KissMeData/020560/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190400,1974846900,11100,11100,11100,11100,8489
20231220,190300,1974846900,11100,11100,11100,11100,0
20231220,190200,1974846900,11100,11100,11100,11100,0
20231220,190100,1974846900,11100,11100,11100,11100,0
20231220,190000,1974846900,11100,11100,11100,11100,0
20231220,185900,1974846900,11100,11100,11100,11100,0
20231220,185800,1974846900,11100,11100,11100,11100,0
20231220,185700,1974846900,11100,11100,11100,11100,0
20231220,185600,1974846900,11100,11100,11100,11100,0
20231220,185500,1974846900,11100,11100,11100,11100,0
20231220,185400,1974846900,11100,11100,11100,11100,0
20231220,185300,1974846900,11100,11100,11100,11100,0
20231220,185200,1974846900,11100,11100,11100,11100,0
20231220,185100,1974846900,11100,11100,11100,11100,0
20231220,185000,1974846900,11100,11100,11100,11100,0
20231220,184900,1974846900,11100,11100,11100,11100,0
20231220,184800,1974846900,11100,11100,11100,11100,0
20231220,184700,1974846900,11100,11100,11100,11100,0
20231220,184600,1974846900,11100,11100,11100,11100,0
20231220,184500,1974846900,11100,11100,11100,11100,0
20231220,184400,1974846900,11100,11100,11100,11100,0
20231220,184300,1974846900,11100,11100,11100,11100,0
20231220,184200,1974846900,11100,11100,11100,11100,0
20231220,184100,1974846900,11100,11100,11100,11100,0
20231220,184000,1974846900,11100,11100,11100,11100,0
20231220,183900,1974846900,11100,11100,11100,11100,0
20231220,183800,1974846900,11100,11100,11100,11100,0
20231220,183700,1974846900,11100,11100,11100,11100,0
20231220,183600,1974846900,11100,11100,11100,11100,0
20231220,183500,1974846900,11100,11100,11100,11100,0
20231220,183400,1974846900,11100,11100,11100,11100,8489
20231220,183300,1974846900,11100,11100,11100,11100,0
20231220,183200,1974846900,11100,11100,11100,11100,0
20231220,183100,1974846900,11100,11100,11100,11100,0
20231220,183000,1974846900,11100,11100,11100,11100,0
20231220,182900,1974846900,11100,11100,11100,11100,0
20231220,182800,1974846900,11100,11100,11100,11100,0
20231220,182700,1974846900,11100,11100,11100,11100,0
20231220,182600,1974846900,11100,11100,11100,11100,0
20231220,182500,1974846900,11100,11100,11100,11100,0
20231220,182400,1974846900,11100,11100,11100,11100,0
20231220,182300,1974846900,11100,11100,11100,11100,0
20231220,182200,1974846900,11100,11100,11100,11100,0
20231220,182100,1974846900,11100,11100,11100,11100,0
20231220,182000,1974846900,11100,11100,11100,11100,0
20231220,181900,1974846900,11100,11100,11100,11100,0
20231220,181800,1974846900,11100,11100,11100,11100,0
20231220,181700,1974846900,11100,11100,11100,11100,0
20231220,181600,1974846900,11100,11100,11100,11100,0
20231220,181500,1974846900,11100,11100,11100,11100,0
20231220,181400,1974846900,11100,11100,11100,11100,0
20231220,181300,1974846900,11100,11100,11100,11100,0
20231220,181200,1974846900,11100,11100,11100,11100,0
20231220,181100,1974846900,11100,11100,11100,11100,0
20231220,181000,1974846900,11100,11100,11100,11100,0
20231220,180900,1974846900,11100,11100,11100,11100,0
20231220,180800,1974846900,11100,11100,11100,11100,0
20231220,180700,1974846900,11100,11100,11100,11100,0
20231220,180600,1974846900,11100,11100,11100,11100,0
20231220,180500,1974846900,11100,11100,11100,11100,0
20231220,180400,1974846900,11100,11100,11100,11100,8489
20231220,180300,1974846900,11100,11100,11100,11100,0
20231220,180200,1974846900,11100,11100,11100,11100,0
20231220,180100,1974846900,11100,11100,11100,11100,0
20231220,180000,1974846900,11100,11100,11100,11100,0
20231220,175900,1974846900,11100,11100,11100,11100,0
20231220,175800,1974846900,11100,11100,11100,11100,0
20231220,175700,1974846900,11100,11100,11100,11100,0
20231220,175600,1974846900,11100,11100,11100,11100,0
20231220,175500,1974846900,11100,11100,11100,11100,0
20231220,175400,1974846900,11100,11100,11100,11100,0
20231220,175300,1974846900,11100,11100,11100,11100,0
20231220,175200,1974846900,11100,11100,11100,11100,0
20231220,175100,1974846900,11100,11100,11100,11100,0
20231220,175000,1974846900,11100,11100,11100,11100,0
20231220,174900,1974846900,11100,11100,11100,11100,0
20231220,174800,1974846900,11100,11100,11100,11100,0
20231220,174700,1974846900,11100,11100,11100,11100,0
20231220,174600,1974846900,11100,11100,11100,11100,0
20231220,174500,1974846900,11100,11100,11100,11100,0
20231220,174400,1974846900,11100,11100,11100,11100,0
20231220,174300,1974846900,11100,11100,11100,11100,0
20231220,174200,1974846900,11100,11100,11100,11100,0
20231220,174100,1974846900,11100,11100,11100,11100,0
20231220,174000,1974846900,11100,11100,11100,11100,0
20231220,173900,1974846900,11100,11100,11100,11100,0
20231220,173800,1974846900,11100,11100,11100,11100,0
20231220,173700,1974846900,11100,11100,11100,11100,0
20231220,173600,1974846900,11100,11100,11100,11100,0
20231220,173500,1974846900,11100,11100,11100,11100,0
20231220,173400,1974846900,11100,11100,11100,11100,8489
20231220,173300,1974846900,11100,11100,11100,11100,0
20231220,173200,1974846900,11100,11100,11100,11100,0
20231220,173100,1974846900,11100,11100,11100,11100,0
20231220,173000,1974846900,11100,11100,11100,11100,0
20231220,172900,1974846900,11100,11100,11100,11100,0
20231220,172800,1974846900,11100,11100,11100,11100,0
20231220,172700,1974846900,11100,11100,11100,11100,0
20231220,172600,1974846900,11100,11100,11100,11100,0
20231220,172500,1974846900,11100,11100,11100,11100,0
20231220,172400,1974846900,11100,11100,11100,11100,0
20231220,172300,1974846900,11100,11100,11100,11100,0
20231220,172200,1974846900,11100,11100,11100,11100,0
20231220,172100,1974846900,11100,11100,11100,11100,0
20231220,172000,1974846900,11100,11100,11100,11100,0
20231220,171900,1974846900,11100,11100,11100,11100,0
20231220,171800,1974846900,11100,11100,11100,11100,0
20231220,171700,1974846900,11100,11100,11100,11100,0
20231220,171600,1974846900,11100,11100,11100,11100,0
20231220,171500,1974846900,11100,11100,11100,11100,0
20231220,171400,1974846900,11100,11100,11100,11100,0
20231220,171300,1974846900,11100,11100,11100,11100,0
20231220,171200,1974846900,11100,11100,11100,11100,0
20231220,171100,1974846900,11100,11100,11100,11100,0
20231220,171000,1974846900,11100,11100,11100,11100,0
20231220,170900,1974846900,11100,11100,11100,11100,0
20231220,170800,1974846900,11100,11100,11100,11100,0
20231220,170700,1974846900,11100,11100,11100,11100,0
20231220,170600,1974846900,11100,11100,11100,11100,0
20231220,170500,1974846900,11100,11100,11100,11100,0
20231220,170400,1974846900,11100,11100,11100,11100,8489
20231220,170300,1974846900,11100,11100,11100,11100,0
20231220,170200,1974846900,11100,11100,11100,11100,0
20231220,170100,1974846900,11100,11100,11100,11100,0
20231220,170000,1974846900,11100,11100,11100,11100,0
20231220,165900,1974846900,11100,11100,11100,11100,0
20231220,165800,1974846900,11100,11100,11100,11100,0
20231220,165700,1974846900,11100,11100,11100,11100,0
20231220,165600,1974846900,11100,11100,11100,11100,0
20231220,165500,1974846900,11100,11100,11100,11100,0
20231220,165400,1974846900,11100,11100,11100,11100,0
20231220,165300,1974846900,11100,11100,11100,11100,0
20231220,165200,1974846900,11100,11100,11100,11100,0
20231220,165100,1974846900,11100,11100,11100,11100,0
20231220,165000,1974846900,11100,11100,11100,11100,0
20231220,164900,1974846900,11100,11100,11100,11100,0
20231220,164800,1974846900,11100,11100,11100,11100,0
20231220,164700,1974846900,11100,11100,11100,11100,0
20231220,164600,1974846900,11100,11100,11100,11100,0
20231220,164500,1974846900,11100,11100,11100,11100,0
20231220,164400,1974846900,11100,11100,11100,11100,0
20231220,164300,1974846900,11100,11100,11100,11100,0
20231220,164200,1974846900,11100,11100,11100,11100,0
20231220,164100,1974846900,11100,11100,11100,11100,0
20231220,164000,1974846900,11100,11100,11100,11100,0
20231220,163900,1974846900,11100,11100,11100,11100,0
20231220,163800,1974846900,11100,11100,11100,11100,0
20231220,163700,1974846900,11100,11100,11100,11100,0
20231220,163600,1974846900,11100,11100,11100,11100,0
20231220,163500,1974846900,11100,11100,11100,11100,0
20231220,163400,1974846900,11100,11100,11100,11100,8489
20231220,163300,1974846900,11100,11100,11100,11100,0
20231220,163200,1974846900,11100,11100,11100,11100,0
20231220,163100,1974846900,11100,11100,11100,11100,0
20231220,163000,1974846900,11100,11100,11100,11100,0
20231220,162900,1974846900,11100,11100,11100,11100,0
20231220,162800,1974846900,11100,11100,11100,11100,0
20231220,162700,1974846900,11100,11100,11100,11100,0
20231220,162600,1974846900,11100,11100,11100,11100,0
20231220,162500,1974846900,11100,11100,11100,11100,0
20231220,162400,1974846900,11100,11100,11100,11100,0
20231220,162300,1974846900,11100,11100,11100,11100,0
20231220,162200,1974846900,11100,11100,11100,11100,0
20231220,162100,1974846900,11100,11100,11100,11100,0
20231220,162000,1974846900,11100,11100,11100,11100,0
20231220,161900,1974846900,11100,11100,11100,11100,0
20231220,161800,1974846900,11100,11100,11100,11100,0
20231220,161700,1974846900,11100,11100,11100,11100,0
20231220,161600,1974846900,11100,11100,11100,11100,0
20231220,161500,1974846900,11100,11100,11100,11100,0
20231220,161400,1974846900,11100,11100,11100,11100,0
20231220,161300,1974846900,11100,11100,11100,11100,0
20231220,161200,1974846900,11100,11100,11100,11100,0
20231220,161100,1974846900,11100,11100,11100,11100,0
20231220,161000,1974846900,11100,11100,11100,11100,0
20231220,160900,1974846900,11100,11100,11100,11100,0
20231220,160800,1974846900,11100,11100,11100,11100,0
20231220,160700,1974846900,11100,11100,11100,11100,0
20231220,160600,1974846900,11100,11100,11100,11100,0
20231220,160500,1974846900,11100,11100,11100,11100,0
20231220,160400,1974846900,11100,11100,11100,11100,8489
20231220,160300,1974846900,11100,11100,11100,11100,0
20231220,160200,1974846900,11100,11100,11100,11100,0
20231220,160100,1974846900,11100,11100,11100,11100,0
20231220,160000,1974846900,11100,11100,11100,11100,0
20231220,155900,1974846900,11100,11100,11100,11100,0
20231220,155800,1974846900,11100,11100,11100,11100,0
20231220,155700,1974846900,11100,11100,11100,11100,0
20231220,155600,1974846900,11100,11100,11100,11100,0
20231220,155500,1974846900,11100,11100,11100,11100,0
20231220,155400,1974846900,11100,11100,11100,11100,0
20231220,155300,1974846900,11100,11100,11100,11100,0
20231220,155200,1974846900,11100,11100,11100,11100,0
20231220,155100,1974846900,11100,11100,11100,11100,0
20231220,155000,1974846900,11100,11100,11100,11100,0
20231220,154900,1974846900,11100,11100,11100,11100,0
20231220,154800,1974846900,11100,11100,11100,11100,0
20231220,154700,1974846900,11100,11100,11100,11100,0
20231220,154600,1974846900,11100,11100,11100,11100,0
20231220,154500,1974846900,11100,11100,11100,11100,0
20231220,154400,1974846900,11100,11100,11100,11100,0
20231220,154300,1974846900,11100,11100,11100,11100,0
20231220,154200,1974846900,11100,11100,11100,11100,0
20231220,154100,1974846900,11100,11100,11100,11100,0
20231220,154000,1974846900,11100,11100,11100,11100,0
20231220,153900,1974846900,11100,11100,11100,11100,0
20231220,153800,1974846900,11100,11100,11100,11100,0
20231220,153700,1974846900,11100,11100,11100,11100,0
20231220,153600,1974846900,11100,11100,11100,11100,0
20231220,153500,1974846900,11100,11100,11100,11100,0
20231220,153400,1974846900,11100,11100,11100,11100,8489
20231220,153300,1974846900,11100,11100,11100,11100,0
20231220,153200,1974846900,11100,11100,11100,11100,0
20231220,153100,1974846900,11100,11100,11100,11100,0
20231220,153000,1974846900,11100,11100,11100,11100,8489
20231220,152900,1880619000,11080,11080,11080,11080,0
20231220,152800,1880619000,11080,11080,11080,11080,0
20231220,152700,1880619000,11080,11080,11080,11080,0
20231220,152600,1880619000,11080,11080,11080,11080,0
20231220,152500,1880619000,11080,11080,11080,11080,0
20231220,152400,1880619000,11080,11080,11080,11080,0
20231220,152300,1880619000,11080,11080,11080,11080,0
20231220,152200,1880619000,11080,11080,11080,11080,0
20231220,152100,1880619000,11080,11080,11080,11080,0
20231220,152000,1880619000,11080,11080,11080,11080,0
20231220,151900,1880619000,11080,11070,11080,11070,1246
20231220,151800,1866824820,11070,11080,11080,11070,132
20231220,151700,1865363070,11080,11070,11080,11070,2061
20231220,151600,1842529210,11070,11070,11080,11070,200
20231220,151500,1840314210,11070,11070,11080,11070,247
20231220,151400,1837579880,11080,11070,11080,11070,105
20231220,151300,1836417410,11070,11080,11080,11070,15
20231220,151200,1836251340,11080,11080,11080,11080,9
20231220,151100,1836151620,11070,11080,11080,11070,228
20231220,151000,1833627380,11070,11080,11080,11070,251
20231220,150900,1830847810,11080,11070,11080,11070,371
20231220,150800,1826739930,11070,11070,11070,11070,18
20231220,150700,1826540670,11080,11080,11080,11070,109
20231220,150600,1825333720,11080,11080,11080,11070,105
20231220,150500,1824171250,11070,11080,11080,11070,259
20231220,150400,1821302290,11080,11080,11080,11080,22
20231220,150300,1821058530,11080,11070,11080,11070,93
20231220,150200,1820028910,11080,11080,11080,11070,119
20231220,150100,1818710410,11080,11070,11080,11070,51
20231220,150000,1818145340,11080,11080,11080,11070,411
20231220,145900,1813595460,11080,11070,11080,11070,23
20231220,145800,1813340630,11080,11070,11080,11070,51
20231220,145700,1812776050,11070,11070,11080,11070,511
20231220,145600,1807119200,11070,11070,11080,11070,325
20231220,145500,1803521440,11070,11070,11070,11070,2077
20231220,145400,1780529050,11070,11060,11070,11060,175
20231220,145300,1778592360,11060,11060,11070,11060,551
20231220,145200,1772498290,11060,11070,11070,11060,327
20231220,145100,1768881660,11070,11070,11070,11060,78
20231220,145000,1768018910,11070,11070,11070,11070,37
20231220,144900,1767609320,11070,11060,11070,11060,46
20231220,144800,1767100370,11070,11070,11070,11070,119
20231220,144700,1765783040,11060,11060,11060,11060,511
20231220,144600,1760131380,11050,11050,11050,11030,3689
20231220,144500,1719369020,11060,11070,11070,11060,1299
20231220,144400,1705001930,11060,11070,11070,11060,22
20231220,144300,1704758400,11070,11070,11070,11060,59
20231220,144200,1704105830,11060,11080,11080,11060,306
20231220,144100,1700721390,11060,11070,11070,11060,340
20231220,144000,1696958610,11070,11080,11080,11070,114
20231220,143900,1695696610,11080,11070,11080,11070,126
20231220,143800,1694300920,11070,11070,11070,11070,3706
20231220,143700,1653275500,11070,11070,11070,11070,100
20231220,143600,1652168500,11080,11070,11080,11070,509
20231220,143500,1646529350,11080,11070,11080,11070,509
20231220,143400,1640894680,11070,11070,11080,11070,110
20231220,143300,1639676950,11080,11070,11080,11070,57
20231220,143200,1639045950,11080,11070,11080,11070,37
20231220,143100,1638636330,11070,11080,11080,11070,2
20231220,143000,1638614180,11070,11080,11080,11070,21
20231220,142900,1638381700,11070,11080,11080,11070,51
20231220,142800,1637817110,11080,11080,11080,11080,2
20231220,142700,1637794950,11080,11080,11080,11070,320
20231220,142600,1634249520,11080,11080,11080,11080,7
20231220,142500,1634171960,11080,11070,11080,11070,55
20231220,142400,1633562580,11070,11070,11070,11070,1499
20231220,142300,1616968650,11080,11070,11080,11070,2
20231220,142200,1616946500,11080,11080,11080,11080,13
20231220,142100,1616802460,11080,11080,11080,11080,13
20231220,142000,1616658420,11080,11080,11080,11080,3
20231220,141900,1616625180,11070,11070,11070,11070,1
20231220,141800,1616614110,11080,11080,11080,11070,154
20231220,141700,1614908550,11070,11070,11070,11070,1620
20231220,141600,1596975150,11070,11070,11080,11070,724
20231220,141500,1588953450,11070,11070,11070,11070,132
20231220,141400,1587492210,11070,11090,11090,11070,1155
20231220,141300,1574694800,11090,11080,11090,11080,21
20231220,141200,1574462110,11080,11090,11090,11080,721
20231220,141100,1566468120,11090,11090,11090,11090,2
20231220,141000,1566445940,11070,11080,11090,11070,1123
20231220,140900,1554004070,11090,11090,11090,11090,82
20231220,140800,1553094690,11090,11090,11090,11090,5
20231220,140700,1553039240,11090,11090,11090,11090,391
20231220,140600,1548703050,11090,11090,11100,11090,1457
20231220,140500,1532544720,11090,11090,11090,11090,843
20231220,140400,1523195850,11090,11090,11090,11080,87
20231220,140300,1522231180,11090,11080,11090,11080,5
20231220,140200,1522175740,11090,11090,11090,11090,1
20231220,140100,1522164650,11090,11090,11090,11090,15
20231220,140000,1521998300,11090,11090,11090,11090,7
20231220,135900,1521920670,11090,11090,11090,11090,87
20231220,135800,1520955840,11090,11090,11090,11080,178
20231220,135700,1518983220,11090,11090,11090,11090,160
20231220,135600,1517208820,11090,11090,11090,11090,167
20231220,135500,1515356790,11090,11090,11090,11090,1
20231220,135400,1515345700,11080,11090,11090,11080,63
20231220,135300,1514647190,11080,11090,11090,11080,158
20231220,135200,1512896070,11090,11090,11090,11090,521
20231220,135100,1507118180,11100,11090,11100,11090,23
20231220,135000,1506863090,11090,11100,11100,11090,305
20231220,134900,1503477600,11100,11090,11100,11090,719
20231220,134800,1495502890,11090,11090,11090,11090,1
20231220,134700,1495491800,11090,11080,11090,11080,110
20231220,134600,1494272980,11090,11090,11090,11090,101
20231220,134500,1493152890,11080,11090,11090,11080,1218
20231220,134400,1479647340,11090,11100,11100,11090,14
20231220,134300,1479492070,11090,11090,11100,11090,465
20231220,134200,1474335210,11090,11090,11090,11090,305
20231220,134100,1470952760,11090,11090,11090,11090,208
20231220,134000,1468646040,11090,11090,11090,11090,463
20231220,133900,1463511370,11100,11100,11100,11100,229
20231220,133800,1460969470,11100,11100,11100,11100,1
20231220,133700,1460958370,11100,11090,11100,11080,2277
20231220,133600,1435727360,11090,11100,11100,11090,237
20231220,133500,1433096680,11100,11090,11100,11080,1290
20231220,133400,1418793130,11090,11100,11100,11090,145
20231220,133300,1417184860,11100,11100,11100,11090,102
20231220,133200,1416053660,11090,11100,11100,11090,379
20231220,133100,1411847250,11100,11100,11100,11090,12
20231220,133000,1411714070,11090,11100,11100,11090,1317
20231220,132900,1397096530,11100,11100,11100,11100,7
20231220,132800,1397018830,11090,11100,11100,11090,5
20231220,132700,1396963370,11090,11090,11090,11090,300
20231220,132600,1393636370,11090,11090,11100,11090,213
20231220,132500,1391274190,11100,11100,11100,11090,245
20231220,132400,1388556530,11100,11100,11100,11090,24
20231220,132300,1388290340,11100,11100,11100,11090,1524
20231220,132200,1371374100,11100,11090,11100,11090,331
20231220,132100,1367702000,11100,11100,11100,11090,157
20231220,132000,1365959750,11090,11100,11100,11090,129
20231220,131900,1364528350,11100,11090,11100,11090,381
20231220,131800,1360303050,11080,11090,11090,11080,1364
20231220,131700,1345178100,11090,11100,11100,11090,40
20231220,131600,1344734450,11100,11100,11100,11100,50
20231220,131500,1344179450,11090,11100,11100,11090,102
20231220,131400,1343047740,11090,11100,11100,11090,14
20231220,131300,1342892400,11100,11100,11100,11090,203
20231220,131200,1340639260,11090,11080,11090,11080,417
20231220,131100,1336014940,11080,11090,11090,11080,31
20231220,131000,1335671160,11090,11080,11090,11080,223
20231220,130900,1333199090,11080,11080,11080,11080,720
20231220,130800,1325221490,11090,11090,11090,11080,15
20231220,130700,1325055170,11090,11090,11090,11090,50
20231220,130600,1324500670,11090,11090,11090,11090,117
20231220,130500,1323203140,11080,11080,11080,11080,0
20231220,130400,1323203140,11080,11090,11090,11080,237
20231220,130300,1320576810,11090,11080,11090,11080,154
20231220,130200,1318869270,11090,11100,11100,11090,1570
20231220,130100,1301449500,11100,11100,11100,11100,50
20231220,130000,1300894500,11090,11100,11100,11090,140
20231220,125900,1299341510,11090,11090,11090,11090,247
20231220,125800,1296602280,11080,11090,11090,11080,61
20231220,125700,1295926100,11090,11080,11090,11080,203
20231220,125600,1293675920,11080,11090,11090,11080,402
20231220,125500,1289220300,11090,11100,11100,11090,781
20231220,125400,1280552760,11110,11110,11110,11100,1316
20231220,125300,1265932940,11110,11110,11110,11110,150
20231220,125200,1264266440,11120,11110,11120,11110,53
20231220,125100,1263677100,11120,11120,11120,11120,104
20231220,125000,1262520620,11120,11110,11120,11110,174
20231220,124900,1260586990,11110,11110,11110,11110,256
20231220,124800,1257742830,11110,11110,11110,11110,1
20231220,124700,1257731720,11110,11130,11130,11110,623
20231220,124600,1250804160,11130,11130,11130,11130,280
20231220,124500,1247687760,11130,11130,11130,11120,564
20231220,124400,1241413840,11130,11130,11140,11130,311
20231220,124300,1237952380,11130,11130,11130,11130,577
20231220,124200,1231530370,11130,11130,11140,11130,600
20231220,124100,1224851870,11130,11130,11130,11130,210
20231220,124000,1222514570,11130,11140,11140,11130,567
20231220,123900,1216203850,11140,11130,11150,11130,2387
20231220,123800,1189612680,11130,11130,11140,11130,322
20231220,123700,1186028060,11140,11140,11140,11140,690
20231220,123600,1178341460,11140,11130,11140,11120,1306
20231220,123500,1163806540,11120,11120,11130,11110,2268
20231220,123400,1138588210,11120,11080,11120,11080,7773
20231220,123300,1052298450,11090,11090,11090,11080,333
20231220,123200,1048606360,11090,11090,11090,11080,376
20231220,123100,1044437520,11090,11090,11090,11090,1243
20231220,123000,1030652650,11090,11080,11090,11070,2747
20231220,122900,1000213920,11080,11080,11080,11080,38
20231220,122800,999792880,11080,11070,11080,11070,55
20231220,122700,999183720,11070,11080,11080,11070,145
20231220,122600,997578120,11080,11080,11080,11080,70
20231220,122500,996802520,11080,11070,11080,11060,3424
20231220,122400,958895000,11060,11070,11070,11060,62
20231220,122300,958208820,11070,11060,11070,11060,56
20231220,122200,957588910,11070,11060,11070,11060,71
20231220,122100,956803050,11070,11070,11070,11070,44
20231220,122000,956315970,11060,11060,11060,11060,12
20231220,121900,956183250,11060,11060,11060,11050,591
20231220,121800,949646950,11060,11060,11060,11060,71
20231220,121700,948861690,11060,11060,11060,11060,34
20231220,121600,948485650,11060,11060,11060,11060,21
20231220,121500,948253390,11060,11060,11060,11060,125
20231220,121400,946870890,11060,11060,11060,11060,611
20231220,121300,940113230,11070,11070,11070,11070,37
20231220,121200,939703640,11070,11070,11070,11070,49
20231220,121100,939161210,11070,11070,11070,11070,41
20231220,121000,938707340,11070,11070,11070,11070,44
20231220,120900,938220260,11070,11060,11070,11060,88
20231220,120800,937246460,11060,11060,11060,11060,477
20231220,120700,931970840,11070,11070,11070,11060,45
20231220,120600,931472750,11070,11070,11070,11070,52
20231220,120500,930897110,11060,11060,11060,11060,347
20231220,120400,927059290,11070,11070,11070,11070,54
20231220,120300,926461510,11070,11070,11070,11070,63
20231220,120200,925764100,11050,11050,11060,11050,1415
20231220,120100,910114410,11050,11060,11060,11050,269
20231220,120000,907141390,11060,11060,11060,11060,587
20231220,115900,900649170,11060,11070,11070,11060,52
20231220,115800,900073540,11070,11060,11070,11060,1700
20231220,115700,881270020,11060,11060,11060,11060,64
20231220,115600,880562180,11060,11060,11060,11060,227
20231220,115500,878051560,11060,11000,11060,11000,8
20231220,115400,877963140,11040,11050,11050,11000,923
20231220,115300,867786750,11050,11050,11050,11050,70
20231220,115200,867013250,11050,11060,11060,11050,551
20231220,115100,860924180,11060,11050,11060,11050,52
20231220,115000,860349070,11060,11050,11060,11050,600
20231220,114900,853718670,11050,11060,11060,11050,46
20231220,114800,853209940,11060,11060,11060,11060,50
20231220,114700,852656940,11060,11050,11060,11050,860
20231220,114600,843153640,11050,11050,11050,11050,0
20231220,114500,843153640,11050,11060,11060,11050,296
20231220,114400,839882810,11060,11050,11060,11050,10
20231220,114300,839772220,11060,11060,11060,11060,2
20231220,114200,839750100,11060,11040,11060,11040,2038
20231220,114100,817231170,11040,11040,11040,11040,1
20231220,114000,817220130,11040,11040,11040,11040,24
20231220,113900,816955170,11040,11040,11040,11040,0
20231220,113800,816955170,11040,11030,11040,11030,1394
20231220,113700,801575180,11030,11030,11030,11020,27
20231220,113600,801277530,11030,11030,11030,11030,10
20231220,113500,801167230,11030,11030,11030,11030,0
20231220,113400,801167230,11030,11020,11030,11020,19
20231220,113300,800957690,11010,11010,11010,11010,300
20231220,113200,797654690,11020,11010,11020,11010,237
20231220,113100,795043110,11010,11010,11010,11010,333
20231220,113000,791376780,11010,11010,11010,11010,16
20231220,112900,791200620,11020,11020,11020,11020,555
20231220,112800,785084520,11020,11020,11020,11020,0
20231220,112700,785084520,11020,11020,11020,11020,216
20231220,112600,782704200,11020,11020,11020,11020,0
20231220,112500,782704200,11020,11020,11020,11020,19
20231220,112400,782494820,11020,11020,11020,11020,191
20231220,112300,780390000,11020,11020,11020,11020,1
20231220,112200,780378980,11030,11030,11030,11030,0
20231220,112100,780378980,11030,11020,11030,11020,956
20231220,112000,769843850,11010,11010,11010,11010,0
20231220,111900,769843850,11010,11010,11010,11010,374
20231220,111800,765726110,11010,11010,11010,11010,64
20231220,111700,765021470,11010,11010,11010,11010,368
20231220,111600,760969790,11010,11010,11010,11010,0
20231220,111500,760969790,11010,11010,11010,11010,42
20231220,111400,760507370,11010,11010,11010,11010,16
20231220,111300,760331210,11020,11020,11020,11020,0
20231220,111200,760331210,11020,11010,11020,11010,8
20231220,111100,760243110,11020,11010,11020,11010,190
20231220,111000,758149490,11010,11010,11010,11010,40
20231220,110900,757709090,11010,11010,11010,11010,176
20231220,110800,755771330,11010,11010,11010,11010,60
20231220,110700,755110730,11010,11020,11020,11010,141
20231220,110600,753557560,11010,11010,11010,11010,246
20231220,110500,750849100,11010,11010,11010,11010,5
20231220,110400,750794050,11010,11010,11010,11010,1
20231220,110300,750783040,11010,11010,11010,11010,261
20231220,110200,747909430,11010,11010,11010,11010,92
20231220,110100,746896510,11020,11020,11020,11020,52
20231220,110000,746323470,11010,11010,11010,11010,100
20231220,105900,745222470,11010,11010,11010,11010,0
20231220,105800,745222470,11010,11010,11010,11010,0
20231220,105700,745222470,11010,11000,11010,11000,19
20231220,105600,745013450,11020,11010,11020,11010,398
20231220,105500,740631440,11000,11000,11000,11000,1
20231220,105400,740620440,11010,11010,11010,11010,1
20231220,105300,740609430,11000,11010,11010,11000,47
20231220,105200,740092130,11010,11010,11010,11010,21
20231220,105100,739860920,11000,11000,11000,11000,100
20231220,105000,738760920,11010,11010,11010,11010,15
20231220,104900,738595770,11000,11000,11000,11000,63
20231220,104800,737902770,11000,10990,11010,10980,625
20231220,104700,731032590,11000,11010,11010,11000,864
20231220,104600,721524640,11020,11020,11020,11010,1030
20231220,104500,710177970,11010,11020,11020,11010,4
20231220,104400,710133910,11020,11020,11020,11020,0
20231220,104300,710133910,11020,11020,11020,11020,68
20231220,104200,709384550,11020,11020,11020,11020,0
20231220,104100,709384550,11020,11000,11020,11000,1110
20231220,104000,697168590,11000,11000,11010,11000,479
20231220,103900,691899580,11000,11010,11010,11000,462
20231220,103800,686814660,11020,11020,11020,11020,346
20231220,103700,683001740,11020,11020,11020,11020,16
20231220,103600,682825420,11020,11020,11030,11020,488
20231220,103500,677443160,11020,11020,11020,11020,0
20231220,103400,677443160,11020,11020,11020,11020,0
20231220,103300,677443160,11020,11030,11030,11020,815
20231220,103200,668456700,11040,11050,11060,11040,706
20231220,103100,660655370,11060,11060,11060,11060,328
20231220,103000,657027690,11060,11070,11070,11060,20
20231220,102900,656806460,11070,11060,11070,11060,73
20231220,102800,655998400,11060,11070,11070,11060,768
20231220,102700,647496660,11080,11080,11080,11080,128
20231220,102600,646078420,11070,11070,11070,11070,216
20231220,102500,643687300,11070,11070,11080,11070,848
20231220,102400,634296940,11070,11070,11070,11070,136
20231220,102300,632791420,11080,11080,11080,11080,528
20231220,102200,626941180,11080,11080,11080,11080,1500
20231220,102100,610321180,11070,11070,11080,11070,425
20231220,102000,605616420,11070,11080,11080,11070,592
20231220,101900,599059210,11070,11070,11080,11070,187
20231220,101800,596989090,11080,11080,11080,11080,0
20231220,101700,596989090,11080,11060,11080,11060,175
20231220,101600,595050160,11070,11070,11070,11070,991
20231220,101500,584079790,11060,11060,11060,11060,319
20231220,101400,580551650,11060,11060,11060,11060,688
20231220,101300,572942370,11060,11050,11060,11050,27
20231220,101200,572644010,11060,11060,11060,11060,533
20231220,101100,566749030,11070,11070,11070,11070,937
20231220,101000,556376440,11070,11070,11070,11070,895
20231220,100900,546468790,11070,11080,11080,11070,655
20231220,100800,539212600,11080,11070,11080,11070,943
20231220,100700,528770690,11070,11070,11070,11070,569
20231220,100600,522471860,11070,11070,11070,11070,336
20231220,100500,518752340,11070,11080,11080,11070,259
20231220,100400,515882630,11080,11080,11090,11080,77
20231220,100300,515028870,11080,11080,11090,11080,244
20231220,100200,512324740,11090,11080,11090,11080,115
20231220,100100,511050390,11080,11080,11080,11080,0
20231220,100000,511050390,11080,11080,11080,11080,356
20231220,095900,507105910,11080,11080,11080,11080,228
20231220,095800,504579670,11080,11080,11080,11080,221
20231220,095700,502130990,11070,11070,11080,11070,1024
20231220,095600,490794550,11070,11080,11080,11070,194
20231220,095500,488646670,11080,11090,11090,11080,447
20231220,095400,483693120,11080,11070,11080,11070,399
20231220,095300,479272540,11080,11090,11090,11080,544
20231220,095200,473244980,11090,11080,11090,11080,139
20231220,095100,471703700,11080,11080,11090,11080,182
20231220,095000,469687120,11080,11080,11090,11080,304
20231220,094900,466316800,11090,11080,11090,11080,242
20231220,094800,463634860,11070,11080,11090,11070,364
20231220,094700,459601010,11070,11070,11090,11070,204
20231220,094600,457341190,11070,11090,11100,11070,2737
20231220,094500,426987130,11090,11060,11090,11060,35
20231220,094400,426599750,11070,11070,11090,11070,301
20231220,094300,423264720,11090,11060,11100,11060,5640
20231220,094200,360753880,11050,11050,11060,11050,4
20231220,094100,360709660,11060,11050,11060,11050,1000
20231220,094000,349651360,11050,11060,11060,11050,964
20231220,093900,338991160,11060,11060,11060,11060,420
20231220,093800,334345960,11070,11070,11070,11070,36
20231220,093700,333947440,11070,11040,11070,11030,1872
20231220,093600,313275290,11040,11030,11040,11030,2801
20231220,093500,282356970,11040,11040,11040,11030,134
20231220,093400,280878670,11040,11040,11040,11030,397
20231220,093300,276496920,11030,11040,11040,11030,335
20231220,093200,272800780,11040,11030,11040,11030,57
20231220,093100,272172000,11020,11000,11030,11000,3207
20231220,093000,236856930,11000,11000,11010,11000,830
20231220,092900,227725710,11000,11000,11000,11000,89
20231220,092800,226746710,10990,10990,10990,10990,125
20231220,092700,225372960,10990,10990,11000,10980,218
20231220,092600,222977570,11000,11000,11000,11000,5
20231220,092500,222922570,11000,11010,11010,11000,212
20231220,092400,220590120,11010,11010,11010,11010,3
20231220,092300,220557090,11010,11000,11010,11000,743
20231220,092200,212382180,11010,11010,11010,11010,79
20231220,092100,211512390,11010,11010,11010,10980,97
20231220,092000,210444660,11010,11010,11010,11010,10
20231220,091900,210334560,11010,11000,11020,11000,4012
20231220,091800,166183490,11000,10990,11000,10990,1850
20231220,091700,145851790,10990,11000,11000,10990,511
20231220,091600,140235810,11000,10990,11000,10990,800
20231220,091500,131441810,10990,10990,10990,10990,605
20231220,091400,124792860,10990,10990,10990,10990,6
20231220,091300,124726920,10990,10990,11000,10990,817
20231220,091200,115747050,11000,10980,11000,10980,1872
20231220,091100,95178730,10970,10960,10970,10960,1729
20231220,091000,76226880,10960,10960,10960,10950,116
20231220,090900,74955530,10960,10950,10960,10950,434
20231220,090800,70199890,10960,10940,10960,10930,1505
20231220,090700,53726630,10930,10920,10940,10920,528
20231220,090600,47953360,10920,10950,10950,10920,212
20231220,090500,45633910,10950,10950,10960,10930,1971
20231220,090400,24064180,10940,10940,10940,10940,0
20231220,090300,24064180,10940,10950,11010,10940,944
20231220,090200,13711640,10960,10960,10960,10960,166
20231220,090100,11892280,10960,11010,11010,10960,446
20231220,090000,6998540,11100,11110,11110,11100,630