KissMeData/020560/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190600,1303324840,9910,9910,9910,9910,2586
20241219,190500,1303324840,9910,9910,9910,9910,0
20241219,190400,1303324840,9910,9910,9910,9910,0
20241219,190300,1303324840,9910,9910,9910,9910,0
20241219,190200,1303324840,9910,9910,9910,9910,0
20241219,190100,1303324840,9910,9910,9910,9910,0
20241219,190000,1303324840,9910,9910,9910,9910,0
20241219,185900,1303324840,9910,9910,9910,9910,0
20241219,185800,1303324840,9910,9910,9910,9910,0
20241219,185700,1303324840,9910,9910,9910,9910,0
20241219,185600,1303324840,9910,9910,9910,9910,0
20241219,185500,1303324840,9910,9910,9910,9910,0
20241219,185400,1303324840,9910,9910,9910,9910,0
20241219,185300,1303324840,9910,9910,9910,9910,0
20241219,185200,1303324840,9910,9910,9910,9910,0
20241219,185100,1303324840,9910,9910,9910,9910,0
20241219,185000,1303324840,9910,9910,9910,9910,0
20241219,184900,1303324840,9910,9910,9910,9910,0
20241219,184800,1303324840,9910,9910,9910,9910,0
20241219,184700,1303324840,9910,9910,9910,9910,0
20241219,184600,1303324840,9910,9910,9910,9910,0
20241219,184500,1303324840,9910,9910,9910,9910,0
20241219,184400,1303324840,9910,9910,9910,9910,0
20241219,184300,1303324840,9910,9910,9910,9910,0
20241219,184200,1303324840,9910,9910,9910,9910,0
20241219,184100,1303324840,9910,9910,9910,9910,0
20241219,184000,1303324840,9910,9910,9910,9910,0
20241219,183900,1303324840,9910,9910,9910,9910,0
20241219,183800,1303324840,9910,9910,9910,9910,0
20241219,183700,1303324840,9910,9910,9910,9910,0
20241219,183600,1303324840,9910,9910,9910,9910,2586
20241219,183500,1303324840,9910,9910,9910,9910,0
20241219,183400,1303324840,9910,9910,9910,9910,0
20241219,183300,1303324840,9910,9910,9910,9910,0
20241219,183200,1303324840,9910,9910,9910,9910,0
20241219,183100,1303324840,9910,9910,9910,9910,0
20241219,183000,1303324840,9910,9910,9910,9910,0
20241219,182900,1303324840,9910,9910,9910,9910,0
20241219,182800,1303324840,9910,9910,9910,9910,0
20241219,182700,1303324840,9910,9910,9910,9910,0
20241219,182600,1303324840,9910,9910,9910,9910,0
20241219,182500,1303324840,9910,9910,9910,9910,0
20241219,182400,1303324840,9910,9910,9910,9910,0
20241219,182300,1303324840,9910,9910,9910,9910,0
20241219,182200,1303324840,9910,9910,9910,9910,0
20241219,182100,1303324840,9910,9910,9910,9910,0
20241219,182000,1303324840,9910,9910,9910,9910,0
20241219,181900,1303324840,9910,9910,9910,9910,0
20241219,181800,1303324840,9910,9910,9910,9910,0
20241219,181700,1303324840,9910,9910,9910,9910,0
20241219,181600,1303324840,9910,9910,9910,9910,0
20241219,181500,1303324840,9910,9910,9910,9910,0
20241219,181400,1303324840,9910,9910,9910,9910,0
20241219,181300,1303324840,9910,9910,9910,9910,0
20241219,181200,1303324840,9910,9910,9910,9910,0
20241219,181100,1303324840,9910,9910,9910,9910,0
20241219,181000,1303324840,9910,9910,9910,9910,0
20241219,180900,1303324840,9910,9910,9910,9910,0
20241219,180800,1303324840,9910,9910,9910,9910,0
20241219,180700,1303324840,9910,9910,9910,9910,0
20241219,180600,1303324840,9910,9910,9910,9910,2586
20241219,180500,1303324840,9910,9910,9910,9910,0
20241219,180400,1303324840,9910,9910,9910,9910,0
20241219,180300,1303324840,9910,9910,9910,9910,0
20241219,180200,1303324840,9910,9910,9910,9910,0
20241219,180100,1303324840,9910,9910,9910,9910,0
20241219,180000,1303324840,9910,9910,9910,9910,0
20241219,175900,1303324840,9910,9910,9910,9910,0
20241219,175800,1303324840,9910,9910,9910,9910,0
20241219,175700,1303324840,9910,9910,9910,9910,0
20241219,175600,1303324840,9910,9910,9910,9910,0
20241219,175500,1303324840,9910,9910,9910,9910,0
20241219,175400,1303324840,9910,9910,9910,9910,0
20241219,175300,1303324840,9910,9910,9910,9910,0
20241219,175200,1303324840,9910,9910,9910,9910,0
20241219,175100,1303324840,9910,9910,9910,9910,0
20241219,175000,1303324840,9910,9910,9910,9910,0
20241219,174900,1303324840,9910,9910,9910,9910,0
20241219,174800,1303324840,9910,9910,9910,9910,0
20241219,174700,1303324840,9910,9910,9910,9910,0
20241219,174600,1303324840,9910,9910,9910,9910,0
20241219,174500,1303324840,9910,9910,9910,9910,0
20241219,174400,1303324840,9910,9910,9910,9910,0
20241219,174300,1303324840,9910,9910,9910,9910,0
20241219,174200,1303324840,9910,9910,9910,9910,0
20241219,174100,1303324840,9910,9910,9910,9910,0
20241219,174000,1303324840,9910,9910,9910,9910,0
20241219,173900,1303324840,9910,9910,9910,9910,0
20241219,173800,1303324840,9910,9910,9910,9910,0
20241219,173700,1303324840,9910,9910,9910,9910,0
20241219,173600,1303324840,9910,9910,9910,9910,2586
20241219,173500,1303324840,9910,9910,9910,9910,0
20241219,173400,1303324840,9910,9910,9910,9910,0
20241219,173300,1303324840,9910,9910,9910,9910,0
20241219,173200,1303324840,9910,9910,9910,9910,0
20241219,173100,1303324840,9910,9910,9910,9910,0
20241219,173000,1303324840,9910,9910,9910,9910,0
20241219,172900,1303324840,9910,9910,9910,9910,0
20241219,172800,1303324840,9910,9910,9910,9910,0
20241219,172700,1303324840,9910,9910,9910,9910,0
20241219,172600,1303324840,9910,9910,9910,9910,0
20241219,172500,1303324840,9910,9910,9910,9910,0
20241219,172400,1303324840,9910,9910,9910,9910,0
20241219,172300,1303324840,9910,9910,9910,9910,0
20241219,172200,1303324840,9910,9910,9910,9910,0
20241219,172100,1303324840,9910,9910,9910,9910,0
20241219,172000,1303324840,9910,9910,9910,9910,0
20241219,171900,1303324840,9910,9910,9910,9910,0
20241219,171800,1303324840,9910,9910,9910,9910,0
20241219,171700,1303324840,9910,9910,9910,9910,0
20241219,171600,1303324840,9910,9910,9910,9910,0
20241219,171500,1303324840,9910,9910,9910,9910,0
20241219,171400,1303324840,9910,9910,9910,9910,0
20241219,171300,1303324840,9910,9910,9910,9910,0
20241219,171200,1303324840,9910,9910,9910,9910,0
20241219,171100,1303324840,9910,9910,9910,9910,0
20241219,171000,1303324840,9910,9910,9910,9910,0
20241219,170900,1303324840,9910,9910,9910,9910,0
20241219,170800,1303324840,9910,9910,9910,9910,0
20241219,170700,1303324840,9910,9910,9910,9910,0
20241219,170600,1303324840,9910,9910,9910,9910,2586
20241219,170500,1303324840,9910,9910,9910,9910,0
20241219,170400,1303324840,9910,9910,9910,9910,0
20241219,170300,1303324840,9910,9910,9910,9910,0
20241219,170200,1303324840,9910,9910,9910,9910,0
20241219,170100,1303324840,9910,9910,9910,9910,0
20241219,170000,1303324840,9910,9910,9910,9910,0
20241219,165900,1303324840,9910,9910,9910,9910,0
20241219,165800,1303324840,9910,9910,9910,9910,0
20241219,165700,1303324840,9910,9910,9910,9910,0
20241219,165600,1303324840,9910,9910,9910,9910,0
20241219,165500,1303324840,9910,9910,9910,9910,0
20241219,165400,1303324840,9910,9910,9910,9910,0
20241219,165300,1303324840,9910,9910,9910,9910,0
20241219,165200,1303324840,9910,9910,9910,9910,0
20241219,165100,1303324840,9910,9910,9910,9910,0
20241219,165000,1303324840,9910,9910,9910,9910,0
20241219,164900,1303324840,9910,9910,9910,9910,0
20241219,164800,1303324840,9910,9910,9910,9910,0
20241219,164700,1303324840,9910,9910,9910,9910,0
20241219,164600,1303324840,9910,9910,9910,9910,0
20241219,164500,1303324840,9910,9910,9910,9910,0
20241219,164400,1303324840,9910,9910,9910,9910,0
20241219,164300,1303324840,9910,9910,9910,9910,0
20241219,164200,1303324840,9910,9910,9910,9910,0
20241219,164100,1303324840,9910,9910,9910,9910,0
20241219,164000,1303324840,9910,9910,9910,9910,0
20241219,163900,1303324840,9910,9910,9910,9910,0
20241219,163800,1303324840,9910,9910,9910,9910,0
20241219,163700,1303324840,9910,9910,9910,9910,0
20241219,163600,1303324840,9910,9910,9910,9910,2586
20241219,163500,1303324840,9910,9910,9910,9910,0
20241219,163400,1303324840,9910,9910,9910,9910,0
20241219,163300,1303324840,9910,9910,9910,9910,0
20241219,163200,1303324840,9910,9910,9910,9910,0
20241219,163100,1303324840,9910,9910,9910,9910,0
20241219,163000,1303324840,9910,9910,9910,9910,0
20241219,162900,1303324840,9910,9910,9910,9910,0
20241219,162800,1303324840,9910,9910,9910,9910,0
20241219,162700,1303324840,9910,9910,9910,9910,0
20241219,162600,1303324840,9910,9910,9910,9910,0
20241219,162500,1303324840,9910,9910,9910,9910,0
20241219,162400,1303324840,9910,9910,9910,9910,0
20241219,162300,1303324840,9910,9910,9910,9910,0
20241219,162200,1303324840,9910,9910,9910,9910,0
20241219,162100,1303324840,9910,9910,9910,9910,0
20241219,162000,1303324840,9910,9910,9910,9910,0
20241219,161900,1303324840,9910,9910,9910,9910,0
20241219,161800,1303324840,9910,9910,9910,9910,0
20241219,161700,1303324840,9910,9910,9910,9910,0
20241219,161600,1303324840,9910,9910,9910,9910,0
20241219,161500,1303324840,9910,9910,9910,9910,0
20241219,161400,1303324840,9910,9910,9910,9910,0
20241219,161300,1303324840,9910,9910,9910,9910,0
20241219,161200,1303324840,9910,9910,9910,9910,0
20241219,161100,1303324840,9910,9910,9910,9910,0
20241219,161000,1303324840,9910,9910,9910,9910,0
20241219,160900,1303324840,9910,9910,9910,9910,0
20241219,160800,1303324840,9910,9910,9910,9910,0
20241219,160700,1303324840,9910,9910,9910,9910,0
20241219,160600,1303324840,9910,9910,9910,9910,2586
20241219,160500,1303324840,9910,9910,9910,9910,0
20241219,160400,1303324840,9910,9910,9910,9910,0
20241219,160300,1303324840,9910,9910,9910,9910,0
20241219,160200,1303324840,9910,9910,9910,9910,0
20241219,160100,1303324840,9910,9910,9910,9910,0
20241219,160000,1303324840,9910,9910,9910,9910,0
20241219,155900,1303324840,9910,9910,9910,9910,0
20241219,155800,1303324840,9910,9910,9910,9910,0
20241219,155700,1303324840,9910,9910,9910,9910,0
20241219,155600,1303324840,9910,9910,9910,9910,0
20241219,155500,1303324840,9910,9910,9910,9910,0
20241219,155400,1303324840,9910,9910,9910,9910,0
20241219,155300,1303324840,9910,9910,9910,9910,0
20241219,155200,1303324840,9910,9910,9910,9910,0
20241219,155100,1303324840,9910,9910,9910,9910,0
20241219,155000,1303324840,9910,9910,9910,9910,0
20241219,154900,1303324840,9910,9910,9910,9910,0
20241219,154800,1303324840,9910,9910,9910,9910,0
20241219,154700,1303324840,9910,9910,9910,9910,0
20241219,154600,1303324840,9910,9910,9910,9910,0
20241219,154500,1303324840,9910,9910,9910,9910,0
20241219,154400,1303324840,9910,9910,9910,9910,0
20241219,154300,1303324840,9910,9910,9910,9910,0
20241219,154200,1303324840,9910,9910,9910,9910,0
20241219,154100,1303324840,9910,9910,9910,9910,0
20241219,154000,1303324840,9910,9910,9910,9910,0
20241219,153900,1303324840,9910,9910,9910,9910,0
20241219,153800,1303324840,9910,9910,9910,9910,0
20241219,153700,1303324840,9910,9910,9910,9910,0
20241219,153600,1303324840,9910,9910,9910,9910,2586
20241219,153500,1303324840,9910,9910,9910,9910,0
20241219,153400,1303324840,9910,9910,9910,9910,0
20241219,153300,1303324840,9910,9910,9910,9910,0
20241219,153200,1303324840,9910,9910,9910,9910,0
20241219,153100,1303324840,9910,9910,9910,9910,0
20241219,153000,1303324840,9910,9910,9910,9910,2586
20241219,152900,1277697580,9910,9910,9910,9910,0
20241219,152800,1277697580,9910,9910,9910,9910,0
20241219,152700,1277697580,9910,9910,9910,9910,0
20241219,152600,1277697580,9910,9910,9910,9910,0
20241219,152500,1277697580,9910,9910,9910,9910,0
20241219,152400,1277697580,9910,9910,9910,9910,0
20241219,152300,1277697580,9910,9910,9910,9910,0
20241219,152200,1277697580,9910,9910,9910,9910,0
20241219,152100,1277697580,9910,9910,9910,9910,0
20241219,152000,1277697580,9910,9910,9910,9910,0
20241219,151900,1277697580,9910,9900,9910,9900,158
20241219,151800,1276131890,9910,9910,9910,9900,117
20241219,151700,1274972810,9910,9910,9920,9910,7241
20241219,151600,1203214490,9920,9920,9920,9910,773
20241219,151500,1195553940,9910,9920,9930,9910,1807
20241219,151400,1177628580,9930,9930,9930,9930,21
20241219,151300,1177420050,9930,9930,9940,9930,1263
20241219,151200,1164878450,9930,9940,9940,9930,21
20241219,151100,1164669720,9940,9940,9940,9930,104
20241219,151000,1163635970,9940,9930,9940,9930,61
20241219,150900,1163029670,9930,9940,9940,9930,13
20241219,150800,1162900460,9930,9950,9950,9930,1152
20241219,150700,1151446490,9950,9950,9950,9950,301
20241219,150600,1148451540,9950,9960,9960,9950,162
20241219,150500,1146838110,9960,9950,9960,9950,71
20241219,150400,1146131250,9950,9960,9960,9950,730
20241219,150300,1138867250,9960,9960,9960,9950,309
20241219,150200,1135791620,9960,9960,9960,9960,11
20241219,150100,1135682060,9950,9960,9960,9950,183
20241219,150000,1133859390,9960,9960,9970,9950,412
20241219,145900,1129754480,9960,9960,9970,9960,383
20241219,145800,1125939600,9960,9960,9970,9960,197
20241219,145700,1123976640,9970,9960,9970,9960,169
20241219,145600,1122291800,9960,9960,9960,9960,2
20241219,145500,1122271880,9960,9970,9970,9960,172
20241219,145400,1120557060,9970,9960,9970,9960,164
20241219,145300,1118922970,9960,9960,9970,9950,98
20241219,145200,1117946220,9960,9950,9960,9950,292
20241219,145100,1115037910,9970,9980,9980,9950,328
20241219,145000,1111770310,9980,9950,9980,9950,407
20241219,144900,1107717880,9950,9950,9950,9950,2
20241219,144800,1107697980,9950,9960,9960,9950,33
20241219,144700,1107369320,9940,9960,9960,9940,15
20241219,144600,1107219960,9960,9950,9960,9950,111
20241219,144500,1106114540,9950,9940,9960,9940,349
20241219,144400,1102641780,9940,9950,9950,9940,102
20241219,144300,1101626900,9950,9960,9960,9950,162
20241219,144200,1100013390,9950,9950,9950,9950,301
20241219,144100,1097018440,9950,9960,9960,9950,151
20241219,144000,1095514490,9950,9950,9950,9950,77
20241219,143900,1094748340,9950,9950,9950,9950,102
20241219,143800,1093733440,9960,9960,9960,9950,171
20241219,143700,1092030290,9960,9960,9960,9960,125
20241219,143600,1090785290,9960,9960,9970,9960,329
20241219,143500,1087506950,9960,9960,9960,9960,25
20241219,143400,1087257950,9960,9950,9960,9950,181
20241219,143300,1085456690,9940,9950,9950,9940,1698
20241219,143200,1068572820,9950,9960,9960,9950,186
20241219,143100,1066721920,9960,9960,9960,9960,171
20241219,143000,1065018760,9950,9950,9950,9950,710
20241219,142900,1057954260,9950,9960,9960,9950,173
20241219,142800,1056231200,9960,9950,9960,9950,1499
20241219,142700,1041316050,9960,9960,9960,9960,71
20241219,142600,1040608890,9960,9960,9960,9960,164
20241219,142500,1038975450,9960,9960,9960,9960,92
20241219,142400,1038059130,9960,9950,9960,9950,261
20241219,142300,1035460570,9960,9960,9960,9960,201
20241219,142200,1033458610,9960,9950,9960,9950,24
20241219,142100,1033219800,9950,9950,9950,9950,86
20241219,142000,1032364100,9940,9950,9950,9940,403
20241219,141900,1028354260,9950,9950,9950,9950,250
20241219,141800,1025866760,9960,9950,9960,9950,808
20241219,141700,1017827140,9950,9950,9950,9950,192
20241219,141600,1015916740,9950,9950,9950,9950,3
20241219,141500,1015886890,9940,9940,9940,9940,394
20241219,141400,1011970530,9940,9940,9940,9940,1
20241219,141300,1011960590,9930,9940,9950,9930,238
20241219,141200,1009594960,9950,9950,9950,9940,849
20241219,141100,1001154300,9950,9950,9950,9950,15
20241219,141000,1001005050,9950,9950,9950,9950,162
20241219,140900,999393150,9950,9940,9950,9940,103
20241219,140800,998369300,9950,9950,9950,9950,174
20241219,140700,996638000,9950,9950,9950,9950,2
20241219,140600,996618100,9950,9930,9950,9930,2
20241219,140500,996598220,9950,9960,9960,9930,4306
20241219,140400,953805390,9960,9960,9960,9960,848
20241219,140300,945359310,9970,9970,9970,9970,245
20241219,140200,942916660,9970,9970,9970,9970,59
20241219,140100,942328430,9970,9970,9970,9970,150
20241219,140000,940832930,9970,9960,9970,9960,257
20241219,135900,938271280,9960,9960,9960,9960,31
20241219,135800,937962520,9960,9960,9960,9960,170
20241219,135700,936269320,9950,9950,9950,9950,0
20241219,135600,936269320,9950,9950,9950,9950,91
20241219,135500,935363870,9940,9950,9950,9940,159
20241219,135400,933782800,9950,9950,9950,9950,0
20241219,135300,933782800,9950,9950,9950,9940,165
20241219,135200,932141180,9940,9940,9940,9940,1
20241219,135100,932131240,9950,9950,9950,9950,644
20241219,135000,925723440,9960,9960,9960,9960,0
20241219,134900,925723440,9960,9960,9960,9960,150
20241219,134800,924229440,9960,9960,9960,9960,6
20241219,134700,924169680,9960,9960,9960,9960,65
20241219,134600,923522280,9960,9960,9960,9960,250
20241219,134500,921032280,9960,9960,9960,9960,41
20241219,134400,920623920,9950,9950,9950,9950,102
20241219,134300,919609020,9950,9950,9950,9950,201
20241219,134200,917609070,9960,9960,9960,9960,221
20241219,134100,915407910,9960,9960,9960,9960,100
20241219,134000,914411910,9960,9960,9960,9960,0
20241219,133900,914411910,9960,9970,9970,9960,750
20241219,133800,906940410,9970,9970,9970,9970,0
20241219,133700,906940410,9970,9970,9970,9970,150
20241219,133600,905444910,9970,9970,9970,9970,0
20241219,133500,905444910,9970,9970,9970,9970,157
20241219,133400,903879620,9970,9970,9970,9970,1
20241219,133300,903869650,9970,9970,9970,9970,4
20241219,133200,903829770,9970,9970,9970,9970,156
20241219,133100,902274450,9970,9970,9970,9970,302
20241219,133000,899263510,9970,9970,9970,9970,150
20241219,132900,897768010,9970,9970,9970,9970,0
20241219,132800,897768010,9970,9970,9970,9970,150
20241219,132700,896272510,9970,9970,9970,9960,137
20241219,132600,894907970,9970,9970,9970,9970,0
20241219,132500,894907970,9970,9980,9980,9970,699
20241219,132400,887937430,9970,9980,9980,9970,3
20241219,132300,887907500,9970,9970,9970,9970,237
20241219,132200,885544610,9970,9970,9970,9970,1
20241219,132100,885534640,9970,9960,9970,9960,43
20241219,132000,885105940,9970,9970,9970,9970,151
20241219,131900,883600470,9970,9970,9970,9970,2
20241219,131800,883580530,9970,9970,9970,9970,164
20241219,131700,881945450,9970,9970,9970,9970,0
20241219,131600,881945450,9970,9970,9970,9970,150
20241219,131500,880449950,9960,9970,9970,9960,16
20241219,131400,880290490,9970,9970,9970,9970,1
20241219,131300,880280520,9960,9970,9970,9960,283
20241219,131200,877460340,9970,9970,9970,9970,2
20241219,131100,877440400,9970,9970,9980,9970,662
20241219,131000,870838570,9980,9980,9980,9980,21
20241219,130900,870628990,9980,9980,9980,9980,155
20241219,130800,869082090,9980,9980,9980,9980,0
20241219,130700,869082090,9980,9980,9980,9980,48
20241219,130600,868603050,9980,9980,9980,9980,153
20241219,130500,867076110,9980,9980,9980,9980,0
20241219,130400,867076110,9980,9980,9980,9980,150
20241219,130300,865579110,9970,9970,9970,9970,0
20241219,130200,865579110,9970,9980,9980,9970,398
20241219,130100,861609070,9980,9980,9980,9980,80
20241219,130000,860810670,9980,9970,9980,9970,57
20241219,125900,860242010,9980,9980,9980,9980,150
20241219,125800,858745010,9980,9980,9980,9980,202
20241219,125700,856729050,9970,9970,9970,9970,17
20241219,125600,856559560,9960,9960,9980,9960,25
20241219,125500,856310270,9970,9960,9970,9960,204
20241219,125400,854276410,9960,9960,9960,9960,400
20241219,125300,850292410,9950,9950,9950,9950,1
20241219,125200,850282460,9940,9970,9970,9940,3285
20241219,125100,817603760,9970,9970,9970,9970,5
20241219,125000,817553910,9970,9970,9970,9960,1000
20241219,124900,807587290,9980,9980,9980,9980,41
20241219,124800,807178110,9980,9980,9980,9980,71
20241219,124700,806469530,9980,9980,9980,9980,515
20241219,124600,801329830,9980,9980,9980,9980,1
20241219,124500,801319850,9980,9980,9980,9980,150
20241219,124400,799822850,9980,9980,9980,9980,47
20241219,124300,799353790,9980,9980,9980,9980,171
20241219,124200,797647210,9980,9980,9980,9980,39
20241219,124100,797257990,9980,9980,9980,9980,1
20241219,124000,797248010,9980,9980,9980,9980,195
20241219,123900,795301910,9980,9980,9980,9980,2
20241219,123800,795281950,9980,9980,9980,9980,227
20241219,123700,793016490,9980,9980,9980,9980,0
20241219,123600,793016490,9980,9980,9980,9980,191
20241219,123500,791110310,9980,9980,9980,9980,5
20241219,123400,791060410,9970,9970,9970,9970,0
20241219,123300,791060410,9970,9970,9980,9970,238
20241219,123200,788687140,9970,9970,9970,9970,1
20241219,123100,788677170,9980,9980,9980,9980,151
20241219,123000,787170190,9980,9970,9980,9970,4
20241219,122900,787130290,9980,9980,9980,9970,214
20241219,122800,784994770,9970,9970,9970,9970,101
20241219,122700,783987800,9980,9980,9980,9980,1
20241219,122600,783977820,9980,9990,9990,9980,159
20241219,122500,782390910,9990,9980,9990,9980,357
20241219,122400,778827580,9990,9990,9990,9990,188
20241219,122300,776949460,9980,9980,9980,9980,8
20241219,122200,776869620,9990,9990,9990,9990,53
20241219,122100,776340150,9990,9990,9990,9990,191
20241219,122000,774432060,9980,9980,9980,9980,0
20241219,121900,774432060,9980,9980,9980,9980,158
20241219,121800,772855220,9980,9980,9980,9980,42
20241219,121700,772436060,9980,9990,9990,9980,1065
20241219,121600,761805860,9990,9990,9990,9990,22
20241219,121500,761586080,9990,9990,9990,9990,500
20241219,121400,756591080,9990,9990,9990,9990,152
20241219,121300,755072600,9990,9990,9990,9990,489
20241219,121200,750187490,9990,9990,9990,9990,1755
20241219,121100,732655040,9980,9980,9980,9980,1793
20241219,121000,714760900,9980,9980,9980,9980,1758
20241219,120900,697216060,9980,9980,9980,9980,56
20241219,120800,696657180,9980,9980,9980,9980,4
20241219,120700,696617260,9980,9980,9980,9980,232
20241219,120600,694301900,9980,9970,9980,9970,344
20241219,120500,690872210,9970,9960,9970,9960,479
20241219,120400,686101160,9960,9960,9960,9960,1
20241219,120300,686091200,9960,9960,9960,9960,154
20241219,120200,684557360,9950,9950,9950,9950,15
20241219,120100,684408110,9950,9950,9950,9950,251
20241219,120000,681910660,9950,9950,9960,9950,157
20241219,115900,680346960,9940,9940,9940,9940,0
20241219,115800,680346960,9940,9950,9960,9940,1157
20241219,115700,668834530,9950,9940,9950,9940,186
20241219,115600,666984030,9940,9940,9940,9940,204
20241219,115500,664956270,9940,9940,9940,9940,44
20241219,115400,664518910,9940,9940,9940,9940,0
20241219,115300,664518910,9940,9940,9940,9940,152
20241219,115200,663008030,9940,9930,9940,9930,40
20241219,115100,662610790,9940,9940,9940,9940,160
20241219,115000,661020390,9940,9940,9940,9940,1
20241219,114900,661010450,9940,9940,9940,9930,422
20241219,114800,656818920,9940,9940,9940,9930,210
20241219,114700,654732020,9940,9940,9940,9940,201
20241219,114600,652734080,9940,9940,9940,9940,150
20241219,114500,651243080,9940,9940,9940,9940,5
20241219,114400,651193380,9950,9940,9950,9940,4
20241219,114300,651153610,9930,9930,9930,9930,58
20241219,114200,650577670,9930,9940,9940,9930,1153
20241219,114100,639126210,9950,9950,9950,9950,150
20241219,114000,637633710,9950,9950,9950,9950,7
20241219,113900,637564060,9940,9940,9940,9940,359
20241219,113800,633995600,9940,9940,9940,9940,6
20241219,113700,633935960,9940,9940,9940,9940,6
20241219,113600,633876320,9930,9930,9930,9930,38
20241219,113500,633498980,9940,9940,9940,9940,2
20241219,113400,633479100,9940,9930,9940,9930,166
20241219,113300,631829190,9940,9940,9940,9940,79
20241219,113200,631043930,9940,9950,9950,9940,151
20241219,113100,629541490,9950,9950,9950,9950,2
20241219,113000,629521590,9950,9950,9950,9950,153
20241219,112900,627999240,9930,9940,9940,9930,21
20241219,112800,627790650,9940,9940,9940,9940,152
20241219,112700,626279770,9950,9940,9950,9940,510
20241219,112600,621208370,9950,9950,9950,9950,2
20241219,112500,621188470,9940,9940,9940,9940,172
20241219,112400,619478790,9940,9940,9940,9940,5
20241219,112300,619429090,9940,9930,9940,9930,288
20241219,112200,616569240,9930,9920,9930,9920,233
20241219,112100,614257550,9930,9920,9930,9920,8
20241219,112000,614178170,9920,9920,9920,9920,182
20241219,111900,612372730,9920,9920,9920,9920,2
20241219,111800,612352890,9920,9920,9920,9920,160
20241219,111700,610765690,9920,9920,9920,9920,2
20241219,111600,610745850,9920,9920,9920,9920,5
20241219,111500,610696250,9920,9920,9920,9920,2152
20241219,111400,589348410,9920,9920,9920,9920,15
20241219,111300,589199610,9920,9920,9920,9920,224
20241219,111200,586977530,9920,9920,9920,9920,3
20241219,111100,586947770,9920,9920,9920,9920,150
20241219,111000,585459770,9920,9920,9920,9920,6
20241219,110900,585400250,9920,9920,9920,9920,0
20241219,110800,585400250,9920,9920,9920,9920,163
20241219,110700,583783290,9920,9920,9920,9920,0
20241219,110600,583783290,9920,9920,9920,9920,162
20241219,110500,582176250,9920,9910,9920,9910,2
20241219,110400,582156420,9920,9910,9920,9910,4
20241219,110300,582116760,9920,9920,9920,9920,3
20241219,110200,582087000,9910,9920,9920,9910,47
20241219,110100,581621070,9920,9930,9930,9920,1249
20241219,110000,569230560,9930,9930,9930,9930,0
20241219,105900,569230560,9930,9930,9930,9930,27
20241219,105800,568962450,9930,9920,9930,9920,177
20241219,105700,567204880,9920,9920,9920,9920,50
20241219,105600,566708880,9930,9910,9930,9910,131
20241219,105500,565410650,9930,9910,9930,9910,6
20241219,105400,565351130,9920,9920,9920,9910,8
20241219,105300,565271810,9920,9900,9920,9900,6
20241219,105200,565212310,9900,9900,9900,9900,0
20241219,105100,565212310,9900,9900,9900,9900,420
20241219,105000,561054310,9900,9900,9900,9900,4
20241219,104900,561014710,9920,9920,9920,9920,2
20241219,104800,560994870,9920,9910,9920,9910,43
20241219,104700,560568730,9900,9900,9900,9900,1656
20241219,104600,544174330,9900,9900,9900,9900,389
20241219,104500,540323230,9910,9910,9910,9910,3
20241219,104400,540293500,9900,9900,9900,9900,100
20241219,104300,539303500,9900,9900,9900,9900,0
20241219,104200,539303500,9900,9900,9900,9900,54
20241219,104100,538768900,9900,9900,9900,9900,90
20241219,104000,537877900,9900,9910,9910,9900,196
20241219,103900,535937480,9900,9900,9900,9900,37
20241219,103800,535571180,9900,9900,9900,9900,19
20241219,103700,535383080,9890,9890,9890,9890,674
20241219,103600,528717220,9880,9880,9890,9880,409
20241219,103500,524676270,9880,9880,9880,9870,569
20241219,103400,519054990,9890,9890,9890,9890,96
20241219,103300,518105550,9890,9880,9890,9880,128
20241219,103200,516839830,9890,9890,9900,9890,217
20241219,103100,514693690,9890,9890,9890,9870,3206
20241219,103000,483017360,9900,9900,9900,9900,3
20241219,102900,482987660,9880,9910,9910,9880,3906
20241219,102800,444316440,9930,9910,9930,9910,330
20241219,102700,441046090,9910,9920,9920,9910,2
20241219,102600,441026260,9920,9920,9920,9920,22
20241219,102500,440808020,9920,9920,9920,9920,689
20241219,102400,433973140,9930,9930,9930,9930,26
20241219,102300,433714960,9930,9920,9930,9920,4
20241219,102200,433675260,9920,9940,9940,9920,392
20241219,102100,429784070,9930,9930,9930,9930,1
20241219,102000,429774140,9940,9940,9940,9940,8
20241219,101900,429694620,9940,9950,9950,9940,17
20241219,101800,429525530,9940,9940,9940,9930,554
20241219,101700,424024290,9950,9930,9950,9930,120
20241219,101600,422832580,9940,9940,9940,9940,79
20241219,101500,422047320,9940,9950,9950,9940,58
20241219,101400,421470730,9950,9930,9950,9930,1028
20241219,101300,411262170,9950,9950,9950,9950,4
20241219,101200,411222370,9930,9940,9950,9930,1088
20241219,101100,400414050,9950,9950,9950,9950,0
20241219,101000,400414050,9950,9950,9950,9950,5
20241219,100900,400364300,9950,9940,9950,9940,269
20241219,100800,397690330,9930,9940,9940,9930,23
20241219,100700,397461720,9940,9940,9940,9940,237
20241219,100600,395105940,9940,9940,9940,9940,52
20241219,100500,394589060,9940,9940,9940,9930,10
20241219,100400,394489670,9930,9940,9940,9930,811
20241219,100300,386436420,9940,9930,9940,9930,241
20241219,100200,384043190,9940,9940,9940,9940,3
20241219,100100,384013370,9930,9940,9940,9930,43
20241219,100000,383585970,9930,9940,9940,9930,291
20241219,095900,380696310,9940,9930,9940,9930,67
20241219,095800,380030970,9940,9930,9940,9930,53
20241219,095700,379504180,9940,9940,9940,9940,0
20241219,095600,379504180,9940,9940,9940,9940,1
20241219,095500,379494240,9940,9940,9940,9940,1
20241219,095400,379484300,9930,9920,9930,9920,19
20241219,095300,379295710,9920,9910,9920,9910,2309
20241219,095200,356412340,9910,9910,9910,9910,132
20241219,095100,355104220,9910,9890,9910,9890,2033
20241219,095000,334993970,9890,9890,9900,9890,151
20241219,094900,333500570,9880,9900,9900,9880,1011
20241219,094800,323500480,9910,9910,9910,9910,57
20241219,094700,322935610,9910,9910,9910,9910,52
20241219,094600,322420290,9890,9920,9920,9890,1681
20241219,094500,305779540,9910,9920,9920,9910,48
20241219,094400,305303500,9920,9920,9920,9920,63
20241219,094300,304678540,9920,9900,9920,9900,785
20241219,094200,296905240,9900,9940,9950,9900,10812
20241219,094100,189731500,9950,9950,9950,9950,83
20241219,094000,188905650,9950,9940,9950,9940,342
20241219,093900,185505760,9950,9950,9950,9940,34
20241219,093800,185167540,9950,9950,9950,9940,9
20241219,093700,185078000,9940,9950,9950,9940,20
20241219,093600,184879020,9950,9950,9950,9950,157
20241219,093500,183316870,9950,9960,9960,9950,445
20241219,093400,178889110,9960,9960,9960,9960,4
20241219,093300,178849270,9950,9960,9960,9950,17
20241219,093200,178680030,9960,9950,9960,9950,107
20241219,093100,177615330,9960,9960,9960,9950,113
20241219,093000,176490850,9960,9960,9960,9950,665
20241219,092900,169872980,9960,9970,9970,9960,960
20241219,092800,160311070,9960,9970,9970,9960,208
20241219,092700,158239310,9970,9980,9980,9970,359
20241219,092600,154659570,9980,9980,9980,9980,178
20241219,092500,152883130,9980,9980,9980,9980,57
20241219,092400,152314270,9980,9970,9980,9960,67
20241219,092300,151645870,9970,9970,9970,9970,94
20241219,092200,150708690,9970,9970,9970,9960,149
20241219,092100,149223890,9970,9970,9970,9970,175
20241219,092000,147479140,9970,9960,9970,9960,177
20241219,091900,145715100,9960,9960,9960,9950,460
20241219,091800,141135500,9960,9960,9960,9960,443
20241219,091700,136723220,9950,9960,9960,9950,158
20241219,091600,135149640,9960,9950,9960,9950,257
20241219,091500,132592390,9950,9960,9960,9950,551
20241219,091400,127106790,9960,9960,9960,9950,261
20241219,091300,124508440,9960,9940,9960,9940,16
20241219,091200,124349140,9940,9930,9940,9920,350
20241219,091100,120873400,9930,9920,9930,9920,4
20241219,091000,120833710,9920,9920,9930,9920,249
20241219,090900,118363600,9920,9920,9930,9920,810
20241219,090800,110327400,9920,9930,9930,9920,849
20241219,090700,101904940,9930,9930,9930,9920,139
20241219,090600,100525670,9930,9970,9970,9930,301
20241219,090500,97535040,9970,9970,9970,9920,622
20241219,090400,91343860,9910,9930,9930,9910,2550
20241219,090300,66062500,9930,9910,9930,9900,180
20241219,090200,64278040,9900,9890,9930,9890,2238
20241219,090100,42119510,9890,9940,9940,9890,63
20241219,090000,41495540,9940,9970,9970,9840,4136