KissMeData/286940/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210700,2216833760,19400,19400,19400,19400,2320
20241205,210600,2216833760,19400,19400,19400,19400,0
20241205,210500,2216833760,19400,19400,19400,19400,0
20241205,210400,2216833760,19400,19400,19400,19400,0
20241205,210300,2216833760,19400,19400,19400,19400,0
20241205,210200,2216833760,19400,19400,19400,19400,0
20241205,210100,2216833760,19400,19400,19400,19400,0
20241205,210000,2216833760,19400,19400,19400,19400,0
20241205,205900,2216833760,19400,19400,19400,19400,0
20241205,205800,2216833760,19400,19400,19400,19400,0
20241205,205700,2216833760,19400,19400,19400,19400,0
20241205,205600,2216833760,19400,19400,19400,19400,0
20241205,205500,2216833760,19400,19400,19400,19400,0
20241205,205400,2216833760,19400,19400,19400,19400,0
20241205,205300,2216833760,19400,19400,19400,19400,0
20241205,205200,2216833760,19400,19400,19400,19400,0
20241205,205100,2216833760,19400,19400,19400,19400,0
20241205,205000,2216833760,19400,19400,19400,19400,0
20241205,204900,2216833760,19400,19400,19400,19400,0
20241205,204800,2216833760,19400,19400,19400,19400,0
20241205,204700,2216833760,19400,19400,19400,19400,0
20241205,204600,2216833760,19400,19400,19400,19400,0
20241205,204500,2216833760,19400,19400,19400,19400,0
20241205,204400,2216833760,19400,19400,19400,19400,0
20241205,204300,2216833760,19400,19400,19400,19400,0
20241205,204200,2216833760,19400,19400,19400,19400,0
20241205,204100,2216833760,19400,19400,19400,19400,0
20241205,204000,2216833760,19400,19400,19400,19400,0
20241205,203900,2216833760,19400,19400,19400,19400,0
20241205,203800,2216833760,19400,19400,19400,19400,0
20241205,203700,2216833760,19400,19400,19400,19400,2320
20241205,203600,2216833760,19400,19400,19400,19400,0
20241205,203500,2216833760,19400,19400,19400,19400,0
20241205,203400,2216833760,19400,19400,19400,19400,0
20241205,203300,2216833760,19400,19400,19400,19400,0
20241205,203200,2216833760,19400,19400,19400,19400,0
20241205,203100,2216833760,19400,19400,19400,19400,0
20241205,203000,2216833760,19400,19400,19400,19400,0
20241205,202900,2216833760,19400,19400,19400,19400,0
20241205,202800,2216833760,19400,19400,19400,19400,0
20241205,202700,2216833760,19400,19400,19400,19400,0
20241205,202600,2216833760,19400,19400,19400,19400,0
20241205,202500,2216833760,19400,19400,19400,19400,0
20241205,202400,2216833760,19400,19400,19400,19400,0
20241205,202300,2216833760,19400,19400,19400,19400,0
20241205,202200,2216833760,19400,19400,19400,19400,0
20241205,202100,2216833760,19400,19400,19400,19400,0
20241205,202000,2216833760,19400,19400,19400,19400,0
20241205,201900,2216833760,19400,19400,19400,19400,0
20241205,201800,2216833760,19400,19400,19400,19400,0
20241205,201700,2216833760,19400,19400,19400,19400,0
20241205,201600,2216833760,19400,19400,19400,19400,0
20241205,201500,2216833760,19400,19400,19400,19400,0
20241205,201400,2216833760,19400,19400,19400,19400,0
20241205,201300,2216833760,19400,19400,19400,19400,0
20241205,201200,2216833760,19400,19400,19400,19400,0
20241205,201100,2216833760,19400,19400,19400,19400,0
20241205,201000,2216833760,19400,19400,19400,19400,0
20241205,200900,2216833760,19400,19400,19400,19400,0
20241205,200800,2216833760,19400,19400,19400,19400,0
20241205,200700,2216833760,19400,19400,19400,19400,2320
20241205,200600,2216833760,19400,19400,19400,19400,0
20241205,200500,2216833760,19400,19400,19400,19400,0
20241205,200400,2216833760,19400,19400,19400,19400,0
20241205,200300,2216833760,19400,19400,19400,19400,0
20241205,200200,2216833760,19400,19400,19400,19400,0
20241205,200100,2216833760,19400,19400,19400,19400,0
20241205,200000,2216833760,19400,19400,19400,19400,0
20241205,195900,2216833760,19400,19400,19400,19400,0
20241205,195800,2216833760,19400,19400,19400,19400,0
20241205,195700,2216833760,19400,19400,19400,19400,0
20241205,195600,2216833760,19400,19400,19400,19400,0
20241205,195500,2216833760,19400,19400,19400,19400,0
20241205,195400,2216833760,19400,19400,19400,19400,0
20241205,195300,2216833760,19400,19400,19400,19400,0
20241205,195200,2216833760,19400,19400,19400,19400,0
20241205,195100,2216833760,19400,19400,19400,19400,0
20241205,195000,2216833760,19400,19400,19400,19400,0
20241205,194900,2216833760,19400,19400,19400,19400,0
20241205,194800,2216833760,19400,19400,19400,19400,0
20241205,194700,2216833760,19400,19400,19400,19400,0
20241205,194600,2216833760,19400,19400,19400,19400,0
20241205,194500,2216833760,19400,19400,19400,19400,0
20241205,194400,2216833760,19400,19400,19400,19400,0
20241205,194300,2216833760,19400,19400,19400,19400,0
20241205,194200,2216833760,19400,19400,19400,19400,0
20241205,194100,2216833760,19400,19400,19400,19400,0
20241205,194000,2216833760,19400,19400,19400,19400,0
20241205,193900,2216833760,19400,19400,19400,19400,0
20241205,193800,2216833760,19400,19400,19400,19400,0
20241205,193700,2216833760,19400,19400,19400,19400,2320
20241205,193600,2216833760,19400,19400,19400,19400,0
20241205,193500,2216833760,19400,19400,19400,19400,0
20241205,193400,2216833760,19400,19400,19400,19400,0
20241205,193300,2216833760,19400,19400,19400,19400,0
20241205,193200,2216833760,19400,19400,19400,19400,0
20241205,193100,2216833760,19400,19400,19400,19400,0
20241205,193000,2216833760,19400,19400,19400,19400,0
20241205,192900,2216833760,19400,19400,19400,19400,0
20241205,192800,2216833760,19400,19400,19400,19400,0
20241205,192700,2216833760,19400,19400,19400,19400,0
20241205,192600,2216833760,19400,19400,19400,19400,0
20241205,192500,2216833760,19400,19400,19400,19400,0
20241205,192400,2216833760,19400,19400,19400,19400,0
20241205,192300,2216833760,19400,19400,19400,19400,0
20241205,192200,2216833760,19400,19400,19400,19400,0
20241205,192100,2216833760,19400,19400,19400,19400,0
20241205,192000,2216833760,19400,19400,19400,19400,0
20241205,191900,2216833760,19400,19400,19400,19400,0
20241205,191800,2216833760,19400,19400,19400,19400,0
20241205,191700,2216833760,19400,19400,19400,19400,0
20241205,191600,2216833760,19400,19400,19400,19400,0
20241205,191500,2216833760,19400,19400,19400,19400,0
20241205,191400,2216833760,19400,19400,19400,19400,0
20241205,191300,2216833760,19400,19400,19400,19400,0
20241205,191200,2216833760,19400,19400,19400,19400,0
20241205,191100,2216833760,19400,19400,19400,19400,0
20241205,191000,2216833760,19400,19400,19400,19400,0
20241205,190900,2216833760,19400,19400,19400,19400,0
20241205,190800,2216833760,19400,19400,19400,19400,0
20241205,190700,2216833760,19400,19400,19400,19400,2320
20241205,190600,2216833760,19400,19400,19400,19400,0
20241205,190500,2216833760,19400,19400,19400,19400,0
20241205,190400,2216833760,19400,19400,19400,19400,0
20241205,190300,2216833760,19400,19400,19400,19400,0
20241205,190200,2216833760,19400,19400,19400,19400,0
20241205,190100,2216833760,19400,19400,19400,19400,0
20241205,190000,2216833760,19400,19400,19400,19400,0
20241205,185900,2216833760,19400,19400,19400,19400,0
20241205,185800,2216833760,19400,19400,19400,19400,0
20241205,185700,2216833760,19400,19400,19400,19400,0
20241205,185600,2216833760,19400,19400,19400,19400,0
20241205,185500,2216833760,19400,19400,19400,19400,0
20241205,185400,2216833760,19400,19400,19400,19400,0
20241205,185300,2216833760,19400,19400,19400,19400,0
20241205,185200,2216833760,19400,19400,19400,19400,0
20241205,185100,2216833760,19400,19400,19400,19400,0
20241205,185000,2216833760,19400,19400,19400,19400,0
20241205,184900,2216833760,19400,19400,19400,19400,0
20241205,184800,2216833760,19400,19400,19400,19400,0
20241205,184700,2216833760,19400,19400,19400,19400,0
20241205,184600,2216833760,19400,19400,19400,19400,0
20241205,184500,2216833760,19400,19400,19400,19400,0
20241205,184400,2216833760,19400,19400,19400,19400,0
20241205,184300,2216833760,19400,19400,19400,19400,0
20241205,184200,2216833760,19400,19400,19400,19400,0
20241205,184100,2216833760,19400,19400,19400,19400,0
20241205,184000,2216833760,19400,19400,19400,19400,0
20241205,183900,2216833760,19400,19400,19400,19400,0
20241205,183800,2216833760,19400,19400,19400,19400,0
20241205,183700,2216833760,19400,19400,19400,19400,2320
20241205,183600,2216833760,19400,19400,19400,19400,0
20241205,183500,2216833760,19400,19400,19400,19400,0
20241205,183400,2216833760,19400,19400,19400,19400,0
20241205,183300,2216833760,19400,19400,19400,19400,0
20241205,183200,2216833760,19400,19400,19400,19400,0
20241205,183100,2216833760,19400,19400,19400,19400,0
20241205,183000,2216833760,19400,19400,19400,19400,0
20241205,182900,2216833760,19400,19400,19400,19400,0
20241205,182800,2216833760,19400,19400,19400,19400,0
20241205,182700,2216833760,19400,19400,19400,19400,0
20241205,182600,2216833760,19400,19400,19400,19400,0
20241205,182500,2216833760,19400,19400,19400,19400,0
20241205,182400,2216833760,19400,19400,19400,19400,0
20241205,182300,2216833760,19400,19400,19400,19400,0
20241205,182200,2216833760,19400,19400,19400,19400,0
20241205,182100,2216833760,19400,19400,19400,19400,0
20241205,182000,2216833760,19400,19400,19400,19400,0
20241205,181900,2216833760,19400,19400,19400,19400,0
20241205,181800,2216833760,19400,19400,19400,19400,0
20241205,181700,2216833760,19400,19400,19400,19400,0
20241205,181600,2216833760,19400,19400,19400,19400,0
20241205,181500,2216833760,19400,19400,19400,19400,0
20241205,181400,2216833760,19400,19400,19400,19400,0
20241205,181300,2216833760,19400,19400,19400,19400,0
20241205,181200,2216833760,19400,19400,19400,19400,0
20241205,181100,2216833760,19400,19400,19400,19400,0
20241205,181000,2216833760,19400,19400,19400,19400,0
20241205,180900,2216833760,19400,19400,19400,19400,0
20241205,180800,2216833760,19400,19400,19400,19400,0
20241205,180700,2216833760,19400,19400,19400,19400,2320
20241205,180600,2216833760,19400,19400,19400,19400,0
20241205,180500,2216833760,19400,19400,19400,19400,0
20241205,180400,2216833760,19400,19400,19400,19400,0
20241205,180300,2216833760,19400,19400,19400,19400,0
20241205,180200,2216833760,19400,19400,19400,19400,0
20241205,180100,2216833760,19400,19400,19400,19400,0
20241205,180000,2216833760,19400,19400,19400,19400,0
20241205,175900,2216833760,19400,19400,19400,19400,0
20241205,175800,2216833760,19400,19400,19400,19400,0
20241205,175700,2216833760,19400,19400,19400,19400,0
20241205,175600,2216833760,19400,19400,19400,19400,0
20241205,175500,2216833760,19400,19400,19400,19400,0
20241205,175400,2216833760,19400,19400,19400,19400,0
20241205,175300,2216833760,19400,19400,19400,19400,0
20241205,175200,2216833760,19400,19400,19400,19400,0
20241205,175100,2216833760,19400,19400,19400,19400,0
20241205,175000,2216833760,19400,19400,19400,19400,0
20241205,174900,2216833760,19400,19400,19400,19400,0
20241205,174800,2216833760,19400,19400,19400,19400,0
20241205,174700,2216833760,19400,19400,19400,19400,0
20241205,174600,2216833760,19400,19400,19400,19400,0
20241205,174500,2216833760,19400,19400,19400,19400,0
20241205,174400,2216833760,19400,19400,19400,19400,0
20241205,174300,2216833760,19400,19400,19400,19400,0
20241205,174200,2216833760,19400,19400,19400,19400,0
20241205,174100,2216833760,19400,19400,19400,19400,0
20241205,174000,2216833760,19400,19400,19400,19400,0
20241205,173900,2216833760,19400,19400,19400,19400,0
20241205,173800,2216833760,19400,19400,19400,19400,0
20241205,173700,2216833760,19400,19400,19400,19400,2320
20241205,173600,2216833760,19400,19400,19400,19400,0
20241205,173500,2216833760,19400,19400,19400,19400,0
20241205,173400,2216833760,19400,19400,19400,19400,0
20241205,173300,2216833760,19400,19400,19400,19400,0
20241205,173200,2216833760,19400,19400,19400,19400,0
20241205,173100,2216833760,19400,19400,19400,19400,0
20241205,173000,2216833760,19400,19400,19400,19400,0
20241205,172900,2216833760,19400,19400,19400,19400,0
20241205,172800,2216833760,19400,19400,19400,19400,0
20241205,172700,2216833760,19400,19400,19400,19400,0
20241205,172600,2216833760,19400,19400,19400,19400,0
20241205,172500,2216833760,19400,19400,19400,19400,0
20241205,172400,2216833760,19400,19400,19400,19400,0
20241205,172300,2216833760,19400,19400,19400,19400,0
20241205,172200,2216833760,19400,19400,19400,19400,0
20241205,172100,2216833760,19400,19400,19400,19400,0
20241205,172000,2216833760,19400,19400,19400,19400,0
20241205,171900,2216833760,19400,19400,19400,19400,0
20241205,171800,2216833760,19400,19400,19400,19400,0
20241205,171700,2216833760,19400,19400,19400,19400,0
20241205,171600,2216833760,19400,19400,19400,19400,0
20241205,171500,2216833760,19400,19400,19400,19400,0
20241205,171400,2216833760,19400,19400,19400,19400,0
20241205,171300,2216833760,19400,19400,19400,19400,0
20241205,171200,2216833760,19400,19400,19400,19400,0
20241205,171100,2216833760,19400,19400,19400,19400,0
20241205,171000,2216833760,19400,19400,19400,19400,0
20241205,170900,2216833760,19400,19400,19400,19400,0
20241205,170800,2216833760,19400,19400,19400,19400,0
20241205,170700,2216833760,19400,19400,19400,19400,2320
20241205,170600,2216833760,19400,19400,19400,19400,0
20241205,170500,2216833760,19400,19400,19400,19400,0
20241205,170400,2216833760,19400,19400,19400,19400,0
20241205,170300,2216833760,19400,19400,19400,19400,0
20241205,170200,2216833760,19400,19400,19400,19400,0
20241205,170100,2216833760,19400,19400,19400,19400,0
20241205,170000,2216833760,19400,19400,19400,19400,0
20241205,165900,2216833760,19400,19400,19400,19400,0
20241205,165800,2216833760,19400,19400,19400,19400,0
20241205,165700,2216833760,19400,19400,19400,19400,0
20241205,165600,2216833760,19400,19400,19400,19400,0
20241205,165500,2216833760,19400,19400,19400,19400,0
20241205,165400,2216833760,19400,19400,19400,19400,0
20241205,165300,2216833760,19400,19400,19400,19400,0
20241205,165200,2216833760,19400,19400,19400,19400,0
20241205,165100,2216833760,19400,19400,19400,19400,0
20241205,165000,2216833760,19400,19400,19400,19400,0
20241205,164900,2216833760,19400,19400,19400,19400,0
20241205,164800,2216833760,19400,19400,19400,19400,0
20241205,164700,2216833760,19400,19400,19400,19400,0
20241205,164600,2216833760,19400,19400,19400,19400,0
20241205,164500,2216833760,19400,19400,19400,19400,0
20241205,164400,2216833760,19400,19400,19400,19400,0
20241205,164300,2216833760,19400,19400,19400,19400,0
20241205,164200,2216833760,19400,19400,19400,19400,0
20241205,164100,2216833760,19400,19400,19400,19400,0
20241205,164000,2216833760,19400,19400,19400,19400,0
20241205,163900,2216833760,19400,19400,19400,19400,0
20241205,163800,2216833760,19400,19400,19400,19400,0
20241205,163700,2216833760,19400,19400,19400,19400,2320
20241205,163600,2216833760,19400,19400,19400,19400,0
20241205,163500,2216833760,19400,19400,19400,19400,0
20241205,163400,2216833760,19400,19400,19400,19400,0
20241205,163300,2216833760,19400,19400,19400,19400,0
20241205,163200,2216833760,19400,19400,19400,19400,0
20241205,163100,2216833760,19400,19400,19400,19400,0
20241205,163000,2216833760,19400,19400,19400,19400,0
20241205,162900,2216833760,19400,19400,19400,19400,0
20241205,162800,2216833760,19400,19400,19400,19400,0
20241205,162700,2216833760,19400,19400,19400,19400,0
20241205,162600,2216833760,19400,19400,19400,19400,0
20241205,162500,2216833760,19400,19400,19400,19400,0
20241205,162400,2216833760,19400,19400,19400,19400,0
20241205,162300,2216833760,19400,19400,19400,19400,0
20241205,162200,2216833760,19400,19400,19400,19400,0
20241205,162100,2216833760,19400,19400,19400,19400,0
20241205,162000,2216833760,19400,19400,19400,19400,0
20241205,161900,2216833760,19400,19400,19400,19400,0
20241205,161800,2216833760,19400,19400,19400,19400,0
20241205,161700,2216833760,19400,19400,19400,19400,0
20241205,161600,2216833760,19400,19400,19400,19400,0
20241205,161500,2216833760,19400,19400,19400,19400,0
20241205,161400,2216833760,19400,19400,19400,19400,0
20241205,161300,2216833760,19400,19400,19400,19400,0
20241205,161200,2216833760,19400,19400,19400,19400,0
20241205,161100,2216833760,19400,19400,19400,19400,0
20241205,161000,2216833760,19400,19400,19400,19400,0
20241205,160900,2216833760,19400,19400,19400,19400,0
20241205,160800,2216833760,19400,19400,19400,19400,0
20241205,160700,2216833760,19400,19400,19400,19400,2320
20241205,160600,2216833760,19400,19400,19400,19400,0
20241205,160500,2216833760,19400,19400,19400,19400,0
20241205,160400,2216833760,19400,19400,19400,19400,0
20241205,160300,2216833760,19400,19400,19400,19400,0
20241205,160200,2216833760,19400,19400,19400,19400,0
20241205,160100,2216833760,19400,19400,19400,19400,0
20241205,160000,2216833760,19400,19400,19400,19400,0
20241205,155900,2216833760,19400,19400,19400,19400,0
20241205,155800,2216833760,19400,19400,19400,19400,0
20241205,155700,2216833760,19400,19400,19400,19400,0
20241205,155600,2216833760,19400,19400,19400,19400,0
20241205,155500,2216833760,19400,19400,19400,19400,0
20241205,155400,2216833760,19400,19400,19400,19400,0
20241205,155300,2216833760,19400,19400,19400,19400,0
20241205,155200,2216833760,19400,19400,19400,19400,0
20241205,155100,2216833760,19400,19400,19400,19400,0
20241205,155000,2216833760,19400,19400,19400,19400,0
20241205,154900,2216833760,19400,19400,19400,19400,0
20241205,154800,2216833760,19400,19400,19400,19400,0
20241205,154700,2216833760,19400,19400,19400,19400,0
20241205,154600,2216833760,19400,19400,19400,19400,0
20241205,154500,2216833760,19400,19400,19400,19400,0
20241205,154400,2216833760,19400,19400,19400,19400,0
20241205,154300,2216833760,19400,19400,19400,19400,0
20241205,154200,2216833760,19400,19400,19400,19400,0
20241205,154100,2216833760,19400,19400,19400,19400,0
20241205,154000,2216833760,19400,19400,19400,19400,0
20241205,153900,2216833760,19400,19400,19400,19400,0
20241205,153800,2216833760,19400,19400,19400,19400,0
20241205,153700,2216833760,19400,19400,19400,19400,2320
20241205,153600,2216833760,19400,19400,19400,19400,0
20241205,153500,2216833760,19400,19400,19400,19400,0
20241205,153400,2216833760,19400,19400,19400,19400,0
20241205,153300,2216833760,19400,19400,19400,19400,0
20241205,153200,2216833760,19400,19400,19400,19400,0
20241205,153100,2216833760,19400,19400,19400,19400,0
20241205,153000,2216833760,19400,19400,19400,19400,2320
20241205,152900,2171825760,19340,19340,19340,19340,0
20241205,152800,2171825760,19340,19340,19340,19340,0
20241205,152700,2171825760,19340,19340,19340,19340,0
20241205,152600,2171825760,19340,19340,19340,19340,0
20241205,152500,2171825760,19340,19340,19340,19340,0
20241205,152400,2171825760,19340,19340,19340,19340,0
20241205,152300,2171825760,19340,19340,19340,19340,0
20241205,152200,2171825760,19340,19340,19340,19340,0
20241205,152100,2171825760,19340,19340,19340,19340,0
20241205,152000,2171825760,19340,19340,19340,19340,0
20241205,151900,2171825760,19340,19250,19340,19250,1390
20241205,151800,2145002340,19250,19280,19300,19220,240
20241205,151700,2140375050,19280,19280,19280,19240,68
20241205,151600,2139066610,19240,19240,19240,19240,130
20241205,151500,2136565410,19240,19250,19310,19240,154
20241205,151400,2133595910,19250,19250,19250,19240,109
20241205,151300,2131498040,19280,19280,19290,19240,218
20241205,151200,2127294750,19290,19270,19290,19270,337
20241205,151100,2120796170,19290,19290,19290,19290,50
20241205,151000,2119831670,19220,19220,19220,19220,1
20241205,150900,2119812450,19290,19290,19290,19290,1
20241205,150800,2119793160,19220,19220,19220,19220,5
20241205,150700,2119697060,19300,19290,19300,19290,187
20241205,150600,2116089820,19290,19270,19290,19270,123
20241205,150500,2113717370,19280,19280,19280,19280,0
20241205,150400,2113717370,19280,19280,19280,19280,0
20241205,150300,2113717370,19280,19280,19280,19280,33
20241205,150200,2113081130,19280,19280,19280,19280,34
20241205,150100,2112425610,19280,19230,19280,19230,25
20241205,150000,2111943710,19280,19280,19280,19280,13
20241205,145900,2111693070,19300,19180,19300,19180,109
20241205,145800,2109600660,19180,19180,19180,19180,1
20241205,145700,2109581480,19190,19100,19190,19090,900
20241205,145600,2092368990,19130,19070,19160,19070,17
20241205,145500,2092044590,19070,19070,19070,19070,204
20241205,145400,2088154310,19070,19090,19090,19070,358
20241205,145300,2081323570,19200,19050,19220,19050,2926
20241205,145200,2025562860,19200,19170,19210,19060,436
20241205,145100,2017218070,19190,19230,19230,19190,801
20241205,145000,2001833610,19230,19240,19240,19230,73
20241205,144900,2000429130,19240,19240,19240,19230,556
20241205,144800,1989735970,19240,19240,19240,19240,19
20241205,144700,1989370410,19250,19250,19250,19250,160
20241205,144600,1986290410,19350,19350,19350,19350,0
20241205,144500,1986290410,19350,19330,19350,19330,321
20241205,144400,1980079530,19350,19350,19350,19350,0
20241205,144300,1980079530,19350,19290,19350,19240,5477
20241205,144200,1874612960,19290,19310,19310,19290,98
20241205,144100,1872722140,19310,19320,19320,19310,202
20241205,144000,1868820500,19300,19300,19300,19300,44
20241205,143900,1867971300,19330,19320,19330,19320,138
20241205,143800,1865305130,19320,19270,19320,19270,229
20241205,143700,1860887290,19280,19270,19280,19240,1255
20241205,143600,1836720060,19280,19290,19290,19280,96
20241205,143500,1834869070,19300,19300,19300,19290,221
20241205,143400,1830603890,19320,19320,19320,19300,20
20241205,143300,1830217820,19310,19310,19310,19310,270
20241205,143200,1825004120,19370,19380,19380,19310,213
20241205,143100,1820882920,19310,19310,19310,19300,155
20241205,143000,1817889890,19320,19320,19320,19320,16
20241205,142900,1817580770,19350,19350,19350,19350,185
20241205,142800,1814001020,19350,19350,19350,19350,7
20241205,142700,1813865570,19350,19340,19350,19340,110
20241205,142600,1811737080,19430,19340,19440,19340,1423
20241205,142500,1784114460,19340,19290,19340,19290,129
20241205,142400,1781622460,19290,19290,19300,19290,31
20241205,142300,1781024350,19300,19290,19300,19290,10
20241205,142200,1780831410,19300,19200,19310,19200,118
20241205,142100,1778563940,19190,19280,19300,19190,924
20241205,142000,1760796470,19240,19410,19410,19150,1443
20241205,141900,1732986040,19420,19500,19500,19410,1263
20241205,141800,1708445650,19460,19510,19580,19450,944
20241205,141700,1690013690,19570,19460,19580,19460,543
20241205,141600,1679421530,19470,19360,19490,19340,1264
20241205,141500,1654893610,19440,19300,19440,19290,529
20241205,141400,1644653610,19390,19440,19440,19280,925
20241205,141300,1626755330,19420,19570,19650,19420,3077
20241205,141200,1566794400,19580,19720,19840,19300,5113
20241205,141100,1466816850,19660,19730,20100,19600,6735
20241205,141000,1333155320,19760,19040,20250,19040,19000
20241205,140900,961407010,19060,19050,19060,19050,394
20241205,140800,953899610,19030,19050,19050,19030,51
20241205,140700,952929060,19030,19030,19030,19030,0
20241205,140600,952929060,19030,19050,19050,19030,189
20241205,140500,949331840,19060,19050,19060,19050,44
20241205,140400,948493250,19040,19040,19040,19040,18
20241205,140300,948150530,19050,19050,19050,19050,19
20241205,140200,947788580,19050,19050,19050,19050,0
20241205,140100,947788580,19050,19050,19050,19050,0
20241205,140000,947788580,19050,19050,19050,19050,1
20241205,135900,947769530,19060,19060,19060,19060,0
20241205,135800,947769530,19060,19060,19060,19060,46
20241205,135700,946892770,19050,19050,19050,19050,0
20241205,135600,946892770,19050,19050,19050,19050,0
20241205,135500,946892770,19050,19060,19060,19050,51
20241205,135400,945921190,19060,19060,19060,19060,2
20241205,135300,945883070,19050,19050,19050,19050,6
20241205,135200,945768770,19050,19050,19050,19050,510
20241205,135100,936053270,19050,19050,19050,19050,0
20241205,135000,936053270,19050,19050,19050,19050,0
20241205,134900,936053270,19050,19090,19090,19050,1001
20241205,134800,916981140,19090,19090,19090,19090,0
20241205,134700,916981140,19090,19090,19090,19090,35
20241205,134600,916312990,19090,19090,19090,19090,0
20241205,134500,916312990,19090,19090,19090,19090,1
20241205,134400,916293900,19050,19010,19050,19010,7
20241205,134300,916160790,19090,19090,19090,19090,0
20241205,134200,916160790,19090,19090,19090,19090,1
20241205,134100,916141700,19000,19000,19000,19000,10
20241205,134000,915951700,19000,18960,19020,18960,1076
20241205,133900,895517570,18960,18960,18960,18960,0
20241205,133800,895517570,18960,18960,18960,18960,224
20241205,133700,891270530,18960,18960,18960,18960,448
20241205,133600,882776450,18960,18960,18960,18960,448
20241205,133500,874282370,18950,18970,18970,18950,673
20241205,133400,861527430,18980,18980,18980,18980,0
20241205,133300,861527430,18980,18980,18980,18980,2
20241205,133200,861489470,18990,18990,18990,18970,362
20241205,133100,854616730,19010,19030,19030,19010,501
20241205,133000,845083460,19070,19070,19070,19070,0
20241205,132900,845083460,19070,19030,19070,19030,396
20241205,132800,837546740,19030,19030,19030,19030,29
20241205,132700,836994870,19030,19030,19030,19030,2
20241205,132600,836956810,19110,19110,19110,19110,0
20241205,132500,836956810,19110,19110,19110,19110,0
20241205,132400,836956810,19110,19110,19110,19110,0
20241205,132300,836956810,19110,19110,19110,19110,10
20241205,132200,836765710,19110,19110,19110,19110,0
20241205,132100,836765710,19110,19110,19110,19110,0
20241205,132000,836765710,19110,19110,19110,19110,0
20241205,131900,836765710,19110,19000,19110,19000,6
20241205,131800,836651390,18990,18990,18990,18990,0
20241205,131700,836651390,18990,18990,18990,18990,2
20241205,131600,836613410,18990,18990,18990,18990,37
20241205,131500,835910780,19000,19000,19000,19000,102
20241205,131400,833972780,18990,19000,19010,18990,224
20241205,131300,829714970,19020,19020,19020,19020,0
20241205,131200,829714970,19020,19020,19020,19020,1
20241205,131100,829695950,19000,19070,19070,19000,478
20241205,131000,820612590,19080,19170,19170,19080,14
20241205,130900,820344980,19180,19180,19180,19180,0
20241205,130800,820344980,19180,19180,19180,19180,2
20241205,130700,820306620,19000,19000,19000,18990,732
20241205,130600,806400790,18990,19040,19040,18990,392
20241205,130500,798947900,19040,19050,19050,19040,51
20241205,130400,797976850,19050,19090,19090,19050,670
20241205,130300,785200510,19080,19080,19080,19080,4
20241205,130200,785124190,19080,19120,19130,19080,515
20241205,130100,775291800,19120,19120,19120,19120,0
20241205,130000,775291800,19120,19110,19150,19110,193
20241205,125900,771602760,19110,19110,19110,19110,0
20241205,125800,771602760,19110,19170,19170,19110,890
20241205,125700,754567940,19180,19180,19180,19180,30
20241205,125600,753992540,19180,19180,19180,19180,2
20241205,125500,753954180,19180,19180,19180,19180,1
20241205,125400,753935000,19190,19190,19190,19190,21
20241205,125300,753532010,19200,19200,19210,19200,20
20241205,125200,753148000,19220,19220,19220,19220,40
20241205,125100,752379200,19220,19220,19220,19220,1
20241205,125000,752359980,19200,19200,19200,19200,5
20241205,124900,752263980,19200,19200,19200,19200,0
20241205,124800,752263980,19200,19200,19210,19200,18
20241205,124700,751918370,19190,19190,19190,19190,108
20241205,124600,749845850,19180,19180,19180,19180,70
20241205,124500,748503250,19180,19180,19180,19180,0
20241205,124400,748503250,19180,19180,19180,19180,1
20241205,124300,748484070,19180,19180,19180,19180,1
20241205,124200,748464890,19180,19170,19180,19170,40
20241205,124100,747698080,19170,19170,19170,19170,0
20241205,124000,747698080,19170,19170,19170,19170,0
20241205,123900,747698080,19170,19170,19170,19170,0
20241205,123800,747698080,19170,19170,19170,19170,10
20241205,123700,747506380,19170,19180,19180,19170,11
20241205,123600,747295460,19190,19190,19190,19190,1
20241205,123500,747276270,19180,19180,19180,19180,0
20241205,123400,747276270,19180,19180,19180,19180,0
20241205,123300,747276270,19180,19170,19180,19170,7
20241205,123200,747142050,19170,19170,19170,19160,316
20241205,123100,741084350,19170,19240,19240,19150,1154
20241205,123000,718924920,19250,19250,19250,19250,1
20241205,122900,718905670,19240,19240,19240,19240,1
20241205,122800,718886430,19240,19240,19240,19240,1
20241205,122700,718867190,19240,19240,19240,19240,10
20241205,122600,718674790,19250,19240,19250,19240,4
20241205,122500,718597800,19250,19230,19250,19230,128
20241205,122400,716135070,19230,19230,19230,19230,3
20241205,122300,716077380,19230,19290,19290,19220,103
20241205,122200,714096640,19210,19310,19310,19210,2157
20241205,122100,672496760,19310,19310,19320,19310,131
20241205,122000,669966090,19310,19310,19310,19310,55
20241205,121900,668904040,19310,19310,19310,19310,12
20241205,121800,668672320,19310,19310,19310,19310,1
20241205,121700,668653010,19300,19300,19300,19300,11
20241205,121600,668440710,19310,19310,19310,19310,2
20241205,121500,668402090,19300,19290,19300,19290,12
20241205,121400,668170550,19320,19320,19320,19320,0
20241205,121300,668170550,19320,19320,19320,19320,0
20241205,121200,668170550,19320,19320,19320,19320,0
20241205,121100,668170550,19320,19320,19320,19320,0
20241205,121000,668170550,19320,19320,19320,19320,10
20241205,120900,667977350,19310,19310,19310,19310,130
20241205,120800,665467050,19310,19310,19310,19310,0
20241205,120700,665467050,19310,19310,19310,19310,1
20241205,120600,665447740,19290,19290,19290,19290,5
20241205,120500,665351290,19310,19280,19310,19280,433
20241205,120400,656996540,19290,19290,19290,19290,0
20241205,120300,656996540,19290,19290,19290,19290,0
20241205,120200,656996540,19290,19290,19290,19290,1
20241205,120100,656977250,19270,19270,19280,19270,99
20241205,120000,655068640,19260,19250,19260,19250,12
20241205,115900,654837570,19250,19260,19260,19250,11
20241205,115800,654625720,19270,19270,19270,19270,1
20241205,115700,654606450,19280,19280,19280,19280,0
20241205,115600,654606450,19280,19270,19280,19240,40
20241205,115500,653835740,19240,19230,19270,19230,152
20241205,115400,650910940,19230,19220,19230,19220,2
20241205,115300,650872490,19220,19220,19220,19220,58
20241205,115200,649757730,19200,19200,19200,19200,0
20241205,115100,649757730,19200,19200,19200,19200,63
20241205,115000,648548130,19200,19200,19200,19200,0
20241205,114900,648548130,19200,19200,19200,19200,0
20241205,114800,648548130,19200,19200,19200,19200,2
20241205,114700,648509730,19220,19230,19230,19220,30
20241205,114600,647933120,19220,19220,19220,19220,0
20241205,114500,647933120,19220,19220,19220,19220,2
20241205,114400,647894680,19220,19220,19220,19220,6
20241205,114300,647779360,19180,19180,19180,19180,0
20241205,114200,647779360,19180,19170,19180,19160,468
20241205,114100,638803330,19170,19150,19240,19150,628
20241205,114000,626753240,19150,19240,19240,19140,1348
20241205,113900,600869560,19260,19290,19290,19260,744
20241205,113800,586531230,19290,19290,19290,19290,1
20241205,113700,586511940,19300,19300,19300,19300,2
20241205,113600,586473340,19310,19310,19310,19310,56
20241205,113500,585391980,19310,19300,19310,19300,114
20241205,113400,583190650,19310,19310,19310,19300,1026
20241205,113300,563378600,19310,19310,19320,19310,22
20241205,113200,562953770,19320,19300,19320,19300,339
20241205,113100,556405710,19300,19280,19300,19280,40
20241205,113000,555633790,19290,19290,19290,19290,1
20241205,112900,555614500,19270,19260,19290,19260,188
20241205,112800,551988270,19230,19230,19230,19230,0
20241205,112700,551988270,19230,19240,19260,19230,17
20241205,112600,551661310,19260,19230,19260,19230,6
20241205,112500,551545850,19230,19260,19260,19230,25
20241205,112400,551064890,19260,19210,19300,19210,1086
20241205,112300,530163060,19240,19210,19240,19210,151
20241205,112200,527258070,19210,19210,19210,19210,0
20241205,112100,527258070,19210,19220,19240,19210,87
20241205,112000,525586090,19200,19160,19210,19150,1241
20241205,111900,501765160,19170,19160,19170,19160,89
20241205,111800,500059100,19150,19150,19170,19120,55
20241205,111700,499006010,19170,19090,19170,19090,79
20241205,111600,497494770,19100,19070,19140,19070,1205
20241205,111500,474482210,19080,19030,19080,19030,319
20241205,111400,468400030,19030,19010,19030,19000,13
20241205,111300,468152990,19010,19020,19030,19010,12
20241205,111200,467924840,19020,19020,19020,19010,20
20241205,111100,467544490,19010,19010,19020,19010,13
20241205,111000,467297300,19020,19000,19020,19000,10
20241205,110900,467107180,19000,19000,19000,19000,62
20241205,110800,465929180,19000,19000,19000,19000,0
20241205,110700,465929180,19000,19000,19000,19000,0
20241205,110600,465929180,19000,19000,19000,19000,20
20241205,110500,465549180,18990,18990,18990,18990,0
20241205,110400,465549180,18990,18990,18990,18990,0
20241205,110300,465549180,18990,18990,18990,18990,41
20241205,110200,464770590,18990,18990,18990,18990,1
20241205,110100,464751600,18990,18990,18990,18990,0
20241205,110000,464751600,18990,18990,18990,18990,0
20241205,105900,464751600,18990,18970,18990,18970,43
20241205,105800,463935230,18970,18970,18970,18970,0
20241205,105700,463935230,18970,18970,18970,18970,0
20241205,105600,463935230,18970,18970,18970,18970,0
20241205,105500,463935230,18970,18970,18970,18970,1
20241205,105400,463916260,18960,18960,18960,18960,20
20241205,105300,463537060,18990,18990,18990,18990,12
20241205,105200,463309180,18980,18980,18980,18980,1
20241205,105100,463290200,18980,18980,18980,18980,30
20241205,105000,462720800,18980,18980,18980,18980,0
20241205,104900,462720800,18980,18980,18980,18980,10
20241205,104800,462531000,18950,18980,18980,18950,14
20241205,104700,462265670,18950,18950,18950,18950,0
20241205,104600,462265670,18950,18980,18980,18950,223
20241205,104500,458038770,18990,18990,18990,18990,1
20241205,104400,458019780,18980,18980,18980,18980,0
20241205,104300,458019780,18980,18980,18980,18980,0
20241205,104200,458019780,18980,18980,18980,18980,9
20241205,104100,457848960,18980,18980,18980,18980,0
20241205,104000,457848960,18980,18990,19010,18980,5
20241205,103900,457754020,19020,18990,19020,18990,12
20241205,103800,457525960,19010,18980,19020,18980,8
20241205,103700,457373960,19020,18980,19020,18980,236
20241205,103600,452894370,18950,18970,18970,18950,180
20241205,103500,449481610,18970,19000,19000,18970,1045
20241205,103400,429631400,19010,19010,19010,19010,1
20241205,103300,429612390,19030,18980,19030,18980,364
20241205,103200,422697080,18950,18950,18950,18950,100
20241205,103100,420802080,18950,18910,18950,18910,21
20241205,103000,420404210,18930,18890,18930,18890,131
20241205,102900,417928320,18880,18880,18880,18880,0
20241205,102800,417928320,18880,18880,18880,18880,11
20241205,102700,417720640,18870,18850,18870,18850,13
20241205,102600,417475510,18850,18830,18850,18830,27
20241205,102500,416966860,18840,18820,18840,18810,19
20241205,102400,416609140,18830,18820,18830,18820,13
20241205,102300,416364410,18820,18820,18830,18820,15
20241205,102200,416082040,18830,18820,18830,18820,12
20241205,102100,415856140,18830,18820,18830,18820,12
20241205,102000,415630240,18830,18830,18830,18830,0
20241205,101900,415630240,18830,18830,18830,18830,0
20241205,101800,415630240,18830,18820,18830,18820,4
20241205,101700,415554940,18830,18820,18830,18820,13
20241205,101600,415310260,18820,18820,18820,18820,0
20241205,101500,415310260,18820,18810,18820,18810,4
20241205,101400,415235000,18820,18810,18820,18810,16
20241205,101300,414933960,18820,18810,18820,18810,14
20241205,101200,414670550,18820,18810,18820,18810,4
20241205,101100,414595300,18820,18820,18820,18820,0
20241205,101000,414595300,18820,18820,18820,18810,7
20241205,100900,414463590,18800,18800,18800,18800,0
20241205,100800,414463590,18800,18820,18820,18800,2
20241205,100700,414425970,18790,18780,18820,18780,15
20241205,100600,414143960,18810,18810,18810,18770,11
20241205,100500,413937240,18770,18740,18810,18740,719
20241205,100400,400457930,18740,18740,18740,18740,6
20241205,100300,400345490,18740,18740,18740,18740,1
20241205,100200,400326750,18730,18720,18730,18720,501
20241205,100100,390948020,18730,18740,18750,18730,204
20241205,100000,387123770,18740,18750,18750,18740,662
20241205,095900,374714890,18750,18780,18780,18720,1897
20241205,095800,339149140,18780,18800,18800,18780,174
20241205,095700,335879650,18800,18800,18800,18800,61
20241205,095600,334732850,18800,18800,18800,18800,1
20241205,095500,334714050,18800,18810,18810,18800,73
20241205,095400,333341640,18810,18810,18810,18810,6
20241205,095300,333228780,18800,18790,18800,18790,229
20241205,095200,328923590,18790,18780,18790,18780,2
20241205,095100,328886020,18780,18780,18780,18780,0
20241205,095000,328886020,18780,18770,18780,18770,3
20241205,094900,328829700,18770,18770,18780,18770,3
20241205,094800,328773380,18770,18770,18770,18770,0
20241205,094700,328773380,18770,18800,18800,18770,371
20241205,094600,321807030,18800,18800,18800,18800,0
20241205,094500,321807030,18800,18830,18830,18790,551
20241205,094400,311453060,18790,18820,18830,18790,24
20241205,094300,311001660,18790,18800,18830,18760,24
20241205,094200,310550680,18830,18750,18830,18750,112
20241205,094100,308450260,18800,18750,18840,18750,267
20241205,094000,303438970,18750,18750,18750,18750,9
20241205,093900,303270220,18750,18810,18810,18750,106
20241205,093800,301281460,18850,18850,18850,18850,2
20241205,093700,301243760,18800,18800,18800,18800,0
20241205,093600,301243760,18800,18860,18860,18800,22
20241205,093500,300830040,18860,18860,18860,18840,1001
20241205,093400,281952840,18880,18880,18880,18880,0
20241205,093300,281952840,18880,18890,18890,18880,17
20241205,093200,281631860,18890,18640,18890,18640,530
20241205,093100,271669430,18630,18620,18680,18620,55
20241205,093000,270643750,18630,18630,18630,18630,6
20241205,092900,270531970,18620,18600,18630,18590,461
20241205,092800,261949620,18610,18720,18720,18610,2056
20241205,092700,223591200,18710,18710,18710,18710,1
20241205,092600,223572490,18710,18710,18710,18710,2
20241205,092500,223535070,18710,18710,18710,18710,1
20241205,092400,223516360,18700,18700,18700,18700,3
20241205,092300,223460260,18700,18710,18710,18700,519
20241205,092200,213754860,18720,18710,18720,18710,241
20241205,092100,209243750,18710,18690,18780,18690,169
20241205,092000,206082800,18740,18690,18740,18690,144
20241205,091900,203390390,18690,18690,18700,18680,1598
20241205,091800,173534560,18690,18780,18850,18690,1062
20241205,091700,153632590,18810,18850,18870,18800,125
20241205,091600,151280570,18810,18860,18860,18810,38
20241205,091500,150564590,18900,18740,18900,18740,1157
20241205,091400,128734640,18740,18760,18760,18740,139
20241205,091300,126128680,18760,18890,18890,18760,1559
20241205,091200,96763880,18890,19070,19080,18890,229
20241205,091100,92417720,19080,19000,19080,18900,521
20241205,091000,82490610,19040,19070,19080,19040,423
20241205,090900,74422620,19070,19070,19070,19070,0
20241205,090800,74422620,19070,18920,19070,18900,717
20241205,090700,60815470,18920,18870,18920,18870,491
20241205,090600,51545370,18880,18890,18890,18880,867
20241205,090500,35175360,19000,18930,19000,18890,557
20241205,090400,24645910,18920,18980,18990,18920,73
20241205,090300,23263480,18990,18990,18990,18990,4
20241205,090200,23187520,18990,18980,18990,18900,909
20241205,090100,5949340,18960,18960,18960,18960,0
20241205,090000,5949340,18960,18900,18960,18900,314