KissMeData/020560/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190600,2790556880,10280,10280,10280,10280,5475
20241213,190500,2790556880,10280,10280,10280,10280,0
20241213,190400,2790556880,10280,10280,10280,10280,0
20241213,190300,2790556880,10280,10280,10280,10280,0
20241213,190200,2790556880,10280,10280,10280,10280,0
20241213,190100,2790556880,10280,10280,10280,10280,0
20241213,190000,2790556880,10280,10280,10280,10280,0
20241213,185900,2790556880,10280,10280,10280,10280,0
20241213,185800,2790556880,10280,10280,10280,10280,0
20241213,185700,2790556880,10280,10280,10280,10280,0
20241213,185600,2790556880,10280,10280,10280,10280,0
20241213,185500,2790556880,10280,10280,10280,10280,0
20241213,185400,2790556880,10280,10280,10280,10280,0
20241213,185300,2790556880,10280,10280,10280,10280,0
20241213,185200,2790556880,10280,10280,10280,10280,0
20241213,185100,2790556880,10280,10280,10280,10280,0
20241213,185000,2790556880,10280,10280,10280,10280,0
20241213,184900,2790556880,10280,10280,10280,10280,0
20241213,184800,2790556880,10280,10280,10280,10280,0
20241213,184700,2790556880,10280,10280,10280,10280,0
20241213,184600,2790556880,10280,10280,10280,10280,0
20241213,184500,2790556880,10280,10280,10280,10280,0
20241213,184400,2790556880,10280,10280,10280,10280,0
20241213,184300,2790556880,10280,10280,10280,10280,0
20241213,184200,2790556880,10280,10280,10280,10280,0
20241213,184100,2790556880,10280,10280,10280,10280,0
20241213,184000,2790556880,10280,10280,10280,10280,0
20241213,183900,2790556880,10280,10280,10280,10280,0
20241213,183800,2790556880,10280,10280,10280,10280,0
20241213,183700,2790556880,10280,10280,10280,10280,0
20241213,183600,2790556880,10280,10280,10280,10280,5475
20241213,183500,2790556880,10280,10280,10280,10280,0
20241213,183400,2790556880,10280,10280,10280,10280,0
20241213,183300,2790556880,10280,10280,10280,10280,0
20241213,183200,2790556880,10280,10280,10280,10280,0
20241213,183100,2790556880,10280,10280,10280,10280,0
20241213,183000,2790556880,10280,10280,10280,10280,0
20241213,182900,2790556880,10280,10280,10280,10280,0
20241213,182800,2790556880,10280,10280,10280,10280,0
20241213,182700,2790556880,10280,10280,10280,10280,0
20241213,182600,2790556880,10280,10280,10280,10280,0
20241213,182500,2790556880,10280,10280,10280,10280,0
20241213,182400,2790556880,10280,10280,10280,10280,0
20241213,182300,2790556880,10280,10280,10280,10280,0
20241213,182200,2790556880,10280,10280,10280,10280,0
20241213,182100,2790556880,10280,10280,10280,10280,0
20241213,182000,2790556880,10280,10280,10280,10280,0
20241213,181900,2790556880,10280,10280,10280,10280,0
20241213,181800,2790556880,10280,10280,10280,10280,0
20241213,181700,2790556880,10280,10280,10280,10280,0
20241213,181600,2790556880,10280,10280,10280,10280,0
20241213,181500,2790556880,10280,10280,10280,10280,0
20241213,181400,2790556880,10280,10280,10280,10280,0
20241213,181300,2790556880,10280,10280,10280,10280,0
20241213,181200,2790556880,10280,10280,10280,10280,0
20241213,181100,2790556880,10280,10280,10280,10280,0
20241213,181000,2790556880,10280,10280,10280,10280,0
20241213,180900,2790556880,10280,10280,10280,10280,0
20241213,180800,2790556880,10280,10280,10280,10280,0
20241213,180700,2790556880,10280,10280,10280,10280,0
20241213,180600,2790556880,10280,10280,10280,10280,5475
20241213,180500,2790556880,10280,10280,10280,10280,0
20241213,180400,2790556880,10280,10280,10280,10280,0
20241213,180300,2790556880,10280,10280,10280,10280,0
20241213,180200,2790556880,10280,10280,10280,10280,0
20241213,180100,2790556880,10280,10280,10280,10280,0
20241213,180000,2790556880,10280,10280,10280,10280,0
20241213,175900,2790556880,10280,10280,10280,10280,0
20241213,175800,2790556880,10280,10280,10280,10280,0
20241213,175700,2790556880,10280,10280,10280,10280,0
20241213,175600,2790556880,10280,10280,10280,10280,0
20241213,175500,2790556880,10280,10280,10280,10280,0
20241213,175400,2790556880,10280,10280,10280,10280,0
20241213,175300,2790556880,10280,10280,10280,10280,0
20241213,175200,2790556880,10280,10280,10280,10280,0
20241213,175100,2790556880,10280,10280,10280,10280,0
20241213,175000,2790556880,10280,10280,10280,10280,0
20241213,174900,2790556880,10280,10280,10280,10280,0
20241213,174800,2790556880,10280,10280,10280,10280,0
20241213,174700,2790556880,10280,10280,10280,10280,0
20241213,174600,2790556880,10280,10280,10280,10280,0
20241213,174500,2790556880,10280,10280,10280,10280,0
20241213,174400,2790556880,10280,10280,10280,10280,0
20241213,174300,2790556880,10280,10280,10280,10280,0
20241213,174200,2790556880,10280,10280,10280,10280,0
20241213,174100,2790556880,10280,10280,10280,10280,0
20241213,174000,2790556880,10280,10280,10280,10280,0
20241213,173900,2790556880,10280,10280,10280,10280,0
20241213,173800,2790556880,10280,10280,10280,10280,0
20241213,173700,2790556880,10280,10280,10280,10280,0
20241213,173600,2790556880,10280,10280,10280,10280,5475
20241213,173500,2790556880,10280,10280,10280,10280,0
20241213,173400,2790556880,10280,10280,10280,10280,0
20241213,173300,2790556880,10280,10280,10280,10280,0
20241213,173200,2790556880,10280,10280,10280,10280,0
20241213,173100,2790556880,10280,10280,10280,10280,0
20241213,173000,2790556880,10280,10280,10280,10280,0
20241213,172900,2790556880,10280,10280,10280,10280,0
20241213,172800,2790556880,10280,10280,10280,10280,0
20241213,172700,2790556880,10280,10280,10280,10280,0
20241213,172600,2790556880,10280,10280,10280,10280,0
20241213,172500,2790556880,10280,10280,10280,10280,0
20241213,172400,2790556880,10280,10280,10280,10280,0
20241213,172300,2790556880,10280,10280,10280,10280,0
20241213,172200,2790556880,10280,10280,10280,10280,0
20241213,172100,2790556880,10280,10280,10280,10280,0
20241213,172000,2790556880,10280,10280,10280,10280,0
20241213,171900,2790556880,10280,10280,10280,10280,0
20241213,171800,2790556880,10280,10280,10280,10280,0
20241213,171700,2790556880,10280,10280,10280,10280,0
20241213,171600,2790556880,10280,10280,10280,10280,0
20241213,171500,2790556880,10280,10280,10280,10280,0
20241213,171400,2790556880,10280,10280,10280,10280,0
20241213,171300,2790556880,10280,10280,10280,10280,0
20241213,171200,2790556880,10280,10280,10280,10280,0
20241213,171100,2790556880,10280,10280,10280,10280,0
20241213,171000,2790556880,10280,10280,10280,10280,0
20241213,170900,2790556880,10280,10280,10280,10280,0
20241213,170800,2790556880,10280,10280,10280,10280,0
20241213,170700,2790556880,10280,10280,10280,10280,0
20241213,170600,2790556880,10280,10280,10280,10280,5475
20241213,170500,2790556880,10280,10280,10280,10280,0
20241213,170400,2790556880,10280,10280,10280,10280,0
20241213,170300,2790556880,10280,10280,10280,10280,0
20241213,170200,2790556880,10280,10280,10280,10280,0
20241213,170100,2790556880,10280,10280,10280,10280,0
20241213,170000,2790556880,10280,10280,10280,10280,0
20241213,165900,2790556880,10280,10280,10280,10280,0
20241213,165800,2790556880,10280,10280,10280,10280,0
20241213,165700,2790556880,10280,10280,10280,10280,0
20241213,165600,2790556880,10280,10280,10280,10280,0
20241213,165500,2790556880,10280,10280,10280,10280,0
20241213,165400,2790556880,10280,10280,10280,10280,0
20241213,165300,2790556880,10280,10280,10280,10280,0
20241213,165200,2790556880,10280,10280,10280,10280,0
20241213,165100,2790556880,10280,10280,10280,10280,0
20241213,165000,2790556880,10280,10280,10280,10280,0
20241213,164900,2790556880,10280,10280,10280,10280,0
20241213,164800,2790556880,10280,10280,10280,10280,0
20241213,164700,2790556880,10280,10280,10280,10280,0
20241213,164600,2790556880,10280,10280,10280,10280,0
20241213,164500,2790556880,10280,10280,10280,10280,0
20241213,164400,2790556880,10280,10280,10280,10280,0
20241213,164300,2790556880,10280,10280,10280,10280,0
20241213,164200,2790556880,10280,10280,10280,10280,0
20241213,164100,2790556880,10280,10280,10280,10280,0
20241213,164000,2790556880,10280,10280,10280,10280,0
20241213,163900,2790556880,10280,10280,10280,10280,0
20241213,163800,2790556880,10280,10280,10280,10280,0
20241213,163700,2790556880,10280,10280,10280,10280,0
20241213,163600,2790556880,10280,10280,10280,10280,5475
20241213,163500,2790556880,10280,10280,10280,10280,0
20241213,163400,2790556880,10280,10280,10280,10280,0
20241213,163300,2790556880,10280,10280,10280,10280,0
20241213,163200,2790556880,10280,10280,10280,10280,0
20241213,163100,2790556880,10280,10280,10280,10280,0
20241213,163000,2790556880,10280,10280,10280,10280,0
20241213,162900,2790556880,10280,10280,10280,10280,0
20241213,162800,2790556880,10280,10280,10280,10280,0
20241213,162700,2790556880,10280,10280,10280,10280,0
20241213,162600,2790556880,10280,10280,10280,10280,0
20241213,162500,2790556880,10280,10280,10280,10280,0
20241213,162400,2790556880,10280,10280,10280,10280,0
20241213,162300,2790556880,10280,10280,10280,10280,0
20241213,162200,2790556880,10280,10280,10280,10280,0
20241213,162100,2790556880,10280,10280,10280,10280,0
20241213,162000,2790556880,10280,10280,10280,10280,0
20241213,161900,2790556880,10280,10280,10280,10280,0
20241213,161800,2790556880,10280,10280,10280,10280,0
20241213,161700,2790556880,10280,10280,10280,10280,0
20241213,161600,2790556880,10280,10280,10280,10280,0
20241213,161500,2790556880,10280,10280,10280,10280,0
20241213,161400,2790556880,10280,10280,10280,10280,0
20241213,161300,2790556880,10280,10280,10280,10280,0
20241213,161200,2790556880,10280,10280,10280,10280,0
20241213,161100,2790556880,10280,10280,10280,10280,0
20241213,161000,2790556880,10280,10280,10280,10280,0
20241213,160900,2790556880,10280,10280,10280,10280,0
20241213,160800,2790556880,10280,10280,10280,10280,0
20241213,160700,2790556880,10280,10280,10280,10280,0
20241213,160600,2790556880,10280,10280,10280,10280,5475
20241213,160500,2790556880,10280,10280,10280,10280,0
20241213,160400,2790556880,10280,10280,10280,10280,0
20241213,160300,2790556880,10280,10280,10280,10280,0
20241213,160200,2790556880,10280,10280,10280,10280,0
20241213,160100,2790556880,10280,10280,10280,10280,0
20241213,160000,2790556880,10280,10280,10280,10280,0
20241213,155900,2790556880,10280,10280,10280,10280,0
20241213,155800,2790556880,10280,10280,10280,10280,0
20241213,155700,2790556880,10280,10280,10280,10280,0
20241213,155600,2790556880,10280,10280,10280,10280,0
20241213,155500,2790556880,10280,10280,10280,10280,0
20241213,155400,2790556880,10280,10280,10280,10280,0
20241213,155300,2790556880,10280,10280,10280,10280,0
20241213,155200,2790556880,10280,10280,10280,10280,0
20241213,155100,2790556880,10280,10280,10280,10280,0
20241213,155000,2790556880,10280,10280,10280,10280,0
20241213,154900,2790556880,10280,10280,10280,10280,0
20241213,154800,2790556880,10280,10280,10280,10280,0
20241213,154700,2790556880,10280,10280,10280,10280,0
20241213,154600,2790556880,10280,10280,10280,10280,0
20241213,154500,2790556880,10280,10280,10280,10280,0
20241213,154400,2790556880,10280,10280,10280,10280,0
20241213,154300,2790556880,10280,10280,10280,10280,0
20241213,154200,2790556880,10280,10280,10280,10280,0
20241213,154100,2790556880,10280,10280,10280,10280,0
20241213,154000,2790556880,10280,10280,10280,10280,0
20241213,153900,2790556880,10280,10280,10280,10280,0
20241213,153800,2790556880,10280,10280,10280,10280,0
20241213,153700,2790556880,10280,10280,10280,10280,0
20241213,153600,2790556880,10280,10280,10280,10280,5475
20241213,153500,2790556880,10280,10280,10280,10280,0
20241213,153400,2790556880,10280,10280,10280,10280,0
20241213,153300,2790556880,10280,10280,10280,10280,0
20241213,153200,2790556880,10280,10280,10280,10280,0
20241213,153100,2790556880,10280,10280,10280,10280,0
20241213,153000,2790556880,10280,10280,10280,10280,5475
20241213,152900,2734273880,10300,10300,10300,10300,0
20241213,152800,2734273880,10300,10300,10300,10300,0
20241213,152700,2734273880,10300,10300,10300,10300,0
20241213,152600,2734273880,10300,10300,10300,10300,0
20241213,152500,2734273880,10300,10300,10300,10300,0
20241213,152400,2734273880,10300,10300,10300,10300,0
20241213,152300,2734273880,10300,10300,10300,10300,0
20241213,152200,2734273880,10300,10300,10300,10300,0
20241213,152100,2734273880,10300,10300,10300,10300,0
20241213,152000,2734273880,10300,10300,10300,10300,0
20241213,151900,2734273880,10300,10290,10300,10290,687
20241213,151800,2727201450,10290,10300,10300,10290,2004
20241213,151700,2706578470,10290,10290,10300,10290,457
20241213,151600,2701873100,10290,10290,10300,10290,867
20241213,151500,2692946960,10290,10300,10300,10290,1163
20241213,151400,2680973300,10300,10300,10310,10300,1882
20241213,151300,2661577660,10300,10310,10320,10290,1056
20241213,151200,2650687880,10310,10300,10310,10300,752
20241213,151100,2642935380,10300,10310,10320,10300,1767
20241213,151000,2624721280,10310,10320,10330,10310,723
20241213,150900,2617260150,10320,10310,10320,10310,2725
20241213,150800,2589152050,10310,10310,10320,10300,757
20241213,150700,2581340020,10300,10290,10300,10290,527
20241213,150600,2575912610,10290,10300,10300,10290,1405
20241213,150500,2561441180,10290,10290,10300,10290,652
20241213,150400,2554725720,10300,10300,10300,10290,1880
20241213,150300,2535361790,10300,10310,10310,10300,1305
20241213,150200,2521907550,10310,10310,10310,10300,734
20241213,150100,2514340520,10310,10310,10320,10300,1653
20241213,150000,2497292580,10310,10330,10330,10300,967
20241213,145900,2487322740,10330,10310,10330,10310,1954
20241213,145800,2467157600,10310,10330,10330,10310,61
20241213,145700,2466528120,10320,10310,10320,10310,1267
20241213,145600,2453458700,10310,10330,10330,10310,1298
20241213,145500,2440076300,10300,10320,10330,10300,858
20241213,145400,2431214050,10310,10310,10320,10310,1580
20241213,145300,2414911520,10310,10330,10340,10310,1091
20241213,145200,2403662860,10330,10340,10340,10320,1393
20241213,145100,2389274140,10330,10330,10330,10320,1762
20241213,145000,2371077320,10320,10340,10340,10320,2179
20241213,144900,2348570350,10330,10330,10340,10330,944
20241213,144800,2338812430,10330,10320,10330,10310,1222
20241213,144700,2326192210,10310,10300,10310,10300,1574
20241213,144600,2309968170,10300,10300,10300,10290,2318
20241213,144500,2286092810,10290,10290,10290,10280,566
20241213,144400,2280268700,10280,10280,10280,10270,1027
20241213,144300,2269711150,10280,10270,10280,10270,800
20241213,144200,2261488480,10270,10280,10280,10270,1337
20241213,144100,2247744210,10280,10270,10280,10270,1265
20241213,144000,2234746010,10280,10270,10280,10270,2864
20241213,143900,2205315330,10270,10270,10280,10270,1417
20241213,143800,2190749530,10280,10280,10280,10270,686
20241213,143700,2183697590,10280,10250,10280,10250,903
20241213,143600,2174418630,10250,10280,10280,10250,3569
20241213,143500,2137756010,10280,10290,10290,10270,3013
20241213,143400,2106784340,10290,10290,10290,10280,1396
20241213,143300,2092420500,10280,10290,10290,10280,827
20241213,143200,2083912210,10280,10270,10290,10270,1883
20241213,143100,2064548020,10270,10260,10280,10260,144
20241213,143000,2063069160,10270,10280,10280,10250,3295
20241213,142900,2029233870,10280,10260,10280,10260,2231
20241213,142800,2006304320,10260,10270,10280,10240,3616
20241213,142700,1969253240,10280,10250,10290,10250,7682
20241213,142600,1890436570,10240,10250,10250,10240,1219
20241213,142500,1877942110,10250,10250,10250,10240,1541
20241213,142400,1862146950,10250,10240,10250,10230,1711
20241213,142300,1844619130,10250,10250,10250,10240,2761
20241213,142200,1816320390,10250,10220,10250,10220,5678
20241213,142100,1758214190,10210,10220,10220,10190,4481
20241213,142000,1712488210,10220,10220,10230,10220,1473
20241213,141900,1697420540,10220,10220,10230,10220,2149
20241213,141800,1675446170,10220,10220,10220,10210,5073
20241213,141700,1623600310,10210,10210,10220,10210,1298
20241213,141600,1610339890,10210,10220,10220,10210,2320
20241213,141500,1586635860,10220,10190,10220,10190,935
20241213,141400,1577095970,10190,10210,10210,10190,1598
20241213,141300,1560785120,10210,10190,10220,10190,5311
20241213,141200,1506598370,10180,10160,10180,10160,4517
20241213,141100,1460645660,10160,10150,10160,10150,670
20241213,141000,1453838470,10150,10140,10160,10140,2037
20241213,140900,1433162940,10150,10130,10150,10120,2991
20241213,140800,1402836310,10130,10120,10140,10120,12456
20241213,140700,1276762970,10110,10110,10120,10110,673
20241213,140600,1269952570,10120,10120,10120,10110,1403
20241213,140500,1255755220,10120,10120,10120,10110,1284
20241213,140400,1242761220,10120,10110,10120,10110,126
20241213,140300,1241487130,10110,10090,10110,10070,2053
20241213,140200,1220742100,10100,10080,10100,10080,6562
20241213,140100,1154539800,10070,10070,10070,10060,1306
20241213,140000,1141388450,10070,10060,10070,10050,2103
20241213,135900,1120233880,10060,10040,10060,10040,265
20241213,135800,1117572800,10060,10060,10060,10040,533
20241213,135700,1112219760,10060,10080,10080,10050,10009
20241213,135600,1011592200,10080,10080,10080,10080,26
20241213,135500,1011330120,10070,10080,10080,10070,118
20241213,135400,1010141130,10080,10070,10080,10070,30
20241213,135300,1009838780,10080,10080,10080,10070,32
20241213,135200,1009516250,10080,10090,10090,10080,562
20241213,135100,1003850920,10090,10080,10090,10080,29
20241213,135000,1003558350,10090,10090,10090,10080,502
20241213,134900,998497450,10090,10090,10090,10090,3
20241213,134800,998467180,10080,10090,10090,10080,165
20241213,134700,996802390,10090,10090,10090,10090,11
20241213,134600,996691400,10090,10090,10090,10080,19
20241213,134500,996499770,10090,10080,10090,10080,62
20241213,134400,995874660,10090,10090,10090,10080,64
20241213,134300,995228940,10090,10090,10100,10090,2935
20241213,134200,965614780,10090,10100,10100,10090,11
20241213,134100,965503750,10090,10100,10100,10090,147
20241213,134000,964019170,10100,10100,10100,10090,302
20241213,133900,960971540,10100,10100,10100,10090,15
20241213,133800,960820110,10100,10100,10100,10100,2
20241213,133700,960799910,10100,10090,10100,10090,6
20241213,133600,960739350,10090,10090,10110,10090,156
20241213,133500,959165030,10090,10090,10090,10090,16
20241213,133400,959003590,10090,10100,10110,10090,216
20241213,133300,956823460,10120,10120,10120,10120,2
20241213,133200,956803220,10120,10100,10120,10100,60
20241213,133100,956197180,10120,10120,10120,10100,10
20241213,133000,956096060,10120,10110,10120,10110,17
20241213,132900,955924180,10120,10120,10120,10120,40
20241213,132800,955519380,10120,10120,10120,10120,10
20241213,132700,955418180,10100,10120,10120,10100,60
20241213,132600,954812040,10100,10120,10120,10100,2523
20241213,132500,929325780,10110,10130,10130,10110,16
20241213,132400,929163980,10130,10110,10130,10110,1116
20241213,132300,917881060,10130,10110,10130,10110,40
20241213,132200,917476620,10130,10120,10130,10120,1003
20241213,132100,907326240,10120,10120,10120,10120,8
20241213,132000,907245280,10110,10130,10130,10110,496
20241213,131900,902229830,10120,10120,10130,10120,82
20241213,131800,901399930,10130,10120,10130,10120,381
20241213,131700,897544190,10130,10130,10130,10130,45
20241213,131600,897088340,10130,10120,10130,10120,12
20241213,131500,896966860,10120,10130,10130,10120,154
20241213,131400,895408360,10130,10130,10130,10130,6
20241213,131300,895347580,10130,10130,10130,10120,358
20241213,131200,891724580,10130,10130,10130,10120,13
20241213,131100,891592950,10120,10130,10130,10120,50
20241213,131000,891086930,10130,10130,10130,10130,22
20241213,130900,890864070,10130,10130,10130,10120,16
20241213,130800,890702060,10130,10130,10130,10130,1
20241213,130700,890691930,10120,10130,10130,10120,81
20241213,130600,889872150,10130,10130,10130,10120,6
20241213,130500,889811410,10120,10120,10130,10120,18
20241213,130400,889629230,10130,10130,10130,10120,10
20241213,130300,889527960,10130,10130,10130,10130,0
20241213,130200,889527960,10130,10120,10130,10120,17
20241213,130100,889355780,10120,10130,10130,10120,116
20241213,130000,888181740,10120,10110,10120,10110,172
20241213,125900,886441160,10110,10130,10130,10110,291
20241213,125800,883496750,10130,10130,10130,10130,0
20241213,125700,883496750,10130,10130,10130,10120,20
20241213,125600,883294280,10130,10130,10130,10130,16
20241213,125500,883132200,10130,10130,10130,10120,169
20241213,125400,881421840,10130,10120,10130,10120,12
20241213,125300,881300370,10130,10130,10130,10130,1
20241213,125200,881290240,10130,10130,10130,10120,11
20241213,125100,881178850,10120,10130,10130,10120,720
20241213,125000,873891980,10120,10130,10130,10120,62
20241213,124900,873264480,10130,10120,10130,10120,10
20241213,124800,873163190,10120,10140,10140,10120,617
20241213,124700,866912960,10140,10140,10140,10130,20
20241213,124600,866710300,10140,10130,10140,10130,82
20241213,124500,865879620,10130,10140,10140,10130,26
20241213,124400,865616020,10140,10140,10140,10140,2
20241213,124300,865595740,10130,10140,10140,10130,20
20241213,124200,865393110,10130,10140,10140,10130,11
20241213,124100,865281630,10140,10130,10140,10130,113
20241213,124000,864136850,10130,10140,10140,10130,14
20241213,123900,863994930,10130,10140,10140,10130,16
20241213,123800,863832750,10140,10130,10140,10130,686
20241213,123700,856881700,10120,10130,10130,10120,20
20241213,123600,856679140,10130,10120,10130,10110,206
20241213,123500,854594430,10110,10120,10120,10110,74
20241213,123400,853845670,10120,10110,10120,10110,211
20241213,123300,851710390,10120,10120,10120,10120,5
20241213,123200,851659790,10120,10120,10120,10110,11
20241213,123100,851548510,10110,10120,10120,10110,54
20241213,123000,851002560,10120,10120,10120,10120,129
20241213,122900,849697080,10110,10120,10120,10110,153
20241213,122800,848150170,10120,10120,10120,10120,82
20241213,122700,847320330,10120,10110,10120,10110,82
20241213,122600,846490660,10110,10110,10120,10110,142
20241213,122500,845054040,10120,10110,10120,10110,123
20241213,122400,843810440,10100,10100,10120,10100,213
20241213,122300,841655100,10120,10120,10120,10120,7
20241213,122200,841584260,10100,10120,10120,10100,48
20241213,122100,841099440,10100,10120,10120,10100,51
20241213,122000,840584320,10120,10100,10120,10100,115
20241213,121900,839420660,10100,10120,10120,10100,5
20241213,121800,839370120,10120,10120,10120,10100,45
20241213,121700,838915420,10100,10120,10120,10100,54
20241213,121600,838369840,10120,10110,10120,10100,105
20241213,121500,837309120,10120,10100,10120,10100,154
20241213,121400,835753620,10100,10110,10120,10100,448
20241213,121300,831224370,10110,10110,10120,10110,87
20241213,121200,830344370,10110,10120,10120,10110,11
20241213,121100,830233140,10120,10120,10120,10110,14
20241213,121000,830091570,10120,10110,10120,10110,14
20241213,120900,829949970,10110,10110,10120,10110,113
20241213,120800,828807510,10120,10110,10120,10110,179
20241213,120700,826997760,10110,10110,10120,10110,1635
20241213,120600,810467900,10110,10100,10110,10100,6
20241213,120500,810407290,10100,10110,10110,10100,43
20241213,120400,809972800,10110,10100,10110,10100,446
20241213,120300,805468170,10100,10100,10110,10090,38
20241213,120200,805084260,10110,10100,10110,10100,16
20241213,120100,804922640,10110,10100,10110,10090,761
20241213,120000,797233280,10100,10100,10100,10100,1
20241213,115900,797223180,10100,10080,10100,10080,7
20241213,115800,797152580,10080,10100,10100,10080,10
20241213,115700,797051640,10080,10100,10100,10080,20
20241213,115600,796849960,10080,10100,10100,10080,16
20241213,115500,796688520,10090,10090,10090,10090,158
20241213,115400,795094300,10080,10080,10080,10080,7
20241213,115300,795023740,10080,10090,10090,10080,65
20241213,115200,794367930,10090,10090,10090,10090,2
20241213,115100,794347750,10090,10080,10090,10080,120
20241213,115000,793137020,10080,10080,10080,10080,56
20241213,114900,792572540,10080,10070,10080,10070,750
20241213,114800,785015330,10080,10070,10080,10070,154
20241213,114700,783464440,10070,10060,10070,10060,35
20241213,114600,783112320,10060,10060,10070,10060,14
20241213,114500,782971410,10070,10060,10070,10060,16
20241213,114400,782810430,10060,10060,10070,10060,126
20241213,114300,781542370,10070,10060,10070,10060,17
20241213,114200,781371250,10060,10070,10070,10060,20
20241213,114100,781170020,10060,10060,10070,10050,124
20241213,114000,779922540,10050,10060,10060,10050,102
20241213,113900,778897000,10060,10050,10060,10050,38
20241213,113800,778515000,10060,10060,10060,10050,9
20241213,113700,778424500,10050,10050,10060,10050,15
20241213,113600,778273740,10050,10060,10060,10050,13
20241213,113500,778142990,10050,10060,10070,10050,116
20241213,113400,776976050,10050,10070,10070,10050,13
20241213,113300,776845270,10060,10050,10060,10050,107
20241213,113200,775768910,10050,10060,10060,10040,33
20241213,113100,775437050,10040,10040,10060,10040,59
20241213,113000,774843910,10060,10040,10060,10040,97
20241213,112900,773868200,10060,10040,10060,10040,54
20241213,112800,773325810,10050,10060,10060,10040,10
20241213,112700,773225300,10050,10050,10060,10050,28
20241213,112600,772943750,10060,10050,10060,10050,72
20241213,112500,772219750,10050,10050,10060,10040,206
20241213,112400,770149460,10050,10040,10050,10040,327
20241213,112300,766863300,10040,10050,10050,10040,15
20241213,112200,766712680,10050,10040,10050,10040,7
20241213,112100,766642380,10050,10040,10050,10040,115
20241213,112000,765486700,10050,10040,10050,10040,19
20241213,111900,765295900,10040,10040,10050,10040,295
20241213,111800,762332100,10040,10050,10060,10040,539
20241213,111700,756915150,10060,10060,10060,10050,29
20241213,111600,756623590,10060,10060,10060,10050,46
20241213,111500,756160910,10060,10050,10060,10050,5
20241213,111400,756110650,10050,10060,10070,10050,213
20241213,111300,753967810,10070,10060,10070,10060,3
20241213,111200,753937620,10060,10060,10070,10060,15
20241213,111100,753786710,10070,10060,10070,10060,11
20241213,111000,753675990,10070,10060,10070,10050,28
20241213,110900,753394100,10050,10050,10070,10050,19
20241213,110800,753202990,10070,10070,10070,10070,108
20241213,110700,752115430,10050,10070,10070,10050,9
20241213,110600,752024860,10050,10040,10070,10040,2445
20241213,110500,727473050,10040,10040,10040,10030,1304
20241213,110400,714380960,10030,10040,10040,10030,98
20241213,110300,713397120,10040,10040,10040,10040,106
20241213,110200,712332880,10040,10040,10040,10030,215
20241213,110100,710176310,10030,10040,10040,10030,141
20241213,110000,708761310,10040,10040,10040,10030,106
20241213,105900,707697100,10040,10040,10040,10040,52
20241213,105800,707175020,10040,10030,10040,10030,50
20241213,105700,706673470,10030,10040,10040,10030,59
20241213,105600,706081640,10040,10040,10040,10030,8
20241213,105500,706001370,10030,10030,10040,10030,41
20241213,105400,705589810,10040,10030,10040,10030,10
20241213,105300,705489490,10030,10030,10030,10030,189
20241213,105200,703593820,10030,10040,10040,10030,82
20241213,105100,702770640,10030,10040,10040,10030,204
20241213,105000,700722710,10030,10040,10040,10030,155
20241213,104900,699166640,10030,10030,10030,10030,46
20241213,104800,698705260,10040,10040,10040,10030,223
20241213,104700,696466370,10030,10030,10040,10030,204
20241213,104600,694419250,10040,10030,10040,10030,185
20241213,104500,692562080,10030,10030,10030,10030,14
20241213,104400,692421660,10030,10030,10040,10030,158
20241213,104300,690836870,10030,10030,10030,10030,192
20241213,104200,688911110,10030,10030,10040,10030,10
20241213,104100,688810800,10030,10030,10040,10030,220
20241213,104000,686604190,10030,10020,10030,10020,435
20241213,103900,682243980,10020,10020,10020,10010,422
20241213,103800,678019570,10010,10020,10020,10010,391
20241213,103700,674101940,10020,10010,10020,10010,43
20241213,103600,673671220,10020,10020,10030,10010,21
20241213,103500,673460800,10030,10020,10030,10010,24
20241213,103400,673220380,10020,10030,10030,10020,8710
20241213,103300,585934730,10020,10030,10030,10020,424
20241213,103200,581682050,10020,10020,10030,10020,13
20241213,103100,581551770,10030,10020,10030,10020,116
20241213,103000,580389220,10030,10020,10030,10020,47
20241213,102900,579917890,10020,10020,10030,10020,22
20241213,102800,579697370,10030,10030,10030,10020,32
20241213,102700,579376620,10020,10040,10040,10020,893
20241213,102600,570420500,10040,10030,10040,10030,22
20241213,102500,570199820,10040,10040,10040,10030,16
20241213,102400,570039310,10030,10040,10040,10030,7
20241213,102300,569969090,10030,10030,10040,10030,227
20241213,102200,567690250,10030,10030,10030,10030,19
20241213,102100,567499680,10040,10030,10040,10030,56
20241213,102000,566937490,10030,10020,10030,10020,381
20241213,101900,563116260,10030,10030,10030,10020,38
20241213,101800,562735260,10030,10030,10030,10020,163
20241213,101700,561100460,10030,10030,10030,10020,74
20241213,101600,560358750,10030,10020,10030,10020,46
20241213,101500,559897560,10020,10030,10030,10020,48
20241213,101400,559416200,10030,10030,10030,10020,81
20241213,101300,558604490,10030,10030,10030,10020,38
20241213,101200,558223570,10030,10020,10030,10020,42
20241213,101100,557802700,10030,10020,10030,10020,230
20241213,101000,555497970,10020,10030,10030,10020,131
20241213,100900,554184100,10030,10020,10030,10020,1192
20241213,100800,542233460,10020,10020,10020,10020,16
20241213,100700,542073140,10030,10040,10040,10020,399
20241213,100600,538071210,10030,10040,10040,10030,107
20241213,100500,536997060,10040,10030,10040,10030,67
20241213,100400,536324500,10040,10030,10040,10030,15
20241213,100300,536174040,10040,10040,10040,10030,48
20241213,100200,535692530,10030,10030,10040,10030,24
20241213,100100,535451790,10040,10030,10040,10020,235
20241213,100000,533096710,10020,10030,10030,10020,104
20241213,095900,532054490,10030,10030,10030,10030,516
20241213,095800,526879010,10040,10030,10050,10020,35
20241213,095700,526528030,10040,10030,10040,10010,9687
20241213,095600,429458610,10040,10040,10050,10030,1470
20241213,095500,414700330,10050,10030,10050,10030,1207
20241213,095400,402593940,10040,10070,10070,10040,2823
20241213,095300,374236380,10060,10060,10070,10060,32
20241213,095200,373914410,10070,10070,10070,10060,265
20241213,095100,371246450,10070,10070,10070,10060,4766
20241213,095000,323253090,10070,10070,10080,10060,2173
20241213,094900,301372130,10070,10090,10090,10070,1294
20241213,094800,288328440,10080,10080,10090,10080,18
20241213,094700,288146890,10090,10080,10090,10080,16
20241213,094600,287985580,10090,10080,10090,10080,70
20241213,094500,287279430,10080,10080,10090,10080,201
20241213,094400,285252490,10080,10090,10090,10080,374
20241213,094300,281480740,10080,10090,10090,10080,2418
20241213,094200,257083730,10090,10100,10110,10090,650
20241213,094100,250518020,10100,10100,10110,10100,269
20241213,094000,247801050,10100,10120,10120,10100,1648
20241213,093900,231140110,10120,10120,10120,10110,19
20241213,093800,230947890,10110,10110,10120,10110,289
20241213,093700,228025280,10110,10120,10120,10110,83
20241213,093600,227185380,10110,10110,10120,10110,22
20241213,093500,226962900,10110,10120,10120,10110,21
20241213,093400,226750530,10120,10110,10120,10110,21
20241213,093300,226538210,10120,10110,10120,10110,25
20241213,093200,226285360,10120,10120,10120,10110,31
20241213,093100,225971690,10110,10120,10120,10110,249
20241213,093000,223451930,10120,10110,10120,10110,132
20241213,092900,222116530,10120,10120,10120,10120,73
20241213,092800,221377770,10120,10100,10120,10100,270
20241213,092700,218648010,10100,10110,10110,10090,2290
20241213,092600,195514730,10120,10120,10120,10110,36
20241213,092500,195150440,10110,10100,10110,10100,289
20241213,092400,192230740,10110,10110,10110,10100,25
20241213,092300,191978090,10100,10110,10110,10100,172
20241213,092200,190240770,10110,10110,10110,10110,143
20241213,092100,188795040,10110,10110,10120,10100,261
20241213,092000,186157720,10120,10130,10130,10110,204
20241213,091900,184095170,10130,10100,10130,10090,947
20241213,091800,174528360,10100,10090,10100,10090,59
20241213,091700,173932490,10100,10130,10130,10100,711
20241213,091600,166751280,10130,10110,10130,10100,538
20241213,091500,161311150,10100,10120,10130,10100,1140
20241213,091400,149781820,10110,10110,10130,10110,155
20241213,091300,148213850,10120,10130,10130,10120,148
20241213,091200,146715540,10130,10130,10130,10120,668
20241213,091100,139952300,10130,10120,10130,10120,760
20241213,091000,132260430,10120,10120,10120,10100,116
20241213,090900,131088600,10120,10120,10120,10110,411
20241213,090800,126931340,10120,10120,10130,10110,19
20241213,090700,126739100,10130,10120,10130,10110,515
20241213,090600,121528330,10130,10140,10140,10120,722
20241213,090500,114216550,10140,10160,10160,10120,1082
20241213,090400,103240340,10170,10170,10180,10170,873
20241213,090300,94356830,10180,10200,10200,10180,886
20241213,090200,85325110,10210,10230,10230,10210,1080
20241213,090100,74277580,10230,10190,10230,10180,4509
20241213,090000,28267620,10190,10220,10220,10160,2745