KissMeData/020560/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190700,1341529750,10110,10110,10110,10110,23144
20241220,190600,1341529750,10110,10110,10110,10110,0
20241220,190500,1341529750,10110,10110,10110,10110,0
20241220,190400,1341529750,10110,10110,10110,10110,0
20241220,190300,1341529750,10110,10110,10110,10110,0
20241220,190200,1341529750,10110,10110,10110,10110,0
20241220,190100,1341529750,10110,10110,10110,10110,0
20241220,190000,1341529750,10110,10110,10110,10110,0
20241220,185900,1341529750,10110,10110,10110,10110,0
20241220,185800,1341529750,10110,10110,10110,10110,0
20241220,185700,1341529750,10110,10110,10110,10110,0
20241220,185600,1341529750,10110,10110,10110,10110,0
20241220,185500,1341529750,10110,10110,10110,10110,0
20241220,185400,1341529750,10110,10110,10110,10110,0
20241220,185300,1341529750,10110,10110,10110,10110,0
20241220,185200,1341529750,10110,10110,10110,10110,0
20241220,185100,1341529750,10110,10110,10110,10110,0
20241220,185000,1341529750,10110,10110,10110,10110,0
20241220,184900,1341529750,10110,10110,10110,10110,0
20241220,184800,1341529750,10110,10110,10110,10110,0
20241220,184700,1341529750,10110,10110,10110,10110,0
20241220,184600,1341529750,10110,10110,10110,10110,0
20241220,184500,1341529750,10110,10110,10110,10110,0
20241220,184400,1341529750,10110,10110,10110,10110,0
20241220,184300,1341529750,10110,10110,10110,10110,0
20241220,184200,1341529750,10110,10110,10110,10110,0
20241220,184100,1341529750,10110,10110,10110,10110,0
20241220,184000,1341529750,10110,10110,10110,10110,0
20241220,183900,1341529750,10110,10110,10110,10110,0
20241220,183800,1341529750,10110,10110,10110,10110,0
20241220,183700,1341529750,10110,10110,10110,10110,23144
20241220,183600,1341529750,10110,10110,10110,10110,0
20241220,183500,1341529750,10110,10110,10110,10110,0
20241220,183400,1341529750,10110,10110,10110,10110,0
20241220,183300,1341529750,10110,10110,10110,10110,0
20241220,183200,1341529750,10110,10110,10110,10110,0
20241220,183100,1341529750,10110,10110,10110,10110,0
20241220,183000,1341529750,10110,10110,10110,10110,0
20241220,182900,1341529750,10110,10110,10110,10110,0
20241220,182800,1341529750,10110,10110,10110,10110,0
20241220,182700,1341529750,10110,10110,10110,10110,0
20241220,182600,1341529750,10110,10110,10110,10110,0
20241220,182500,1341529750,10110,10110,10110,10110,0
20241220,182400,1341529750,10110,10110,10110,10110,0
20241220,182300,1341529750,10110,10110,10110,10110,0
20241220,182200,1341529750,10110,10110,10110,10110,0
20241220,182100,1341529750,10110,10110,10110,10110,0
20241220,182000,1341529750,10110,10110,10110,10110,0
20241220,181900,1341529750,10110,10110,10110,10110,0
20241220,181800,1341529750,10110,10110,10110,10110,0
20241220,181700,1341529750,10110,10110,10110,10110,0
20241220,181600,1341529750,10110,10110,10110,10110,0
20241220,181500,1341529750,10110,10110,10110,10110,0
20241220,181400,1341529750,10110,10110,10110,10110,0
20241220,181300,1341529750,10110,10110,10110,10110,0
20241220,181200,1341529750,10110,10110,10110,10110,0
20241220,181100,1341529750,10110,10110,10110,10110,0
20241220,181000,1341529750,10110,10110,10110,10110,0
20241220,180900,1341529750,10110,10110,10110,10110,0
20241220,180800,1341529750,10110,10110,10110,10110,0
20241220,180700,1341529750,10110,10110,10110,10110,23144
20241220,180600,1341529750,10110,10110,10110,10110,0
20241220,180500,1341529750,10110,10110,10110,10110,0
20241220,180400,1341529750,10110,10110,10110,10110,0
20241220,180300,1341529750,10110,10110,10110,10110,0
20241220,180200,1341529750,10110,10110,10110,10110,0
20241220,180100,1341529750,10110,10110,10110,10110,0
20241220,180000,1341529750,10110,10110,10110,10110,0
20241220,175900,1341529750,10110,10110,10110,10110,0
20241220,175800,1341529750,10110,10110,10110,10110,0
20241220,175700,1341529750,10110,10110,10110,10110,0
20241220,175600,1341529750,10110,10110,10110,10110,0
20241220,175500,1341529750,10110,10110,10110,10110,0
20241220,175400,1341529750,10110,10110,10110,10110,0
20241220,175300,1341529750,10110,10110,10110,10110,0
20241220,175200,1341529750,10110,10110,10110,10110,0
20241220,175100,1341529750,10110,10110,10110,10110,0
20241220,175000,1341529750,10110,10110,10110,10110,0
20241220,174900,1341529750,10110,10110,10110,10110,0
20241220,174800,1341529750,10110,10110,10110,10110,0
20241220,174700,1341529750,10110,10110,10110,10110,0
20241220,174600,1341529750,10110,10110,10110,10110,0
20241220,174500,1341529750,10110,10110,10110,10110,0
20241220,174400,1341529750,10110,10110,10110,10110,0
20241220,174300,1341529750,10110,10110,10110,10110,0
20241220,174200,1341529750,10110,10110,10110,10110,0
20241220,174100,1341529750,10110,10110,10110,10110,0
20241220,174000,1341529750,10110,10110,10110,10110,0
20241220,173900,1341529750,10110,10110,10110,10110,0
20241220,173800,1341529750,10110,10110,10110,10110,0
20241220,173700,1341529750,10110,10110,10110,10110,23144
20241220,173600,1341529750,10110,10110,10110,10110,0
20241220,173500,1341529750,10110,10110,10110,10110,0
20241220,173400,1341529750,10110,10110,10110,10110,0
20241220,173300,1341529750,10110,10110,10110,10110,0
20241220,173200,1341529750,10110,10110,10110,10110,0
20241220,173100,1341529750,10110,10110,10110,10110,0
20241220,173000,1341529750,10110,10110,10110,10110,0
20241220,172900,1341529750,10110,10110,10110,10110,0
20241220,172800,1341529750,10110,10110,10110,10110,0
20241220,172700,1341529750,10110,10110,10110,10110,0
20241220,172600,1341529750,10110,10110,10110,10110,0
20241220,172500,1341529750,10110,10110,10110,10110,0
20241220,172400,1341529750,10110,10110,10110,10110,0
20241220,172300,1341529750,10110,10110,10110,10110,0
20241220,172200,1341529750,10110,10110,10110,10110,0
20241220,172100,1341529750,10110,10110,10110,10110,0
20241220,172000,1341529750,10110,10110,10110,10110,0
20241220,171900,1341529750,10110,10110,10110,10110,0
20241220,171800,1341529750,10110,10110,10110,10110,0
20241220,171700,1341529750,10110,10110,10110,10110,0
20241220,171600,1341529750,10110,10110,10110,10110,0
20241220,171500,1341529750,10110,10110,10110,10110,0
20241220,171400,1341529750,10110,10110,10110,10110,0
20241220,171300,1341529750,10110,10110,10110,10110,0
20241220,171200,1341529750,10110,10110,10110,10110,0
20241220,171100,1341529750,10110,10110,10110,10110,0
20241220,171000,1341529750,10110,10110,10110,10110,0
20241220,170900,1341529750,10110,10110,10110,10110,0
20241220,170800,1341529750,10110,10110,10110,10110,0
20241220,170700,1341529750,10110,10110,10110,10110,23144
20241220,170600,1341529750,10110,10110,10110,10110,0
20241220,170500,1341529750,10110,10110,10110,10110,0
20241220,170400,1341529750,10110,10110,10110,10110,0
20241220,170300,1341529750,10110,10110,10110,10110,0
20241220,170200,1341529750,10110,10110,10110,10110,0
20241220,170100,1341529750,10110,10110,10110,10110,0
20241220,170000,1341529750,10110,10110,10110,10110,0
20241220,165900,1341529750,10110,10110,10110,10110,0
20241220,165800,1341529750,10110,10110,10110,10110,0
20241220,165700,1341529750,10110,10110,10110,10110,0
20241220,165600,1341529750,10110,10110,10110,10110,0
20241220,165500,1341529750,10110,10110,10110,10110,0
20241220,165400,1341529750,10110,10110,10110,10110,0
20241220,165300,1341529750,10110,10110,10110,10110,0
20241220,165200,1341529750,10110,10110,10110,10110,0
20241220,165100,1341529750,10110,10110,10110,10110,0
20241220,165000,1341529750,10110,10110,10110,10110,0
20241220,164900,1341529750,10110,10110,10110,10110,0
20241220,164800,1341529750,10110,10110,10110,10110,0
20241220,164700,1341529750,10110,10110,10110,10110,0
20241220,164600,1341529750,10110,10110,10110,10110,0
20241220,164500,1341529750,10110,10110,10110,10110,0
20241220,164400,1341529750,10110,10110,10110,10110,0
20241220,164300,1341529750,10110,10110,10110,10110,0
20241220,164200,1341529750,10110,10110,10110,10110,0
20241220,164100,1341529750,10110,10110,10110,10110,0
20241220,164000,1341529750,10110,10110,10110,10110,0
20241220,163900,1341529750,10110,10110,10110,10110,0
20241220,163800,1341529750,10110,10110,10110,10110,0
20241220,163700,1341529750,10110,10110,10110,10110,23144
20241220,163600,1341529750,10110,10110,10110,10110,0
20241220,163500,1341529750,10110,10110,10110,10110,0
20241220,163400,1341529750,10110,10110,10110,10110,0
20241220,163300,1341529750,10110,10110,10110,10110,0
20241220,163200,1341529750,10110,10110,10110,10110,0
20241220,163100,1341529750,10110,10110,10110,10110,0
20241220,163000,1341529750,10110,10110,10110,10110,0
20241220,162900,1341529750,10110,10110,10110,10110,0
20241220,162800,1341529750,10110,10110,10110,10110,0
20241220,162700,1341529750,10110,10110,10110,10110,0
20241220,162600,1341529750,10110,10110,10110,10110,0
20241220,162500,1341529750,10110,10110,10110,10110,0
20241220,162400,1341529750,10110,10110,10110,10110,0
20241220,162300,1341529750,10110,10110,10110,10110,0
20241220,162200,1341529750,10110,10110,10110,10110,0
20241220,162100,1341529750,10110,10110,10110,10110,0
20241220,162000,1341529750,10110,10110,10110,10110,0
20241220,161900,1341529750,10110,10110,10110,10110,0
20241220,161800,1341529750,10110,10110,10110,10110,0
20241220,161700,1341529750,10110,10110,10110,10110,0
20241220,161600,1341529750,10110,10110,10110,10110,0
20241220,161500,1341529750,10110,10110,10110,10110,0
20241220,161400,1341529750,10110,10110,10110,10110,0
20241220,161300,1341529750,10110,10110,10110,10110,0
20241220,161200,1341529750,10110,10110,10110,10110,0
20241220,161100,1341529750,10110,10110,10110,10110,0
20241220,161000,1341529750,10110,10110,10110,10110,0
20241220,160900,1341529750,10110,10110,10110,10110,0
20241220,160800,1341529750,10110,10110,10110,10110,0
20241220,160700,1341529750,10110,10110,10110,10110,23144
20241220,160600,1341529750,10110,10110,10110,10110,0
20241220,160500,1341529750,10110,10110,10110,10110,0
20241220,160400,1341529750,10110,10110,10110,10110,0
20241220,160300,1341529750,10110,10110,10110,10110,0
20241220,160200,1341529750,10110,10110,10110,10110,0
20241220,160100,1341529750,10110,10110,10110,10110,0
20241220,160000,1341529750,10110,10110,10110,10110,0
20241220,155900,1341529750,10110,10110,10110,10110,0
20241220,155800,1341529750,10110,10110,10110,10110,0
20241220,155700,1341529750,10110,10110,10110,10110,0
20241220,155600,1341529750,10110,10110,10110,10110,0
20241220,155500,1341529750,10110,10110,10110,10110,0
20241220,155400,1341529750,10110,10110,10110,10110,0
20241220,155300,1341529750,10110,10110,10110,10110,0
20241220,155200,1341529750,10110,10110,10110,10110,0
20241220,155100,1341529750,10110,10110,10110,10110,0
20241220,155000,1341529750,10110,10110,10110,10110,0
20241220,154900,1341529750,10110,10110,10110,10110,0
20241220,154800,1341529750,10110,10110,10110,10110,0
20241220,154700,1341529750,10110,10110,10110,10110,0
20241220,154600,1341529750,10110,10110,10110,10110,0
20241220,154500,1341529750,10110,10110,10110,10110,0
20241220,154400,1341529750,10110,10110,10110,10110,0
20241220,154300,1341529750,10110,10110,10110,10110,0
20241220,154200,1341529750,10110,10110,10110,10110,0
20241220,154100,1341529750,10110,10110,10110,10110,0
20241220,154000,1341529750,10110,10110,10110,10110,0
20241220,153900,1341529750,10110,10110,10110,10110,0
20241220,153800,1341529750,10110,10110,10110,10110,0
20241220,153700,1341529750,10110,10110,10110,10110,23144
20241220,153600,1341529750,10110,10110,10110,10110,0
20241220,153500,1341529750,10110,10110,10110,10110,0
20241220,153400,1341529750,10110,10110,10110,10110,0
20241220,153300,1341529750,10110,10110,10110,10110,0
20241220,153200,1341529750,10110,10110,10110,10110,0
20241220,153100,1341529750,10110,10110,10110,10110,0
20241220,153000,1341529750,10110,10110,10110,10110,23144
20241220,152900,1107543910,9870,9870,9870,9870,0
20241220,152800,1107543910,9870,9870,9870,9870,0
20241220,152700,1107543910,9870,9870,9870,9870,0
20241220,152600,1107543910,9870,9870,9870,9870,0
20241220,152500,1107543910,9870,9870,9870,9870,0
20241220,152400,1107543910,9870,9870,9870,9870,0
20241220,152300,1107543910,9870,9870,9870,9870,0
20241220,152200,1107543910,9870,9870,9870,9870,0
20241220,152100,1107543910,9870,9870,9870,9870,0
20241220,152000,1107543910,9870,9870,9870,9870,0
20241220,151900,1107543910,9870,9860,9880,9820,1734
20241220,151800,1090440670,9860,9860,9870,9830,3220
20241220,151700,1058764000,9860,9860,9860,9860,647
20241220,151600,1052384580,9860,9840,9860,9840,304
20241220,151500,1049390570,9840,9840,9840,9840,132
20241220,151400,1048091690,9840,9830,9840,9830,109
20241220,151300,1047020060,9830,9830,9830,9830,9
20241220,151200,1046931590,9840,9840,9840,9820,23
20241220,151100,1046705430,9820,9820,9840,9820,14
20241220,151000,1046567930,9820,9810,9840,9810,136
20241220,150900,1045232330,9840,9820,9840,9810,301
20241220,150800,1042275550,9840,9850,9850,9800,5045
20241220,150700,992749230,9850,9850,9850,9850,20
20241220,150600,992552230,9850,9850,9850,9840,256
20241220,150500,990031930,9850,9850,9850,9850,20
20241220,150400,989834930,9850,9850,9850,9850,227
20241220,150300,987598980,9850,9850,9850,9850,1
20241220,150200,987589130,9850,9850,9850,9850,126
20241220,150100,986348030,9850,9830,9850,9830,224
20241220,150000,984142310,9840,9840,9850,9840,177
20241220,145900,982400270,9850,9850,9850,9850,9
20241220,145800,982311620,9850,9830,9850,9830,87
20241220,145700,981455560,9830,9830,9830,9830,6
20241220,145600,981396580,9830,9830,9830,9830,21
20241220,145500,981190150,9830,9820,9830,9820,2
20241220,145400,981170500,9820,9820,9830,9820,11
20241220,145300,981062460,9830,9820,9830,9820,74
20241220,145200,980335710,9830,9820,9830,9800,179
20241220,145100,978579980,9810,9810,9820,9810,245
20241220,145000,976175990,9810,9810,9810,9810,137
20241220,144900,974832020,9810,9810,9810,9810,61
20241220,144800,974233610,9810,9810,9820,9800,1140
20241220,144700,963060820,9820,9810,9820,9810,600
20241220,144600,957173810,9820,9820,9820,9820,3
20241220,144500,957144350,9820,9820,9820,9820,1
20241220,144400,957134530,9810,9810,9820,9810,112
20241220,144300,956035720,9810,9810,9810,9810,0
20241220,144200,956035720,9810,9800,9810,9800,65
20241220,144100,955398080,9810,9810,9810,9810,36
20241220,144000,955044920,9810,9810,9810,9810,190
20241220,143900,953181020,9810,9810,9810,9810,22
20241220,143800,952965200,9820,9810,9820,9810,344
20241220,143700,949590440,9810,9820,9820,9810,147
20241220,143600,948146910,9830,9820,9830,9820,119
20241220,143500,946978280,9820,9820,9820,9820,0
20241220,143400,946978280,9820,9820,9820,9810,25
20241220,143300,946733010,9820,9820,9820,9820,0
20241220,143200,946733010,9820,9820,9820,9820,8
20241220,143100,946654450,9820,9820,9820,9820,10
20241220,143000,946556250,9820,9820,9820,9820,1
20241220,142900,946546430,9820,9820,9820,9820,30
20241220,142800,946251830,9820,9820,9820,9820,91
20241220,142700,945358210,9820,9820,9820,9820,2
20241220,142600,945338570,9820,9810,9820,9810,225
20241220,142500,943129430,9810,9810,9810,9810,55
20241220,142400,942589880,9810,9810,9810,9810,21
20241220,142300,942383870,9800,9810,9810,9800,57
20241220,142200,941824750,9810,9810,9810,9800,34
20241220,142100,941491410,9810,9810,9810,9810,57
20241220,142000,940932240,9820,9820,9820,9810,134
20241220,141900,939617680,9820,9810,9820,9810,2
20241220,141800,939598050,9810,9820,9820,9800,903
20241220,141700,930746520,9820,9820,9820,9810,1123
20241220,141600,919728000,9830,9830,9830,9830,2
20241220,141500,919708340,9820,9820,9820,9820,165
20241220,141400,918088040,9830,9830,9830,9830,43
20241220,141300,917665350,9830,9830,9830,9830,109
20241220,141200,916593880,9830,9820,9830,9820,45
20241220,141100,916151540,9830,9830,9830,9830,2
20241220,141000,916131880,9820,9830,9830,9820,317
20241220,140900,913018260,9820,9830,9830,9820,57
20241220,140800,912458470,9830,9840,9840,9830,627
20241220,140700,906294950,9840,9840,9840,9830,16
20241220,140600,906137600,9840,9840,9840,9840,8
20241220,140500,906058880,9840,9830,9840,9830,249
20241220,140400,903610270,9840,9840,9840,9840,0
20241220,140300,903610270,9840,9840,9840,9840,3
20241220,140200,903580750,9840,9840,9840,9840,4
20241220,140100,903541390,9840,9840,9840,9830,226
20241220,140000,901317600,9840,9840,9840,9840,3
20241220,135900,901288080,9840,9840,9840,9840,12
20241220,135800,901170000,9840,9840,9840,9840,216
20241220,135700,899044560,9840,9840,9840,9840,12
20241220,135600,898926480,9840,9840,9840,9840,11
20241220,135500,898818240,9830,9830,9830,9830,136
20241220,135400,897481360,9830,9830,9830,9830,103
20241220,135300,896468870,9830,9830,9830,9830,152
20241220,135200,894974710,9830,9830,9830,9830,0
20241220,135100,894974710,9830,9830,9830,9830,71
20241220,135000,894276780,9820,9820,9820,9820,24
20241220,134900,894041100,9820,9820,9820,9820,103
20241220,134800,893029640,9820,9820,9820,9820,165
20241220,134700,891409340,9820,9820,9820,9820,7
20241220,134600,891340600,9820,9820,9820,9820,2
20241220,134500,891320960,9820,9820,9820,9820,163
20241220,134400,889720300,9810,9810,9810,9810,1
20241220,134300,889710490,9820,9810,9820,9810,190
20241220,134200,887845050,9820,9820,9820,9820,2
20241220,134100,887825410,9820,9810,9820,9810,31
20241220,134000,887521190,9820,9820,9820,9820,153
20241220,133900,886018730,9820,9820,9820,9820,2
20241220,133800,885999090,9820,9820,9820,9820,151
20241220,133700,884516270,9820,9810,9820,9810,2
20241220,133600,884496640,9810,9810,9810,9810,0
20241220,133500,884496640,9810,9810,9820,9810,172
20241220,133400,882809140,9800,9820,9820,9800,7002
20241220,133300,814176330,9820,9820,9820,9820,152
20241220,133200,812683690,9810,9810,9820,9810,48
20241220,133100,812212710,9820,9820,9820,9810,265
20241220,133000,809611550,9820,9810,9820,9810,63
20241220,132900,808992900,9820,9820,9820,9820,0
20241220,132800,808992900,9820,9820,9820,9820,253
20241220,132700,806508440,9810,9810,9820,9810,250
20241220,132600,804055840,9820,9820,9820,9810,221
20241220,132500,801886320,9810,9820,9820,9810,18
20241220,132400,801709730,9810,9810,9820,9810,22
20241220,132300,801493890,9810,9810,9810,9810,80
20241220,132200,800709090,9810,9810,9810,9800,1407
20241220,132100,786907520,9820,9810,9820,9810,270
20241220,132000,784257320,9820,9810,9820,9810,125
20241220,131900,783031060,9820,9820,9820,9820,130
20241220,131800,781754460,9820,9820,9820,9810,322
20241220,131700,778593600,9820,9820,9820,9820,35
20241220,131600,778249900,9820,9820,9820,9820,150
20241220,131500,776776900,9820,9820,9820,9820,5
20241220,131400,776727800,9820,9820,9820,9820,1
20241220,131300,776717980,9810,9810,9810,9800,20
20241220,131200,776521790,9800,9820,9820,9800,98
20241220,131100,775560410,9820,9810,9820,9800,464
20241220,131000,771011750,9810,9810,9810,9800,37
20241220,130900,770648890,9810,9810,9810,9810,207
20241220,130800,768618220,9810,9810,9810,9810,11
20241220,130700,768510310,9810,9810,9810,9810,130
20241220,130600,767235010,9810,9810,9810,9810,208
20241220,130500,765194530,9820,9820,9820,9810,1005
20241220,130400,755333850,9820,9820,9820,9810,504
20241220,130300,750387910,9820,9820,9820,9820,0
20241220,130200,750387910,9820,9820,9820,9820,0
20241220,130100,750387910,9820,9820,9820,9820,23
20241220,130000,750162050,9820,9810,9820,9810,10
20241220,125900,750063930,9820,9830,9830,9820,416
20241220,125800,745977090,9840,9830,9840,9830,57
20241220,125700,745416230,9830,9840,9840,9830,96
20241220,125600,744472420,9840,9840,9840,9840,150
20241220,125500,742996420,9840,9840,9840,9840,1
20241220,125400,742986580,9840,9840,9840,9840,215
20241220,125300,740870980,9850,9830,9850,9830,14
20241220,125200,740733130,9830,9820,9830,9820,60
20241220,125100,740143910,9820,9810,9820,9810,1137
20241220,125000,728988570,9820,9830,9830,9820,1013
20241220,124900,719039430,9840,9830,9840,9830,143
20241220,124800,717633540,9830,9830,9830,9830,9
20241220,124700,717545070,9830,9840,9840,9830,156
20241220,124600,716010080,9840,9840,9840,9840,0
20241220,124500,716010080,9840,9840,9840,9840,0
20241220,124400,716010080,9840,9830,9840,9830,201
20241220,124300,714032740,9830,9830,9830,9830,0
20241220,124200,714032740,9830,9830,9830,9830,114
20241220,124100,712912120,9820,9840,9840,9820,478
20241220,124000,708212590,9840,9840,9840,9840,0
20241220,123900,708212590,9840,9840,9840,9840,38
20241220,123800,707838670,9830,9830,9830,9830,0
20241220,123700,707838670,9830,9820,9830,9820,448
20241220,123600,703437790,9830,9830,9830,9830,47
20241220,123500,702975780,9830,9830,9830,9820,643
20241220,123400,696661370,9830,9820,9830,9820,200
20241220,123300,694695870,9820,9840,9840,9820,2574
20241220,123200,669410290,9840,9840,9840,9840,254
20241220,123100,666910930,9850,9850,9850,9850,15
20241220,123000,666763180,9850,9850,9850,9850,0
20241220,122900,666763180,9850,9840,9850,9840,627
20241220,122800,660591430,9850,9850,9850,9850,1
20241220,122700,660581580,9850,9850,9850,9850,151
20241220,122600,659094230,9850,9850,9850,9850,0
20241220,122500,659094230,9850,9840,9850,9840,672
20241220,122400,652480980,9840,9840,9840,9840,151
20241220,122300,650995140,9840,9840,9840,9840,1
20241220,122200,650985300,9830,9840,9840,9830,570
20241220,122100,645380450,9830,9830,9830,9830,0
20241220,122000,645380450,9830,9830,9830,9830,41
20241220,121900,644977420,9830,9830,9830,9830,13
20241220,121800,644849630,9830,9830,9830,9830,138
20241220,121700,643493090,9830,9830,9830,9830,58
20241220,121600,642922950,9830,9830,9830,9830,0
20241220,121500,642922950,9830,9830,9830,9830,620
20241220,121400,636828350,9830,9830,9830,9820,68
20241220,121300,636160010,9820,9830,9830,9820,161
20241220,121200,634577520,9830,9830,9830,9830,150
20241220,121100,633103020,9820,9820,9820,9820,5
20241220,121000,633053920,9820,9830,9830,9820,188
20241220,120900,631205990,9830,9830,9830,9830,0
20241220,120800,631205990,9830,9850,9850,9820,3490
20241220,120700,596900930,9850,9860,9860,9850,165
20241220,120600,595274180,9870,9880,9880,9860,154
20241220,120500,593755700,9860,9860,9860,9860,0
20241220,120400,593755700,9860,9840,9860,9840,83
20241220,120300,592938950,9840,9840,9840,9840,2
20241220,120200,592919270,9840,9850,9850,9830,687
20241220,120100,586154380,9850,9850,9850,9850,1
20241220,120000,586144530,9850,9850,9850,9850,2
20241220,115900,586124830,9850,9850,9850,9830,2096
20241220,115800,565505880,9860,9870,9870,9860,400
20241220,115700,561560380,9860,9860,9860,9860,400
20241220,115600,557616380,9860,9860,9860,9860,10
20241220,115500,557517780,9860,9850,9860,9850,121
20241220,115400,556324930,9850,9870,9870,9850,4644
20241220,115300,510546340,9880,9880,9880,9880,150
20241220,115200,509064340,9880,9880,9880,9880,0
20241220,115100,509064340,9880,9880,9880,9880,62
20241220,115000,508451780,9880,9880,9880,9880,153
20241220,114900,506940140,9880,9880,9880,9880,6
20241220,114800,506880860,9880,9880,9880,9880,251
20241220,114700,504400980,9880,9880,9880,9870,7
20241220,114600,504331830,9880,9880,9880,9880,94
20241220,114500,503403110,9880,9870,9880,9870,152
20241220,114400,501901370,9870,9870,9870,9870,40
20241220,114300,501506570,9880,9880,9880,9880,150
20241220,114200,500024570,9870,9870,9870,9870,400
20241220,114100,496076570,9880,9880,9880,9880,76
20241220,114000,495325690,9880,9880,9880,9880,150
20241220,113900,493843690,9870,9870,9870,9870,987
20241220,113800,484102000,9870,9870,9870,9870,150
20241220,113700,482621500,9870,9870,9870,9870,70
20241220,113600,481930600,9870,9870,9870,9870,178
20241220,113500,480173740,9870,9870,9870,9870,0
20241220,113400,480173740,9870,9870,9870,9870,1
20241220,113300,480163870,9860,9870,9870,9860,249
20241220,113200,477706340,9860,9860,9860,9860,625
20241220,113100,471543840,9870,9870,9870,9870,402
20241220,113000,467576100,9860,9870,9870,9860,6
20241220,112900,467516900,9860,9870,9870,9860,76
20241220,112800,466767430,9870,9870,9870,9870,164
20241220,112700,465148750,9860,9860,9860,9860,100
20241220,112600,464162750,9870,9870,9870,9870,171
20241220,112500,462474980,9860,9860,9860,9860,6
20241220,112400,462415820,9860,9860,9860,9860,100
20241220,112300,461429820,9870,9870,9870,9870,150
20241220,112200,459949320,9870,9870,9870,9870,0
20241220,112100,459949320,9870,9870,9870,9870,156
20241220,112000,458409600,9870,9870,9870,9870,3
20241220,111900,458379990,9860,9860,9860,9860,320
20241220,111800,455224790,9870,9870,9870,9870,178
20241220,111700,453467930,9870,9870,9870,9870,10
20241220,111600,453369230,9870,9870,9870,9870,155
20241220,111500,451839380,9870,9870,9870,9870,9
20241220,111400,451750550,9870,9870,9870,9870,8
20241220,111300,451671590,9870,9870,9870,9870,150
20241220,111200,450191090,9860,9860,9860,9860,36
20241220,111100,449836130,9860,9850,9860,9850,508
20241220,111000,444830250,9860,9860,9860,9840,134
20241220,110900,443510260,9860,9860,9860,9860,258
20241220,110800,440966380,9860,9860,9860,9850,6
20241220,110700,440907260,9850,9880,9880,9850,8114
20241220,110600,360913020,9880,9890,9890,9880,438
20241220,110500,356583200,9880,9880,9880,9880,0
20241220,110400,356583200,9880,9890,9890,9880,256
20241220,110300,354052420,9880,9880,9880,9880,0
20241220,110200,354052420,9880,9880,9880,9880,3
20241220,110100,354022780,9880,9880,9890,9880,424
20241220,110000,349832160,9890,9890,9890,9890,1
20241220,105900,349822270,9880,9890,9890,9880,683
20241220,105800,343072730,9880,9880,9880,9880,0
20241220,105700,343072730,9880,9880,9880,9880,132
20241220,105600,341768570,9880,9880,9880,9880,376
20241220,105500,338053690,9880,9880,9880,9880,1
20241220,105400,338043810,9880,9880,9880,9880,21
20241220,105300,337836330,9880,9890,9890,9880,408
20241220,105200,333805090,9890,9890,9890,9890,5
20241220,105100,333755640,9890,9880,9890,9880,170
20241220,105000,332074540,9880,9890,9890,9880,11
20241220,104900,331965760,9890,9890,9890,9890,151
20241220,104800,330472370,9870,9870,9870,9870,0
20241220,104700,330472370,9870,9860,9870,9860,110
20241220,104600,329386770,9860,9850,9860,9850,1357
20241220,104500,316018530,9860,9860,9860,9860,397
20241220,104400,312104110,9870,9870,9870,9870,150
20241220,104300,310623610,9870,9870,9870,9870,177
20241220,104200,308876620,9880,9880,9880,9880,150
20241220,104100,307394620,9870,9870,9870,9870,100
20241220,104000,306407620,9870,9870,9870,9870,0
20241220,103900,306407620,9870,9870,9870,9870,674
20241220,103800,299755240,9870,9870,9870,9870,30
20241220,103700,299459140,9870,9870,9870,9870,150
20241220,103600,297978640,9860,9860,9860,9860,0
20241220,103500,297978640,9860,9870,9870,9860,377
20241220,103400,294259960,9870,9870,9870,9870,127
20241220,103300,293006470,9860,9870,9870,9860,205
20241220,103200,290984770,9870,9870,9870,9860,611
20241220,103100,284955200,9870,9870,9870,9870,346
20241220,103000,281540180,9870,9870,9870,9870,155
20241220,102900,280010330,9870,9860,9870,9860,279
20241220,102800,277258640,9860,9890,9890,9860,1401
20241220,102700,263434030,9890,9890,9890,9890,207
20241220,102600,261386800,9890,9900,9900,9890,213
20241220,102500,259280220,9900,9900,9900,9900,10
20241220,102400,259181220,9900,9900,9900,9900,95
20241220,102300,258240720,9900,9900,9900,9900,0
20241220,102200,258240720,9900,9890,9900,9890,203
20241220,102100,256232920,9890,9890,9890,9890,30
20241220,102000,255936220,9890,9880,9890,9880,154
20241220,101900,254414660,9880,9880,9880,9880,40
20241220,101800,254019460,9880,9890,9890,9880,182
20241220,101700,252220220,9900,9900,9900,9890,351
20241220,101600,248747320,9890,9900,9900,9890,24
20241220,101500,248509910,9900,9890,9900,9890,42
20241220,101400,248094250,9880,9910,9920,9880,3476
20241220,101300,213692170,9920,9930,9930,9920,190
20241220,101200,211807340,9930,9920,9930,9920,299
20241220,101100,208839760,9920,9930,9930,9920,210
20241220,101000,206754640,9930,9930,9930,9930,182
20241220,100900,204947380,9930,9930,9930,9930,67
20241220,100800,204282070,9930,9920,9930,9920,4390
20241220,100700,160718920,9920,9920,9920,9920,230
20241220,100600,158437320,9920,9920,9920,9920,93
20241220,100500,157514760,9910,9900,9910,9900,63
20241220,100400,156890480,9900,9900,9910,9900,125
20241220,100300,155652780,9900,9880,9900,9880,644
20241220,100200,149277780,9880,9880,9880,9880,31
20241220,100100,148971500,9880,9880,9880,9880,108
20241220,100000,147904460,9880,9880,9880,9880,151
20241220,095900,146412580,9880,9880,9880,9880,63
20241220,095800,145790140,9900,9880,9900,9880,454
20241220,095700,141298440,9880,9880,9880,9880,4
20241220,095600,141258920,9880,9880,9880,9880,75
20241220,095500,140517920,9880,9880,9880,9880,135
20241220,095400,139184120,9870,9870,9870,9870,87
20241220,095300,138325430,9870,9860,9870,9860,1001
20241220,095200,128455560,9860,9860,9860,9860,475
20241220,095100,123772060,9860,9890,9890,9860,2998
20241220,095000,94178820,9890,9890,9890,9890,0
20241220,094900,94178820,9890,9890,9890,9890,0
20241220,094800,94178820,9890,9890,9890,9880,333
20241220,094700,90888730,9890,9890,9890,9890,54
20241220,094600,90354670,9890,9890,9890,9890,10
20241220,094500,90255770,9890,9890,9890,9890,388
20241220,094400,86418450,9890,9890,9890,9890,0
20241220,094300,86418450,9890,9900,9900,9890,303
20241220,094200,83421750,9900,9900,9900,9900,5
20241220,094100,83372250,9900,9900,9900,9890,136
20241220,094000,82026190,9900,9900,9900,9890,32
20241220,093900,81709540,9900,9890,9900,9890,114
20241220,093800,80582040,9890,9890,9890,9890,1
20241220,093700,80572150,9880,9880,9880,9880,0
20241220,093600,80572150,9880,9880,9880,9880,10
20241220,093500,80473350,9890,9880,9890,9870,502
20241220,093400,75516780,9890,9890,9890,9890,4
20241220,093300,75477220,9890,9890,9890,9890,58
20241220,093200,74903600,9890,9890,9890,9880,139
20241220,093100,73530200,9890,9890,9890,9890,9
20241220,093000,73441190,9890,9860,9890,9860,88
20241220,092900,72572610,9870,9880,9880,9860,1180
20241220,092800,60928960,9880,9880,9880,9880,102
20241220,092700,59921200,9870,9880,9880,9870,900
20241220,092600,51031270,9880,9890,9890,9880,145
20241220,092500,49597300,9890,9890,9890,9890,0
20241220,092400,49597300,9890,9890,9900,9890,140
20241220,092300,48212670,9890,9890,9890,9890,54
20241220,092200,47678610,9890,9890,9890,9890,0
20241220,092100,47678610,9890,9890,9890,9890,217
20241220,092000,45532480,9890,9900,9900,9890,34
20241220,091900,45196180,9900,9890,9900,9890,36
20241220,091800,44840120,9890,9890,9890,9890,171
20241220,091700,43148930,9890,9900,9900,9890,237
20241220,091600,40804600,9900,9890,9900,9890,55
20241220,091500,40260500,9890,9900,9900,9890,69
20241220,091400,39578060,9890,9890,9890,9890,90
20241220,091300,38687960,9890,9890,9890,9890,19
20241220,091200,38500050,9900,9900,9900,9900,0
20241220,091100,38500050,9900,9900,9900,9900,30
20241220,091000,38203050,9900,9900,9900,9900,22
20241220,090900,37985250,9900,9910,9910,9900,31
20241220,090800,37678330,9900,9880,9900,9880,22
20241220,090700,37460650,9900,9880,9900,9880,169
20241220,090600,35790470,9900,9890,9900,9870,871
20241220,090500,27180920,9900,9920,9920,9890,1653
20241220,090400,10799250,9930,9930,9930,9930,297
20241220,090300,7850040,9920,9930,9940,9920,463
20241220,090200,3252490,9930,9930,9930,9930,96
20241220,090100,2299210,9920,9920,9920,9920,1
20241220,090000,2289290,9920,9910,9920,9910,231