KissMeData/032190/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191400,832695320,10600,10600,10600,10600,3147
20241213,191300,832695320,10600,10600,10600,10600,0
20241213,191200,832695320,10600,10600,10600,10600,0
20241213,191100,832695320,10600,10600,10600,10600,0
20241213,191000,832695320,10600,10600,10600,10600,0
20241213,190900,832695320,10600,10600,10600,10600,0
20241213,190800,832695320,10600,10600,10600,10600,0
20241213,190700,832695320,10600,10600,10600,10600,0
20241213,190600,832695320,10600,10600,10600,10600,0
20241213,190500,832695320,10600,10600,10600,10600,0
20241213,190400,832695320,10600,10600,10600,10600,0
20241213,190300,832695320,10600,10600,10600,10600,0
20241213,190200,832695320,10600,10600,10600,10600,0
20241213,190100,832695320,10600,10600,10600,10600,0
20241213,190000,832695320,10600,10600,10600,10600,0
20241213,185900,832695320,10600,10600,10600,10600,0
20241213,185800,832695320,10600,10600,10600,10600,0
20241213,185700,832695320,10600,10600,10600,10600,0
20241213,185600,832695320,10600,10600,10600,10600,0
20241213,185500,832695320,10600,10600,10600,10600,0
20241213,185400,832695320,10600,10600,10600,10600,0
20241213,185300,832695320,10600,10600,10600,10600,0
20241213,185200,832695320,10600,10600,10600,10600,0
20241213,185100,832695320,10600,10600,10600,10600,0
20241213,185000,832695320,10600,10600,10600,10600,0
20241213,184900,832695320,10600,10600,10600,10600,0
20241213,184800,832695320,10600,10600,10600,10600,0
20241213,184700,832695320,10600,10600,10600,10600,0
20241213,184600,832695320,10600,10600,10600,10600,0
20241213,184500,832695320,10600,10600,10600,10600,0
20241213,184400,832695320,10600,10600,10600,10600,3147
20241213,184300,832695320,10600,10600,10600,10600,0
20241213,184200,832695320,10600,10600,10600,10600,0
20241213,184100,832695320,10600,10600,10600,10600,0
20241213,184000,832695320,10600,10600,10600,10600,0
20241213,183900,832695320,10600,10600,10600,10600,0
20241213,183800,832695320,10600,10600,10600,10600,0
20241213,183700,832695320,10600,10600,10600,10600,0
20241213,183600,832695320,10600,10600,10600,10600,0
20241213,183500,832695320,10600,10600,10600,10600,0
20241213,183400,832695320,10600,10600,10600,10600,0
20241213,183300,832695320,10600,10600,10600,10600,0
20241213,183200,832695320,10600,10600,10600,10600,0
20241213,183100,832695320,10600,10600,10600,10600,0
20241213,183000,832695320,10600,10600,10600,10600,0
20241213,182900,832695320,10600,10600,10600,10600,0
20241213,182800,832695320,10600,10600,10600,10600,0
20241213,182700,832695320,10600,10600,10600,10600,0
20241213,182600,832695320,10600,10600,10600,10600,0
20241213,182500,832695320,10600,10600,10600,10600,0
20241213,182400,832695320,10600,10600,10600,10600,0
20241213,182300,832695320,10600,10600,10600,10600,0
20241213,182200,832695320,10600,10600,10600,10600,0
20241213,182100,832695320,10600,10600,10600,10600,0
20241213,182000,832695320,10600,10600,10600,10600,0
20241213,181900,832695320,10600,10600,10600,10600,0
20241213,181800,832695320,10600,10600,10600,10600,0
20241213,181700,832695320,10600,10600,10600,10600,0
20241213,181600,832695320,10600,10600,10600,10600,0
20241213,181500,832695320,10600,10600,10600,10600,0
20241213,181400,832695320,10600,10600,10600,10600,3147
20241213,181300,832695320,10600,10600,10600,10600,0
20241213,181200,832695320,10600,10600,10600,10600,0
20241213,181100,832695320,10600,10600,10600,10600,0
20241213,181000,832695320,10600,10600,10600,10600,0
20241213,180900,832695320,10600,10600,10600,10600,0
20241213,180800,832695320,10600,10600,10600,10600,0
20241213,180700,832695320,10600,10600,10600,10600,0
20241213,180600,832695320,10600,10600,10600,10600,0
20241213,180500,832695320,10600,10600,10600,10600,0
20241213,180400,832695320,10600,10600,10600,10600,0
20241213,180300,832695320,10600,10600,10600,10600,0
20241213,180200,832695320,10600,10600,10600,10600,0
20241213,180100,832695320,10600,10600,10600,10600,0
20241213,180000,832695320,10600,10600,10600,10600,0
20241213,175900,832695320,10600,10600,10600,10600,0
20241213,175800,832695320,10600,10600,10600,10600,0
20241213,175700,832695320,10600,10600,10600,10600,0
20241213,175600,832695320,10600,10600,10600,10600,0
20241213,175500,832695320,10600,10600,10600,10600,0
20241213,175400,832695320,10600,10600,10600,10600,0
20241213,175300,832695320,10600,10600,10600,10600,0
20241213,175200,832695320,10600,10600,10600,10600,0
20241213,175100,832695320,10600,10600,10600,10600,0
20241213,175000,832695320,10600,10600,10600,10600,0
20241213,174900,832695320,10600,10600,10600,10600,0
20241213,174800,832695320,10600,10600,10600,10600,0
20241213,174700,832695320,10600,10600,10600,10600,0
20241213,174600,832695320,10600,10600,10600,10600,0
20241213,174500,832695320,10600,10600,10600,10600,0
20241213,174400,832695320,10600,10600,10600,10600,3147
20241213,174300,832695320,10600,10600,10600,10600,0
20241213,174200,832695320,10600,10600,10600,10600,0
20241213,174100,832695320,10600,10600,10600,10600,0
20241213,174000,832695320,10600,10600,10600,10600,0
20241213,173900,832695320,10600,10600,10600,10600,0
20241213,173800,832695320,10600,10600,10600,10600,0
20241213,173700,832695320,10600,10600,10600,10600,0
20241213,173600,832695320,10600,10600,10600,10600,0
20241213,173500,832695320,10600,10600,10600,10600,0
20241213,173400,832695320,10600,10600,10600,10600,0
20241213,173300,832695320,10600,10600,10600,10600,0
20241213,173200,832695320,10600,10600,10600,10600,0
20241213,173100,832695320,10600,10600,10600,10600,0
20241213,173000,832695320,10600,10600,10600,10600,0
20241213,172900,832695320,10600,10600,10600,10600,0
20241213,172800,832695320,10600,10600,10600,10600,0
20241213,172700,832695320,10600,10600,10600,10600,0
20241213,172600,832695320,10600,10600,10600,10600,0
20241213,172500,832695320,10600,10600,10600,10600,0
20241213,172400,832695320,10600,10600,10600,10600,0
20241213,172300,832695320,10600,10600,10600,10600,0
20241213,172200,832695320,10600,10600,10600,10600,0
20241213,172100,832695320,10600,10600,10600,10600,0
20241213,172000,832695320,10600,10600,10600,10600,0
20241213,171900,832695320,10600,10600,10600,10600,0
20241213,171800,832695320,10600,10600,10600,10600,0
20241213,171700,832695320,10600,10600,10600,10600,0
20241213,171600,832695320,10600,10600,10600,10600,0
20241213,171500,832695320,10600,10600,10600,10600,0
20241213,171400,832695320,10600,10600,10600,10600,3147
20241213,171300,832695320,10600,10600,10600,10600,0
20241213,171200,832695320,10600,10600,10600,10600,0
20241213,171100,832695320,10600,10600,10600,10600,0
20241213,171000,832695320,10600,10600,10600,10600,0
20241213,170900,832695320,10600,10600,10600,10600,0
20241213,170800,832695320,10600,10600,10600,10600,0
20241213,170700,832695320,10600,10600,10600,10600,0
20241213,170600,832695320,10600,10600,10600,10600,0
20241213,170500,832695320,10600,10600,10600,10600,0
20241213,170400,832695320,10600,10600,10600,10600,0
20241213,170300,832695320,10600,10600,10600,10600,0
20241213,170200,832695320,10600,10600,10600,10600,0
20241213,170100,832695320,10600,10600,10600,10600,0
20241213,170000,832695320,10600,10600,10600,10600,0
20241213,165900,832695320,10600,10600,10600,10600,0
20241213,165800,832695320,10600,10600,10600,10600,0
20241213,165700,832695320,10600,10600,10600,10600,0
20241213,165600,832695320,10600,10600,10600,10600,0
20241213,165500,832695320,10600,10600,10600,10600,0
20241213,165400,832695320,10600,10600,10600,10600,0
20241213,165300,832695320,10600,10600,10600,10600,0
20241213,165200,832695320,10600,10600,10600,10600,0
20241213,165100,832695320,10600,10600,10600,10600,0
20241213,165000,832695320,10600,10600,10600,10600,0
20241213,164900,832695320,10600,10600,10600,10600,0
20241213,164800,832695320,10600,10600,10600,10600,0
20241213,164700,832695320,10600,10600,10600,10600,0
20241213,164600,832695320,10600,10600,10600,10600,0
20241213,164500,832695320,10600,10600,10600,10600,0
20241213,164400,832695320,10600,10600,10600,10600,3147
20241213,164300,832695320,10600,10600,10600,10600,0
20241213,164200,832695320,10600,10600,10600,10600,0
20241213,164100,832695320,10600,10600,10600,10600,0
20241213,164000,832695320,10600,10600,10600,10600,0
20241213,163900,832695320,10600,10600,10600,10600,0
20241213,163800,832695320,10600,10600,10600,10600,0
20241213,163700,832695320,10600,10600,10600,10600,0
20241213,163600,832695320,10600,10600,10600,10600,0
20241213,163500,832695320,10600,10600,10600,10600,0
20241213,163400,832695320,10600,10600,10600,10600,0
20241213,163300,832695320,10600,10600,10600,10600,0
20241213,163200,832695320,10600,10600,10600,10600,0
20241213,163100,832695320,10600,10600,10600,10600,0
20241213,163000,832695320,10600,10600,10600,10600,0
20241213,162900,832695320,10600,10600,10600,10600,0
20241213,162800,832695320,10600,10600,10600,10600,0
20241213,162700,832695320,10600,10600,10600,10600,0
20241213,162600,832695320,10600,10600,10600,10600,0
20241213,162500,832695320,10600,10600,10600,10600,0
20241213,162400,832695320,10600,10600,10600,10600,0
20241213,162300,832695320,10600,10600,10600,10600,0
20241213,162200,832695320,10600,10600,10600,10600,0
20241213,162100,832695320,10600,10600,10600,10600,0
20241213,162000,832695320,10600,10600,10600,10600,0
20241213,161900,832695320,10600,10600,10600,10600,0
20241213,161800,832695320,10600,10600,10600,10600,0
20241213,161700,832695320,10600,10600,10600,10600,0
20241213,161600,832695320,10600,10600,10600,10600,0
20241213,161500,832695320,10600,10600,10600,10600,0
20241213,161400,832695320,10600,10600,10600,10600,3147
20241213,161300,832695320,10600,10600,10600,10600,0
20241213,161200,832695320,10600,10600,10600,10600,0
20241213,161100,832695320,10600,10600,10600,10600,0
20241213,161000,832695320,10600,10600,10600,10600,0
20241213,160900,832695320,10600,10600,10600,10600,0
20241213,160800,832695320,10600,10600,10600,10600,0
20241213,160700,832695320,10600,10600,10600,10600,0
20241213,160600,832695320,10600,10600,10600,10600,0
20241213,160500,832695320,10600,10600,10600,10600,0
20241213,160400,832695320,10600,10600,10600,10600,0
20241213,160300,832695320,10600,10600,10600,10600,0
20241213,160200,832695320,10600,10600,10600,10600,0
20241213,160100,832695320,10600,10600,10600,10600,0
20241213,160000,832695320,10600,10600,10600,10600,0
20241213,155900,832695320,10600,10600,10600,10600,0
20241213,155800,832695320,10600,10600,10600,10600,0
20241213,155700,832695320,10600,10600,10600,10600,0
20241213,155600,832695320,10600,10600,10600,10600,0
20241213,155500,832695320,10600,10600,10600,10600,0
20241213,155400,832695320,10600,10600,10600,10600,0
20241213,155300,832695320,10600,10600,10600,10600,0
20241213,155200,832695320,10600,10600,10600,10600,0
20241213,155100,832695320,10600,10600,10600,10600,0
20241213,155000,832695320,10600,10600,10600,10600,0
20241213,154900,832695320,10600,10600,10600,10600,0
20241213,154800,832695320,10600,10600,10600,10600,0
20241213,154700,832695320,10600,10600,10600,10600,0
20241213,154600,832695320,10600,10600,10600,10600,0
20241213,154500,832695320,10600,10600,10600,10600,0
20241213,154400,832695320,10600,10600,10600,10600,3147
20241213,154300,832695320,10600,10600,10600,10600,0
20241213,154200,832695320,10600,10600,10600,10600,0
20241213,154100,832695320,10600,10600,10600,10600,0
20241213,154000,832695320,10600,10600,10600,10600,0
20241213,153900,832695320,10600,10600,10600,10600,0
20241213,153800,832695320,10600,10600,10600,10600,0
20241213,153700,832695320,10600,10600,10600,10600,0
20241213,153600,832695320,10600,10600,10600,10600,0
20241213,153500,832695320,10600,10600,10600,10600,0
20241213,153400,832695320,10600,10600,10600,10600,0
20241213,153300,832695320,10600,10600,10600,10600,0
20241213,153200,832695320,10600,10600,10600,10600,0
20241213,153100,832695320,10600,10600,10600,10600,0
20241213,153000,832695320,10600,10600,10600,10600,3147
20241213,152900,799337120,10510,10510,10510,10510,0
20241213,152800,799337120,10510,10510,10510,10510,0
20241213,152700,799337120,10510,10510,10510,10510,0
20241213,152600,799337120,10510,10510,10510,10510,0
20241213,152500,799337120,10510,10510,10510,10510,0
20241213,152400,799337120,10510,10510,10510,10510,0
20241213,152300,799337120,10510,10510,10510,10510,0
20241213,152200,799337120,10510,10510,10510,10510,0
20241213,152100,799337120,10510,10510,10510,10510,0
20241213,152000,799337120,10510,10510,10510,10510,0
20241213,151900,799337120,10510,10540,10570,10510,672
20241213,151800,792263150,10540,10520,10540,10520,6
20241213,151700,792199930,10530,10530,10540,10530,196
20241213,151600,790135790,10540,10560,10560,10540,391
20241213,151500,786014350,10530,10530,10530,10530,300
20241213,151400,782855350,10530,10540,10540,10530,163
20241213,151300,781138020,10530,10530,10530,10530,0
20241213,151200,781138020,10530,10530,10530,10530,403
20241213,151100,776894430,10530,10540,10540,10530,809
20241213,151000,768373260,10540,10540,10540,10540,2
20241213,150900,768352180,10530,10530,10530,10530,1
20241213,150800,768341650,10530,10530,10530,10530,271
20241213,150700,765488020,10530,10540,10540,10530,340
20241213,150600,761905900,10540,10540,10540,10540,1
20241213,150500,761895360,10540,10530,10540,10530,122
20241213,150400,760610650,10530,10530,10530,10530,3
20241213,150300,760579060,10530,10530,10530,10530,68
20241213,150200,759863020,10530,10540,10540,10530,527
20241213,150100,754309210,10540,10540,10540,10540,1
20241213,150000,754298670,10530,10530,10530,10530,136
20241213,145900,752866590,10540,10550,10550,10540,494
20241213,145800,747659540,10530,10530,10530,10530,100
20241213,145700,746606540,10530,10580,10580,10530,7
20241213,145600,746532530,10560,10560,10560,10560,100
20241213,145500,745476530,10530,10550,10550,10530,1088
20241213,145400,734018130,10530,10530,10530,10530,0
20241213,145300,734018130,10530,10550,10550,10530,38
20241213,145200,733617270,10550,10550,10550,10530,205
20241213,145100,731458520,10550,10550,10550,10550,34
20241213,145000,731099820,10530,10530,10530,10530,2
20241213,144900,731078760,10540,10540,10540,10540,0
20241213,144800,731078760,10540,10540,10540,10540,0
20241213,144700,731078760,10540,10520,10540,10520,31
20241213,144600,730752040,10520,10520,10520,10520,21
20241213,144500,730531120,10520,10520,10520,10520,0
20241213,144400,730531120,10520,10520,10520,10520,2
20241213,144300,730510080,10530,10520,10530,10520,69
20241213,144200,729783530,10520,10520,10520,10520,10
20241213,144100,729678330,10520,10520,10520,10520,30
20241213,144000,729362730,10520,10520,10520,10520,23
20241213,143900,729120770,10520,10520,10520,10520,1
20241213,143800,729110250,10530,10530,10530,10530,0
20241213,143700,729110250,10530,10530,10530,10530,54
20241213,143600,728541630,10520,10540,10540,10520,1112
20241213,143500,716828620,10550,10560,10560,10550,895
20241213,143400,707379390,10560,10560,10560,10560,1
20241213,143300,707368830,10560,10560,10560,10560,11
20241213,143200,707252670,10560,10560,10570,10560,87
20241213,143100,706333940,10560,10570,10570,10560,165
20241213,143000,704589940,10580,10580,10580,10580,0
20241213,142900,704589940,10580,10570,10580,10570,22
20241213,142800,704357390,10570,10570,10570,10570,179
20241213,142700,702465360,10570,10570,10570,10570,130
20241213,142600,701091260,10570,10580,10580,10570,853
20241213,142500,692074720,10570,10580,10580,10570,35
20241213,142400,691704440,10570,10580,10580,10570,26
20241213,142300,691429590,10570,10570,10570,10570,0
20241213,142200,691429590,10570,10570,10570,10570,2
20241213,142100,691408450,10570,10570,10570,10570,1
20241213,142000,691397880,10580,10580,10580,10580,6
20241213,141900,691334400,10570,10570,10570,10570,0
20241213,141800,691334400,10570,10580,10580,10570,331
20241213,141700,687832860,10580,10580,10580,10580,690
20241213,141600,680532660,10590,10590,10590,10590,16
20241213,141500,680363220,10580,10580,10580,10580,30
20241213,141400,680045820,10590,10590,10590,10590,126
20241213,141300,678711480,10590,10590,10590,10590,0
20241213,141200,678711480,10590,10580,10590,10580,25
20241213,141100,678446830,10580,10580,10580,10580,21
20241213,141000,678224650,10590,10590,10590,10590,2
20241213,140900,678203470,10590,10610,10610,10590,61
20241213,140800,677556800,10610,10580,10610,10580,3
20241213,140700,677525030,10610,10610,10610,10610,0
20241213,140600,677525030,10610,10610,10610,10610,0
20241213,140500,677525030,10610,10620,10620,10590,1431
20241213,140400,662356560,10600,10610,10610,10600,9
20241213,140300,662261090,10620,10610,10620,10600,113
20241213,140200,661062480,10620,10620,10620,10620,49
20241213,140100,660542100,10620,10600,10620,10600,34
20241213,140000,660181040,10620,10620,10620,10620,33
20241213,135900,659830580,10620,10610,10620,10610,33
20241213,135800,659480130,10610,10610,10610,10610,99
20241213,135700,658429740,10620,10600,10620,10600,35
20241213,135600,658058080,10620,10610,10620,10610,33
20241213,135500,657707710,10610,10600,10610,10600,66
20241213,135400,657007590,10610,10600,10610,10600,126
20241213,135300,655670750,10610,10610,10610,10610,33
20241213,135200,655320620,10610,10610,10610,10610,0
20241213,135100,655320620,10610,10610,10610,10610,33
20241213,135000,654970490,10600,10600,10600,10600,1
20241213,134900,654959890,10610,10610,10610,10610,33
20241213,134800,654609760,10610,10610,10610,10610,50
20241213,134700,654079260,10610,10600,10610,10600,35
20241213,134600,653707930,10610,10610,10610,10610,33
20241213,134500,653357800,10600,10600,10600,10600,115
20241213,134400,652138800,10600,10600,10600,10600,33
20241213,134300,651789000,10590,10600,10600,10590,35
20241213,134200,651418020,10590,10590,10590,10590,14
20241213,134100,651269760,10600,10600,10600,10600,33
20241213,134000,650919960,10600,10570,10600,10570,35
20241213,133900,650549010,10580,10580,10580,10580,171
20241213,133800,648739830,10580,10580,10580,10580,34
20241213,133700,648380110,10580,10580,10580,10580,33
20241213,133600,648030970,10570,10580,10580,10570,29
20241213,133500,647724170,10580,10580,10580,10580,0
20241213,133400,647724170,10580,10580,10580,10580,0
20241213,133300,647724170,10580,10580,10580,10580,312
20241213,133200,644423210,10600,10590,10600,10590,48
20241213,133100,643914560,10590,10590,10590,10590,64
20241213,133000,643236800,10590,10590,10590,10590,132
20241213,132900,641838920,10590,10590,10590,10580,53
20241213,132800,641277680,10590,10590,10590,10590,54
20241213,132700,640705820,10580,10580,10580,10580,18
20241213,132600,640515380,10580,10580,10580,10580,2
20241213,132500,640494220,10580,10580,10580,10580,14
20241213,132400,640346100,10590,10590,10590,10590,10
20241213,132300,640240200,10580,10590,10590,10580,183
20241213,132200,638303730,10590,10590,10590,10580,40
20241213,132100,637880190,10590,10590,10590,10590,1
20241213,132000,637869600,10580,10570,10580,10570,689
20241213,131900,630580490,10580,10580,10580,10580,33
20241213,131800,630231350,10570,10580,10580,10570,29
20241213,131700,629924550,10580,10580,10580,10580,0
20241213,131600,629924550,10580,10580,10580,10580,34
20241213,131500,629564830,10570,10570,10570,10570,2
20241213,131400,629543690,10580,10580,10580,10580,0
20241213,131300,629543690,10580,10580,10580,10580,33
20241213,131200,629194550,10570,10570,10570,10570,0
20241213,131100,629194550,10570,10570,10570,10570,31
20241213,131000,628866880,10580,10580,10580,10580,33
20241213,130900,628517740,10580,10580,10580,10580,0
20241213,130800,628517740,10580,10570,10580,10570,36
20241213,130700,628136880,10570,10570,10570,10570,53
20241213,130600,627576670,10570,10570,10570,10570,50
20241213,130500,627048170,10570,10570,10570,10570,1
20241213,130400,627037600,10560,10560,10560,10560,1
20241213,130300,627027040,10570,10570,10570,10570,0
20241213,130200,627027040,10570,10570,10570,10570,102
20241213,130100,625948900,10580,10580,10580,10570,38
20241213,130000,625546900,10560,10560,10560,10560,60
20241213,125900,624913300,10570,10570,10570,10570,0
20241213,125800,624913300,10570,10570,10570,10570,117
20241213,125700,623676610,10560,10560,10560,10560,86
20241213,125600,622768450,10570,10570,10570,10570,366
20241213,125500,618899830,10570,10570,10570,10570,33
20241213,125400,618551020,10560,10560,10560,10560,2
20241213,125300,618529900,10560,10560,10560,10560,84
20241213,125200,617642860,10560,10560,10560,10560,0
20241213,125100,617642860,10560,10560,10560,10560,42
20241213,125000,617199340,10550,10550,10550,10550,2
20241213,124900,617178240,10560,10560,10560,10560,33
20241213,124800,616829760,10570,10570,10570,10570,10
20241213,124700,616724060,10570,10560,10570,10560,546
20241213,124600,610957990,10560,10560,10560,10560,0
20241213,124500,610957990,10560,10560,10560,10560,33
20241213,124400,610609510,10560,10560,10560,10560,33
20241213,124300,610261030,10550,10550,10550,10550,31
20241213,124200,609933980,10540,10560,10560,10540,35
20241213,124100,609564420,10560,10560,10560,10560,0
20241213,124000,609564420,10560,10550,10560,10550,237
20241213,123900,607062160,10560,10560,10560,10560,33
20241213,123800,606713680,10560,10560,10560,10560,0
20241213,123700,606713680,10560,10550,10560,10550,80
20241213,123600,605869410,10560,10560,10560,10560,33
20241213,123500,605520930,10560,10550,10560,10550,33
20241213,123400,605172640,10550,10550,10550,10550,0
20241213,123300,605172640,10550,10540,10550,10540,12
20241213,123200,605046060,10540,10540,10540,10540,34
20241213,123100,604687700,10550,10550,10550,10550,33
20241213,123000,604339550,10540,10540,10540,10540,0
20241213,122900,604339550,10540,10540,10540,10540,2
20241213,122800,604318470,10550,10550,10550,10550,139
20241213,122700,602852020,10550,10550,10550,10550,56
20241213,122600,602261220,10550,10550,10550,10550,16
20241213,122500,602092420,10560,10560,10560,10560,157
20241213,122400,600434500,10570,10560,10570,10560,127
20241213,122300,599092130,10530,10530,10530,10530,0
20241213,122200,599092130,10530,10530,10530,10530,0
20241213,122100,599092130,10530,10530,10530,10530,1
20241213,122000,599081600,10530,10560,10560,10530,502
20241213,121900,593788140,10560,10560,10560,10560,2
20241213,121800,593767020,10560,10570,10570,10560,29
20241213,121700,593460640,10560,10560,10560,10560,3
20241213,121600,593428960,10560,10560,10560,10560,0
20241213,121500,593428960,10560,10560,10560,10560,1
20241213,121400,593418400,10570,10570,10570,10570,0
20241213,121300,593418400,10570,10570,10570,10570,1
20241213,121200,593407830,10560,10560,10560,10560,120
20241213,121100,592140630,10560,10560,10560,10560,0
20241213,121000,592140630,10560,10560,10560,10560,0
20241213,120900,592140630,10560,10560,10560,10560,218
20241213,120800,589838550,10560,10560,10570,10560,39
20241213,120700,589426380,10560,10570,10570,10560,204
20241213,120600,587270270,10560,10560,10570,10560,376
20241213,120500,583296380,10560,10560,10560,10560,1
20241213,120400,583285820,10510,10510,10510,10510,0
20241213,120300,583285820,10510,10510,10510,10510,0
20241213,120200,583285820,10510,10570,10570,10510,718
20241213,120100,575703440,10570,10570,10570,10570,2
20241213,120000,575682300,10570,10570,10570,10570,0
20241213,115900,575682300,10570,10570,10580,10560,211
20241213,115800,573451340,10570,10580,10580,10570,112
20241213,115700,572266410,10580,10580,10580,10580,0
20241213,115600,572266410,10580,10580,10580,10580,2
20241213,115500,572245250,10580,10580,10580,10580,2
20241213,115400,572224090,10580,10580,10580,10580,3
20241213,115300,572192350,10580,10590,10590,10580,97
20241213,115200,571165130,10590,10590,10590,10590,0
20241213,115100,571165130,10590,10600,10610,10590,1425
20241213,115000,556061250,10580,10580,10580,10580,271
20241213,114900,553194070,10580,10570,10580,10570,408
20241213,114800,548877510,10570,10560,10570,10560,174
20241213,114700,547038340,10560,10570,10570,10560,156
20241213,114600,545389980,10560,10560,10560,10560,1
20241213,114500,545379420,10560,10560,10560,10560,15
20241213,114400,545221020,10550,10570,10570,10550,115
20241213,114300,544005960,10570,10550,10570,10550,253
20241213,114200,541334250,10550,10550,10550,10550,1
20241213,114100,541323700,10560,10530,10560,10530,104
20241213,114000,540225530,10530,10540,10550,10530,34
20241213,113900,539866870,10530,10550,10550,10530,102
20241213,113800,538790810,10550,10530,10550,10530,501
20241213,113700,533505280,10550,10540,10550,10540,131
20241213,113600,532124170,10540,10540,10540,10540,60
20241213,113500,531491770,10540,10540,10540,10530,41
20241213,113400,531059640,10540,10540,10550,10540,29
20241213,113300,530753900,10510,10510,10510,10510,1
20241213,113200,530743390,10510,10510,10510,10510,1
20241213,113100,530732880,10510,10510,10510,10510,0
20241213,113000,530732880,10510,10530,10530,10510,89
20241213,112900,529795730,10530,10530,10530,10530,1
20241213,112800,529785200,10530,10530,10530,10530,187
20241213,112700,527816090,10540,10560,10560,10540,348
20241213,112600,524144370,10550,10540,10560,10540,36
20241213,112500,523764430,10550,10540,10560,10540,119
20241213,112400,522508560,10540,10540,10550,10540,81
20241213,112300,521654490,10530,10530,10530,10520,5
20241213,112200,521601850,10540,10520,10540,10520,72
20241213,112100,520843010,10540,10530,10540,10510,79
20241213,112000,520011710,10530,10540,10540,10530,224
20241213,111900,517650890,10540,10540,10540,10540,1
20241213,111800,517640350,10540,10540,10540,10540,1
20241213,111700,517629810,10540,10550,10550,10540,2
20241213,111600,517608720,10540,10550,10550,10540,28
20241213,111500,517313420,10550,10560,10560,10550,88
20241213,111400,516384320,10560,10570,10590,10560,519
20241213,111300,510898300,10570,10570,10570,10570,15
20241213,111200,510739750,10580,10590,10590,10580,222
20241213,111100,508390970,10590,10580,10630,10580,58
20241213,111000,507776730,10590,10590,10590,10590,1
20241213,110900,507766140,10630,10620,10630,10600,1300
20241213,110800,493958780,10620,10620,10630,10600,239
20241213,110700,491421840,10620,10630,10630,10600,59
20241213,110600,490794920,10630,10560,10630,10560,1759
20241213,110500,472168070,10550,10530,10550,10530,1345
20241213,110400,457979400,10530,10530,10530,10530,0
20241213,110300,457979400,10530,10530,10530,10530,1
20241213,110200,457968870,10530,10530,10530,10530,1
20241213,110100,457958340,10540,10550,10550,10530,236
20241213,110000,455470580,10540,10540,10550,10540,129
20241213,105900,454109920,10550,10530,10550,10530,134
20241213,105800,452696240,10540,10550,10550,10540,35
20241213,105700,452327010,10530,10550,10550,10530,67
20241213,105600,451620180,10550,10540,10550,10530,188
20241213,105500,449638340,10540,10530,10540,10530,35
20241213,105400,449269460,10530,10530,10540,10530,181
20241213,105300,447361760,10520,10530,10530,10520,10
20241213,105200,447256550,10520,10520,10520,10520,1
20241213,105100,447246030,10520,10540,10540,10520,80
20241213,105000,446402860,10540,10540,10540,10540,109
20241213,104900,445254000,10550,10540,10550,10540,34
20241213,104800,444895310,10550,10550,10550,10550,33
20241213,104700,444547160,10540,10550,10550,10540,38
20241213,104600,444146300,10550,10540,10550,10540,135
20241213,104500,442723070,10540,10540,10540,10540,3
20241213,104400,442691450,10540,10540,10540,10540,58
20241213,104300,442080130,10540,10530,10540,10530,32
20241213,104200,441743160,10530,10530,10530,10530,300
20241213,104100,438584160,10540,10530,10540,10530,337
20241213,104000,435034040,10530,10540,10540,10530,3
20241213,103900,435002440,10530,10530,10540,10530,134
20241213,103800,433591090,10540,10540,10550,10530,256
20241213,103700,430892810,10540,10530,10550,10530,142
20241213,103600,429396230,10540,10540,10540,10530,84
20241213,103500,428510880,10540,10520,10540,10520,831
20241213,103400,419762610,10510,10520,10520,10510,29
20241213,103300,419457730,10500,10500,10500,10500,1
20241213,103200,419447230,10500,10530,10540,10500,120
20241213,103100,418186440,10540,10500,10540,10500,1164
20241213,103000,405932210,10500,10510,10520,10500,77
20241213,102900,405122940,10510,10510,10510,10500,40
20241213,102800,404702560,10510,10490,10520,10490,68
20241213,102700,403987770,10510,10520,10520,10500,244
20241213,102600,401424780,10520,10480,10520,10480,2117
20241213,102500,379200770,10480,10470,10480,10470,336
20241213,102400,375680280,10470,10450,10470,10450,35
20241213,102300,375313870,10450,10460,10460,10450,2
20241213,102200,375292960,10460,10460,10460,10460,236
20241213,102100,372824400,10480,10470,10480,10470,227
20241213,102000,370447120,10460,10460,10460,10460,26
20241213,101900,370175160,10460,10450,10460,10450,13
20241213,101800,370039280,10450,10460,10460,10450,171
20241213,101700,368250920,10450,10450,10450,10450,71
20241213,101600,367508970,10450,10450,10460,10450,1634
20241213,101500,350432760,10440,10440,10440,10440,194
20241213,101400,348407400,10420,10440,10440,10420,34
20241213,101300,348052460,10420,10430,10430,10420,24
20241213,101200,347802180,10430,10440,10440,10410,35
20241213,101100,347436820,10410,10430,10430,10410,160
20241213,101000,345768040,10420,10420,10420,10420,0
20241213,100900,345768040,10420,10440,10440,10410,354
20241213,100800,342075820,10440,10440,10440,10440,21
20241213,100700,341856580,10450,10450,10450,10440,72
20241213,100600,341104880,10440,10430,10440,10430,49
20241213,100500,340593330,10430,10430,10430,10430,2
20241213,100400,340572470,10420,10430,10430,10420,271
20241213,100300,337745950,10430,10430,10430,10430,621
20241213,100200,331268920,10440,10440,10440,10410,189
20241213,100100,329295800,10440,10410,10440,10410,35
20241213,100000,328930430,10430,10430,10430,10430,138
20241213,095900,327491090,10410,10430,10430,10410,172
20241213,095800,325697150,10410,10420,10420,10410,3
20241213,095700,325665900,10410,10420,10420,10410,28
20241213,095600,325374150,10430,10430,10430,10430,110
20241213,095500,324226850,10430,10400,10440,10390,1804
20241213,095400,305442920,10400,10400,10400,10400,33
20241213,095300,305099720,10400,10400,10400,10400,33
20241213,095200,304756520,10400,10380,10400,10380,35
20241213,095100,304392540,10400,10400,10400,10390,36
20241213,095000,304018160,10400,10380,10400,10380,87
20241213,094900,303114420,10400,10410,10410,10400,319
20241213,094800,299796520,10400,10380,10400,10380,860
20241213,094700,290855920,10380,10380,10380,10380,21
20241213,094600,290637940,10390,10390,10390,10390,0
20241213,094500,290637940,10390,10360,10390,10360,975
20241213,094400,280535820,10360,10370,10370,10320,212
20241213,094300,278347400,10320,10370,10370,10320,32
20241213,094200,278016910,10370,10370,10370,10370,2
20241213,094100,277996170,10320,10320,10320,10320,41
20241213,094000,277573050,10380,10380,10380,10380,30
20241213,093900,277261650,10390,10380,10390,10290,4246
20241213,093800,233527020,10380,10400,10400,10380,180
20241213,093700,231656380,10430,10400,10430,10400,71
20241213,093600,230917950,10400,10400,10400,10400,600
20241213,093500,224677950,10430,10430,10430,10430,11
20241213,093400,224563220,10430,10420,10430,10420,9
20241213,093300,224469360,10430,10420,10430,10420,352
20241213,093200,220799470,10420,10420,10420,10420,58
20241213,093100,220195110,10420,10420,10420,10420,500
20241213,093000,214985110,10430,10420,10430,10300,1192
20241213,092900,202615250,10430,10430,10430,10420,282
20241213,092800,199674270,10430,10430,10430,10430,53
20241213,092700,199121480,10440,10400,10440,10400,1758
20241213,092600,180793510,10400,10370,10400,10370,632
20241213,092500,174220740,10400,10370,10400,10370,88
20241213,092400,173306320,10400,10400,10400,10400,139
20241213,092300,171860720,10400,10370,10410,10370,760
20241213,092200,163966050,10380,10380,10380,10380,0
20241213,092100,163966050,10380,10350,10380,10350,1271
20241213,092000,150787800,10350,10370,10370,10350,131
20241213,091900,149431150,10310,10380,10380,10310,948
20241213,091800,139592730,10370,10370,10370,10370,311
20241213,091700,136367660,10360,10360,10360,10360,258
20241213,091600,133694780,10360,10350,10360,10260,3909
20241213,091500,93431420,10380,10380,10380,10380,0
20241213,091400,93431420,10380,10380,10380,10380,20
20241213,091300,93223820,10390,10390,10390,10390,3
20241213,091200,93192650,10400,10400,10400,10400,0
20241213,091100,93192650,10400,10370,10400,10370,33
20241213,091000,92849870,10380,10370,10380,10370,38
20241213,090900,92455660,10370,10310,10370,10310,121
20241213,090800,91204190,10310,10310,10310,10300,76
20241213,090700,90420730,10310,10310,10310,10310,82
20241213,090600,89575310,10310,10340,10340,10290,644
20241213,090500,82937640,10340,10360,10360,10340,950
20241213,090400,73113510,10360,10340,10360,10320,1027
20241213,090300,62501570,10340,10320,10370,10320,5190
20241213,090200,8808360,10350,10290,10350,10290,232
20241213,090100,6419460,10360,10360,10370,10350,335
20241213,090000,2947920,10380,10380,10380,10380,284