KissMeData/265520/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,210000,1904241290,15260,15260,15260,15260,22408
20241220,205900,1904241290,15260,15260,15260,15260,0
20241220,205800,1904241290,15260,15260,15260,15260,0
20241220,205700,1904241290,15260,15260,15260,15260,0
20241220,205600,1904241290,15260,15260,15260,15260,0
20241220,205500,1904241290,15260,15260,15260,15260,0
20241220,205400,1904241290,15260,15260,15260,15260,0
20241220,205300,1904241290,15260,15260,15260,15260,0
20241220,205200,1904241290,15260,15260,15260,15260,0
20241220,205100,1904241290,15260,15260,15260,15260,0
20241220,205000,1904241290,15260,15260,15260,15260,0
20241220,204900,1904241290,15260,15260,15260,15260,0
20241220,204800,1904241290,15260,15260,15260,15260,0
20241220,204700,1904241290,15260,15260,15260,15260,0
20241220,204600,1904241290,15260,15260,15260,15260,0
20241220,204500,1904241290,15260,15260,15260,15260,0
20241220,204400,1904241290,15260,15260,15260,15260,0
20241220,204300,1904241290,15260,15260,15260,15260,0
20241220,204200,1904241290,15260,15260,15260,15260,0
20241220,204100,1904241290,15260,15260,15260,15260,0
20241220,204000,1904241290,15260,15260,15260,15260,0
20241220,203900,1904241290,15260,15260,15260,15260,0
20241220,203800,1904241290,15260,15260,15260,15260,0
20241220,203700,1904241290,15260,15260,15260,15260,0
20241220,203600,1904241290,15260,15260,15260,15260,0
20241220,203500,1904241290,15260,15260,15260,15260,0
20241220,203400,1904241290,15260,15260,15260,15260,0
20241220,203300,1904241290,15260,15260,15260,15260,0
20241220,203200,1904241290,15260,15260,15260,15260,0
20241220,203100,1904241290,15260,15260,15260,15260,0
20241220,203000,1904241290,15260,15260,15260,15260,22408
20241220,202900,1904241290,15260,15260,15260,15260,0
20241220,202800,1904241290,15260,15260,15260,15260,0
20241220,202700,1904241290,15260,15260,15260,15260,0
20241220,202600,1904241290,15260,15260,15260,15260,0
20241220,202500,1904241290,15260,15260,15260,15260,0
20241220,202400,1904241290,15260,15260,15260,15260,0
20241220,202300,1904241290,15260,15260,15260,15260,0
20241220,202200,1904241290,15260,15260,15260,15260,0
20241220,202100,1904241290,15260,15260,15260,15260,0
20241220,202000,1904241290,15260,15260,15260,15260,0
20241220,201900,1904241290,15260,15260,15260,15260,0
20241220,201800,1904241290,15260,15260,15260,15260,0
20241220,201700,1904241290,15260,15260,15260,15260,0
20241220,201600,1904241290,15260,15260,15260,15260,0
20241220,201500,1904241290,15260,15260,15260,15260,0
20241220,201400,1904241290,15260,15260,15260,15260,0
20241220,201300,1904241290,15260,15260,15260,15260,0
20241220,201200,1904241290,15260,15260,15260,15260,0
20241220,201100,1904241290,15260,15260,15260,15260,0
20241220,201000,1904241290,15260,15260,15260,15260,0
20241220,200900,1904241290,15260,15260,15260,15260,0
20241220,200800,1904241290,15260,15260,15260,15260,0
20241220,200700,1904241290,15260,15260,15260,15260,0
20241220,200600,1904241290,15260,15260,15260,15260,0
20241220,200500,1904241290,15260,15260,15260,15260,0
20241220,200400,1904241290,15260,15260,15260,15260,0
20241220,200300,1904241290,15260,15260,15260,15260,0
20241220,200200,1904241290,15260,15260,15260,15260,0
20241220,200100,1904241290,15260,15260,15260,15260,0
20241220,200000,1904241290,15260,15260,15260,15260,22408
20241220,195900,1904241290,15260,15260,15260,15260,0
20241220,195800,1904241290,15260,15260,15260,15260,0
20241220,195700,1904241290,15260,15260,15260,15260,0
20241220,195600,1904241290,15260,15260,15260,15260,0
20241220,195500,1904241290,15260,15260,15260,15260,0
20241220,195400,1904241290,15260,15260,15260,15260,0
20241220,195300,1904241290,15260,15260,15260,15260,0
20241220,195200,1904241290,15260,15260,15260,15260,0
20241220,195100,1904241290,15260,15260,15260,15260,0
20241220,195000,1904241290,15260,15260,15260,15260,0
20241220,194900,1904241290,15260,15260,15260,15260,0
20241220,194800,1904241290,15260,15260,15260,15260,0
20241220,194700,1904241290,15260,15260,15260,15260,0
20241220,194600,1904241290,15260,15260,15260,15260,0
20241220,194500,1904241290,15260,15260,15260,15260,0
20241220,194400,1904241290,15260,15260,15260,15260,0
20241220,194300,1904241290,15260,15260,15260,15260,0
20241220,194200,1904241290,15260,15260,15260,15260,0
20241220,194100,1904241290,15260,15260,15260,15260,0
20241220,194000,1904241290,15260,15260,15260,15260,0
20241220,193900,1904241290,15260,15260,15260,15260,0
20241220,193800,1904241290,15260,15260,15260,15260,0
20241220,193700,1904241290,15260,15260,15260,15260,0
20241220,193600,1904241290,15260,15260,15260,15260,0
20241220,193500,1904241290,15260,15260,15260,15260,0
20241220,193400,1904241290,15260,15260,15260,15260,0
20241220,193300,1904241290,15260,15260,15260,15260,0
20241220,193200,1904241290,15260,15260,15260,15260,0
20241220,193100,1904241290,15260,15260,15260,15260,0
20241220,193000,1904241290,15260,15260,15260,15260,22408
20241220,192900,1904241290,15260,15260,15260,15260,0
20241220,192800,1904241290,15260,15260,15260,15260,0
20241220,192700,1904241290,15260,15260,15260,15260,0
20241220,192600,1904241290,15260,15260,15260,15260,0
20241220,192500,1904241290,15260,15260,15260,15260,0
20241220,192400,1904241290,15260,15260,15260,15260,0
20241220,192300,1904241290,15260,15260,15260,15260,0
20241220,192200,1904241290,15260,15260,15260,15260,0
20241220,192100,1904241290,15260,15260,15260,15260,0
20241220,192000,1904241290,15260,15260,15260,15260,0
20241220,191900,1904241290,15260,15260,15260,15260,0
20241220,191800,1904241290,15260,15260,15260,15260,0
20241220,191700,1904241290,15260,15260,15260,15260,0
20241220,191600,1904241290,15260,15260,15260,15260,0
20241220,191500,1904241290,15260,15260,15260,15260,0
20241220,191400,1904241290,15260,15260,15260,15260,0
20241220,191300,1904241290,15260,15260,15260,15260,0
20241220,191200,1904241290,15260,15260,15260,15260,0
20241220,191100,1904241290,15260,15260,15260,15260,0
20241220,191000,1904241290,15260,15260,15260,15260,0
20241220,190900,1904241290,15260,15260,15260,15260,0
20241220,190800,1904241290,15260,15260,15260,15260,0
20241220,190700,1904241290,15260,15260,15260,15260,0
20241220,190600,1904241290,15260,15260,15260,15260,0
20241220,190500,1904241290,15260,15260,15260,15260,0
20241220,190400,1904241290,15260,15260,15260,15260,0
20241220,190300,1904241290,15260,15260,15260,15260,0
20241220,190200,1904241290,15260,15260,15260,15260,0
20241220,190100,1904241290,15260,15260,15260,15260,0
20241220,190000,1904241290,15260,15260,15260,15260,22408
20241220,185900,1904241290,15260,15260,15260,15260,0
20241220,185800,1904241290,15260,15260,15260,15260,0
20241220,185700,1904241290,15260,15260,15260,15260,0
20241220,185600,1904241290,15260,15260,15260,15260,0
20241220,185500,1904241290,15260,15260,15260,15260,0
20241220,185400,1904241290,15260,15260,15260,15260,0
20241220,185300,1904241290,15260,15260,15260,15260,0
20241220,185200,1904241290,15260,15260,15260,15260,0
20241220,185100,1904241290,15260,15260,15260,15260,0
20241220,185000,1904241290,15260,15260,15260,15260,0
20241220,184900,1904241290,15260,15260,15260,15260,0
20241220,184800,1904241290,15260,15260,15260,15260,0
20241220,184700,1904241290,15260,15260,15260,15260,0
20241220,184600,1904241290,15260,15260,15260,15260,0
20241220,184500,1904241290,15260,15260,15260,15260,0
20241220,184400,1904241290,15260,15260,15260,15260,0
20241220,184300,1904241290,15260,15260,15260,15260,0
20241220,184200,1904241290,15260,15260,15260,15260,0
20241220,184100,1904241290,15260,15260,15260,15260,0
20241220,184000,1904241290,15260,15260,15260,15260,0
20241220,183900,1904241290,15260,15260,15260,15260,0
20241220,183800,1904241290,15260,15260,15260,15260,0
20241220,183700,1904241290,15260,15260,15260,15260,0
20241220,183600,1904241290,15260,15260,15260,15260,0
20241220,183500,1904241290,15260,15260,15260,15260,0
20241220,183400,1904241290,15260,15260,15260,15260,0
20241220,183300,1904241290,15260,15260,15260,15260,0
20241220,183200,1904241290,15260,15260,15260,15260,0
20241220,183100,1904241290,15260,15260,15260,15260,0
20241220,183000,1904241290,15260,15260,15260,15260,22408
20241220,182900,1904241290,15260,15260,15260,15260,0
20241220,182800,1904241290,15260,15260,15260,15260,0
20241220,182700,1904241290,15260,15260,15260,15260,0
20241220,182600,1904241290,15260,15260,15260,15260,0
20241220,182500,1904241290,15260,15260,15260,15260,0
20241220,182400,1904241290,15260,15260,15260,15260,0
20241220,182300,1904241290,15260,15260,15260,15260,0
20241220,182200,1904241290,15260,15260,15260,15260,0
20241220,182100,1904241290,15260,15260,15260,15260,0
20241220,182000,1904241290,15260,15260,15260,15260,0
20241220,181900,1904241290,15260,15260,15260,15260,0
20241220,181800,1904241290,15260,15260,15260,15260,0
20241220,181700,1904241290,15260,15260,15260,15260,0
20241220,181600,1904241290,15260,15260,15260,15260,0
20241220,181500,1904241290,15260,15260,15260,15260,0
20241220,181400,1904241290,15260,15260,15260,15260,0
20241220,181300,1904241290,15260,15260,15260,15260,0
20241220,181200,1904241290,15260,15260,15260,15260,0
20241220,181100,1904241290,15260,15260,15260,15260,0
20241220,181000,1904241290,15260,15260,15260,15260,0
20241220,180900,1904241290,15260,15260,15260,15260,0
20241220,180800,1904241290,15260,15260,15260,15260,0
20241220,180700,1904241290,15260,15260,15260,15260,0
20241220,180600,1904241290,15260,15260,15260,15260,0
20241220,180500,1904241290,15260,15260,15260,15260,0
20241220,180400,1904241290,15260,15260,15260,15260,0
20241220,180300,1904241290,15260,15260,15260,15260,0
20241220,180200,1904241290,15260,15260,15260,15260,0
20241220,180100,1904241290,15260,15260,15260,15260,0
20241220,180000,1904241290,15260,15260,15260,15260,22408
20241220,175900,1904241290,15260,15260,15260,15260,0
20241220,175800,1904241290,15260,15260,15260,15260,0
20241220,175700,1904241290,15260,15260,15260,15260,0
20241220,175600,1904241290,15260,15260,15260,15260,0
20241220,175500,1904241290,15260,15260,15260,15260,0
20241220,175400,1904241290,15260,15260,15260,15260,0
20241220,175300,1904241290,15260,15260,15260,15260,0
20241220,175200,1904241290,15260,15260,15260,15260,0
20241220,175100,1904241290,15260,15260,15260,15260,0
20241220,175000,1904241290,15260,15260,15260,15260,0
20241220,174900,1904241290,15260,15260,15260,15260,0
20241220,174800,1904241290,15260,15260,15260,15260,0
20241220,174700,1904241290,15260,15260,15260,15260,0
20241220,174600,1904241290,15260,15260,15260,15260,0
20241220,174500,1904241290,15260,15260,15260,15260,0
20241220,174400,1904241290,15260,15260,15260,15260,0
20241220,174300,1904241290,15260,15260,15260,15260,0
20241220,174200,1904241290,15260,15260,15260,15260,0
20241220,174100,1904241290,15260,15260,15260,15260,0
20241220,174000,1904241290,15260,15260,15260,15260,0
20241220,173900,1904241290,15260,15260,15260,15260,0
20241220,173800,1904241290,15260,15260,15260,15260,0
20241220,173700,1904241290,15260,15260,15260,15260,0
20241220,173600,1904241290,15260,15260,15260,15260,0
20241220,173500,1904241290,15260,15260,15260,15260,0
20241220,173400,1904241290,15260,15260,15260,15260,0
20241220,173300,1904241290,15260,15260,15260,15260,0
20241220,173200,1904241290,15260,15260,15260,15260,0
20241220,173100,1904241290,15260,15260,15260,15260,0
20241220,173000,1904241290,15260,15260,15260,15260,22408
20241220,172900,1904241290,15260,15260,15260,15260,0
20241220,172800,1904241290,15260,15260,15260,15260,0
20241220,172700,1904241290,15260,15260,15260,15260,0
20241220,172600,1904241290,15260,15260,15260,15260,0
20241220,172500,1904241290,15260,15260,15260,15260,0
20241220,172400,1904241290,15260,15260,15260,15260,0
20241220,172300,1904241290,15260,15260,15260,15260,0
20241220,172200,1904241290,15260,15260,15260,15260,0
20241220,172100,1904241290,15260,15260,15260,15260,0
20241220,172000,1904241290,15260,15260,15260,15260,0
20241220,171900,1904241290,15260,15260,15260,15260,0
20241220,171800,1904241290,15260,15260,15260,15260,0
20241220,171700,1904241290,15260,15260,15260,15260,0
20241220,171600,1904241290,15260,15260,15260,15260,0
20241220,171500,1904241290,15260,15260,15260,15260,0
20241220,171400,1904241290,15260,15260,15260,15260,0
20241220,171300,1904241290,15260,15260,15260,15260,0
20241220,171200,1904241290,15260,15260,15260,15260,0
20241220,171100,1904241290,15260,15260,15260,15260,0
20241220,171000,1904241290,15260,15260,15260,15260,0
20241220,170900,1904241290,15260,15260,15260,15260,0
20241220,170800,1904241290,15260,15260,15260,15260,0
20241220,170700,1904241290,15260,15260,15260,15260,0
20241220,170600,1904241290,15260,15260,15260,15260,0
20241220,170500,1904241290,15260,15260,15260,15260,0
20241220,170400,1904241290,15260,15260,15260,15260,0
20241220,170300,1904241290,15260,15260,15260,15260,0
20241220,170200,1904241290,15260,15260,15260,15260,0
20241220,170100,1904241290,15260,15260,15260,15260,0
20241220,170000,1904241290,15260,15260,15260,15260,22408
20241220,165900,1904241290,15260,15260,15260,15260,0
20241220,165800,1904241290,15260,15260,15260,15260,0
20241220,165700,1904241290,15260,15260,15260,15260,0
20241220,165600,1904241290,15260,15260,15260,15260,0
20241220,165500,1904241290,15260,15260,15260,15260,0
20241220,165400,1904241290,15260,15260,15260,15260,0
20241220,165300,1904241290,15260,15260,15260,15260,0
20241220,165200,1904241290,15260,15260,15260,15260,0
20241220,165100,1904241290,15260,15260,15260,15260,0
20241220,165000,1904241290,15260,15260,15260,15260,0
20241220,164900,1904241290,15260,15260,15260,15260,0
20241220,164800,1904241290,15260,15260,15260,15260,0
20241220,164700,1904241290,15260,15260,15260,15260,0
20241220,164600,1904241290,15260,15260,15260,15260,0
20241220,164500,1904241290,15260,15260,15260,15260,0
20241220,164400,1904241290,15260,15260,15260,15260,0
20241220,164300,1904241290,15260,15260,15260,15260,0
20241220,164200,1904241290,15260,15260,15260,15260,0
20241220,164100,1904241290,15260,15260,15260,15260,0
20241220,164000,1904241290,15260,15260,15260,15260,0
20241220,163900,1904241290,15260,15260,15260,15260,0
20241220,163800,1904241290,15260,15260,15260,15260,0
20241220,163700,1904241290,15260,15260,15260,15260,0
20241220,163600,1904241290,15260,15260,15260,15260,0
20241220,163500,1904241290,15260,15260,15260,15260,0
20241220,163400,1904241290,15260,15260,15260,15260,0
20241220,163300,1904241290,15260,15260,15260,15260,0
20241220,163200,1904241290,15260,15260,15260,15260,0
20241220,163100,1904241290,15260,15260,15260,15260,0
20241220,163000,1904241290,15260,15260,15260,15260,22408
20241220,162900,1904241290,15260,15260,15260,15260,0
20241220,162800,1904241290,15260,15260,15260,15260,0
20241220,162700,1904241290,15260,15260,15260,15260,0
20241220,162600,1904241290,15260,15260,15260,15260,0
20241220,162500,1904241290,15260,15260,15260,15260,0
20241220,162400,1904241290,15260,15260,15260,15260,0
20241220,162300,1904241290,15260,15260,15260,15260,0
20241220,162200,1904241290,15260,15260,15260,15260,0
20241220,162100,1904241290,15260,15260,15260,15260,0
20241220,162000,1904241290,15260,15260,15260,15260,0
20241220,161900,1904241290,15260,15260,15260,15260,0
20241220,161800,1904241290,15260,15260,15260,15260,0
20241220,161700,1904241290,15260,15260,15260,15260,0
20241220,161600,1904241290,15260,15260,15260,15260,0
20241220,161500,1904241290,15260,15260,15260,15260,0
20241220,161400,1904241290,15260,15260,15260,15260,0
20241220,161300,1904241290,15260,15260,15260,15260,0
20241220,161200,1904241290,15260,15260,15260,15260,0
20241220,161100,1904241290,15260,15260,15260,15260,0
20241220,161000,1904241290,15260,15260,15260,15260,0
20241220,160900,1904241290,15260,15260,15260,15260,0
20241220,160800,1904241290,15260,15260,15260,15260,0
20241220,160700,1904241290,15260,15260,15260,15260,0
20241220,160600,1904241290,15260,15260,15260,15260,0
20241220,160500,1904241290,15260,15260,15260,15260,0
20241220,160400,1904241290,15260,15260,15260,15260,0
20241220,160300,1904241290,15260,15260,15260,15260,0
20241220,160200,1904241290,15260,15260,15260,15260,0
20241220,160100,1904241290,15260,15260,15260,15260,0
20241220,160000,1904241290,15260,15260,15260,15260,22408
20241220,155900,1904241290,15260,15260,15260,15260,0
20241220,155800,1904241290,15260,15260,15260,15260,0
20241220,155700,1904241290,15260,15260,15260,15260,0
20241220,155600,1904241290,15260,15260,15260,15260,0
20241220,155500,1904241290,15260,15260,15260,15260,0
20241220,155400,1904241290,15260,15260,15260,15260,0
20241220,155300,1904241290,15260,15260,15260,15260,0
20241220,155200,1904241290,15260,15260,15260,15260,0
20241220,155100,1904241290,15260,15260,15260,15260,0
20241220,155000,1904241290,15260,15260,15260,15260,0
20241220,154900,1904241290,15260,15260,15260,15260,0
20241220,154800,1904241290,15260,15260,15260,15260,0
20241220,154700,1904241290,15260,15260,15260,15260,0
20241220,154600,1904241290,15260,15260,15260,15260,0
20241220,154500,1904241290,15260,15260,15260,15260,0
20241220,154400,1904241290,15260,15260,15260,15260,0
20241220,154300,1904241290,15260,15260,15260,15260,0
20241220,154200,1904241290,15260,15260,15260,15260,0
20241220,154100,1904241290,15260,15260,15260,15260,0
20241220,154000,1904241290,15260,15260,15260,15260,0
20241220,153900,1904241290,15260,15260,15260,15260,0
20241220,153800,1904241290,15260,15260,15260,15260,0
20241220,153700,1904241290,15260,15260,15260,15260,0
20241220,153600,1904241290,15260,15260,15260,15260,0
20241220,153500,1904241290,15260,15260,15260,15260,0
20241220,153400,1904241290,15260,15260,15260,15260,0
20241220,153300,1904241290,15260,15260,15260,15260,0
20241220,153200,1904241290,15260,15260,15260,15260,0
20241220,153100,1904241290,15260,15260,15260,15260,0
20241220,153000,1904241290,15260,15260,15260,15260,44816
20241220,152900,1562295210,15420,15420,15420,15420,0
20241220,152800,1562295210,15420,15420,15420,15420,0
20241220,152700,1562295210,15420,15420,15420,15420,0
20241220,152600,1562295210,15420,15420,15420,15420,0
20241220,152500,1562295210,15420,15420,15420,15420,0
20241220,152400,1562295210,15420,15420,15420,15420,0
20241220,152300,1562295210,15420,15420,15420,15420,0
20241220,152200,1562295210,15420,15420,15420,15420,0
20241220,152100,1562295210,15420,15420,15420,15420,0
20241220,152000,1562295210,15420,15420,15420,15420,0
20241220,151900,1562295210,15420,15410,15430,15400,49
20241220,151800,1561540070,15420,15410,15420,15380,1729
20241220,151700,1534929140,15400,15370,15410,15360,190
20241220,151600,1532004770,15360,15360,15380,15360,118
20241220,151500,1530191240,15350,15360,15380,15350,328
20241220,151400,1525150630,15350,15350,15360,15350,104
20241220,151300,1523554100,15350,15360,15360,15350,862
20241220,151200,1510314380,15370,15370,15370,15360,241
20241220,151100,1506610640,15370,15370,15380,15370,110
20241220,151000,1504919780,15370,15370,15390,15370,228
20241220,150900,1501414800,15390,15370,15390,15370,70
20241220,150800,1500338870,15380,15380,15390,15370,203
20241220,150700,1497215990,15370,15370,15390,15370,115
20241220,150600,1495447560,15370,15400,15400,15370,415
20241220,150500,1489062420,15400,15410,15420,15400,219
20241220,150400,1485688820,15410,15420,15420,15410,22
20241220,150300,1485349780,15430,15430,15430,15430,0
20241220,150200,1485349780,15430,15430,15430,15430,0
20241220,150100,1485349780,15430,15410,15430,15400,369
20241220,150000,1479660220,15410,15410,15410,15410,5
20241220,145900,1479583170,15400,15410,15410,15400,10
20241220,145800,1479429160,15420,15420,15420,15420,2
20241220,145700,1479398320,15410,15420,15490,15410,405
20241220,145600,1473138820,15440,15410,15440,15410,362
20241220,145500,1467556960,15410,15410,15410,15410,0
20241220,145400,1467556960,15410,15410,15410,15410,1
20241220,145300,1467541550,15400,15400,15400,15400,83
20241220,145200,1466263350,15380,15390,15390,15380,15
20241220,145100,1466032600,15400,15380,15400,15360,702
20241220,145000,1455237160,15390,15380,15390,15350,1783
20241220,144900,1427851470,15400,15380,15400,15360,455
20241220,144800,1420853970,15370,15360,15380,15360,255
20241220,144700,1416934450,15380,15360,15380,15350,457
20241220,144600,1409912260,15360,15360,15370,15350,306
20241220,144500,1405212250,15370,15390,15390,15370,29
20241220,144400,1404766470,15400,15370,15400,15360,1003
20241220,144300,1389341450,15370,15370,15400,15370,383
20241220,144200,1383448370,15370,15380,15400,15370,294
20241220,144100,1378925580,15380,15370,15380,15370,165
20241220,144000,1376389280,15380,15380,15380,15380,154
20241220,143900,1374020760,15380,15380,15400,15380,230
20241220,143800,1370480560,15400,15380,15400,15380,2
20241220,143700,1370449780,15380,15380,15390,15380,291
20241220,143600,1365973360,15370,15380,15380,15370,350
20241220,143500,1360590880,15380,15380,15380,15370,360
20241220,143400,1355054430,15400,15400,15400,15400,0
20241220,143300,1355054430,15400,15380,15400,15370,192
20241220,143200,1352101730,15380,15400,15400,15370,1123
20241220,143100,1334821050,15400,15410,15410,15400,2
20241220,143000,1334790240,15390,15420,15420,15390,1578
20241220,142900,1310486010,15420,15450,15450,15410,1022
20241220,142800,1294713000,15430,15450,15450,15430,1620
20241220,142700,1269706350,15460,15490,15490,15450,3583
20241220,142600,1214251530,15490,15490,15500,15490,60
20241220,142500,1213321630,15490,15510,15510,15490,154
20241220,142400,1210934900,15500,15500,15500,15500,0
20241220,142300,1210934900,15500,15500,15500,15500,0
20241220,142200,1210934900,15500,15490,15500,15490,48
20241220,142100,1210190980,15490,15490,15490,15490,0
20241220,142000,1210190980,15490,15490,15490,15490,0
20241220,141900,1210190980,15490,15490,15490,15490,0
20241220,141800,1210190980,15490,15490,15490,15490,3
20241220,141700,1210144510,15490,15480,15490,15480,29
20241220,141600,1209695400,15490,15490,15490,15490,1
20241220,141500,1209679910,15490,15500,15500,15480,606
20241220,141400,1200293620,15500,15500,15500,15500,9
20241220,141300,1200154120,15500,15500,15500,15500,1
20241220,141200,1200138620,15500,15500,15500,15500,2
20241220,141100,1200107620,15500,15500,15500,15500,1
20241220,141000,1200092120,15500,15500,15500,15500,8
20241220,140900,1199968120,15490,15490,15490,15490,270
20241220,140800,1195785820,15480,15480,15490,15480,88
20241220,140700,1194422950,15480,15480,15480,15480,10
20241220,140600,1194268150,15480,15480,15480,15480,220
20241220,140500,1190862550,15480,15490,15490,15480,197
20241220,140400,1187812790,15480,15480,15480,15480,0
20241220,140300,1187812790,15480,15480,15480,15480,1
20241220,140200,1187797310,15470,15490,15490,15470,184
20241220,140100,1184947820,15490,15520,15520,15490,64
20241220,140000,1183955410,15490,15490,15490,15490,20
20241220,135900,1183645610,15490,15490,15510,15460,980
20241220,135800,1168463730,15460,15460,15460,15460,1
20241220,135700,1168448270,15460,15460,15460,15460,1
20241220,135600,1168432810,15460,15470,15480,15450,682
20241220,135500,1157879410,15450,15450,15470,15440,523
20241220,135400,1149795570,15440,15440,15440,15440,158
20241220,135300,1147356050,15440,15440,15440,15440,20
20241220,135200,1147047250,15430,15430,15430,15430,0
20241220,135100,1147047250,15430,15440,15440,15430,10
20241220,135000,1146892940,15440,15440,15440,15440,49
20241220,134900,1146136380,15430,15430,15430,15430,99
20241220,134800,1144608810,15430,15440,15440,15430,66
20241220,134700,1143589870,15430,15430,15430,15430,461
20241220,134600,1136476640,15430,15430,15430,15430,3
20241220,134500,1136430350,15420,15420,15420,15420,1
20241220,134400,1136414930,15430,15430,15430,15430,2
20241220,134300,1136384070,15420,15420,15420,15420,0
20241220,134200,1136384070,15420,15420,15420,15420,0
20241220,134100,1136384070,15420,15420,15420,15420,21
20241220,134000,1136060250,15430,15430,15430,15430,8
20241220,133900,1135936810,15430,15430,15430,15430,1
20241220,133800,1135921380,15420,15420,15420,15420,20
20241220,133700,1135612980,15420,15420,15420,15420,1
20241220,133600,1135597560,15430,15430,15430,15430,5
20241220,133500,1135520410,15420,15420,15430,15420,598
20241220,133400,1126299200,15420,15430,15430,15420,71
20241220,133300,1125203810,15430,15430,15430,15420,39
20241220,133200,1124602090,15430,15430,15430,15420,44
20241220,133100,1123923230,15420,15430,15430,15420,106
20241220,133000,1122287790,15420,15430,15430,15420,67
20241220,132900,1121254090,15430,15420,15430,15420,7
20241220,132800,1121146100,15420,15430,15430,15420,542
20241220,132700,1112784380,15430,15430,15430,15430,0
20241220,132600,1112784380,15430,15430,15430,15430,7
20241220,132500,1112676370,15450,15450,15450,15450,8
20241220,132400,1112552770,15430,15430,15430,15430,1
20241220,132300,1112537340,15440,15430,15440,15420,188
20241220,132200,1109636760,15430,15440,15460,15430,557
20241220,132100,1101041810,15450,15450,15450,15450,8
20241220,132000,1100918210,15450,15450,15450,15450,6
20241220,131900,1100825510,15450,15440,15450,15440,9
20241220,131800,1100686480,15440,15440,15440,15440,2
20241220,131700,1100655600,15430,15460,15460,15430,482
20241220,131600,1093209260,15450,15450,15450,15450,77
20241220,131500,1092019610,15450,15450,15450,15450,0
20241220,131400,1092019610,15450,15450,15450,15450,119
20241220,131300,1090181060,15450,15460,15470,15450,517
20241220,131200,1082187410,15450,15460,15460,15450,84
20241220,131100,1080888910,15470,15470,15470,15470,1
20241220,131000,1080873440,15470,15470,15470,15470,8
20241220,130900,1080749680,15460,15470,15480,15460,121
20241220,130800,1078877830,15460,15460,15460,15460,1
20241220,130700,1078862370,15460,15460,15460,15460,7
20241220,130600,1078754150,15460,15460,15460,15460,2
20241220,130500,1078723230,15450,15450,15450,15450,1
20241220,130400,1078707780,15450,15450,15450,15450,0
20241220,130300,1078707780,15450,15460,15460,15420,1896
20241220,130200,1049431490,15450,15490,15500,15450,3452
20241220,130100,995985550,15490,15490,15490,15490,1
20241220,130000,995970060,15490,15490,15490,15490,962
20241220,125900,981068680,15490,15490,15490,15490,0
20241220,125800,981068680,15490,15510,15510,15490,360
20241220,125700,975486280,15510,15490,15510,15490,37
20241220,125600,974912730,15490,15500,15500,15490,64
20241220,125500,973920820,15500,15500,15510,15500,41
20241220,125400,973285240,15500,15500,15500,15500,0
20241220,125300,973285240,15500,15500,15500,15500,17
20241220,125200,973021740,15500,15500,15500,15500,64
20241220,125100,972029740,15510,15500,15510,15500,4
20241220,125000,971967710,15490,15490,15510,15490,1893
20241220,124900,942645100,15490,15490,15490,15490,1
20241220,124800,942629610,15490,15500,15500,15490,30
20241220,124700,942164810,15490,15520,15520,15490,3610
20241220,124600,886170970,15520,15520,15520,15520,18
20241220,124500,885891610,15510,15510,15510,15510,0
20241220,124400,885891610,15510,15510,15510,15510,19
20241220,124300,885596920,15510,15530,15540,15510,1202
20241220,124200,866944110,15530,15540,15540,15530,60
20241220,124100,866012300,15530,15530,15530,15530,19
20241220,124000,865717230,15550,15540,15550,15540,8
20241220,123900,865592840,15530,15540,15540,15530,22
20241220,123800,865251150,15540,15540,15540,15530,23
20241220,123700,864893750,15540,15540,15540,15530,37
20241220,123600,864318790,15550,15550,15550,15550,2
20241220,123500,864287690,15550,15550,15550,15550,1
20241220,123400,864272140,15560,15540,15560,15540,21
20241220,123300,863945780,15540,15540,15540,15540,1
20241220,123200,863930240,15530,15540,15560,15530,137
20241220,123100,861799680,15530,15530,15530,15530,53
20241220,123000,860976590,15530,15540,15540,15530,19
20241220,122900,860681510,15530,15530,15530,15530,0
20241220,122800,860681510,15530,15540,15540,15530,19
20241220,122700,860386270,15540,15540,15540,15540,0
20241220,122600,860386270,15540,15540,15540,15530,17
20241220,122500,860122110,15540,15540,15550,15540,25
20241220,122400,859733490,15530,15540,15540,15530,36
20241220,122300,859174130,15540,15540,15540,15540,15
20241220,122200,858941030,15540,15540,15540,15540,0
20241220,122100,858941030,15540,15540,15540,15540,21
20241220,122000,858614690,15540,15540,15540,15540,1
20241220,121900,858599150,15540,15540,15540,15540,0
20241220,121800,858599150,15540,15550,15550,15540,16
20241220,121700,858350500,15550,15550,15550,15550,1
20241220,121600,858334950,15540,15540,15540,15540,25
20241220,121500,857946450,15540,15540,15540,15540,0
20241220,121400,857946450,15540,15540,15540,15540,15
20241220,121300,857713350,15540,15550,15550,15540,6
20241220,121200,857620060,15540,15530,15540,15530,36
20241220,121100,857060840,15550,15550,15550,15550,0
20241220,121000,857060840,15550,15540,15550,15540,8
20241220,120900,856936450,15540,15540,15540,15530,280
20241220,120800,852587650,15550,15540,15550,15540,48
20241220,120700,851841710,15540,15550,15550,15540,61
20241220,120600,850893420,15540,15550,15550,15540,25
20241220,120500,850504680,15530,15540,15540,15530,16
20241220,120400,850256190,15530,15530,15530,15530,4
20241220,120300,850194070,15530,15540,15540,15530,2
20241220,120200,850163000,15520,15550,15550,15520,2043
20241220,120100,818403940,15550,15550,15550,15550,0
20241220,120000,818403940,15550,15550,15550,15550,16
20241220,115900,818155140,15550,15560,15560,15550,60
20241220,115800,817221650,15560,15560,15560,15560,15
20241220,115700,816988250,15560,15560,15560,15560,0
20241220,115600,816988250,15560,15570,15570,15560,102
20241220,115500,815400270,15580,15580,15580,15570,17
20241220,115400,815135480,15570,15570,15570,15560,668
20241220,115300,804734910,15550,15570,15570,15550,16
20241220,115200,804486090,15550,15550,15560,15550,74
20241220,115100,803334800,15550,15550,15550,15550,15
20241220,115000,803101550,15550,15550,15550,15550,5
20241220,114900,803023800,15550,15550,15560,15550,25
20241220,114800,802635020,15560,15550,15560,15550,19
20241220,114700,802339390,15550,15550,15550,15550,0
20241220,114600,802339390,15550,15550,15550,15550,47
20241220,114500,801608540,15560,15560,15560,15560,3
20241220,114400,801561860,15560,15570,15570,15560,374
20241220,114300,795739430,15570,15570,15570,15570,0
20241220,114200,795739430,15570,15570,15570,15570,23
20241220,114100,795381320,15580,15580,15580,15580,5
20241220,114000,795303420,15570,15580,15580,15570,24
20241220,113900,794929660,15570,15570,15570,15570,18
20241220,113800,794649400,15580,15580,15580,15570,600
20241220,113700,785302450,15580,15580,15580,15580,15
20241220,113600,785068750,15580,15580,15580,15580,4
20241220,113500,785006430,15580,15580,15580,15580,40
20241220,113400,784383230,15590,15590,15590,15590,9
20241220,113300,784242920,15590,15580,15590,15580,16
20241220,113200,783993630,15580,15580,15580,15580,1
20241220,113100,783978050,15580,15580,15580,15580,0
20241220,113000,783978050,15580,15580,15580,15580,17
20241220,112900,783713190,15580,15580,15580,15580,1
20241220,112800,783697610,15580,15590,15590,15570,73
20241220,112700,782560170,15590,15590,15590,15590,0
20241220,112600,782560170,15590,15590,15590,15590,15
20241220,112500,782326320,15600,15600,15600,15600,8
20241220,112400,782201520,15600,15590,15600,15590,17
20241220,112300,781936480,15600,15600,15600,15600,5
20241220,112200,781858480,15600,15600,15600,15600,5
20241220,112100,781780480,15590,15580,15600,15570,300
20241220,112000,777104930,15590,15590,15590,15590,1
20241220,111900,777089340,15580,15590,15590,15580,18
20241220,111800,776808880,15590,15590,15590,15590,4
20241220,111700,776746520,15590,15580,15590,15570,24
20241220,111600,776372710,15580,15580,15600,15570,335
20241220,111500,771155540,15570,15570,15570,15570,66
20241220,111400,770127920,15570,15580,15580,15570,22
20241220,111300,769785310,15580,15580,15580,15580,9
20241220,111200,769645090,15580,15590,15590,15580,153
20241220,111100,767261070,15590,15590,15590,15590,3
20241220,111000,767214300,15590,15590,15600,15580,26
20241220,110900,766809050,15580,15580,15580,15580,0
20241220,110800,766809050,15580,15580,15580,15580,15
20241220,110700,766575350,15580,15590,15590,15580,2
20241220,110600,766544180,15590,15590,15590,15590,9
20241220,110500,766403870,15590,15610,15610,15590,114
20241220,110400,764625240,15600,15600,15600,15600,124
20241220,110300,762690840,15600,15590,15600,15590,17
20241220,110200,762425790,15600,15600,15600,15600,1
20241220,110100,762410190,15590,15590,15590,15590,15
20241220,110000,762176340,15590,15590,15590,15590,15
20241220,105900,761942490,15580,15590,15590,15580,61
20241220,105800,760991570,15590,15590,15590,15590,104
20241220,105700,759370210,15580,15590,15590,15580,9
20241220,105600,759229980,15590,15580,15590,15570,56
20241220,105500,758357460,15580,15580,15590,15570,29
20241220,105400,757905650,15580,15570,15580,15570,237
20241220,105300,754213340,15570,15570,15570,15570,0
20241220,105200,754213340,15570,15580,15580,15570,26
20241220,105100,753808490,15580,15590,15590,15580,1131
20241220,105000,736176350,15590,15590,15590,15590,27
20241220,104900,735755420,15590,15600,15600,15590,173
20241220,104800,733056770,15600,15610,15610,15600,301
20241220,104700,728361160,15600,15610,15610,15600,671
20241220,104600,717893350,15620,15610,15620,15610,10
20241220,104500,717737170,15610,15600,15610,15600,24
20241220,104400,717362760,15600,15610,15610,15600,145
20241220,104300,715099920,15610,15610,15620,15610,170
20241220,104200,712446210,15610,15620,15620,15610,21
20241220,104100,712118340,15620,15620,15620,15620,44
20241220,104000,711431060,15620,15630,15640,15620,31
20241220,103900,710946700,15630,15630,15630,15630,9
20241220,103800,710806030,15630,15630,15630,15620,28
20241220,103700,710368610,15640,15620,15640,15620,549
20241220,103600,701786940,15620,15620,15620,15620,166
20241220,103500,699194020,15620,15620,15620,15620,7
20241220,103400,699084680,15610,15610,15610,15610,0
20241220,103300,699084680,15610,15610,15610,15610,9
20241220,103200,698944190,15600,15590,15620,15590,239
20241220,103100,695216400,15590,15560,15590,15560,683
20241220,103000,684574080,15560,15550,15560,15550,152
20241220,102900,682209420,15550,15530,15550,15530,66
20241220,102800,681183300,15550,15540,15550,15540,2
20241220,102700,681152210,15540,15560,15560,15540,2202
20241220,102600,646913520,15550,15560,15560,15550,12
20241220,102500,646726910,15560,15550,15560,15550,428
20241220,102400,640071460,15550,15540,15550,15540,36
20241220,102300,639511750,15550,15580,15580,15550,2125
20241220,102200,606447250,15580,15590,15590,15580,33
20241220,102100,605933080,15580,15590,15590,15580,1130
20241220,102000,588316450,15590,15600,15600,15590,115
20241220,101900,586522600,15590,15600,15600,15590,160
20241220,101800,584028170,15600,15610,15610,15600,404
20241220,101700,577725740,15610,15600,15610,15600,51
20241220,101600,576929710,15600,15600,15600,15590,164
20241220,101500,574371460,15590,15590,15590,15590,5
20241220,101400,574293510,15590,15660,15660,15590,3548
20241220,101300,518923920,15660,15660,15660,15660,39
20241220,101200,518313180,15650,15650,15650,15650,8
20241220,101100,518187980,15660,15640,15660,15640,348
20241220,101000,512742030,15640,15640,15640,15630,332
20241220,100900,507549620,15640,15670,15670,15640,2085
20241220,100800,474930750,15670,15670,15670,15670,137
20241220,100700,472783960,15680,15670,15680,15670,13
20241220,100600,472580200,15680,15680,15680,15680,0
20241220,100500,472580200,15680,15680,15680,15670,9
20241220,100400,472439100,15690,15710,15710,15690,53
20241220,100300,471606990,15700,15700,15700,15690,12
20241220,100200,471418690,15700,15690,15700,15680,9
20241220,100100,471277510,15710,15700,15710,15680,13
20241220,100000,471073510,15690,15650,15690,15650,2008
20241220,095900,439620780,15650,15650,15650,15650,125
20241220,095800,437664530,15650,15650,15660,15650,269
20241220,095700,433454670,15660,15660,15660,15660,7
20241220,095600,433345050,15660,15660,15660,15650,404
20241220,095500,427018510,15650,15610,15650,15610,1460
20241220,095400,404179370,15610,15630,15630,15590,2199
20241220,095300,369869280,15630,15630,15630,15630,7
20241220,095200,369759870,15640,15630,15640,15630,2
20241220,095100,369728600,15640,15670,15670,15630,1012
20241220,095000,353894560,15660,15660,15660,15660,21
20241220,094900,353565700,15660,15670,15670,15660,4
20241220,094800,353503050,15660,15660,15660,15650,9
20241220,094700,353362170,15670,15660,15670,15650,514
20241220,094600,345317920,15670,15670,15670,15670,26
20241220,094500,344910500,15680,15680,15680,15670,67
20241220,094400,343860390,15680,15680,15690,15680,490
20241220,094300,336173940,15690,15690,15690,15690,102
20241220,094200,334573560,15690,15690,15690,15690,144
20241220,094100,332314200,15680,15690,15690,15680,7
20241220,094000,332204430,15710,15740,15740,15680,986
20241220,093900,316729020,15740,15720,15740,15720,165
20241220,093800,314135080,15720,15690,15720,15670,184
20241220,093700,311245010,15700,15660,15700,15650,152
20241220,093600,308863570,15650,15660,15680,15650,802
20241220,093500,296308160,15660,15650,15670,15650,416
20241220,093400,289797440,15650,15670,15670,15650,304
20241220,093300,285037080,15690,15680,15690,15670,303
20241220,093200,280286040,15670,15640,15680,15640,463
20241220,093100,273042360,15630,15620,15640,15610,137
20241220,093000,270900730,15630,15600,15630,15600,358
20241220,092900,265315530,15590,15610,15610,15590,10
20241220,092800,265159570,15580,15600,15600,15580,1046
20241220,092700,248848450,15600,15610,15610,15600,690
20241220,092600,238083450,15610,15630,15630,15610,14
20241220,092500,237864710,15630,15630,15630,15600,27
20241220,092400,237442900,15620,15600,15620,15600,404
20241220,092300,231132640,15620,15620,15630,15620,14
20241220,092200,230913860,15620,15600,15620,15580,2295
20241220,092100,195123950,15590,15630,15630,15590,838
20241220,092000,182044380,15610,15670,15670,15610,2011
20241220,091900,150598040,15680,15690,15690,15680,342
20241220,091800,145234990,15690,15700,15700,15690,40
20241220,091700,144607380,15690,15710,15710,15690,287
20241220,091600,140101070,15720,15710,15720,15700,2318
20241220,091500,103677300,15720,15750,15750,15710,1210
20241220,091400,84646870,15780,15770,15780,15760,282
20241220,091300,80199750,15780,15760,15790,15740,1709
20241220,091200,53275280,15750,15760,15760,15750,346
20241220,091100,47822780,15740,15740,15740,15740,0
20241220,091000,47822780,15740,15810,15810,15740,26
20241220,090900,47413040,15740,15790,15790,15740,1678
20241220,090800,20959780,15780,15780,15790,15780,136
20241220,090700,18813120,15830,15790,15830,15790,29
20241220,090600,18354610,15770,15780,15780,15760,94
20241220,090500,16872650,15790,15860,15860,15780,407
20241220,090400,10434970,15860,15950,15950,15860,69
20241220,090300,9337120,15950,15950,15950,15950,20
20241220,090200,9018120,15960,15960,15960,15960,103
20241220,090100,7374240,15960,15980,15980,15960,332
20241220,090000,2072230,15970,16070,16070,15970,129