
20241220,205500,800300570,18950,18950,18950,18950,0
20241220,205400,800300570,18950,18950,18950,18950,0
20241220,205300,800300570,18950,18950,18950,18950,0
20241220,205200,800300570,18950,18950,18950,18950,0
20241220,205100,800300570,18950,18950,18950,18950,0
20241220,205000,800300570,18950,18950,18950,18950,0
20241220,204900,800300570,18950,18950,18950,18950,0
20241220,204800,800300570,18950,18950,18950,18950,0
20241220,204700,800300570,18950,18950,18950,18950,0
20241220,204600,800300570,18950,18950,18950,18950,0
20241220,204500,800300570,18950,18950,18950,18950,0
20241220,204400,800300570,18950,18950,18950,18950,0
20241220,204300,800300570,18950,18950,18950,18950,0
20241220,204200,800300570,18950,18950,18950,18950,0
20241220,204100,800300570,18950,18950,18950,18950,0
20241220,204000,800300570,18950,18950,18950,18950,498
20241220,203900,800300570,18950,18950,18950,18950,0
20241220,203800,800300570,18950,18950,18950,18950,0
20241220,203700,800300570,18950,18950,18950,18950,0
20241220,203600,800300570,18950,18950,18950,18950,0
20241220,203500,800300570,18950,18950,18950,18950,0
20241220,203400,800300570,18950,18950,18950,18950,0
20241220,203300,800300570,18950,18950,18950,18950,0
20241220,203200,800300570,18950,18950,18950,18950,0
20241220,203100,800300570,18950,18950,18950,18950,0
20241220,203000,800300570,18950,18950,18950,18950,0
20241220,202900,800300570,18950,18950,18950,18950,0
20241220,202800,800300570,18950,18950,18950,18950,0
20241220,202700,800300570,18950,18950,18950,18950,0
20241220,202600,800300570,18950,18950,18950,18950,0
20241220,202500,800300570,18950,18950,18950,18950,0
20241220,202400,800300570,18950,18950,18950,18950,0
20241220,202300,800300570,18950,18950,18950,18950,0
20241220,202200,800300570,18950,18950,18950,18950,0
20241220,202100,800300570,18950,18950,18950,18950,0
20241220,202000,800300570,18950,18950,18950,18950,0
20241220,201900,800300570,18950,18950,18950,18950,0
20241220,201800,800300570,18950,18950,18950,18950,0
20241220,201700,800300570,18950,18950,18950,18950,0
20241220,201600,800300570,18950,18950,18950,18950,0
20241220,201500,800300570,18950,18950,18950,18950,0
20241220,201400,800300570,18950,18950,18950,18950,0
20241220,201300,800300570,18950,18950,18950,18950,0
20241220,201200,800300570,18950,18950,18950,18950,0
20241220,201100,800300570,18950,18950,18950,18950,0
20241220,201000,800300570,18950,18950,18950,18950,498
20241220,200900,800300570,18950,18950,18950,18950,0
20241220,200800,800300570,18950,18950,18950,18950,0
20241220,200700,800300570,18950,18950,18950,18950,0
20241220,200600,800300570,18950,18950,18950,18950,0
20241220,200500,800300570,18950,18950,18950,18950,0
20241220,200400,800300570,18950,18950,18950,18950,0
20241220,200300,800300570,18950,18950,18950,18950,0
20241220,200200,800300570,18950,18950,18950,18950,0
20241220,200100,800300570,18950,18950,18950,18950,0
20241220,200000,800300570,18950,18950,18950,18950,0
20241220,195900,800300570,18950,18950,18950,18950,0
20241220,195800,800300570,18950,18950,18950,18950,0
20241220,195700,800300570,18950,18950,18950,18950,0
20241220,195600,800300570,18950,18950,18950,18950,0
20241220,195500,800300570,18950,18950,18950,18950,0
20241220,195400,800300570,18950,18950,18950,18950,0
20241220,195300,800300570,18950,18950,18950,18950,0
20241220,195200,800300570,18950,18950,18950,18950,0
20241220,195100,800300570,18950,18950,18950,18950,0
20241220,195000,800300570,18950,18950,18950,18950,0
20241220,194900,800300570,18950,18950,18950,18950,0
20241220,194800,800300570,18950,18950,18950,18950,0
20241220,194700,800300570,18950,18950,18950,18950,0
20241220,194600,800300570,18950,18950,18950,18950,0
20241220,194500,800300570,18950,18950,18950,18950,0
20241220,194400,800300570,18950,18950,18950,18950,0
20241220,194300,800300570,18950,18950,18950,18950,0
20241220,194200,800300570,18950,18950,18950,18950,0
20241220,194100,800300570,18950,18950,18950,18950,0
20241220,194000,800300570,18950,18950,18950,18950,498
20241220,193900,800300570,18950,18950,18950,18950,0
20241220,193800,800300570,18950,18950,18950,18950,0
20241220,193700,800300570,18950,18950,18950,18950,0
20241220,193600,800300570,18950,18950,18950,18950,0
20241220,193500,800300570,18950,18950,18950,18950,0
20241220,193400,800300570,18950,18950,18950,18950,0
20241220,193300,800300570,18950,18950,18950,18950,0
20241220,193200,800300570,18950,18950,18950,18950,0
20241220,193100,800300570,18950,18950,18950,18950,0
20241220,193000,800300570,18950,18950,18950,18950,0
20241220,192900,800300570,18950,18950,18950,18950,0
20241220,192800,800300570,18950,18950,18950,18950,0
20241220,192700,800300570,18950,18950,18950,18950,0
20241220,192600,800300570,18950,18950,18950,18950,0
20241220,192500,800300570,18950,18950,18950,18950,0
20241220,192400,800300570,18950,18950,18950,18950,0
20241220,192300,800300570,18950,18950,18950,18950,0
20241220,192200,800300570,18950,18950,18950,18950,0
20241220,192100,800300570,18950,18950,18950,18950,0
20241220,192000,800300570,18950,18950,18950,18950,0
20241220,191900,800300570,18950,18950,18950,18950,0
20241220,191800,800300570,18950,18950,18950,18950,0
20241220,191700,800300570,18950,18950,18950,18950,0
20241220,191600,800300570,18950,18950,18950,18950,0
20241220,191500,800300570,18950,18950,18950,18950,0
20241220,191400,800300570,18950,18950,18950,18950,0
20241220,191300,800300570,18950,18950,18950,18950,0
20241220,191200,800300570,18950,18950,18950,18950,0
20241220,191100,800300570,18950,18950,18950,18950,0
20241220,191000,800300570,18950,18950,18950,18950,498
20241220,190900,800300570,18950,18950,18950,18950,0
20241220,190800,800300570,18950,18950,18950,18950,0
20241220,190700,800300570,18950,18950,18950,18950,0
20241220,190600,800300570,18950,18950,18950,18950,0
20241220,190500,800300570,18950,18950,18950,18950,0
20241220,190400,800300570,18950,18950,18950,18950,0
20241220,190300,800300570,18950,18950,18950,18950,0
20241220,190200,800300570,18950,18950,18950,18950,0
20241220,190100,800300570,18950,18950,18950,18950,0
20241220,190000,800300570,18950,18950,18950,18950,0
20241220,185900,800300570,18950,18950,18950,18950,0
20241220,185800,800300570,18950,18950,18950,18950,0
20241220,185700,800300570,18950,18950,18950,18950,0
20241220,185600,800300570,18950,18950,18950,18950,0
20241220,185500,800300570,18950,18950,18950,18950,0
20241220,185400,800300570,18950,18950,18950,18950,0
20241220,185300,800300570,18950,18950,18950,18950,0
20241220,185200,800300570,18950,18950,18950,18950,0
20241220,185100,800300570,18950,18950,18950,18950,0
20241220,185000,800300570,18950,18950,18950,18950,0
20241220,184900,800300570,18950,18950,18950,18950,0
20241220,184800,800300570,18950,18950,18950,18950,0
20241220,184700,800300570,18950,18950,18950,18950,0
20241220,184600,800300570,18950,18950,18950,18950,0
20241220,184500,800300570,18950,18950,18950,18950,0
20241220,184400,800300570,18950,18950,18950,18950,0
20241220,184300,800300570,18950,18950,18950,18950,0
20241220,184200,800300570,18950,18950,18950,18950,0
20241220,184100,800300570,18950,18950,18950,18950,0
20241220,184000,800300570,18950,18950,18950,18950,498
20241220,183900,800300570,18950,18950,18950,18950,0
20241220,183800,800300570,18950,18950,18950,18950,0
20241220,183700,800300570,18950,18950,18950,18950,0
20241220,183600,800300570,18950,18950,18950,18950,0
20241220,183500,800300570,18950,18950,18950,18950,0
20241220,183400,800300570,18950,18950,18950,18950,0
20241220,183300,800300570,18950,18950,18950,18950,0
20241220,183200,800300570,18950,18950,18950,18950,0
20241220,183100,800300570,18950,18950,18950,18950,0
20241220,183000,800300570,18950,18950,18950,18950,0
20241220,182900,800300570,18950,18950,18950,18950,0
20241220,182800,800300570,18950,18950,18950,18950,0
20241220,182700,800300570,18950,18950,18950,18950,0
20241220,182600,800300570,18950,18950,18950,18950,0
20241220,182500,800300570,18950,18950,18950,18950,0
20241220,182400,800300570,18950,18950,18950,18950,0
20241220,182300,800300570,18950,18950,18950,18950,0
20241220,182200,800300570,18950,18950,18950,18950,0
20241220,182100,800300570,18950,18950,18950,18950,0
20241220,182000,800300570,18950,18950,18950,18950,0
20241220,181900,800300570,18950,18950,18950,18950,0
20241220,181800,800300570,18950,18950,18950,18950,0
20241220,181700,800300570,18950,18950,18950,18950,0
20241220,181600,800300570,18950,18950,18950,18950,0
20241220,181500,800300570,18950,18950,18950,18950,0
20241220,181400,800300570,18950,18950,18950,18950,0
20241220,181300,800300570,18950,18950,18950,18950,0
20241220,181200,800300570,18950,18950,18950,18950,0
20241220,181100,800300570,18950,18950,18950,18950,0
20241220,181000,800300570,18950,18950,18950,18950,498
20241220,180900,800300570,18950,18950,18950,18950,0
20241220,180800,800300570,18950,18950,18950,18950,0
20241220,180700,800300570,18950,18950,18950,18950,0
20241220,180600,800300570,18950,18950,18950,18950,0
20241220,180500,800300570,18950,18950,18950,18950,0
20241220,180400,800300570,18950,18950,18950,18950,0
20241220,180300,800300570,18950,18950,18950,18950,0
20241220,180200,800300570,18950,18950,18950,18950,0
20241220,180100,800300570,18950,18950,18950,18950,0
20241220,180000,800300570,18950,18950,18950,18950,0
20241220,175900,800300570,18950,18950,18950,18950,0
20241220,175800,800300570,18950,18950,18950,18950,0
20241220,175700,800300570,18950,18950,18950,18950,0
20241220,175600,800300570,18950,18950,18950,18950,0
20241220,175500,800300570,18950,18950,18950,18950,0
20241220,175400,800300570,18950,18950,18950,18950,0
20241220,175300,800300570,18950,18950,18950,18950,0
20241220,175200,800300570,18950,18950,18950,18950,0
20241220,175100,800300570,18950,18950,18950,18950,0
20241220,175000,800300570,18950,18950,18950,18950,0
20241220,174900,800300570,18950,18950,18950,18950,0
20241220,174800,800300570,18950,18950,18950,18950,0
20241220,174700,800300570,18950,18950,18950,18950,0
20241220,174600,800300570,18950,18950,18950,18950,0
20241220,174500,800300570,18950,18950,18950,18950,0
20241220,174400,800300570,18950,18950,18950,18950,0
20241220,174300,800300570,18950,18950,18950,18950,0
20241220,174200,800300570,18950,18950,18950,18950,0
20241220,174100,800300570,18950,18950,18950,18950,0
20241220,174000,800300570,18950,18950,18950,18950,498
20241220,173900,800300570,18950,18950,18950,18950,0
20241220,173800,800300570,18950,18950,18950,18950,0
20241220,173700,800300570,18950,18950,18950,18950,0
20241220,173600,800300570,18950,18950,18950,18950,0
20241220,173500,800300570,18950,18950,18950,18950,0
20241220,173400,800300570,18950,18950,18950,18950,0
20241220,173300,800300570,18950,18950,18950,18950,0
20241220,173200,800300570,18950,18950,18950,18950,0
20241220,173100,800300570,18950,18950,18950,18950,0
20241220,173000,800300570,18950,18950,18950,18950,0
20241220,172900,800300570,18950,18950,18950,18950,0
20241220,172800,800300570,18950,18950,18950,18950,0
20241220,172700,800300570,18950,18950,18950,18950,0
20241220,172600,800300570,18950,18950,18950,18950,0
20241220,172500,800300570,18950,18950,18950,18950,0
20241220,172400,800300570,18950,18950,18950,18950,0
20241220,172300,800300570,18950,18950,18950,18950,0
20241220,172200,800300570,18950,18950,18950,18950,0
20241220,172100,800300570,18950,18950,18950,18950,0
20241220,172000,800300570,18950,18950,18950,18950,0
20241220,171900,800300570,18950,18950,18950,18950,0
20241220,171800,800300570,18950,18950,18950,18950,0
20241220,171700,800300570,18950,18950,18950,18950,0
20241220,171600,800300570,18950,18950,18950,18950,0
20241220,171500,800300570,18950,18950,18950,18950,0
20241220,171400,800300570,18950,18950,18950,18950,0
20241220,171300,800300570,18950,18950,18950,18950,0
20241220,171200,800300570,18950,18950,18950,18950,0
20241220,171100,800300570,18950,18950,18950,18950,0
20241220,171000,800300570,18950,18950,18950,18950,498
20241220,170900,800300570,18950,18950,18950,18950,0
20241220,170800,800300570,18950,18950,18950,18950,0
20241220,170700,800300570,18950,18950,18950,18950,0
20241220,170600,800300570,18950,18950,18950,18950,0
20241220,170500,800300570,18950,18950,18950,18950,0
20241220,170400,800300570,18950,18950,18950,18950,0
20241220,170300,800300570,18950,18950,18950,18950,0
20241220,170200,800300570,18950,18950,18950,18950,0
20241220,170100,800300570,18950,18950,18950,18950,0
20241220,170000,800300570,18950,18950,18950,18950,0
20241220,165900,800300570,18950,18950,18950,18950,0
20241220,165800,800300570,18950,18950,18950,18950,0
20241220,165700,800300570,18950,18950,18950,18950,0
20241220,165600,800300570,18950,18950,18950,18950,0
20241220,165500,800300570,18950,18950,18950,18950,0
20241220,165400,800300570,18950,18950,18950,18950,0
20241220,165300,800300570,18950,18950,18950,18950,0
20241220,165200,800300570,18950,18950,18950,18950,0
20241220,165100,800300570,18950,18950,18950,18950,0
20241220,165000,800300570,18950,18950,18950,18950,0
20241220,164900,800300570,18950,18950,18950,18950,0
20241220,164800,800300570,18950,18950,18950,18950,0
20241220,164700,800300570,18950,18950,18950,18950,0
20241220,164600,800300570,18950,18950,18950,18950,0
20241220,164500,800300570,18950,18950,18950,18950,0
20241220,164400,800300570,18950,18950,18950,18950,0
20241220,164300,800300570,18950,18950,18950,18950,0
20241220,164200,800300570,18950,18950,18950,18950,0
20241220,164100,800300570,18950,18950,18950,18950,0
20241220,164000,800300570,18950,18950,18950,18950,498
20241220,163900,800300570,18950,18950,18950,18950,0
20241220,163800,800300570,18950,18950,18950,18950,0
20241220,163700,800300570,18950,18950,18950,18950,0
20241220,163600,800300570,18950,18950,18950,18950,0
20241220,163500,800300570,18950,18950,18950,18950,0
20241220,163400,800300570,18950,18950,18950,18950,0
20241220,163300,800300570,18950,18950,18950,18950,0
20241220,163200,800300570,18950,18950,18950,18950,0
20241220,163100,800300570,18950,18950,18950,18950,0
20241220,163000,800300570,18950,18950,18950,18950,0
20241220,162900,800300570,18950,18950,18950,18950,0
20241220,162800,800300570,18950,18950,18950,18950,0
20241220,162700,800300570,18950,18950,18950,18950,0
20241220,162600,800300570,18950,18950,18950,18950,0
20241220,162500,800300570,18950,18950,18950,18950,0
20241220,162400,800300570,18950,18950,18950,18950,0
20241220,162300,800300570,18950,18950,18950,18950,0
20241220,162200,800300570,18950,18950,18950,18950,0
20241220,162100,800300570,18950,18950,18950,18950,0
20241220,162000,800300570,18950,18950,18950,18950,0
20241220,161900,800300570,18950,18950,18950,18950,0
20241220,161800,800300570,18950,18950,18950,18950,0
20241220,161700,800300570,18950,18950,18950,18950,0
20241220,161600,800300570,18950,18950,18950,18950,0
20241220,161500,800300570,18950,18950,18950,18950,0
20241220,161400,800300570,18950,18950,18950,18950,0
20241220,161300,800300570,18950,18950,18950,18950,0
20241220,161200,800300570,18950,18950,18950,18950,0
20241220,161100,800300570,18950,18950,18950,18950,0
20241220,161000,800300570,18950,18950,18950,18950,498
20241220,160900,800300570,18950,18950,18950,18950,0
20241220,160800,800300570,18950,18950,18950,18950,0
20241220,160700,800300570,18950,18950,18950,18950,0
20241220,160600,800300570,18950,18950,18950,18950,0
20241220,160500,800300570,18950,18950,18950,18950,0
20241220,160400,800300570,18950,18950,18950,18950,0
20241220,160300,800300570,18950,18950,18950,18950,0
20241220,160200,800300570,18950,18950,18950,18950,0
20241220,160100,800300570,18950,18950,18950,18950,0
20241220,160000,800300570,18950,18950,18950,18950,0
20241220,155900,800300570,18950,18950,18950,18950,0
20241220,155800,800300570,18950,18950,18950,18950,0
20241220,155700,800300570,18950,18950,18950,18950,0
20241220,155600,800300570,18950,18950,18950,18950,0
20241220,155500,800300570,18950,18950,18950,18950,0
20241220,155400,800300570,18950,18950,18950,18950,0
20241220,155300,800300570,18950,18950,18950,18950,0
20241220,155200,800300570,18950,18950,18950,18950,0
20241220,155100,800300570,18950,18950,18950,18950,0
20241220,155000,800300570,18950,18950,18950,18950,0
20241220,154900,800300570,18950,18950,18950,18950,0
20241220,154800,800300570,18950,18950,18950,18950,0
20241220,154700,800300570,18950,18950,18950,18950,0
20241220,154600,800300570,18950,18950,18950,18950,0
20241220,154500,800300570,18950,18950,18950,18950,0
20241220,154400,800300570,18950,18950,18950,18950,0
20241220,154300,800300570,18950,18950,18950,18950,0
20241220,154200,800300570,18950,18950,18950,18950,0
20241220,154100,800300570,18950,18950,18950,18950,0
20241220,154000,800300570,18950,18950,18950,18950,498
20241220,153900,800300570,18950,18950,18950,18950,0
20241220,153800,800300570,18950,18950,18950,18950,0
20241220,153700,800300570,18950,18950,18950,18950,0
20241220,153600,800300570,18950,18950,18950,18950,0
20241220,153500,800300570,18950,18950,18950,18950,0
20241220,153400,800300570,18950,18950,18950,18950,0
20241220,153300,800300570,18950,18950,18950,18950,0
20241220,153200,800300570,18950,18950,18950,18950,0
20241220,153100,800300570,18950,18950,18950,18950,0
20241220,153000,800300570,18950,18950,18950,18950,498
20241220,152900,790863470,18970,18970,18970,18970,0
20241220,152800,790863470,18970,18970,18970,18970,0
20241220,152700,790863470,18970,18970,18970,18970,0
20241220,152600,790863470,18970,18970,18970,18970,0
20241220,152500,790863470,18970,18970,18970,18970,0
20241220,152400,790863470,18970,18970,18970,18970,0
20241220,152300,790863470,18970,18970,18970,18970,0
20241220,152200,790863470,18970,18970,18970,18970,0
20241220,152100,790863470,18970,18970,18970,18970,0
20241220,152000,790863470,18970,18970,18970,18970,0
20241220,151900,790863470,18970,18910,18970,18870,2329
20241220,151800,746721190,18910,18880,18910,18880,105
20241220,151700,744738130,18880,18880,18880,18880,32
20241220,151600,744133970,18880,18880,18880,18880,4
20241220,151500,744058450,18870,18880,18880,18870,15
20241220,151400,743775350,18870,18870,18870,18870,0
20241220,151300,743775350,18870,18880,18880,18870,120
20241220,151200,741510030,18880,18880,18880,18880,11
20241220,151100,741302350,18880,18900,18900,18880,35
20241220,151000,740641220,18960,18900,18960,18900,2
20241220,150900,740603360,18900,18900,18900,18900,1
20241220,150800,740584460,18900,18900,18900,18900,1
20241220,150700,740565560,18890,18960,18960,18890,70
20241220,150600,739242560,18890,18890,18890,18890,20
20241220,150500,738864760,18890,18880,18890,18880,300
20241220,150400,733197960,18880,18880,18880,18880,66
20241220,150300,731951880,18870,18870,18870,18870,0
20241220,150200,731951880,18870,18960,18960,18870,232
20241220,150100,727572060,18870,18870,18870,18870,0
20241220,150000,727572060,18870,18870,18870,18870,1
20241220,145900,727553190,18870,18870,18870,18870,0
20241220,145800,727553190,18870,18880,18880,18870,108
20241220,145700,725515120,18870,18870,18870,18870,0
20241220,145600,725515120,18870,18870,18870,18870,3
20241220,145500,725458510,18880,18900,18900,18880,21
20241220,145400,725061670,18900,18900,18930,18900,32
20241220,145300,724456750,18900,18900,18900,18900,10
20241220,145200,724267750,18900,18900,18900,18900,0
20241220,145100,724267750,18900,18940,18940,18900,4
20241220,145000,724192030,18950,18950,18950,18950,1
20241220,144900,724173080,18950,18950,18950,18950,1
20241220,144800,724154130,18970,18970,18970,18970,1
20241220,144700,724135160,18850,18850,18850,18850,20
20241220,144600,723758160,18850,18850,18850,18850,0
20241220,144500,723758160,18850,18850,18850,18850,45
20241220,144400,722909910,18980,18860,18980,18860,101
20241220,144300,721004930,18870,18880,18880,18870,6
20241220,144200,720891670,18900,18900,18900,18900,0
20241220,144100,720891670,18900,18900,18900,18900,0
20241220,144000,720891670,18900,18900,18900,18900,29
20241220,143900,720343570,19000,19000,19000,19000,0
20241220,143800,720343570,19000,19000,19000,19000,36
20241220,143700,719659570,18900,19000,19000,18900,210
20241220,143600,715680360,19000,19000,19000,19000,2
20241220,143500,715642360,18950,18950,18950,18950,0
20241220,143400,715642360,18950,18950,19000,18940,648
20241220,143300,703362880,19000,19000,19000,19000,1
20241220,143200,703343880,19000,19000,19000,19000,1
20241220,143100,703324880,19000,19000,19000,19000,0
20241220,143000,703324880,19000,18960,19000,18960,196
20241220,142900,699600960,18950,18950,18950,18950,5
20241220,142800,699506210,18960,18960,18960,18960,25
20241220,142700,699032210,18960,18990,19000,18960,195
20241220,142600,695327670,18960,18960,18960,18960,1
20241220,142500,695308710,18960,18960,18960,18960,64
20241220,142400,694095270,18870,18880,18880,18870,8
20241220,142300,693944270,18860,18860,18860,18860,14
20241220,142200,693680230,18860,18860,18860,18860,1
20241220,142100,693661370,18850,18850,18850,18850,0
20241220,142000,693661370,18850,18850,18850,18850,0
20241220,141900,693661370,18850,18850,18850,18850,0
20241220,141800,693661370,18850,18850,18850,18850,0
20241220,141700,693661370,18850,18850,18850,18850,0
20241220,141600,693661370,18850,18990,18990,18850,5
20241220,141500,693566980,19000,19000,19000,19000,0
20241220,141400,693566980,19000,19000,19000,19000,1
20241220,141300,693547980,19000,19000,19000,19000,0
20241220,141200,693547980,19000,19000,19000,19000,0
20241220,141100,693547980,19000,19000,19000,19000,10
20241220,141000,693357980,19000,19000,19000,19000,0
20241220,140900,693357980,19000,19000,19000,19000,2
20241220,140800,693319980,18840,18840,18840,18840,0
20241220,140700,693319980,18840,18840,18840,18840,0
20241220,140600,693319980,18840,18850,18850,18840,10
20241220,140500,693131490,19000,19000,19000,19000,16
20241220,140400,692827490,18850,18950,19000,18850,52
20241220,140300,691847040,18850,18960,18960,18850,50
20241220,140200,690904320,19000,19000,19000,19000,0
20241220,140100,690904320,19000,18970,19000,18970,6
20241220,140000,690790440,19000,18970,19000,18970,47
20241220,135900,689898820,18970,18970,18970,18970,0
20241220,135800,689898820,18970,18970,18970,18970,0
20241220,135700,689898820,18970,18970,18970,18970,0
20241220,135600,689898820,18970,18970,18970,18970,0
20241220,135500,689898820,18970,18850,18970,18850,543
20241220,135400,679643470,18800,18800,18800,18800,1
20241220,135300,679624670,18800,18800,18800,18800,6
20241220,135200,679511870,18800,18790,18800,18790,21
20241220,135100,679117080,18790,18800,18800,18790,14
20241220,135000,678853900,18800,18800,18800,18800,0
20241220,134900,678853900,18800,18800,18800,18800,28
20241220,134800,678327500,18890,18890,18890,18890,1
20241220,134700,678308610,18890,18890,18890,18890,0
20241220,134600,678308610,18890,18840,18890,18770,202
20241220,134500,674512280,18840,18840,18840,18840,4
20241220,134400,674436920,18860,18860,18860,18860,8
20241220,134300,674286040,18890,18890,18890,18890,1
20241220,134200,674267150,18820,18820,18820,18820,0
20241220,134100,674267150,18820,18900,18900,18820,8
20241220,134000,674116430,18840,18840,18850,18840,241
20241220,133900,669574160,18840,18800,18840,18800,584
20241220,133800,658594920,18850,18850,18850,18800,606
20241220,133700,647201630,18850,18810,18850,18810,155
20241220,133600,644285880,18850,18880,18880,18850,27
20241220,133500,643776900,18910,18890,18910,18890,2
20241220,133400,643739100,18910,18910,18910,18910,0
20241220,133300,643739100,18910,18910,18910,18910,6
20241220,133200,643625640,18910,18910,18910,18910,1
20241220,133100,643606730,18930,18930,18930,18930,0
20241220,133000,643606730,18930,18930,18930,18930,0
20241220,132900,643606730,18930,18930,18930,18930,0
20241220,132800,643606730,18930,18930,18930,18930,0
20241220,132700,643606730,18930,18930,18930,18930,3
20241220,132600,643549940,18930,18930,18930,18930,4
20241220,132500,643474220,18930,18920,18930,18810,402
20241220,132400,635908720,18920,18920,18920,18920,5
20241220,132300,635814120,18920,18920,18920,18920,5
20241220,132200,635719520,18890,18880,18890,18880,10
20241220,132100,635530670,18870,18870,18870,18870,3
20241220,132000,635474060,18870,18800,18870,18800,305
20241220,131900,629728340,18800,18830,18830,18800,16
20241220,131800,629427310,18830,18840,18840,18830,9
20241220,131700,629257820,18840,18860,18860,18840,9
20241220,131600,629088210,18860,18860,18860,18860,2
20241220,131500,629050490,18860,18800,18860,18780,204
20241220,131400,625218600,18860,18800,18860,18800,105
20241220,131300,623244420,18860,18860,18860,18860,0
20241220,131200,623244420,18860,18830,18860,18800,237
20241220,131100,618786600,18830,18830,18830,18830,22
20241220,131000,618372340,18830,18840,18840,18830,7
20241220,130900,618240480,18870,18870,18870,18870,0
20241220,130800,618240480,18870,18870,18870,18840,134
20241220,130700,615715640,18890,18920,18930,18880,189
20241220,130600,612143280,18930,18980,18980,18930,62
20241220,130500,610969390,18980,18940,18980,18920,301
20241220,130400,605268800,18950,18950,19000,18950,102
20241220,130300,603335850,18950,18950,18950,18950,36
20241220,130200,602653650,18960,18980,18980,18960,35
20241220,130100,601989830,18970,18980,18980,18970,301
20241220,130000,596277380,19000,18990,19000,18980,73
20241220,125900,594891790,18990,18990,18990,18990,44
20241220,125800,594056230,18990,18990,18990,18990,15
20241220,125700,593771380,19000,19000,19000,19000,1
20241220,125600,593752380,19000,19000,19000,18990,47
20241220,125500,592859780,19000,19010,19010,18990,109
20241220,125400,590787920,19010,19070,19070,19010,192
20241220,125300,587134820,19070,19070,19070,19070,1
20241220,125200,587115750,19100,19100,19100,19100,0
20241220,125100,587115750,19100,19100,19100,19100,11
20241220,125000,586905650,19100,19100,19100,19100,0
20241220,124900,586905650,19100,19100,19100,19100,1
20241220,124800,586886550,19040,19060,19060,19040,107
20241220,124700,584848640,19070,19070,19070,19070,3
20241220,124600,584791430,19080,19080,19080,19080,0
20241220,124500,584791430,19080,19100,19100,19080,6
20241220,124400,584676870,19100,19100,19100,19100,0
20241220,124300,584676870,19100,19110,19110,19100,94
20241220,124200,582881310,19110,19120,19120,19110,16
20241220,124100,582575510,19120,19120,19120,19120,4
20241220,124000,582499030,19120,19120,19120,19120,5
20241220,123900,582403430,19150,19150,19150,19150,3
20241220,123800,582345980,19110,19110,19110,19110,0
20241220,123700,582345980,19110,19110,19110,19110,32
20241220,123600,581734460,19110,19110,19110,19110,0
20241220,123500,581734460,19110,19110,19110,19110,42
20241220,123400,580931840,19110,19120,19120,19110,30
20241220,123300,580358490,19130,19130,19130,19130,3
20241220,123200,580301100,19160,19170,19170,19160,3
20241220,123100,580243600,19180,19210,19210,19180,24
20241220,123000,579782930,19220,19230,19230,19220,122
20241220,122900,577438070,19230,19190,19230,19190,486
20241220,122800,568108570,19090,19050,19200,19030,1143
20241220,122700,546298760,19060,19060,19060,19060,0
20241220,122600,546298760,19060,19060,19060,19060,0
20241220,122500,546298760,19060,19060,19060,19060,5
20241220,122400,546203460,19060,19060,19060,19060,0
20241220,122300,546203460,19060,19060,19060,19060,5
20241220,122200,546108160,19060,19060,19060,19060,0
20241220,122100,546108160,19060,19050,19060,19040,64
20241220,122000,544889430,19050,19050,19050,19050,0
20241220,121900,544889430,19050,19050,19050,19050,0
20241220,121800,544889430,19050,19050,19050,19050,0
20241220,121700,544889430,19050,19050,19050,19050,0
20241220,121600,544889430,19050,19050,19050,19050,5
20241220,121500,544794180,19040,19040,19040,19040,5
20241220,121400,544698980,19020,19020,19020,19020,0
20241220,121300,544698980,19020,19020,19020,19020,11
20241220,121200,544489760,19050,19050,19050,19050,0
20241220,121100,544489760,19050,19050,19050,19050,2
20241220,121000,544451660,19060,19060,19060,19060,0
20241220,120900,544451660,19060,19060,19060,19060,0
20241220,120800,544451660,19060,19060,19060,19060,3
20241220,120700,544394480,19060,19060,19060,19060,101
20241220,120600,542469420,19020,19020,19020,19020,0
20241220,120500,542469420,19020,19020,19020,19020,0
20241220,120400,542469420,19020,19020,19020,19020,0
20241220,120300,542469420,19020,19020,19020,19020,0
20241220,120200,542469420,19020,19020,19020,19020,16
20241220,120100,542165100,19040,19040,19040,19040,0
20241220,120000,542165100,19040,19040,19060,19040,13
20241220,115900,541917550,19040,19040,19040,19040,20
20241220,115800,541536750,19040,19040,19040,19040,0
20241220,115700,541536750,19040,19030,19040,19030,37
20241220,115600,540832340,19020,19020,19020,19020,5
20241220,115500,540737240,18950,18950,18950,18950,0
20241220,115400,540737240,18950,18950,18950,18950,0
20241220,115300,540737240,18950,18950,18950,18950,0
20241220,115200,540737240,18950,18950,18950,18950,0
20241220,115100,540737240,18950,18950,18950,18950,0
20241220,115000,540737240,18950,18950,18950,18950,1
20241220,114900,540718290,18950,18950,18950,18950,0
20241220,114800,540718290,18950,18950,18950,18950,0
20241220,114700,540718290,18950,18950,18950,18950,4
20241220,114600,540642490,18950,18950,18950,18950,10
20241220,114500,540452990,19000,19000,19000,19000,1
20241220,114400,540433990,18950,18960,18960,18950,30
20241220,114300,539865440,18950,18950,18950,18950,0
20241220,114200,539865440,18950,18950,18950,18950,0
20241220,114100,539865440,18950,18950,18950,18950,0
20241220,114000,539865440,18950,18950,18950,18950,4
20241220,113900,539789640,18950,18950,18950,18950,0
20241220,113800,539789640,18950,18950,18950,18950,0
20241220,113700,539789640,18950,18950,18950,18950,9
20241220,113600,539619090,18950,18950,18950,18950,3
20241220,113500,539562240,18950,18950,18950,18950,0
20241220,113400,539562240,18950,18950,18950,18950,0
20241220,113300,539562240,18950,18950,18950,18950,19
20241220,113200,539202190,19050,19050,19050,19050,1
20241220,113100,539183140,19050,19050,19050,19050,0
20241220,113000,539183140,19050,19050,19050,19050,1
20241220,112900,539164090,19060,19060,19060,19060,40
20241220,112800,538401690,19060,19060,19060,19060,74
20241220,112700,536991250,19060,19060,19060,19060,0
20241220,112600,536991250,19060,19060,19060,19060,8
20241220,112500,536838770,19060,19060,19060,19060,0
20241220,112400,536838770,19060,19060,19060,19060,0
20241220,112300,536838770,19060,19060,19060,19060,20
20241220,112200,536457570,19060,19060,19060,19060,0
20241220,112100,536457570,19060,19060,19060,19060,1
20241220,112000,536438510,19060,19060,19060,19060,1
20241220,111900,536419450,19060,19060,19060,19060,8
20241220,111800,536266970,19060,19070,19070,19060,71
20241220,111700,534913690,19070,19070,19070,19070,15
20241220,111600,534627640,19060,19070,19070,19060,11
20241220,111500,534417880,19060,19060,19060,19060,0
20241220,111400,534417880,19060,19060,19060,19060,0
20241220,111300,534417880,19060,19060,19060,19060,8
20241220,111200,534265400,19060,19060,19060,19060,1
20241220,111100,534246340,18820,18860,18860,18820,24
20241220,111000,533793970,19060,19000,19060,19000,559
20241220,110900,523148890,19000,19000,19000,19000,9
20241220,110800,522977890,19000,19000,19000,19000,2
20241220,110700,522939890,18960,18960,18960,18960,12
20241220,110600,522712370,18940,18940,18940,18940,18
20241220,110500,522371450,18930,18830,18930,18830,833
20241220,110400,506614570,18810,18830,18830,18810,28
20241220,110300,506087410,18830,18850,18860,18830,591
20241220,110200,494947130,18860,18870,18870,18860,101
20241220,110100,493042170,18870,18870,18870,18870,3
20241220,110000,492985560,18870,18870,18870,18870,0
20241220,105900,492985560,18870,18870,18870,18870,4
20241220,105800,492910080,18860,18860,18860,18860,10
20241220,105700,492721480,18850,18850,18850,18850,0
20241220,105600,492721480,18850,18850,18850,18850,0
20241220,105500,492721480,18850,18900,18900,18850,229
20241220,105400,488397580,18900,18900,18900,18900,1
20241220,105300,488378680,18890,18930,18930,18890,168
20241220,105200,485199160,18930,18900,18930,18890,39
20241220,105100,484461320,18890,18890,18890,18890,0
20241220,105000,484461320,18890,18890,18890,18890,0
20241220,104900,484461320,18890,18890,18890,18890,0
20241220,104800,484461320,18890,18890,18890,18890,0
20241220,104700,484461320,18890,18890,18890,18890,0
20241220,104600,484461320,18890,18890,18890,18890,0
20241220,104500,484461320,18890,18890,18890,18890,0
20241220,104400,484461320,18890,18900,18930,18890,162
20241220,104300,481396330,18900,18880,18900,18880,741
20241220,104200,467398050,18800,18800,18800,18800,151
20241220,104100,464559250,18800,18800,18800,18800,1
20241220,104000,464540450,18800,18840,18840,18800,201
20241220,103900,460761570,18850,18880,18880,18850,364
20241220,103800,453889350,18890,18890,18890,18890,62
20241220,103700,452718170,18890,18890,18890,18890,19
20241220,103600,452359260,18890,18890,18890,18890,1
20241220,103500,452340370,18890,18890,18890,18890,4
20241220,103400,452264810,18880,18880,18880,18880,0
20241220,103300,452264810,18880,18880,18880,18880,4
20241220,103200,452189290,18880,18880,18880,18880,3
20241220,103100,452132650,18880,18880,18880,18880,1
20241220,103000,452113770,18890,18900,18900,18770,41
20241220,102900,451343220,18780,18780,18780,18780,0
20241220,102800,451343220,18780,18780,18780,18780,1
20241220,102700,451324440,18770,18790,18790,18770,263
20241220,102600,446386010,18790,18810,18810,18790,136
20241220,102500,443829570,18910,18910,18910,18910,0
20241220,102400,443829570,18910,18910,18910,18910,0
20241220,102300,443829570,18910,18910,18910,18910,7
20241220,102200,443697200,18920,18900,18920,18900,22
20241220,102100,443281380,18900,18900,18900,18900,0
20241220,102000,443281380,18900,18890,18900,18790,13
20241220,101900,443036670,18890,18890,18890,18890,0
20241220,101800,443036670,18890,18910,18910,18890,6
20241220,101700,442923260,18910,18910,18910,18910,4
20241220,101600,442847620,18910,18910,18910,18910,20
20241220,101500,442469420,18770,18770,18770,18770,0
20241220,101400,442469420,18770,18940,18940,18770,172
20241220,101300,439234090,18870,18900,18900,18870,31
20241220,101200,438648520,18900,18950,18950,18900,12
20241220,101100,438421670,18960,18960,18960,18900,13
20241220,101000,438175790,18960,18920,18970,18920,4
20241220,100900,438099980,18970,18970,18970,18970,0
20241220,100800,438099980,18970,18970,18970,18970,583
20241220,100700,427040470,18970,18970,18970,18900,382
20241220,100600,419816660,18970,19000,19000,18970,96
20241220,100500,417993950,19050,19050,19050,19050,1
20241220,100400,417974900,19000,19050,19050,19000,12
20241220,100300,417746850,19050,19060,19060,19050,5
20241220,100200,417651570,18970,18970,18970,18970,43
20241220,100100,416835860,18970,19060,19060,18970,26
20241220,100000,416341900,19060,18970,19060,18970,999
20241220,095900,397348400,18900,18900,18900,18900,17
20241220,095800,397027100,18900,18900,18900,18900,160
20241220,095700,394003100,18810,18810,18810,18810,1
20241220,095600,393984290,18830,18770,18830,18770,427
20241220,095500,385966920,18700,18700,18700,18700,0
20241220,095400,385966920,18700,18700,18700,18700,0
20241220,095300,385966920,18700,18700,18700,18700,5
20241220,095200,385873420,18700,18700,18700,18700,27
20241220,095100,385368520,18680,18680,18680,18680,0
20241220,095000,385368520,18680,18680,18680,18680,169
20241220,094900,382211600,18680,18680,18680,18660,235
20241220,094800,377823900,18680,18680,18680,18680,210
20241220,094700,373901100,18680,18680,18680,18680,200
20241220,094600,370165100,18680,18680,18680,18680,179
20241220,094500,366821380,18700,18700,18700,18700,2
20241220,094400,366783980,18680,18690,18690,18680,233
20241220,094300,362431530,18690,18680,18690,18660,363
20241220,094200,355652620,18680,18650,18680,18650,52
20241220,094100,354682790,18650,18650,18650,18650,60
20241220,094000,353563790,18640,18750,18750,18640,999
20241220,093900,334900910,18750,18750,18750,18750,99
20241220,093800,333044660,18750,18750,18750,18750,693
20241220,093700,320050910,18680,18680,18680,18680,0
20241220,093600,320050910,18680,18680,18680,18680,0
20241220,093500,320050910,18680,18760,18760,18680,167
20241220,093400,316928230,18770,18770,18770,18770,1
20241220,093300,316909460,18770,18770,18770,18770,5
20241220,093200,316815610,18770,18690,18770,18690,303
20241220,093100,311151230,18690,18690,18690,18690,350
20241220,093000,304609730,18690,18610,18690,18610,281
20241220,092900,299379440,18610,18610,18610,18610,62
20241220,092800,298225620,18690,18590,18690,18590,102
20241220,092700,296329240,18590,18600,18600,18590,267
20241220,092600,291365070,18600,18640,18640,18600,366
20241220,092500,284548660,18640,18670,18680,18630,482
20241220,092400,275553740,18680,18630,18680,18630,123
20241220,092300,273262200,18610,18600,18610,18600,709
20241220,092200,260073500,18600,18630,18630,18600,398
20241220,092100,252669530,18640,18640,18640,18640,69
20241220,092000,251383370,18650,18640,18650,18600,1562
20241220,091900,222314960,18640,18640,18640,18630,360
20241220,091800,215605800,18640,18640,18690,18640,53
20241220,091700,214617550,18630,18730,18730,18630,307
20241220,091600,208897700,18630,18740,18740,18630,318
20241220,091500,202966190,18750,18750,18750,18630,1361
20241220,091400,177533230,18770,18730,18770,18730,237
20241220,091300,173090590,18730,18730,18730,18730,66
20241220,091200,171854410,18680,18650,18680,18650,96
20241220,091100,170062450,18650,18700,18700,18640,317
20241220,091000,164150860,18640,18620,18690,18610,889
20241220,090900,147554070,18620,18820,18820,18610,2255
20241220,090800,105422420,18820,18910,18990,18810,959
20241220,090700,87330300,18910,18810,18950,18810,639
20241220,090600,75246670,18830,18900,18900,18800,865
20241220,090500,58968880,18910,18800,18910,18800,296
20241220,090400,53389050,18800,19210,19210,18800,1595
20241220,090300,23052330,19120,19120,19120,19120,0
20241220,090200,23052330,19120,19300,19300,19120,628
20241220,090100,10975430,19330,19330,19330,19330,109
20241220,090000,8868460,19330,19430,19430,19330,458