KissMeData/034020/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,191800,493961447670,19000,19000,19000,19000,337127
20241204,191700,493961447670,19000,19000,19000,19000,0
20241204,191600,493961447670,19000,19000,19000,19000,0
20241204,191500,493961447670,19000,19000,19000,19000,0
20241204,191400,493961447670,19000,19000,19000,19000,0
20241204,191300,493961447670,19000,19000,19000,19000,0
20241204,191200,493961447670,19000,19000,19000,19000,0
20241204,191100,493961447670,19000,19000,19000,19000,0
20241204,191000,493961447670,19000,19000,19000,19000,0
20241204,190900,493961447670,19000,19000,19000,19000,0
20241204,190800,493961447670,19000,19000,19000,19000,0
20241204,190700,493961447670,19000,19000,19000,19000,0
20241204,190600,493961447670,19000,19000,19000,19000,0
20241204,190500,493961447670,19000,19000,19000,19000,0
20241204,190400,493961447670,19000,19000,19000,19000,0
20241204,190300,493961447670,19000,19000,19000,19000,0
20241204,190200,493961447670,19000,19000,19000,19000,0
20241204,190100,493961447670,19000,19000,19000,19000,0
20241204,190000,493961447670,19000,19000,19000,19000,0
20241204,185900,493961447670,19000,19000,19000,19000,0
20241204,185800,493961447670,19000,19000,19000,19000,0
20241204,185700,493961447670,19000,19000,19000,19000,0
20241204,185600,493961447670,19000,19000,19000,19000,0
20241204,185500,493961447670,19000,19000,19000,19000,0
20241204,185400,493961447670,19000,19000,19000,19000,0
20241204,185300,493961447670,19000,19000,19000,19000,0
20241204,185200,493961447670,19000,19000,19000,19000,0
20241204,185100,493961447670,19000,19000,19000,19000,0
20241204,185000,493961447670,19000,19000,19000,19000,0
20241204,184900,493961447670,19000,19000,19000,19000,0
20241204,184800,493961447670,19000,19000,19000,19000,337127
20241204,184700,493961447670,19000,19000,19000,19000,0
20241204,184600,493961447670,19000,19000,19000,19000,0
20241204,184500,493961447670,19000,19000,19000,19000,0
20241204,184400,493961447670,19000,19000,19000,19000,0
20241204,184300,493961447670,19000,19000,19000,19000,0
20241204,184200,493961447670,19000,19000,19000,19000,0
20241204,184100,493961447670,19000,19000,19000,19000,0
20241204,184000,493961447670,19000,19000,19000,19000,0
20241204,183900,493961447670,19000,19000,19000,19000,0
20241204,183800,493961447670,19000,19000,19000,19000,0
20241204,183700,493961447670,19000,19000,19000,19000,0
20241204,183600,493961447670,19000,19000,19000,19000,0
20241204,183500,493961447670,19000,19000,19000,19000,0
20241204,183400,493961447670,19000,19000,19000,19000,0
20241204,183300,493961447670,19000,19000,19000,19000,0
20241204,183200,493961447670,19000,19000,19000,19000,0
20241204,183100,493961447670,19000,19000,19000,19000,0
20241204,183000,493961447670,19000,19000,19000,19000,0
20241204,182900,493961447670,19000,19000,19000,19000,0
20241204,182800,493961447670,19000,19000,19000,19000,0
20241204,182700,493961447670,19000,19000,19000,19000,0
20241204,182600,493961447670,19000,19000,19000,19000,0
20241204,182500,493961447670,19000,19000,19000,19000,0
20241204,182400,493961447670,19000,19000,19000,19000,0
20241204,182300,493961447670,19000,19000,19000,19000,0
20241204,182200,493961447670,19000,19000,19000,19000,0
20241204,182100,493961447670,19000,19000,19000,19000,0
20241204,182000,493961447670,19000,19000,19000,19000,0
20241204,181900,493961447670,19000,19000,19000,19000,0
20241204,181800,493961447670,19000,19000,19000,19000,337127
20241204,181700,493961447670,19000,19000,19000,19000,0
20241204,181600,493961447670,19000,19000,19000,19000,0
20241204,181500,493961447670,19000,19000,19000,19000,0
20241204,181400,493961447670,19000,19000,19000,19000,0
20241204,181300,493961447670,19000,19000,19000,19000,0
20241204,181200,493961447670,19000,19000,19000,19000,0
20241204,181100,493961447670,19000,19000,19000,19000,0
20241204,181000,493961447670,19000,19000,19000,19000,0
20241204,180900,493961447670,19000,19000,19000,19000,0
20241204,180800,493961447670,19000,19000,19000,19000,0
20241204,180700,493961447670,19000,19000,19000,19000,0
20241204,180600,493961447670,19000,19000,19000,19000,0
20241204,180500,493961447670,19000,19000,19000,19000,0
20241204,180400,493961447670,19000,19000,19000,19000,0
20241204,180300,493961447670,19000,19000,19000,19000,0
20241204,180200,493961447670,19000,19000,19000,19000,0
20241204,180100,493961447670,19000,19000,19000,19000,0
20241204,180000,493961447670,19000,19000,19000,19000,0
20241204,175900,493961447670,19000,19000,19000,19000,0
20241204,175800,493961447670,19000,19000,19000,19000,0
20241204,175700,493961447670,19000,19000,19000,19000,0
20241204,175600,493961447670,19000,19000,19000,19000,0
20241204,175500,493961447670,19000,19000,19000,19000,0
20241204,175400,493961447670,19000,19000,19000,19000,0
20241204,175300,493961447670,19000,19000,19000,19000,0
20241204,175200,493961447670,19000,19000,19000,19000,0
20241204,175100,493961447670,19000,19000,19000,19000,0
20241204,175000,493961447670,19000,19000,19000,19000,0
20241204,174900,493961447670,19000,19000,19000,19000,0
20241204,174800,493961447670,19000,19000,19000,19000,337127
20241204,174700,493961447670,19000,19000,19000,19000,0
20241204,174600,493961447670,19000,19000,19000,19000,0
20241204,174500,493961447670,19000,19000,19000,19000,0
20241204,174400,493961447670,19000,19000,19000,19000,0
20241204,174300,493961447670,19000,19000,19000,19000,0
20241204,174200,493961447670,19000,19000,19000,19000,0
20241204,174100,493961447670,19000,19000,19000,19000,0
20241204,174000,493961447670,19000,19000,19000,19000,0
20241204,173900,493961447670,19000,19000,19000,19000,0
20241204,173800,493961447670,19000,19000,19000,19000,0
20241204,173700,493961447670,19000,19000,19000,19000,0
20241204,173600,493961447670,19000,19000,19000,19000,0
20241204,173500,493961447670,19000,19000,19000,19000,0
20241204,173400,493961447670,19000,19000,19000,19000,0
20241204,173300,493961447670,19000,19000,19000,19000,0
20241204,173200,493961447670,19000,19000,19000,19000,0
20241204,173100,493961447670,19000,19000,19000,19000,0
20241204,173000,493961447670,19000,19000,19000,19000,0
20241204,172900,493961447670,19000,19000,19000,19000,0
20241204,172800,493961447670,19000,19000,19000,19000,0
20241204,172700,493961447670,19000,19000,19000,19000,0
20241204,172600,493961447670,19000,19000,19000,19000,0
20241204,172500,493961447670,19000,19000,19000,19000,0
20241204,172400,493961447670,19000,19000,19000,19000,0
20241204,172300,493961447670,19000,19000,19000,19000,0
20241204,172200,493961447670,19000,19000,19000,19000,0
20241204,172100,493961447670,19000,19000,19000,19000,0
20241204,172000,493961447670,19000,19000,19000,19000,0
20241204,171900,493961447670,19000,19000,19000,19000,0
20241204,171800,493961447670,19000,19000,19000,19000,337127
20241204,171700,493961447670,19000,19000,19000,19000,0
20241204,171600,493961447670,19000,19000,19000,19000,0
20241204,171500,493961447670,19000,19000,19000,19000,0
20241204,171400,493961447670,19000,19000,19000,19000,0
20241204,171300,493961447670,19000,19000,19000,19000,0
20241204,171200,493961447670,19000,19000,19000,19000,0
20241204,171100,493961447670,19000,19000,19000,19000,0
20241204,171000,493961447670,19000,19000,19000,19000,0
20241204,170900,493961447670,19000,19000,19000,19000,0
20241204,170800,493961447670,19000,19000,19000,19000,0
20241204,170700,493961447670,19000,19000,19000,19000,0
20241204,170600,493961447670,19000,19000,19000,19000,0
20241204,170500,493961447670,19000,19000,19000,19000,0
20241204,170400,493961447670,19000,19000,19000,19000,0
20241204,170300,493961447670,19000,19000,19000,19000,0
20241204,170200,493961447670,19000,19000,19000,19000,0
20241204,170100,493961447670,19000,19000,19000,19000,0
20241204,170000,493961447670,19000,19000,19000,19000,0
20241204,165900,493961447670,19000,19000,19000,19000,0
20241204,165800,493961447670,19000,19000,19000,19000,0
20241204,165700,493961447670,19000,19000,19000,19000,0
20241204,165600,493961447670,19000,19000,19000,19000,0
20241204,165500,493961447670,19000,19000,19000,19000,0
20241204,165400,493961447670,19000,19000,19000,19000,0
20241204,165300,493961447670,19000,19000,19000,19000,0
20241204,165200,493961447670,19000,19000,19000,19000,0
20241204,165100,493961447670,19000,19000,19000,19000,0
20241204,165000,493961447670,19000,19000,19000,19000,0
20241204,164900,493961447670,19000,19000,19000,19000,0
20241204,164800,493961447670,19000,19000,19000,19000,337127
20241204,164700,493961447670,19000,19000,19000,19000,0
20241204,164600,493961447670,19000,19000,19000,19000,0
20241204,164500,493961447670,19000,19000,19000,19000,0
20241204,164400,493961447670,19000,19000,19000,19000,0
20241204,164300,493961447670,19000,19000,19000,19000,0
20241204,164200,493961447670,19000,19000,19000,19000,0
20241204,164100,493961447670,19000,19000,19000,19000,0
20241204,164000,493961447670,19000,19000,19000,19000,0
20241204,163900,493961447670,19000,19000,19000,19000,0
20241204,163800,493961447670,19000,19000,19000,19000,0
20241204,163700,493961447670,19000,19000,19000,19000,0
20241204,163600,493961447670,19000,19000,19000,19000,0
20241204,163500,493961447670,19000,19000,19000,19000,0
20241204,163400,493961447670,19000,19000,19000,19000,0
20241204,163300,493961447670,19000,19000,19000,19000,0
20241204,163200,493961447670,19000,19000,19000,19000,0
20241204,163100,493961447670,19000,19000,19000,19000,0
20241204,163000,493961447670,19000,19000,19000,19000,0
20241204,162900,493961447670,19000,19000,19000,19000,0
20241204,162800,493961447670,19000,19000,19000,19000,0
20241204,162700,493961447670,19000,19000,19000,19000,0
20241204,162600,493961447670,19000,19000,19000,19000,0
20241204,162500,493961447670,19000,19000,19000,19000,0
20241204,162400,493961447670,19000,19000,19000,19000,0
20241204,162300,493961447670,19000,19000,19000,19000,0
20241204,162200,493961447670,19000,19000,19000,19000,0
20241204,162100,493961447670,19000,19000,19000,19000,0
20241204,162000,493961447670,19000,19000,19000,19000,0
20241204,161900,493961447670,19000,19000,19000,19000,0
20241204,161800,493961447670,19000,19000,19000,19000,337127
20241204,161700,493961447670,19000,19000,19000,19000,0
20241204,161600,493961447670,19000,19000,19000,19000,0
20241204,161500,493961447670,19000,19000,19000,19000,0
20241204,161400,493961447670,19000,19000,19000,19000,0
20241204,161300,493961447670,19000,19000,19000,19000,0
20241204,161200,493961447670,19000,19000,19000,19000,0
20241204,161100,493961447670,19000,19000,19000,19000,0
20241204,161000,493961447670,19000,19000,19000,19000,0
20241204,160900,493961447670,19000,19000,19000,19000,0
20241204,160800,493961447670,19000,19000,19000,19000,0
20241204,160700,493961447670,19000,19000,19000,19000,0
20241204,160600,493961447670,19000,19000,19000,19000,0
20241204,160500,493961447670,19000,19000,19000,19000,0
20241204,160400,493961447670,19000,19000,19000,19000,0
20241204,160300,493961447670,19000,19000,19000,19000,0
20241204,160200,493961447670,19000,19000,19000,19000,0
20241204,160100,493961447670,19000,19000,19000,19000,0
20241204,160000,493961447670,19000,19000,19000,19000,0
20241204,155900,493961447670,19000,19000,19000,19000,0
20241204,155800,493961447670,19000,19000,19000,19000,0
20241204,155700,493961447670,19000,19000,19000,19000,0
20241204,155600,493961447670,19000,19000,19000,19000,0
20241204,155500,493961447670,19000,19000,19000,19000,0
20241204,155400,493961447670,19000,19000,19000,19000,0
20241204,155300,493961447670,19000,19000,19000,19000,0
20241204,155200,493961447670,19000,19000,19000,19000,0
20241204,155100,493961447670,19000,19000,19000,19000,0
20241204,155000,493961447670,19000,19000,19000,19000,0
20241204,154900,493961447670,19000,19000,19000,19000,0
20241204,154800,493961447670,19000,19000,19000,19000,337127
20241204,154700,493961447670,19000,19000,19000,19000,0
20241204,154600,493961447670,19000,19000,19000,19000,0
20241204,154500,493961447670,19000,19000,19000,19000,0
20241204,154400,493961447670,19000,19000,19000,19000,0
20241204,154300,493961447670,19000,19000,19000,19000,0
20241204,154200,493961447670,19000,19000,19000,19000,0
20241204,154100,493961447670,19000,19000,19000,19000,0
20241204,154000,493961447670,19000,19000,19000,19000,0
20241204,153900,493961447670,19000,19000,19000,19000,0
20241204,153800,493961447670,19000,19000,19000,19000,0
20241204,153700,493961447670,19000,19000,19000,19000,0
20241204,153600,493961447670,19000,19000,19000,19000,0
20241204,153500,493961447670,19000,19000,19000,19000,0
20241204,153400,493961447670,19000,19000,19000,19000,0
20241204,153300,493961447670,19000,19000,19000,19000,0
20241204,153200,493961447670,19000,19000,19000,19000,0
20241204,153100,493961447670,19000,19000,19000,19000,0
20241204,153000,493961447670,19000,19000,19000,19000,337127
20241204,152900,487556034670,19080,19080,19080,19080,0
20241204,152800,487556034670,19080,19080,19080,19080,0
20241204,152700,487556034670,19080,19080,19080,19080,0
20241204,152600,487556034670,19080,19080,19080,19080,0
20241204,152500,487556034670,19080,19080,19080,19080,0
20241204,152400,487556034670,19080,19080,19080,19080,0
20241204,152300,487556034670,19080,19080,19080,19080,0
20241204,152200,487556034670,19080,19080,19080,19080,0
20241204,152100,487556034670,19080,19080,19080,19080,0
20241204,152000,487556034670,19080,19080,19080,19080,0
20241204,151900,487556034670,19080,19100,19100,19050,67281
20241204,151800,486272729810,19100,19110,19110,19070,93871
20241204,151700,484481257900,19110,19090,19110,19060,61576
20241204,151600,483305847110,19090,19100,19130,19090,65949
20241204,151500,482045610270,19110,19120,19140,19100,26211
20241204,151400,481544696270,19120,19130,19140,19110,27874
20241204,151300,481011665280,19130,19150,19160,19120,21252
20241204,151200,480605009200,19160,19140,19180,19130,23221
20241204,151100,480160219290,19150,19110,19180,19100,45342
20241204,151000,479292697850,19120,19080,19130,19080,24140
20241204,150900,478831428930,19090,19060,19130,19040,57499
20241204,150800,477734257070,19060,19010,19070,19000,75438
20241204,150700,476298982690,19020,19040,19050,19000,151537
20241204,150600,473417210260,19040,19070,19080,19030,47151
20241204,150500,472519235160,19060,19100,19110,19050,98853
20241204,150400,470634173100,19100,19130,19150,19080,69029
20241204,150300,469314842370,19130,19140,19170,19120,32332
20241204,150200,468695961640,19150,19190,19190,19140,42667
20241204,150100,467878588950,19180,19200,19200,19160,29851
20241204,150000,467305915720,19190,19230,19230,19190,27503
20241204,145900,466777812930,19230,19210,19240,19200,19338
20241204,145800,466406094350,19210,19180,19210,19160,53825
20241204,145700,465373530970,19170,19190,19200,19160,40094
20241204,145600,464604722610,19190,19210,19230,19190,34310
20241204,145500,463945891480,19210,19230,19240,19210,42839
20241204,145400,463122420860,19230,19240,19260,19230,28713
20241204,145300,462570061990,19250,19270,19270,19220,44608
20241204,145200,461711391160,19270,19290,19310,19260,26724
20241204,145100,461196176590,19300,19310,19320,19280,32509
20241204,145000,460568691080,19310,19300,19320,19300,14860
20241204,144900,460281800800,19300,19320,19320,19300,15952
20241204,144800,459973856170,19320,19350,19370,19300,45370
20241204,144700,459097632340,19350,19380,19390,19350,33353
20241204,144600,458451786920,19380,19440,19450,19380,117235
20241204,144500,456174519810,19440,19440,19450,19440,18308
20241204,144400,455818559170,19440,19440,19450,19440,28401
20241204,144300,455266394830,19450,19450,19460,19440,28479
20241204,144200,454712390720,19460,19450,19470,19440,40743
20241204,144100,453919708130,19450,19440,19460,19440,13486
20241204,144000,453657477160,19440,19410,19460,19410,19698
20241204,143900,453274480210,19420,19400,19450,19400,59348
20241204,143800,452121280350,19400,19410,19420,19400,12427
20241204,143700,451880120270,19410,19400,19420,19400,30712
20241204,143600,451284166790,19400,19400,19410,19390,15437
20241204,143500,450984633690,19410,19420,19420,19400,17513
20241204,143400,450644812810,19420,19430,19440,19410,33291
20241204,143300,449998160820,19430,19430,19430,19410,10024
20241204,143200,449803513690,19430,19420,19430,19410,18924
20241204,143100,449435953200,19430,19420,19430,19400,22927
20241204,143000,448990844670,19410,19400,19420,19400,13973
20241204,142900,448719694400,19410,19430,19430,19400,40030
20241204,142800,447942658170,19420,19450,19460,19420,25249
20241204,142700,447451925930,19450,19360,19460,19360,69887
20241204,142600,446094463780,19360,19350,19400,19350,18391
20241204,142500,445738221320,19350,19370,19380,19350,25562
20241204,142400,445243112020,19370,19390,19390,19370,23279
20241204,142300,444792125480,19390,19370,19390,19370,20642
20241204,142200,444392179840,19380,19420,19420,19360,11909
20241204,142100,444161279490,19420,19360,19430,19360,55159
20241204,142000,443090933640,19370,19350,19380,19350,31864
20241204,141900,442474109430,19360,19340,19360,19330,14395
20241204,141800,442195654260,19340,19310,19370,19310,32065
20241204,141700,441575731850,19310,19320,19330,19310,19537
20241204,141600,441198347990,19320,19310,19330,19290,29322
20241204,141500,440632107020,19310,19300,19320,19300,18405
20241204,141400,440276794160,19300,19310,19310,19300,13575
20241204,141300,440014772920,19310,19300,19330,19300,20342
20241204,141200,439621915100,19310,19270,19310,19270,24797
20241204,141100,439143473180,19270,19290,19300,19250,19348
20241204,141000,438770489460,19290,19170,19300,19160,79175
20241204,140900,437248025120,19160,19180,19180,19160,19605
20241204,140800,436872152880,19170,19180,19190,19170,35038
20241204,140700,436200158230,19180,19190,19200,19180,46821
20241204,140600,435301828240,19190,19200,19210,19180,24950
20241204,140500,434822981410,19210,19180,19210,19170,20342
20241204,140400,434432505720,19180,19190,19200,19160,31816
20241204,140300,433822209860,19190,19170,19200,19160,46225
20241204,140200,432935599840,19160,19150,19170,19100,94549
20241204,140100,431127976170,19150,19160,19160,19110,25375
20241204,140000,430642471950,19150,19190,19200,19130,44891
20241204,135900,429782201450,19200,19200,19210,19180,25474
20241204,135800,429293241680,19200,19210,19220,19190,42279
20241204,135700,428481446220,19220,19210,19220,19200,17453
20241204,135600,428146178330,19200,19210,19230,19190,19243
20241204,135500,427776527690,19220,19220,19230,19180,31540
20241204,135400,427170595850,19220,19210,19230,19200,39706
20241204,135300,426407958800,19220,19240,19240,19210,40367
20241204,135200,425632073370,19230,19250,19270,19220,75385
20241204,135100,424181011400,19260,19290,19290,19250,28220
20241204,135000,423637257770,19290,19280,19300,19270,19233
20241204,134900,423266423560,19290,19310,19370,19280,35506
20241204,134800,422580350920,19320,19330,19350,19310,13578
20241204,134700,422317926680,19330,19370,19370,19330,20679
20241204,134600,421917846420,19380,19380,19400,19380,30502
20241204,134500,421326602160,19390,19380,19390,19360,14235
20241204,134400,421050813540,19380,19360,19380,19340,20184
20241204,134300,420660191960,19350,19340,19370,19340,20458
20241204,134200,420264209350,19350,19350,19360,19340,17056
20241204,134100,419934264490,19350,19300,19350,19290,25431
20241204,134000,419443156410,19300,19300,19310,19290,16068
20241204,133900,419133037120,19290,19310,19320,19280,11519
20241204,133800,418910771760,19300,19310,19340,19300,21524
20241204,133700,418495079110,19310,19340,19340,19300,9116
20241204,133600,418319008130,19340,19330,19340,19290,12247
20241204,133500,418082526890,19330,19290,19350,19290,18247
20241204,133400,417730116980,19290,19300,19310,19260,38365
20241204,133300,416990289810,19310,19320,19330,19300,9382
20241204,133200,416809119260,19320,19330,19360,19310,16016
20241204,133100,416499508510,19330,19340,19350,19310,14095
20241204,133000,416227088340,19340,19300,19350,19280,23981
20241204,132900,415763767850,19300,19290,19300,19260,32274
20241204,132800,415141385570,19300,19290,19310,19260,28524
20241204,132700,414591334710,19300,19370,19380,19280,66552
20241204,132600,413304493450,19370,19380,19390,19370,24215
20241204,132500,412835246880,19380,19410,19410,19380,45006
20241204,132400,411962158220,19400,19420,19430,19400,25206
20241204,132300,411472831940,19420,19460,19470,19420,32757
20241204,132200,410835892710,19470,19460,19480,19460,12325
20241204,132100,410595936730,19460,19470,19480,19450,14137
20241204,132000,410320861290,19480,19500,19500,19450,26882
20241204,131900,409797554990,19500,19460,19500,19450,58592
20241204,131800,408655727200,19460,19450,19470,19440,16133
20241204,131700,408341860960,19450,19430,19450,19430,9914
20241204,131600,408149124720,19440,19450,19450,19430,11487
20241204,131500,407925819520,19450,19490,19490,19440,14265
20241204,131400,407648155100,19480,19410,19490,19410,38695
20241204,131300,406895274610,19410,19430,19430,19410,14522
20241204,131200,406613255730,19420,19440,19450,19420,16954
20241204,131100,406283790890,19430,19430,19450,19430,14492
20241204,131000,406002132690,19430,19450,19460,19420,18664
20241204,130900,405639375820,19450,19460,19470,19440,34439
20241204,130800,404969368060,19470,19470,19480,19460,16236
20241204,130700,404653358240,19460,19480,19480,19450,22276
20241204,130600,404219800440,19480,19460,19490,19460,15546
20241204,130500,403917006280,19460,19460,19480,19460,31562
20241204,130400,403302475850,19460,19450,19470,19440,16906
20241204,130300,402973582900,19440,19450,19460,19430,26054
20241204,130200,402466978420,19450,19460,19480,19450,35545
20241204,130100,401775075510,19460,19480,19490,19460,16268
20241204,130000,401458360200,19480,19470,19490,19460,24234
20241204,125900,400986458620,19480,19400,19480,19400,20304
20241204,125800,400591644560,19410,19410,19420,19390,19209
20241204,125700,400218938990,19410,19390,19430,19380,22401
20241204,125600,399784230610,19390,19430,19440,19380,33494
20241204,125500,399134203100,19440,19410,19440,19410,16794
20241204,125400,398807970370,19420,19450,19470,19390,52080
20241204,125300,397796108890,19450,19490,19520,19450,30256
20241204,125200,397207103430,19480,19510,19550,19480,76700
20241204,125100,395709706560,19510,19440,19510,19440,116196
20241204,125000,393446477290,19450,19450,19460,19440,49139
20241204,124900,392490931310,19450,19440,19450,19420,36407
20241204,124800,391783386400,19430,19410,19440,19410,18833
20241204,124700,391417507680,19410,19430,19440,19400,72100
20241204,124600,390017497710,19430,19390,19430,19380,46312
20241204,124500,389118953330,19390,19350,19390,19340,31746
20241204,124400,388504196230,19350,19330,19350,19330,13816
20241204,124300,388237057280,19330,19340,19350,19330,18886
20241204,124200,387871733390,19340,19360,19370,19340,24521
20241204,124100,387397178580,19350,19330,19360,19330,36621
20241204,124000,386688606540,19340,19330,19340,19330,9845
20241204,123900,386498256490,19330,19330,19340,19320,14770
20241204,123800,386212809850,19330,19310,19330,19300,16447
20241204,123700,385895162830,19300,19310,19320,19300,16726
20241204,123600,385572244240,19310,19300,19320,19290,10537
20241204,123500,385368843870,19300,19280,19310,19280,22305
20241204,123400,384938371670,19290,19290,19300,19280,16116
20241204,123300,384627508850,19290,19290,19300,19280,30323
20241204,123200,384042707380,19300,19320,19330,19290,27448
20241204,123100,383512890790,19320,19300,19340,19300,26786
20241204,123000,382995368900,19310,19290,19310,19270,22674
20241204,122900,382558046490,19280,19270,19300,19270,16577
20241204,122800,382238337830,19280,19270,19290,19240,42623
20241204,122700,381417048950,19260,19280,19280,19260,24149
20241204,122600,380951830060,19280,19270,19290,19270,11160
20241204,122500,380736718790,19270,19270,19280,19260,18664
20241204,122400,380377170970,19270,19270,19290,19260,14302
20241204,122300,380101527270,19270,19280,19290,19270,16607
20241204,122200,379781368940,19270,19270,19300,19260,19417
20241204,122100,379407042090,19270,19310,19320,19260,17060
20241204,122000,379078084160,19310,19310,19340,19310,35602
20241204,121900,378390225550,19320,19230,19330,19230,60813
20241204,121800,377216969120,19180,19140,19250,19140,22691
20241204,121700,376781373160,19140,19190,19200,19130,15846
20241204,121600,376477509360,19190,19160,19200,19140,19856
20241204,121500,376096779750,19160,19130,19160,19110,33502
20241204,121400,375456033880,19120,19210,19230,19120,61342
20241204,121300,374279579390,19210,19210,19220,19210,11251
20241204,121200,374063428110,19210,19190,19220,19190,12872
20241204,121100,373816267980,19190,19270,19270,19190,49304
20241204,121000,372869257460,19260,19250,19320,19250,28544
20241204,120900,372319075770,19250,19250,19350,19230,99991
20241204,120800,370389458390,19250,19220,19270,19200,30763
20241204,120700,369798316230,19220,19260,19280,19220,63238
20241204,120600,368580549240,19270,19240,19270,19240,48949
20241204,120500,367638027310,19240,19210,19280,19200,76312
20241204,120400,366170769200,19210,19210,19230,19200,38052
20241204,120300,365439722450,19220,19190,19220,19180,53386
20241204,120200,364414829430,19180,19150,19200,19120,69909
20241204,120100,363075229460,19160,19180,19200,19140,82721
20241204,120000,361489558990,19190,19110,19190,19100,52569
20241204,115900,360482728890,19100,19080,19110,19060,36793
20241204,115800,359780204300,19080,19020,19100,18990,70162
20241204,115700,358444613000,19030,19020,19040,18990,46352
20241204,115600,357563097790,19020,19000,19020,18980,44429
20241204,115500,356719138980,19000,19010,19030,18980,75537
20241204,115400,355283571080,19010,18980,19020,18970,52965
20241204,115300,354277832820,18990,18940,19010,18940,63007
20241204,115200,353082060230,18950,18920,18960,18910,53073
20241204,115100,352077179250,18920,18850,18930,18850,64278
20241204,115000,350863106520,18860,18840,18870,18830,48805
20241204,114900,349942905350,18840,18810,18850,18810,45132
20241204,114800,349092796070,18810,18760,18830,18730,40506
20241204,114700,348332528130,18750,18740,18760,18720,26994
20241204,114600,347826744740,18750,18680,18760,18680,44530
20241204,114500,346993104890,18680,18630,18690,18620,35897
20241204,114400,346323853310,18630,18590,18650,18580,57172
20241204,114300,345260089870,18600,18600,18630,18580,77326
20241204,114200,343821999040,18630,18640,18660,18590,140677
20241204,114100,341203490620,18640,18710,18710,18610,186555
20241204,114000,337721162650,18710,18730,18760,18700,51751
20241204,113900,336752233780,18730,18790,18800,18730,60047
20241204,113800,335625807400,18790,18780,18810,18770,24033
20241204,113700,335174416750,18790,18820,18840,18770,50014
20241204,113600,334234167760,18820,18820,18840,18800,32023
20241204,113500,333631480350,18830,18760,18870,18760,46542
20241204,113400,332756343260,18760,18750,18770,18740,32612
20241204,113300,332144710520,18760,18740,18760,18730,31296
20241204,113200,331558082480,18740,18760,18770,18730,53665
20241204,113100,330551953780,18770,18770,18810,18760,43548
20241204,113000,329734317560,18760,18740,18770,18740,53514
20241204,112900,328730695970,18750,18740,18770,18710,47644
20241204,112800,327837929590,18740,18690,18770,18680,103792
20241204,112700,325895926290,18710,18790,18800,18690,91089
20241204,112600,324189261970,18790,18760,18820,18750,60138
20241204,112500,323060017890,18760,18730,18770,18700,96638
20241204,112400,321249461070,18730,18840,18850,18680,242240
20241204,112300,316705754940,18850,18920,18920,18840,109663
20241204,112200,314635975280,18910,18910,18930,18900,81671
20241204,112100,313091790780,18910,18960,18960,18910,63323
20241204,112000,311893370060,18950,19000,19000,18950,48474
20241204,111900,310973649630,19000,18980,19020,18970,55830
20241204,111800,309913422690,18970,18950,18980,18930,52097
20241204,111700,308926213180,18950,18930,18970,18920,71897
20241204,111600,307564094860,18920,18880,18930,18880,82098
20241204,111500,306011994570,18900,19000,19010,18880,265773
20241204,111400,300973106110,19010,19020,19020,19000,90146
20241204,111300,299259959190,19010,19020,19030,19000,172826
20241204,111200,295975094990,19020,19030,19040,19010,102086
20241204,111100,294033199950,19030,19110,19120,19030,204202
20241204,111000,290137115160,19120,19130,19140,19110,46285
20241204,110900,289252156900,19130,19130,19140,19120,56823
20241204,110800,288165158730,19130,19150,19160,19120,45973
20241204,110700,287285540130,19130,19160,19180,19120,112704
20241204,110600,285127556450,19140,19160,19170,19140,100089
20241204,110500,283210566010,19160,19200,19210,19160,100533
20241204,110400,281281410910,19210,19220,19230,19200,126211
20241204,110300,278856999240,19230,19230,19240,19220,40691
20241204,110200,278074662650,19240,19250,19250,19220,54232
20241204,110100,277031575700,19240,19280,19300,19240,72017
20241204,110000,275644623680,19280,19290,19310,19280,36054
20241204,105900,274949108890,19300,19300,19320,19290,28976
20241204,105800,274389764140,19310,19290,19310,19290,18510
20241204,105700,274032582460,19290,19280,19300,19280,12490
20241204,105600,273791719550,19290,19260,19300,19260,19942
20241204,105500,273407410500,19260,19310,19310,19260,64377
20241204,105400,272165748650,19300,19330,19340,19300,40476
20241204,105300,271384171120,19330,19310,19350,19300,17647
20241204,105200,271043121640,19300,19310,19330,19300,16045
20241204,105100,270733271840,19300,19310,19330,19300,34708
20241204,105000,270062974440,19310,19320,19330,19300,21732
20241204,104900,269643330510,19330,19320,19330,19310,28553
20241204,104800,269091711390,19320,19380,19390,19320,31534
20241204,104700,268481310030,19380,19390,19410,19380,34093
20241204,104600,267820080950,19400,19390,19410,19380,28032
20241204,104500,267276435310,19400,19380,19420,19380,55018
20241204,104400,266209171100,19390,19340,19390,19340,20497
20241204,104300,265812218340,19340,19290,19370,19290,37902
20241204,104200,265079231280,19290,19250,19300,19250,32149
20241204,104100,264459640470,19260,19230,19270,19230,35424
20241204,104000,263777917120,19230,19240,19250,19220,64598
20241204,103900,262535460450,19240,19270,19280,19240,95667
20241204,103800,260693496370,19260,19270,19290,19260,55867
20241204,103700,259616805470,19260,19330,19340,19260,148881
20241204,103600,256743469810,19320,19350,19370,19310,61871
20241204,103500,255546745580,19350,19330,19360,19300,111346
20241204,103400,253395317850,19330,19370,19370,19320,114718
20241204,103300,251175733450,19370,19380,19400,19360,57027
20241204,103200,250070681390,19380,19410,19420,19370,77374
20241204,103100,248570401860,19410,19430,19440,19400,78802
20241204,103000,247040535650,19420,19500,19510,19420,90190
20241204,102900,245284968840,19510,19510,19520,19500,81329
20241204,102800,243698654210,19520,19540,19550,19510,74845
20241204,102700,242236753000,19540,19530,19550,19520,27754
20241204,102600,241694552990,19530,19590,19590,19530,50148
20241204,102500,240713871970,19580,19580,19600,19560,18231
20241204,102400,240356917450,19600,19610,19630,19570,38343
20241204,102300,239605200660,19610,19720,19720,19580,67747
20241204,102200,238273359180,19710,19720,19730,19700,34047
20241204,102100,237602045530,19720,19750,19770,19710,39199
20241204,102000,236828109870,19750,19710,19760,19700,35967
20241204,101900,236118374270,19710,19640,19710,19640,39442
20241204,101800,235342250250,19640,19600,19660,19600,16604
20241204,101700,235016356750,19600,19580,19650,19570,25648
20241204,101600,234513665860,19590,19550,19590,19530,35373
20241204,101500,233822185560,19540,19550,19550,19520,41761
20241204,101400,233006330560,19550,19600,19610,19540,56759
20241204,101300,231896024510,19610,19610,19700,19580,80917
20241204,101200,230308630840,19620,19590,19620,19590,46645
20241204,101100,229394302330,19600,19610,19620,19590,37371
20241204,101000,228661689780,19610,19640,19640,19600,66810
20241204,100900,227351611210,19640,19700,19710,19640,45344
20241204,100800,226460098720,19690,19710,19720,19690,26908
20241204,100700,225929947650,19710,19720,19730,19700,35212
20241204,100600,225235865890,19730,19730,19790,19710,31229
20241204,100500,224619259330,19730,19700,19740,19700,41788
20241204,100400,223795374310,19710,19620,19710,19620,50824
20241204,100300,222795704990,19610,19640,19640,19600,58521
20241204,100200,221648247310,19620,19700,19710,19620,65952
20241204,100100,220351067210,19700,19800,19800,19700,62527
20241204,100000,219116452780,19790,19780,19800,19760,56707
20241204,095900,217994569600,19780,19840,19860,19770,112978
20241204,095800,215755697240,19840,19840,19890,19820,54097
20241204,095700,214681322350,19840,19840,19860,19810,40163
20241204,095600,213884964540,19860,19830,19880,19820,101439
20241204,095500,211870799330,19830,19780,19850,19780,90556
20241204,095400,210077199210,19790,19750,19810,19750,89211
20241204,095300,208311972010,19750,19790,19790,19700,52132
20241204,095200,207282550750,19780,19710,19790,19690,146137
20241204,095100,204398102250,19710,19730,19730,19690,107612
20241204,095000,202277152150,19730,19690,19730,19660,88484
20241204,094900,200534860010,19690,19630,19690,19630,95830
20241204,094800,198650367940,19640,19580,19640,19580,71836
20241204,094700,197241249290,19590,19610,19630,19570,59338
20241204,094600,196078535920,19610,19540,19610,19530,61936
20241204,094500,194866171460,19540,19510,19590,19500,72994
20241204,094400,193439956740,19500,19490,19520,19450,45750
20241204,094300,192548727770,19480,19540,19560,19450,77882
20241204,094200,191029536130,19560,19420,19580,19390,143514
20241204,094100,188241031690,19410,19430,19460,19410,148852
20241204,094000,185349378750,19430,19420,19450,19410,63642
20241204,093900,184113116810,19420,19410,19430,19400,37919
20241204,093800,183376914200,19410,19400,19430,19380,71404
20241204,093700,181991660770,19400,19400,19420,19390,136159
20241204,093600,179349869310,19400,19450,19460,19400,123402
20241204,093500,176953321130,19430,19420,19500,19410,51896
20241204,093400,175945395490,19430,19590,19600,19400,256241
20241204,093300,170946475610,19600,19570,19650,19550,154441
20241204,093200,167921380660,19570,19550,19580,19500,120216
20241204,093100,165571750850,19560,19420,19560,19400,139568
20241204,093000,162850225130,19420,19430,19440,19380,165303
20241204,092900,159641683470,19430,19360,19440,19330,98659
20241204,092800,157729417110,19360,19380,19380,19320,178828
20241204,092700,154270073440,19380,19400,19520,19280,399190
20241204,092600,146517496310,19410,19250,19450,19190,202278
20241204,092500,142608329850,19260,19320,19320,19140,387283
20241204,092400,135162851900,19320,19530,19530,19300,444134
20241204,092300,126531053310,19520,19610,19620,19500,311380
20241204,092200,120445606330,19610,19670,19680,19570,426239
20241204,092100,112086056100,19680,19750,19770,19650,216408
20241204,092000,107823428770,19750,19710,19750,19670,178863
20241204,091900,104299394290,19710,19670,19750,19620,295438
20241204,091800,98485313650,19670,19800,19820,19600,307656
20241204,091700,92416688710,19810,19920,19940,19800,345341
20241204,091600,85555602130,19920,20000,20100,19910,263503
20241204,091500,80292419120,20000,19980,20100,19960,172650
20241204,091400,76838175340,19990,20150,20150,19970,283342
20241204,091300,71159261900,20150,19930,20150,19920,177507
20241204,091200,67605056250,19920,19920,19940,19880,309079
20241204,091100,61450663790,19910,20050,20100,19900,393909
20241204,091000,53581639080,20050,20100,20150,19990,434347
20241204,090900,44882683700,20100,20300,20300,20100,242804
20241204,090800,39987125550,20250,20500,20500,20250,344081
20241204,090700,32978850100,20500,20550,20550,20450,149495
20241204,090600,29914736950,20550,20650,20700,20500,167767
20241204,090500,26457208200,20600,20500,20650,20450,124273
20241204,090400,23905654150,20550,20600,20650,20500,111876
20241204,090300,21609678650,20600,20600,20700,20500,177231
20241204,090200,17960380800,20700,20800,20800,20600,176947
20241204,090100,14303086250,20800,20750,20900,20650,170193
20241204,090000,10769649900,20750,20600,20800,20600,521732