KissMeData/032190/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,191400,648988710,10510,10510,10510,10510,1724
20241216,191300,648988710,10510,10510,10510,10510,0
20241216,191200,648988710,10510,10510,10510,10510,0
20241216,191100,648988710,10510,10510,10510,10510,0
20241216,191000,648988710,10510,10510,10510,10510,0
20241216,190900,648988710,10510,10510,10510,10510,0
20241216,190800,648988710,10510,10510,10510,10510,0
20241216,190700,648988710,10510,10510,10510,10510,0
20241216,190600,648988710,10510,10510,10510,10510,0
20241216,190500,648988710,10510,10510,10510,10510,0
20241216,190400,648988710,10510,10510,10510,10510,0
20241216,190300,648988710,10510,10510,10510,10510,0
20241216,190200,648988710,10510,10510,10510,10510,0
20241216,190100,648988710,10510,10510,10510,10510,0
20241216,190000,648988710,10510,10510,10510,10510,0
20241216,185900,648988710,10510,10510,10510,10510,0
20241216,185800,648988710,10510,10510,10510,10510,0
20241216,185700,648988710,10510,10510,10510,10510,0
20241216,185600,648988710,10510,10510,10510,10510,0
20241216,185500,648988710,10510,10510,10510,10510,0
20241216,185400,648988710,10510,10510,10510,10510,0
20241216,185300,648988710,10510,10510,10510,10510,0
20241216,185200,648988710,10510,10510,10510,10510,0
20241216,185100,648988710,10510,10510,10510,10510,0
20241216,185000,648988710,10510,10510,10510,10510,0
20241216,184900,648988710,10510,10510,10510,10510,0
20241216,184800,648988710,10510,10510,10510,10510,0
20241216,184700,648988710,10510,10510,10510,10510,0
20241216,184600,648988710,10510,10510,10510,10510,0
20241216,184500,648988710,10510,10510,10510,10510,0
20241216,184400,648988710,10510,10510,10510,10510,1724
20241216,184300,648988710,10510,10510,10510,10510,0
20241216,184200,648988710,10510,10510,10510,10510,0
20241216,184100,648988710,10510,10510,10510,10510,0
20241216,184000,648988710,10510,10510,10510,10510,0
20241216,183900,648988710,10510,10510,10510,10510,0
20241216,183800,648988710,10510,10510,10510,10510,0
20241216,183700,648988710,10510,10510,10510,10510,0
20241216,183600,648988710,10510,10510,10510,10510,0
20241216,183500,648988710,10510,10510,10510,10510,0
20241216,183400,648988710,10510,10510,10510,10510,0
20241216,183300,648988710,10510,10510,10510,10510,0
20241216,183200,648988710,10510,10510,10510,10510,0
20241216,183100,648988710,10510,10510,10510,10510,0
20241216,183000,648988710,10510,10510,10510,10510,0
20241216,182900,648988710,10510,10510,10510,10510,0
20241216,182800,648988710,10510,10510,10510,10510,0
20241216,182700,648988710,10510,10510,10510,10510,0
20241216,182600,648988710,10510,10510,10510,10510,0
20241216,182500,648988710,10510,10510,10510,10510,0
20241216,182400,648988710,10510,10510,10510,10510,0
20241216,182300,648988710,10510,10510,10510,10510,0
20241216,182200,648988710,10510,10510,10510,10510,0
20241216,182100,648988710,10510,10510,10510,10510,0
20241216,182000,648988710,10510,10510,10510,10510,0
20241216,181900,648988710,10510,10510,10510,10510,0
20241216,181800,648988710,10510,10510,10510,10510,0
20241216,181700,648988710,10510,10510,10510,10510,0
20241216,181600,648988710,10510,10510,10510,10510,0
20241216,181500,648988710,10510,10510,10510,10510,0
20241216,181400,648988710,10510,10510,10510,10510,1724
20241216,181300,648988710,10510,10510,10510,10510,0
20241216,181200,648988710,10510,10510,10510,10510,0
20241216,181100,648988710,10510,10510,10510,10510,0
20241216,181000,648988710,10510,10510,10510,10510,0
20241216,180900,648988710,10510,10510,10510,10510,0
20241216,180800,648988710,10510,10510,10510,10510,0
20241216,180700,648988710,10510,10510,10510,10510,0
20241216,180600,648988710,10510,10510,10510,10510,0
20241216,180500,648988710,10510,10510,10510,10510,0
20241216,180400,648988710,10510,10510,10510,10510,0
20241216,180300,648988710,10510,10510,10510,10510,0
20241216,180200,648988710,10510,10510,10510,10510,0
20241216,180100,648988710,10510,10510,10510,10510,0
20241216,180000,648988710,10510,10510,10510,10510,0
20241216,175900,648988710,10510,10510,10510,10510,0
20241216,175800,648988710,10510,10510,10510,10510,0
20241216,175700,648988710,10510,10510,10510,10510,0
20241216,175600,648988710,10510,10510,10510,10510,0
20241216,175500,648988710,10510,10510,10510,10510,0
20241216,175400,648988710,10510,10510,10510,10510,0
20241216,175300,648988710,10510,10510,10510,10510,0
20241216,175200,648988710,10510,10510,10510,10510,0
20241216,175100,648988710,10510,10510,10510,10510,0
20241216,175000,648988710,10510,10510,10510,10510,0
20241216,174900,648988710,10510,10510,10510,10510,0
20241216,174800,648988710,10510,10510,10510,10510,0
20241216,174700,648988710,10510,10510,10510,10510,0
20241216,174600,648988710,10510,10510,10510,10510,0
20241216,174500,648988710,10510,10510,10510,10510,0
20241216,174400,648988710,10510,10510,10510,10510,1724
20241216,174300,648988710,10510,10510,10510,10510,0
20241216,174200,648988710,10510,10510,10510,10510,0
20241216,174100,648988710,10510,10510,10510,10510,0
20241216,174000,648988710,10510,10510,10510,10510,0
20241216,173900,648988710,10510,10510,10510,10510,0
20241216,173800,648988710,10510,10510,10510,10510,0
20241216,173700,648988710,10510,10510,10510,10510,0
20241216,173600,648988710,10510,10510,10510,10510,0
20241216,173500,648988710,10510,10510,10510,10510,0
20241216,173400,648988710,10510,10510,10510,10510,0
20241216,173300,648988710,10510,10510,10510,10510,0
20241216,173200,648988710,10510,10510,10510,10510,0
20241216,173100,648988710,10510,10510,10510,10510,0
20241216,173000,648988710,10510,10510,10510,10510,0
20241216,172900,648988710,10510,10510,10510,10510,0
20241216,172800,648988710,10510,10510,10510,10510,0
20241216,172700,648988710,10510,10510,10510,10510,0
20241216,172600,648988710,10510,10510,10510,10510,0
20241216,172500,648988710,10510,10510,10510,10510,0
20241216,172400,648988710,10510,10510,10510,10510,0
20241216,172300,648988710,10510,10510,10510,10510,0
20241216,172200,648988710,10510,10510,10510,10510,0
20241216,172100,648988710,10510,10510,10510,10510,0
20241216,172000,648988710,10510,10510,10510,10510,0
20241216,171900,648988710,10510,10510,10510,10510,0
20241216,171800,648988710,10510,10510,10510,10510,0
20241216,171700,648988710,10510,10510,10510,10510,0
20241216,171600,648988710,10510,10510,10510,10510,0
20241216,171500,648988710,10510,10510,10510,10510,0
20241216,171400,648988710,10510,10510,10510,10510,1724
20241216,171300,648988710,10510,10510,10510,10510,0
20241216,171200,648988710,10510,10510,10510,10510,0
20241216,171100,648988710,10510,10510,10510,10510,0
20241216,171000,648988710,10510,10510,10510,10510,0
20241216,170900,648988710,10510,10510,10510,10510,0
20241216,170800,648988710,10510,10510,10510,10510,0
20241216,170700,648988710,10510,10510,10510,10510,0
20241216,170600,648988710,10510,10510,10510,10510,0
20241216,170500,648988710,10510,10510,10510,10510,0
20241216,170400,648988710,10510,10510,10510,10510,0
20241216,170300,648988710,10510,10510,10510,10510,0
20241216,170200,648988710,10510,10510,10510,10510,0
20241216,170100,648988710,10510,10510,10510,10510,0
20241216,170000,648988710,10510,10510,10510,10510,0
20241216,165900,648988710,10510,10510,10510,10510,0
20241216,165800,648988710,10510,10510,10510,10510,0
20241216,165700,648988710,10510,10510,10510,10510,0
20241216,165600,648988710,10510,10510,10510,10510,0
20241216,165500,648988710,10510,10510,10510,10510,0
20241216,165400,648988710,10510,10510,10510,10510,0
20241216,165300,648988710,10510,10510,10510,10510,0
20241216,165200,648988710,10510,10510,10510,10510,0
20241216,165100,648988710,10510,10510,10510,10510,0
20241216,165000,648988710,10510,10510,10510,10510,0
20241216,164900,648988710,10510,10510,10510,10510,0
20241216,164800,648988710,10510,10510,10510,10510,0
20241216,164700,648988710,10510,10510,10510,10510,0
20241216,164600,648988710,10510,10510,10510,10510,0
20241216,164500,648988710,10510,10510,10510,10510,0
20241216,164400,648988710,10510,10510,10510,10510,1724
20241216,164300,648988710,10510,10510,10510,10510,0
20241216,164200,648988710,10510,10510,10510,10510,0
20241216,164100,648988710,10510,10510,10510,10510,0
20241216,164000,648988710,10510,10510,10510,10510,0
20241216,163900,648988710,10510,10510,10510,10510,0
20241216,163800,648988710,10510,10510,10510,10510,0
20241216,163700,648988710,10510,10510,10510,10510,0
20241216,163600,648988710,10510,10510,10510,10510,0
20241216,163500,648988710,10510,10510,10510,10510,0
20241216,163400,648988710,10510,10510,10510,10510,0
20241216,163300,648988710,10510,10510,10510,10510,0
20241216,163200,648988710,10510,10510,10510,10510,0
20241216,163100,648988710,10510,10510,10510,10510,0
20241216,163000,648988710,10510,10510,10510,10510,0
20241216,162900,648988710,10510,10510,10510,10510,0
20241216,162800,648988710,10510,10510,10510,10510,0
20241216,162700,648988710,10510,10510,10510,10510,0
20241216,162600,648988710,10510,10510,10510,10510,0
20241216,162500,648988710,10510,10510,10510,10510,0
20241216,162400,648988710,10510,10510,10510,10510,0
20241216,162300,648988710,10510,10510,10510,10510,0
20241216,162200,648988710,10510,10510,10510,10510,0
20241216,162100,648988710,10510,10510,10510,10510,0
20241216,162000,648988710,10510,10510,10510,10510,0
20241216,161900,648988710,10510,10510,10510,10510,0
20241216,161800,648988710,10510,10510,10510,10510,0
20241216,161700,648988710,10510,10510,10510,10510,0
20241216,161600,648988710,10510,10510,10510,10510,0
20241216,161500,648988710,10510,10510,10510,10510,0
20241216,161400,648988710,10510,10510,10510,10510,1724
20241216,161300,648988710,10510,10510,10510,10510,0
20241216,161200,648988710,10510,10510,10510,10510,0
20241216,161100,648988710,10510,10510,10510,10510,0
20241216,161000,648988710,10510,10510,10510,10510,0
20241216,160900,648988710,10510,10510,10510,10510,0
20241216,160800,648988710,10510,10510,10510,10510,0
20241216,160700,648988710,10510,10510,10510,10510,0
20241216,160600,648988710,10510,10510,10510,10510,0
20241216,160500,648988710,10510,10510,10510,10510,0
20241216,160400,648988710,10510,10510,10510,10510,0
20241216,160300,648988710,10510,10510,10510,10510,0
20241216,160200,648988710,10510,10510,10510,10510,0
20241216,160100,648988710,10510,10510,10510,10510,0
20241216,160000,648988710,10510,10510,10510,10510,0
20241216,155900,648988710,10510,10510,10510,10510,0
20241216,155800,648988710,10510,10510,10510,10510,0
20241216,155700,648988710,10510,10510,10510,10510,0
20241216,155600,648988710,10510,10510,10510,10510,0
20241216,155500,648988710,10510,10510,10510,10510,0
20241216,155400,648988710,10510,10510,10510,10510,0
20241216,155300,648988710,10510,10510,10510,10510,0
20241216,155200,648988710,10510,10510,10510,10510,0
20241216,155100,648988710,10510,10510,10510,10510,0
20241216,155000,648988710,10510,10510,10510,10510,0
20241216,154900,648988710,10510,10510,10510,10510,0
20241216,154800,648988710,10510,10510,10510,10510,0
20241216,154700,648988710,10510,10510,10510,10510,0
20241216,154600,648988710,10510,10510,10510,10510,0
20241216,154500,648988710,10510,10510,10510,10510,0
20241216,154400,648988710,10510,10510,10510,10510,1724
20241216,154300,648988710,10510,10510,10510,10510,0
20241216,154200,648988710,10510,10510,10510,10510,0
20241216,154100,648988710,10510,10510,10510,10510,0
20241216,154000,648988710,10510,10510,10510,10510,0
20241216,153900,648988710,10510,10510,10510,10510,0
20241216,153800,648988710,10510,10510,10510,10510,0
20241216,153700,648988710,10510,10510,10510,10510,0
20241216,153600,648988710,10510,10510,10510,10510,0
20241216,153500,648988710,10510,10510,10510,10510,0
20241216,153400,648988710,10510,10510,10510,10510,0
20241216,153300,648988710,10510,10510,10510,10510,0
20241216,153200,648988710,10510,10510,10510,10510,0
20241216,153100,648988710,10510,10510,10510,10510,0
20241216,153000,648988710,10510,10510,10510,10510,1724
20241216,152900,630869470,10490,10490,10490,10490,0
20241216,152800,630869470,10490,10490,10490,10490,0
20241216,152700,630869470,10490,10490,10490,10490,0
20241216,152600,630869470,10490,10490,10490,10490,0
20241216,152500,630869470,10490,10490,10490,10490,0
20241216,152400,630869470,10490,10490,10490,10490,0
20241216,152300,630869470,10490,10490,10490,10490,0
20241216,152200,630869470,10490,10490,10490,10490,0
20241216,152100,630869470,10490,10490,10490,10490,0
20241216,152000,630869470,10490,10490,10490,10490,0
20241216,151900,630869470,10490,10480,10490,10480,472
20241216,151800,625922820,10480,10480,10490,10480,127
20241216,151700,624591770,10480,10490,10490,10480,332
20241216,151600,621109820,10500,10490,10500,10490,19
20241216,151500,620910330,10490,10490,10490,10490,17
20241216,151400,620732000,10490,10480,10490,10480,386
20241216,151300,616682870,10490,10480,10490,10480,24
20241216,151200,616431150,10480,10480,10480,10480,23
20241216,151100,616190110,10490,10480,10490,10480,77
20241216,151000,615382640,10480,10480,10490,10480,27
20241216,150900,615099510,10490,10480,10490,10480,9
20241216,150800,615005180,10490,10490,10500,10490,170
20241216,150700,613221710,10490,10490,10490,10490,56
20241216,150600,612634270,10490,10490,10490,10490,9
20241216,150500,612539860,10490,10490,10490,10490,9
20241216,150400,612445450,10490,10490,10490,10490,9
20241216,150300,612351040,10490,10490,10500,10490,44
20241216,150200,611889210,10500,10490,10500,10490,11
20241216,150100,611773800,10490,10500,10500,10490,121
20241216,150000,610504010,10500,10500,10500,10500,31
20241216,145900,610178510,10490,10480,10490,10480,361
20241216,145800,606392160,10480,10480,10480,10480,15
20241216,145700,606234960,10480,10480,10480,10480,10
20241216,145600,606130160,10480,10490,10490,10480,24
20241216,145500,605878510,10480,10480,10480,10480,17
20241216,145400,605700350,10490,10480,10490,10480,12
20241216,145300,605574580,10480,10480,10480,10480,58
20241216,145200,604966740,10480,10480,10480,10480,135
20241216,145100,603551940,10480,10480,10480,10480,15
20241216,145000,603394740,10490,10480,10490,10480,25
20241216,144900,603132580,10480,10480,10490,10480,158
20241216,144800,601476690,10490,10480,10490,10480,29
20241216,144700,601172570,10480,10490,10490,10480,801
20241216,144600,592770840,10490,10490,10490,10490,9
20241216,144500,592676430,10490,10490,10490,10490,22
20241216,144400,592445650,10490,10490,10490,10490,15
20241216,144300,592288300,10490,10490,10490,10490,9
20241216,144200,592193890,10490,10500,10500,10490,142
20241216,144100,590703750,10500,10500,10500,10500,44
20241216,144000,590241750,10490,10490,10490,10490,15
20241216,143900,590084400,10490,10490,10490,10490,12
20241216,143800,589958520,10490,10490,10490,10490,89
20241216,143700,589024910,10500,10500,10500,10500,117
20241216,143600,587796410,10500,10490,10510,10490,119
20241216,143500,586546820,10510,10490,10510,10490,36
20241216,143400,586168780,10490,10490,10500,10490,15
20241216,143300,586011370,10490,10490,10490,10490,15
20241216,143200,585854020,10500,10500,10500,10500,868
20241216,143100,576740020,10500,10490,10500,10490,164
20241216,143000,575018180,10490,10490,10490,10490,8
20241216,142900,574934260,10490,10500,10500,10490,2533
20241216,142800,548343550,10500,10500,10510,10500,15
20241216,142700,548186030,10500,10500,10500,10500,8
20241216,142600,548102030,10500,10500,10500,10500,11
20241216,142500,547986530,10510,10500,10510,10500,60
20241216,142400,547356030,10500,10500,10500,10500,9
20241216,142300,547261530,10500,10500,10500,10500,814
20241216,142200,538714530,10500,10510,10510,10500,517
20241216,142100,533284480,10500,10530,10530,10500,1715
20241216,142000,515259950,10510,10510,10510,10510,1
20241216,141900,515249440,10510,10530,10530,10510,5
20241216,141800,515196830,10510,10510,10530,10510,150
20241216,141700,513618470,10510,10510,10510,10510,0
20241216,141600,513618470,10510,10510,10510,10510,10
20241216,141500,513513370,10510,10510,10510,10510,21
20241216,141400,513292660,10510,10510,10510,10510,3
20241216,141300,513261130,10510,10510,10510,10510,1
20241216,141200,513250620,10510,10510,10510,10510,3
20241216,141100,513219090,10520,10510,10520,10510,2
20241216,141000,513198060,10510,10510,10510,10510,4
20241216,140900,513156020,10510,10510,10510,10510,0
20241216,140800,513156020,10510,10520,10520,10510,636
20241216,140700,506468790,10530,10530,10530,10530,0
20241216,140600,506468790,10530,10520,10530,10520,5
20241216,140500,506416160,10520,10520,10520,10520,7
20241216,140400,506342520,10520,10520,10520,10520,3
20241216,140300,506310960,10520,10520,10520,10520,6
20241216,140200,506247840,10520,10520,10520,10520,45
20241216,140100,505774440,10520,10520,10520,10520,0
20241216,140000,505774440,10520,10520,10520,10520,4
20241216,135900,505732360,10520,10520,10520,10520,5
20241216,135800,505679760,10520,10520,10520,10520,3
20241216,135700,505648200,10520,10520,10520,10520,4
20241216,135600,505606120,10520,10520,10520,10520,0
20241216,135500,505606120,10520,10520,10520,10520,4
20241216,135400,505564040,10520,10520,10520,10520,1
20241216,135300,505553520,10520,10520,10520,10520,3
20241216,135200,505521960,10520,10520,10520,10520,2
20241216,135100,505500920,10520,10520,10520,10520,219
20241216,135000,503197040,10520,10520,10520,10520,1
20241216,134900,503186520,10520,10520,10520,10520,0
20241216,134800,503186520,10520,10520,10520,10520,1
20241216,134700,503176000,10520,10520,10520,10520,1
20241216,134600,503165480,10520,10520,10520,10520,119
20241216,134500,501913600,10520,10520,10520,10520,1
20241216,134400,501903080,10530,10530,10530,10530,2
20241216,134300,501882020,10530,10530,10530,10530,90
20241216,134200,500934320,10530,10520,10530,10520,12
20241216,134100,500807970,10530,10530,10530,10520,14
20241216,134000,500660600,10520,10520,10520,10520,0
20241216,133900,500660600,10520,10520,10520,10520,0
20241216,133800,500660600,10520,10520,10520,10520,0
20241216,133700,500660600,10520,10520,10520,10520,0
20241216,133600,500660600,10520,10520,10520,10520,0
20241216,133500,500660600,10520,10520,10520,10520,1
20241216,133400,500650080,10540,10540,10540,10540,0
20241216,133300,500650080,10540,10540,10540,10540,58
20241216,133200,500038760,10530,10530,10530,10530,29
20241216,133100,499733390,10520,10520,10520,10520,0
20241216,133000,499733390,10520,10520,10520,10520,54
20241216,132900,499165310,10530,10530,10530,10530,0
20241216,132800,499165310,10530,10530,10530,10530,0
20241216,132700,499165310,10530,10530,10530,10530,0
20241216,132600,499165310,10530,10530,10530,10530,0
20241216,132500,499165310,10530,10530,10530,10530,0
20241216,132400,499165310,10530,10530,10530,10530,1035
20241216,132300,488266760,10530,10540,10540,10530,174
20241216,132200,486432870,10530,10530,10530,10530,1
20241216,132100,486422340,10530,10530,10530,10530,8
20241216,132000,486338100,10530,10530,10530,10530,1
20241216,131900,486327570,10540,10530,10540,10530,57
20241216,131800,485726820,10530,10530,10530,10530,1
20241216,131700,485716290,10530,10530,10530,10530,3
20241216,131600,485684700,10530,10530,10530,10530,0
20241216,131500,485684700,10530,10530,10530,10530,0
20241216,131400,485684700,10530,10530,10530,10530,3
20241216,131300,485653110,10530,10530,10530,10530,66
20241216,131200,484958130,10540,10540,10540,10530,549
20241216,131100,479172340,10540,10540,10540,10540,0
20241216,131000,479172340,10540,10540,10540,10540,3
20241216,130900,479140720,10540,10540,10540,10540,0
20241216,130800,479140720,10540,10540,10540,10540,19
20241216,130700,478940460,10540,10540,10540,10540,0
20241216,130600,478940460,10540,10540,10540,10540,6
20241216,130500,478877220,10540,10540,10540,10540,13
20241216,130400,478740200,10550,10550,10550,10550,0
20241216,130300,478740200,10550,10550,10550,10550,75
20241216,130200,477948950,10550,10550,10550,10550,5
20241216,130100,477896200,10540,10540,10540,10540,0
20241216,130000,477896200,10540,10540,10540,10540,3
20241216,125900,477864580,10540,10540,10540,10540,0
20241216,125800,477864580,10540,10540,10540,10540,3
20241216,125700,477832960,10540,10540,10540,10540,14
20241216,125600,477685400,10540,10540,10540,10540,7
20241216,125500,477611620,10530,10530,10530,10530,0
20241216,125400,477611620,10530,10530,10530,10530,0
20241216,125300,477611620,10530,10530,10530,10530,0
20241216,125200,477611620,10530,10530,10530,10530,0
20241216,125100,477611620,10530,10530,10540,10530,324
20241216,125000,474197770,10530,10520,10530,10520,14
20241216,124900,474050380,10530,10530,10530,10530,0
20241216,124800,474050380,10530,10530,10530,10530,0
20241216,124700,474050380,10530,10530,10530,10530,0
20241216,124600,474050380,10530,10530,10530,10530,1
20241216,124500,474039850,10520,10520,10520,10520,3
20241216,124400,474008290,10520,10520,10520,10520,214
20241216,124300,471757010,10520,10520,10520,10520,135
20241216,124200,470336810,10510,10520,10520,10510,35
20241216,124100,469968950,10520,10520,10520,10520,75
20241216,124000,469179950,10510,10530,10530,10510,888
20241216,123900,459843000,10530,10530,10530,10530,34
20241216,123800,459484980,10520,10520,10520,10520,0
20241216,123700,459484980,10520,10520,10520,10520,0
20241216,123600,459484980,10520,10520,10520,10520,30
20241216,123500,459169380,10540,10540,10540,10540,0
20241216,123400,459169380,10540,10540,10540,10520,1298
20241216,123300,445493840,10540,10540,10540,10540,13
20241216,123200,445356820,10570,10570,10570,10570,58
20241216,123100,444743760,10570,10570,10570,10570,0
20241216,123000,444743760,10570,10570,10570,10570,1
20241216,122900,444733190,10570,10570,10570,10570,0
20241216,122800,444733190,10570,10560,10570,10520,2540
20241216,122700,417986290,10570,10570,10570,10570,1
20241216,122600,417975720,10570,10570,10570,10570,50
20241216,122500,417447220,10570,10570,10570,10570,3
20241216,122400,417415510,10570,10570,10570,10570,0
20241216,122300,417415510,10570,10570,10570,10570,0
20241216,122200,417415510,10570,10570,10570,10570,6
20241216,122100,417352090,10580,10580,10580,10580,0
20241216,122000,417352090,10580,10580,10580,10580,56
20241216,121900,416759610,10570,10570,10570,10570,0
20241216,121800,416759610,10570,10570,10570,10560,133
20241216,121700,415353870,10560,10560,10560,10560,9
20241216,121600,415258830,10560,10560,10560,10560,100
20241216,121500,414202830,10560,10560,10560,10560,1
20241216,121400,414192270,10580,10580,10580,10580,0
20241216,121300,414192270,10580,10580,10580,10580,25
20241216,121200,413927770,10580,10580,10580,10580,0
20241216,121100,413927770,10580,10580,10580,10580,0
20241216,121000,413927770,10580,10580,10580,10580,5
20241216,120900,413874870,10580,10580,10580,10580,0
20241216,120800,413874870,10580,10570,10580,10570,75
20241216,120700,413081400,10570,10570,10570,10570,0
20241216,120600,413081400,10570,10570,10570,10570,0
20241216,120500,413081400,10570,10570,10570,10570,0
20241216,120400,413081400,10570,10570,10570,10570,0
20241216,120300,413081400,10570,10560,10570,10560,255
20241216,120200,410387600,10580,10580,10580,10580,0
20241216,120100,410387600,10580,10580,10580,10580,0
20241216,120000,410387600,10580,10580,10580,10580,0
20241216,115900,410387600,10580,10580,10580,10580,0
20241216,115800,410387600,10580,10580,10580,10580,0
20241216,115700,410387600,10580,10580,10580,10580,71
20241216,115600,409636420,10560,10560,10560,10560,0
20241216,115500,409636420,10560,10560,10560,10560,1
20241216,115400,409625860,10570,10570,10570,10570,17
20241216,115300,409446170,10580,10580,10580,10580,77
20241216,115200,408631510,10580,10580,10580,10580,0
20241216,115100,408631510,10580,10570,10580,10570,55
20241216,115000,408049640,10560,10550,10560,10550,29
20241216,114900,407743420,10550,10550,10550,10550,9
20241216,114800,407648470,10550,10550,10550,10550,8
20241216,114700,407564070,10560,10560,10560,10560,0
20241216,114600,407564070,10560,10560,10560,10560,0
20241216,114500,407564070,10560,10560,10560,10560,5
20241216,114400,407511270,10560,10560,10560,10560,1
20241216,114300,407500710,10580,10580,10580,10580,60
20241216,114200,406865910,10580,10580,10580,10580,5
20241216,114100,406813010,10570,10570,10570,10570,0
20241216,114000,406813010,10570,10570,10570,10570,30
20241216,113900,406495910,10570,10570,10570,10570,0
20241216,113800,406495910,10570,10570,10570,10570,2
20241216,113700,406474770,10580,10580,10580,10580,3
20241216,113600,406443030,10580,10580,10580,10580,0
20241216,113500,406443030,10580,10580,10580,10580,65
20241216,113400,405755330,10570,10570,10570,10570,1
20241216,113300,405744760,10570,10570,10570,10570,0
20241216,113200,405744760,10570,10570,10570,10570,20
20241216,113100,405533360,10560,10560,10560,10560,0
20241216,113000,405533360,10560,10560,10560,10560,0
20241216,112900,405533360,10560,10560,10560,10560,25
20241216,112800,405269360,10560,10560,10560,10560,0
20241216,112700,405269360,10560,10560,10560,10560,1
20241216,112600,405258800,10560,10560,10560,10560,0
20241216,112500,405258800,10560,10560,10560,10560,40
20241216,112400,404836400,10560,10560,10560,10560,48
20241216,112300,404329520,10550,10550,10550,10550,7
20241216,112200,404255670,10550,10550,10550,10550,8
20241216,112100,404171270,10560,10560,10560,10560,0
20241216,112000,404171270,10560,10560,10560,10560,124
20241216,111900,402861830,10560,10560,10560,10560,14
20241216,111800,402713990,10570,10570,10570,10570,53
20241216,111700,402153780,10570,10570,10570,10570,8
20241216,111600,402069220,10580,10580,10580,10580,0
20241216,111500,402069220,10580,10580,10580,10580,23
20241216,111400,401825880,10580,10580,10580,10580,0
20241216,111300,401825880,10580,10580,10580,10580,100
20241216,111200,400767880,10580,10570,10580,10570,295
20241216,111100,397647730,10580,10570,10580,10570,82
20241216,111000,396780420,10570,10570,10570,10570,4
20241216,110900,396738140,10580,10580,10580,10580,0
20241216,110800,396738140,10580,10580,10580,10580,101
20241216,110700,395669560,10570,10570,10570,10570,0
20241216,110600,395669560,10570,10560,10570,10560,100
20241216,110500,394612670,10560,10560,10560,10560,102
20241216,110400,393535550,10560,10560,10560,10560,200
20241216,110300,391423550,10550,10550,10550,10550,0
20241216,110200,391423550,10550,10550,10550,10550,4
20241216,110100,391381350,10550,10540,10550,10540,127
20241216,110000,390042190,10540,10540,10540,10540,0
20241216,105900,390042190,10540,10540,10540,10540,14
20241216,105800,389894630,10560,10560,10560,10560,0
20241216,105700,389894630,10560,10560,10560,10560,0
20241216,105600,389894630,10560,10560,10560,10560,0
20241216,105500,389894630,10560,10550,10560,10550,25
20241216,105400,389630710,10550,10540,10550,10540,69
20241216,105300,388903440,10530,10530,10530,10530,0
20241216,105200,388903440,10530,10530,10530,10530,0
20241216,105100,388903440,10530,10530,10530,10530,0
20241216,105000,388903440,10530,10530,10530,10530,185
20241216,104900,386955390,10530,10530,10530,10530,0
20241216,104800,386955390,10530,10530,10530,10530,15
20241216,104700,386797440,10530,10530,10530,10530,0
20241216,104600,386797440,10530,10530,10530,10530,89
20241216,104500,385860270,10520,10520,10520,10520,6
20241216,104400,385797150,10530,10530,10530,10530,0
20241216,104300,385797150,10530,10530,10530,10530,0
20241216,104200,385797150,10530,10530,10530,10530,11
20241216,104100,385681320,10520,10520,10520,10520,61
20241216,104000,385039600,10520,10520,10520,10520,0
20241216,103900,385039600,10520,10520,10520,10520,8
20241216,103800,384955440,10520,10520,10520,10520,0
20241216,103700,384955440,10520,10520,10520,10520,0
20241216,103600,384955440,10520,10520,10520,10520,200
20241216,103500,382851440,10560,10560,10560,10560,1
20241216,103400,382840880,10560,10560,10560,10560,0
20241216,103300,382840880,10560,10560,10560,10560,6
20241216,103200,382777520,10510,10560,10560,10500,1021
20241216,103100,372044330,10570,10530,10570,10530,91
20241216,103000,371084900,10580,10580,10580,10580,0
20241216,102900,371084900,10580,10580,10580,10580,10
20241216,102800,370979100,10600,10600,10600,10600,0
20241216,102700,370979100,10600,10600,10600,10600,0
20241216,102600,370979100,10600,10590,10600,10590,100
20241216,102500,369919190,10600,10580,10600,10580,101
20241216,102400,368848780,10590,10520,10600,10520,1138
20241216,102300,356841260,10510,10510,10510,10510,55
20241216,102200,356263210,10510,10510,10510,10510,8
20241216,102100,356179130,10520,10520,10520,10520,0
20241216,102000,356179130,10520,10510,10520,10510,60
20241216,101900,355548510,10520,10520,10520,10510,828
20241216,101800,346839570,10520,10530,10530,10520,18
20241216,101700,346650110,10530,10540,10540,10530,1073
20241216,101600,335341720,10540,10550,10550,10540,577
20241216,101500,329254700,10550,10550,10550,10550,9
20241216,101400,329159750,10560,10560,10560,10560,74
20241216,101300,328378310,10560,10550,10560,10550,334
20241216,101200,324852270,10560,10560,10560,10550,14
20241216,101100,324704510,10550,10550,10550,10550,0
20241216,101000,324704510,10550,10560,10560,10550,76
20241216,100900,323902700,10560,10560,10560,10560,1
20241216,100800,323892140,10550,10560,10560,10550,93
20241216,100700,322910390,10560,10570,10570,10560,101
20241216,100600,321843360,10570,10570,10570,10560,221
20241216,100500,319507570,10570,10570,10570,10570,0
20241216,100400,319507570,10570,10570,10570,10570,34
20241216,100300,319148190,10560,10560,10560,10560,54
20241216,100200,318577950,10600,10580,10600,10580,1000
20241216,100100,307978650,10600,10550,10600,10550,84
20241216,100000,307092350,10550,10540,10550,10540,9
20241216,095900,306997480,10550,10550,10550,10550,0
20241216,095800,306997480,10550,10550,10550,10550,13
20241216,095700,306860330,10550,10540,10550,10540,18
20241216,095600,306670510,10550,10550,10550,10550,59
20241216,095500,306048060,10550,10550,10550,10550,148
20241216,095400,304486660,10550,10550,10550,10550,25
20241216,095300,304222910,10550,10550,10550,10550,123
20241216,095200,302925260,10550,10540,10550,10540,1586
20241216,095100,286202820,10540,10520,10540,10520,366
20241216,095000,282348430,10520,10520,10530,10520,94
20241216,094900,281358950,10520,10520,10520,10520,1
20241216,094800,281348430,10540,10520,10540,10520,86
20241216,094700,280443570,10530,10540,10540,10530,516
20241216,094600,275009930,10530,10540,10540,10520,513
20241216,094500,269608090,10540,10540,10540,10540,5
20241216,094400,269555390,10520,10520,10520,10520,0
20241216,094300,269555390,10520,10500,10520,10500,331
20241216,094200,266079290,10510,10520,10520,10510,216
20241216,094100,263807210,10550,10550,10550,10550,4286
20241216,094000,218589910,10550,10500,10550,10500,1289
20241216,093900,205018170,10490,10490,10490,10490,0
20241216,093800,205018170,10490,10500,10500,10490,16
20241216,093700,204850250,10500,10510,10510,10500,716
20241216,093600,197331220,10510,10510,10510,10510,275
20241216,093500,194440970,10510,10510,10510,10510,3
20241216,093400,194409440,10520,10510,10520,10510,225
20241216,093300,192044630,10510,10510,10510,10510,50
20241216,093200,191519130,10510,10540,10540,10500,271
20241216,093100,188669400,10610,10570,10610,10570,212
20241216,093000,186423080,10500,10500,10510,10500,290
20241216,092900,183377730,10490,10490,10490,10490,0
20241216,092800,183377730,10490,10520,10520,10490,1198
20241216,092700,170803310,10510,10510,10510,10510,26
20241216,092600,170530050,10510,10510,10510,10500,86
20241216,092500,169626860,10510,10540,10540,10510,390
20241216,092400,165527820,10540,10510,10540,10510,51
20241216,092300,164991780,10540,10510,10540,10510,6
20241216,092200,164928570,10510,10500,10510,10490,141
20241216,092100,163447470,10490,10530,10530,10490,5870
20241216,092000,101812670,10530,10530,10530,10530,0
20241216,091900,101812670,10530,10540,10540,10530,276
20241216,091800,98905770,10540,10540,10540,10540,165
20241216,091700,97166670,10600,10540,10600,10540,368
20241216,091600,93273640,10590,10550,10590,10540,2408
20241216,091500,67891350,10550,10570,10570,10550,717
20241216,091400,60322230,10570,10580,10580,10570,602
20241216,091300,53954820,10590,10590,10590,10580,45
20241216,091200,53478570,10580,10580,10580,10580,96
20241216,091100,52462890,10580,10580,10580,10580,53
20241216,091000,51902150,10570,10580,10590,10570,179
20241216,090900,50009760,10590,10570,10590,10570,260
20241216,090800,47258640,10570,10590,10590,10570,22
20241216,090700,47025980,10590,10590,10590,10590,5
20241216,090600,46973030,10590,10590,10590,10590,2
20241216,090500,46951850,10560,10550,10560,10550,116
20241216,090400,45727160,10540,10540,10540,10530,190
20241216,090300,43724980,10600,10560,10600,10540,1347
20241216,090200,29510800,10560,10560,10560,10560,56
20241216,090100,28919440,10600,10600,10600,10570,204
20241216,090000,26759060,10560,10550,10610,10550,2532