KissMeData/034220/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,191800,10104859770,9060,9060,9060,9060,241164
20241220,191700,10104859770,9060,9060,9060,9060,0
20241220,191600,10104859770,9060,9060,9060,9060,0
20241220,191500,10104859770,9060,9060,9060,9060,0
20241220,191400,10104859770,9060,9060,9060,9060,0
20241220,191300,10104859770,9060,9060,9060,9060,0
20241220,191200,10104859770,9060,9060,9060,9060,0
20241220,191100,10104859770,9060,9060,9060,9060,0
20241220,191000,10104859770,9060,9060,9060,9060,0
20241220,190900,10104859770,9060,9060,9060,9060,0
20241220,190800,10104859770,9060,9060,9060,9060,0
20241220,190700,10104859770,9060,9060,9060,9060,0
20241220,190600,10104859770,9060,9060,9060,9060,0
20241220,190500,10104859770,9060,9060,9060,9060,0
20241220,190400,10104859770,9060,9060,9060,9060,0
20241220,190300,10104859770,9060,9060,9060,9060,0
20241220,190200,10104859770,9060,9060,9060,9060,0
20241220,190100,10104859770,9060,9060,9060,9060,0
20241220,190000,10104859770,9060,9060,9060,9060,0
20241220,185900,10104859770,9060,9060,9060,9060,0
20241220,185800,10104859770,9060,9060,9060,9060,0
20241220,185700,10104859770,9060,9060,9060,9060,0
20241220,185600,10104859770,9060,9060,9060,9060,0
20241220,185500,10104859770,9060,9060,9060,9060,0
20241220,185400,10104859770,9060,9060,9060,9060,0
20241220,185300,10104859770,9060,9060,9060,9060,0
20241220,185200,10104859770,9060,9060,9060,9060,0
20241220,185100,10104859770,9060,9060,9060,9060,0
20241220,185000,10104859770,9060,9060,9060,9060,0
20241220,184900,10104859770,9060,9060,9060,9060,0
20241220,184800,10104859770,9060,9060,9060,9060,241164
20241220,184700,10104859770,9060,9060,9060,9060,0
20241220,184600,10104859770,9060,9060,9060,9060,0
20241220,184500,10104859770,9060,9060,9060,9060,0
20241220,184400,10104859770,9060,9060,9060,9060,0
20241220,184300,10104859770,9060,9060,9060,9060,0
20241220,184200,10104859770,9060,9060,9060,9060,0
20241220,184100,10104859770,9060,9060,9060,9060,0
20241220,184000,10104859770,9060,9060,9060,9060,0
20241220,183900,10104859770,9060,9060,9060,9060,0
20241220,183800,10104859770,9060,9060,9060,9060,0
20241220,183700,10104859770,9060,9060,9060,9060,0
20241220,183600,10104859770,9060,9060,9060,9060,0
20241220,183500,10104859770,9060,9060,9060,9060,0
20241220,183400,10104859770,9060,9060,9060,9060,0
20241220,183300,10104859770,9060,9060,9060,9060,0
20241220,183200,10104859770,9060,9060,9060,9060,0
20241220,183100,10104859770,9060,9060,9060,9060,0
20241220,183000,10104859770,9060,9060,9060,9060,0
20241220,182900,10104859770,9060,9060,9060,9060,0
20241220,182800,10104859770,9060,9060,9060,9060,0
20241220,182700,10104859770,9060,9060,9060,9060,0
20241220,182600,10104859770,9060,9060,9060,9060,0
20241220,182500,10104859770,9060,9060,9060,9060,0
20241220,182400,10104859770,9060,9060,9060,9060,0
20241220,182300,10104859770,9060,9060,9060,9060,0
20241220,182200,10104859770,9060,9060,9060,9060,0
20241220,182100,10104859770,9060,9060,9060,9060,0
20241220,182000,10104859770,9060,9060,9060,9060,0
20241220,181900,10104859770,9060,9060,9060,9060,0
20241220,181800,10104859770,9060,9060,9060,9060,241164
20241220,181700,10104859770,9060,9060,9060,9060,0
20241220,181600,10104859770,9060,9060,9060,9060,0
20241220,181500,10104859770,9060,9060,9060,9060,0
20241220,181400,10104859770,9060,9060,9060,9060,0
20241220,181300,10104859770,9060,9060,9060,9060,0
20241220,181200,10104859770,9060,9060,9060,9060,0
20241220,181100,10104859770,9060,9060,9060,9060,0
20241220,181000,10104859770,9060,9060,9060,9060,0
20241220,180900,10104859770,9060,9060,9060,9060,0
20241220,180800,10104859770,9060,9060,9060,9060,0
20241220,180700,10104859770,9060,9060,9060,9060,0
20241220,180600,10104859770,9060,9060,9060,9060,0
20241220,180500,10104859770,9060,9060,9060,9060,0
20241220,180400,10104859770,9060,9060,9060,9060,0
20241220,180300,10104859770,9060,9060,9060,9060,0
20241220,180200,10104859770,9060,9060,9060,9060,0
20241220,180100,10104859770,9060,9060,9060,9060,0
20241220,180000,10104859770,9060,9060,9060,9060,0
20241220,175900,10104859770,9060,9060,9060,9060,0
20241220,175800,10104859770,9060,9060,9060,9060,0
20241220,175700,10104859770,9060,9060,9060,9060,0
20241220,175600,10104859770,9060,9060,9060,9060,0
20241220,175500,10104859770,9060,9060,9060,9060,0
20241220,175400,10104859770,9060,9060,9060,9060,0
20241220,175300,10104859770,9060,9060,9060,9060,0
20241220,175200,10104859770,9060,9060,9060,9060,0
20241220,175100,10104859770,9060,9060,9060,9060,0
20241220,175000,10104859770,9060,9060,9060,9060,0
20241220,174900,10104859770,9060,9060,9060,9060,0
20241220,174800,10104859770,9060,9060,9060,9060,241164
20241220,174700,10104859770,9060,9060,9060,9060,0
20241220,174600,10104859770,9060,9060,9060,9060,0
20241220,174500,10104859770,9060,9060,9060,9060,0
20241220,174400,10104859770,9060,9060,9060,9060,0
20241220,174300,10104859770,9060,9060,9060,9060,0
20241220,174200,10104859770,9060,9060,9060,9060,0
20241220,174100,10104859770,9060,9060,9060,9060,0
20241220,174000,10104859770,9060,9060,9060,9060,0
20241220,173900,10104859770,9060,9060,9060,9060,0
20241220,173800,10104859770,9060,9060,9060,9060,0
20241220,173700,10104859770,9060,9060,9060,9060,0
20241220,173600,10104859770,9060,9060,9060,9060,0
20241220,173500,10104859770,9060,9060,9060,9060,0
20241220,173400,10104859770,9060,9060,9060,9060,0
20241220,173300,10104859770,9060,9060,9060,9060,0
20241220,173200,10104859770,9060,9060,9060,9060,0
20241220,173100,10104859770,9060,9060,9060,9060,0
20241220,173000,10104859770,9060,9060,9060,9060,0
20241220,172900,10104859770,9060,9060,9060,9060,0
20241220,172800,10104859770,9060,9060,9060,9060,0
20241220,172700,10104859770,9060,9060,9060,9060,0
20241220,172600,10104859770,9060,9060,9060,9060,0
20241220,172500,10104859770,9060,9060,9060,9060,0
20241220,172400,10104859770,9060,9060,9060,9060,0
20241220,172300,10104859770,9060,9060,9060,9060,0
20241220,172200,10104859770,9060,9060,9060,9060,0
20241220,172100,10104859770,9060,9060,9060,9060,0
20241220,172000,10104859770,9060,9060,9060,9060,0
20241220,171900,10104859770,9060,9060,9060,9060,0
20241220,171800,10104859770,9060,9060,9060,9060,241164
20241220,171700,10104859770,9060,9060,9060,9060,0
20241220,171600,10104859770,9060,9060,9060,9060,0
20241220,171500,10104859770,9060,9060,9060,9060,0
20241220,171400,10104859770,9060,9060,9060,9060,0
20241220,171300,10104859770,9060,9060,9060,9060,0
20241220,171200,10104859770,9060,9060,9060,9060,0
20241220,171100,10104859770,9060,9060,9060,9060,0
20241220,171000,10104859770,9060,9060,9060,9060,0
20241220,170900,10104859770,9060,9060,9060,9060,0
20241220,170800,10104859770,9060,9060,9060,9060,0
20241220,170700,10104859770,9060,9060,9060,9060,0
20241220,170600,10104859770,9060,9060,9060,9060,0
20241220,170500,10104859770,9060,9060,9060,9060,0
20241220,170400,10104859770,9060,9060,9060,9060,0
20241220,170300,10104859770,9060,9060,9060,9060,0
20241220,170200,10104859770,9060,9060,9060,9060,0
20241220,170100,10104859770,9060,9060,9060,9060,0
20241220,170000,10104859770,9060,9060,9060,9060,0
20241220,165900,10104859770,9060,9060,9060,9060,0
20241220,165800,10104859770,9060,9060,9060,9060,0
20241220,165700,10104859770,9060,9060,9060,9060,0
20241220,165600,10104859770,9060,9060,9060,9060,0
20241220,165500,10104859770,9060,9060,9060,9060,0
20241220,165400,10104859770,9060,9060,9060,9060,0
20241220,165300,10104859770,9060,9060,9060,9060,0
20241220,165200,10104859770,9060,9060,9060,9060,0
20241220,165100,10104859770,9060,9060,9060,9060,0
20241220,165000,10104859770,9060,9060,9060,9060,0
20241220,164900,10104859770,9060,9060,9060,9060,0
20241220,164800,10104859770,9060,9060,9060,9060,241164
20241220,164700,10104859770,9060,9060,9060,9060,0
20241220,164600,10104859770,9060,9060,9060,9060,0
20241220,164500,10104859770,9060,9060,9060,9060,0
20241220,164400,10104859770,9060,9060,9060,9060,0
20241220,164300,10104859770,9060,9060,9060,9060,0
20241220,164200,10104859770,9060,9060,9060,9060,0
20241220,164100,10104859770,9060,9060,9060,9060,0
20241220,164000,10104859770,9060,9060,9060,9060,0
20241220,163900,10104859770,9060,9060,9060,9060,0
20241220,163800,10104859770,9060,9060,9060,9060,0
20241220,163700,10104859770,9060,9060,9060,9060,0
20241220,163600,10104859770,9060,9060,9060,9060,0
20241220,163500,10104859770,9060,9060,9060,9060,0
20241220,163400,10104859770,9060,9060,9060,9060,0
20241220,163300,10104859770,9060,9060,9060,9060,0
20241220,163200,10104859770,9060,9060,9060,9060,0
20241220,163100,10104859770,9060,9060,9060,9060,0
20241220,163000,10104859770,9060,9060,9060,9060,0
20241220,162900,10104859770,9060,9060,9060,9060,0
20241220,162800,10104859770,9060,9060,9060,9060,0
20241220,162700,10104859770,9060,9060,9060,9060,0
20241220,162600,10104859770,9060,9060,9060,9060,0
20241220,162500,10104859770,9060,9060,9060,9060,0
20241220,162400,10104859770,9060,9060,9060,9060,0
20241220,162300,10104859770,9060,9060,9060,9060,0
20241220,162200,10104859770,9060,9060,9060,9060,0
20241220,162100,10104859770,9060,9060,9060,9060,0
20241220,162000,10104859770,9060,9060,9060,9060,0
20241220,161900,10104859770,9060,9060,9060,9060,0
20241220,161800,10104859770,9060,9060,9060,9060,241164
20241220,161700,10104859770,9060,9060,9060,9060,0
20241220,161600,10104859770,9060,9060,9060,9060,0
20241220,161500,10104859770,9060,9060,9060,9060,0
20241220,161400,10104859770,9060,9060,9060,9060,0
20241220,161300,10104859770,9060,9060,9060,9060,0
20241220,161200,10104859770,9060,9060,9060,9060,0
20241220,161100,10104859770,9060,9060,9060,9060,0
20241220,161000,10104859770,9060,9060,9060,9060,0
20241220,160900,10104859770,9060,9060,9060,9060,0
20241220,160800,10104859770,9060,9060,9060,9060,0
20241220,160700,10104859770,9060,9060,9060,9060,0
20241220,160600,10104859770,9060,9060,9060,9060,0
20241220,160500,10104859770,9060,9060,9060,9060,0
20241220,160400,10104859770,9060,9060,9060,9060,0
20241220,160300,10104859770,9060,9060,9060,9060,0
20241220,160200,10104859770,9060,9060,9060,9060,0
20241220,160100,10104859770,9060,9060,9060,9060,0
20241220,160000,10104859770,9060,9060,9060,9060,0
20241220,155900,10104859770,9060,9060,9060,9060,0
20241220,155800,10104859770,9060,9060,9060,9060,0
20241220,155700,10104859770,9060,9060,9060,9060,0
20241220,155600,10104859770,9060,9060,9060,9060,0
20241220,155500,10104859770,9060,9060,9060,9060,0
20241220,155400,10104859770,9060,9060,9060,9060,0
20241220,155300,10104859770,9060,9060,9060,9060,0
20241220,155200,10104859770,9060,9060,9060,9060,0
20241220,155100,10104859770,9060,9060,9060,9060,0
20241220,155000,10104859770,9060,9060,9060,9060,0
20241220,154900,10104859770,9060,9060,9060,9060,0
20241220,154800,10104859770,9060,9060,9060,9060,241164
20241220,154700,10104859770,9060,9060,9060,9060,0
20241220,154600,10104859770,9060,9060,9060,9060,0
20241220,154500,10104859770,9060,9060,9060,9060,0
20241220,154400,10104859770,9060,9060,9060,9060,0
20241220,154300,10104859770,9060,9060,9060,9060,0
20241220,154200,10104859770,9060,9060,9060,9060,0
20241220,154100,10104859770,9060,9060,9060,9060,0
20241220,154000,10104859770,9060,9060,9060,9060,0
20241220,153900,10104859770,9060,9060,9060,9060,0
20241220,153800,10104859770,9060,9060,9060,9060,0
20241220,153700,10104859770,9060,9060,9060,9060,0
20241220,153600,10104859770,9060,9060,9060,9060,0
20241220,153500,10104859770,9060,9060,9060,9060,0
20241220,153400,10104859770,9060,9060,9060,9060,0
20241220,153300,10104859770,9060,9060,9060,9060,0
20241220,153200,10104859770,9060,9060,9060,9060,0
20241220,153100,10104859770,9060,9060,9060,9060,0
20241220,153000,10104859770,9060,9060,9060,9060,241164
20241220,152900,7919913930,9040,9040,9040,9040,0
20241220,152800,7919913930,9040,9040,9040,9040,0
20241220,152700,7919913930,9040,9040,9040,9040,0
20241220,152600,7919913930,9040,9040,9040,9040,0
20241220,152500,7919913930,9040,9040,9040,9040,0
20241220,152400,7919913930,9040,9040,9040,9040,0
20241220,152300,7919913930,9040,9040,9040,9040,0
20241220,152200,7919913930,9040,9040,9040,9040,0
20241220,152100,7919913930,9040,9040,9040,9040,0
20241220,152000,7919913930,9040,9040,9040,9040,0
20241220,151900,7919913930,9040,9040,9050,9040,1857
20241220,151800,7903112650,9050,9040,9050,9040,2587
20241220,151700,7879720890,9040,9050,9050,9040,605
20241220,151600,7874248930,9050,9040,9050,9040,1568
20241220,151500,7860073890,9050,9040,9050,9040,881
20241220,151400,7852109290,9050,9040,9050,9040,1469
20241220,151300,7838823800,9050,9030,9050,9030,27500
20241220,151200,7590421760,9040,9040,9040,9030,10907
20241220,151100,7491927740,9030,9040,9040,9030,1307
20241220,151000,7480119020,9030,9040,9040,9030,1895
20241220,150900,7463000100,9030,9030,9040,9030,1393
20241220,150800,7450418530,9030,9030,9040,9030,1954
20241220,150700,7432759860,9030,9040,9040,9030,3597
20241220,150600,7400275050,9040,9040,9040,9030,812
20241220,150500,7392939820,9040,9040,9040,9030,830
20241220,150400,7385443070,9040,9030,9040,9030,3480
20241220,150300,7354002470,9040,9030,9040,9030,806
20241220,150200,7346719550,9030,9030,9040,9030,2622
20241220,150100,7323031580,9040,9030,9040,9030,1216
20241220,150000,7312045900,9040,9040,9050,9030,6532
20241220,145900,7253003270,9050,9050,9050,9040,941
20241220,145800,7244494370,9050,9040,9050,9040,1280
20241220,145700,7232922060,9050,9050,9050,9040,706
20241220,145600,7226536210,9050,9050,9050,9040,622
20241220,145500,7220911480,9050,9040,9050,9040,664
20241220,145400,7214907520,9050,9050,9050,9040,1009
20241220,145300,7205785300,9050,9040,9050,9040,1462
20241220,145200,7192557550,9050,9050,9050,9040,451
20241220,145100,7188479330,9040,9050,9050,9040,456
20241220,145000,7184356060,9050,9040,9050,9040,2842
20241220,144900,7158663830,9040,9040,9040,9030,12397
20241220,144800,7046598390,9040,9030,9040,9030,1414
20241220,144700,7033821500,9040,9040,9040,9030,764
20241220,144600,7026921070,9040,9030,9040,9030,1009
20241220,144500,7017805000,9030,9040,9040,9030,3926
20241220,144400,6982322100,9040,9040,9040,9030,493
20241220,144300,6977866320,9040,9040,9040,9030,1140
20241220,144200,6967563630,9030,9040,9040,9030,722
20241220,144100,6961038650,9040,9040,9040,9030,1035
20241220,144000,6951682970,9040,9030,9040,9030,1330
20241220,143900,6939670600,9030,9030,9040,9030,201
20241220,143800,6937854340,9030,9040,9040,9030,255
20241220,143700,6935549860,9040,9030,9040,9030,764
20241220,143600,6928646950,9040,9040,9040,9030,725
20241220,143500,6922094140,9040,9040,9050,9040,14870
20241220,143400,6787665080,9040,9050,9060,9040,769
20241220,143300,6780711870,9040,9050,9050,9040,2660
20241220,143200,6756639700,9050,9050,9050,9040,1386
20241220,143100,6744106160,9040,9050,9050,9040,384
20241220,143000,6740632120,9050,9050,9050,9040,200
20241220,142900,6738822810,9050,9060,9060,9050,1257
20241220,142800,6727445660,9050,9060,9060,9050,113
20241220,142700,6726422640,9050,9060,9060,9050,1587
20241220,142600,6712059630,9060,9050,9060,9040,1179
20241220,142500,6701390850,9040,9060,9060,9040,1292
20241220,142400,6689699630,9050,9050,9060,9050,500
20241220,142300,6685174110,9050,9050,9050,9040,360
20241220,142200,6681917020,9050,9050,9050,9040,768
20241220,142100,6674967100,9050,9050,9050,9040,163
20241220,142000,6673492370,9050,9050,9050,9040,193
20241220,141900,6671746100,9050,9050,9050,9040,758
20241220,141800,6664886740,9050,9050,9050,9040,300
20241220,141700,6662172130,9040,9040,9050,9040,2064
20241220,141600,6643500660,9040,9060,9060,9040,719
20241220,141500,6636994180,9060,9060,9060,9040,4939
20241220,141400,6592295850,9060,9060,9060,9050,676
20241220,141300,6586172300,9060,9060,9060,9050,195
20241220,141200,6584406120,9060,9060,9060,9050,235
20241220,141100,6582277500,9060,9060,9060,9050,603
20241220,141000,6576814630,9060,9060,9060,9050,186
20241220,140900,6575129960,9060,9050,9060,9050,4681
20241220,140800,6532760620,9050,9050,9050,9040,1679
20241220,140700,6517566120,9050,9050,9050,9040,121
20241220,140600,6516471560,9050,9040,9050,9040,269
20241220,140500,6514037640,9050,9040,9050,9040,564
20241220,140400,6508934820,9040,9050,9050,9040,234
20241220,140300,6506818180,9040,9040,9050,9040,197
20241220,140200,6505037210,9040,9050,9050,9040,202
20241220,140100,6503209150,9040,9050,9050,9040,766
20241220,140000,6496281990,9040,9050,9050,9040,147
20241220,135900,6494951740,9050,9050,9050,9040,206
20241220,135800,6493087570,9040,9050,9050,9040,145
20241220,135700,6491775740,9040,9050,9050,9040,239
20241220,135600,6489612910,9050,9040,9050,9030,8103
20241220,135500,6416361450,9030,9040,9040,9030,388
20241220,135400,6412856050,9030,9040,9040,9030,236
20241220,135300,6410724800,9040,9030,9040,9030,2117
20241220,135200,6391587700,9040,9040,9040,9030,2972
20241220,135100,6364745900,9040,9040,9040,9030,222
20241220,135000,6362739200,9040,9040,9040,9030,2039
20241220,134900,6344322520,9030,9030,9040,9030,323
20241220,134800,6341402880,9040,9040,9040,9030,227
20241220,134700,6339350920,9050,9030,9050,9030,403
20241220,134600,6335707220,9040,9050,9050,9040,863
20241220,134500,6327905210,9040,9040,9050,9040,1444
20241220,134400,6314844870,9040,9040,9050,9040,2186
20241220,134300,6295081910,9040,9040,9050,9040,335
20241220,134200,6292051680,9040,9040,9050,9030,515
20241220,134100,6287394900,9040,9040,9040,9030,3983
20241220,134000,6251388720,9030,9030,9040,9030,236
20241220,133900,6249255360,9040,9040,9040,9030,196
20241220,133800,6247483590,9040,9030,9040,9030,422
20241220,133700,6243668840,9040,9040,9040,9030,400
20241220,133600,6240054920,9030,9030,9040,9020,6501
20241220,133500,6181355950,9030,9020,9030,9020,3560
20241220,133400,6149232270,9030,9030,9030,9020,4865
20241220,133300,6105301360,9030,9030,9030,9020,3977
20241220,133200,6069391120,9030,9030,9030,9020,206
20241220,133100,6067531130,9030,9030,9030,9020,1160
20241220,133000,6057058390,9030,9020,9030,9020,387
20241220,132900,6053566190,9030,9030,9030,9020,1267
20241220,132800,6042128870,9030,9030,9030,9020,6966
20241220,132700,5979228050,9020,9030,9030,9020,2015
20241220,132600,5961034300,9030,9030,9030,9020,1541
20241220,132500,5947119140,9020,9030,9030,9020,816
20241220,132400,5939752030,9030,9030,9030,9020,1543
20241220,132300,5925828210,9020,9020,9030,9020,847
20241220,132200,5918182410,9030,9020,9030,9020,551
20241220,132100,5913209550,9020,9020,9030,9020,3562
20241220,132000,5881078700,9030,9030,9040,9030,12207
20241220,131900,5770847560,9030,9050,9050,9030,27553
20241220,131800,5521611470,9050,9050,9060,9050,11994
20241220,131700,5413062770,9060,9060,9060,9050,510
20241220,131600,5408446920,9060,9050,9060,9050,211
20241220,131500,5406536020,9060,9050,9060,9050,2054
20241220,131400,5387926820,9060,9060,9060,9050,459
20241220,131300,5383771420,9050,9050,9060,9050,639
20241220,131200,5377984560,9060,9060,9060,9050,1304
20241220,131100,5366171700,9060,9060,9060,9050,441
20241220,131000,5362176280,9050,9060,9060,9050,1154
20241220,130900,5351722330,9060,9070,9070,9060,19415
20241220,130800,5175818320,9060,9070,9070,9060,1315
20241220,130700,5163899840,9070,9070,9070,9060,1473
20241220,130600,5150539750,9060,9060,9070,9060,363
20241220,130500,5147247450,9060,9070,9070,9060,303
20241220,130400,5144500380,9060,9070,9070,9060,694
20241220,130300,5138205840,9070,9070,9070,9060,6455
20241220,130200,5079719400,9060,9070,9070,9060,68
20241220,130100,5079102750,9070,9070,9070,9060,2068
20241220,130000,5060366160,9070,9060,9070,9060,396
20241220,125900,5056774590,9070,9070,9070,9060,303
20241220,125800,5054026480,9070,9060,9070,9060,193
20241220,125700,5052276070,9070,9070,9070,9060,1138
20241220,125600,5041954560,9070,9060,9070,9060,2912
20241220,125500,5015549920,9060,9070,9070,9060,5259
20241220,125400,4967850950,9070,9070,9070,9060,1367
20241220,125300,4955454340,9060,9070,9070,9060,991
20241220,125200,4946466150,9070,9070,9070,9060,5611
20241220,125100,4895574440,9060,9060,9070,9060,354
20241220,125000,4892366840,9060,9070,9070,9060,218
20241220,124900,4890391180,9060,9070,9070,9060,294
20241220,124800,4887725270,9070,9060,9070,9060,117
20241220,124700,4886664520,9060,9070,9070,9060,2028
20241220,124600,4868287400,9070,9080,9080,9060,8302
20241220,124500,4793018800,9070,9080,9080,9070,2206
20241220,124400,4772997510,9090,9090,9090,9080,207
20241220,124300,4771116290,9090,9080,9090,9080,194
20241220,124200,4769353870,9080,9080,9090,9080,249
20241220,124100,4767092610,9080,9080,9090,9080,2670
20241220,124000,4742848710,9090,9080,9090,9080,90
20241220,123900,4742030670,9090,9080,9090,9080,11773
20241220,123800,4635109950,9080,9080,9090,9080,1049
20241220,123700,4625584640,9080,9090,9090,9080,82
20241220,123600,4624839620,9090,9090,9090,9080,96
20241220,123500,4623967020,9080,9090,9090,9080,21
20241220,123400,4623776300,9090,9090,9090,9080,757
20241220,123300,4616899800,9090,9080,9090,9080,500
20241220,123200,4612357860,9080,9090,9090,9080,6067
20241220,123100,4557208960,9090,9100,9100,9090,1428
20241220,123000,4544227340,9100,9090,9100,9090,164
20241220,122900,4542734980,9100,9090,9100,9090,734
20241220,122800,4536056190,9090,9090,9100,9090,362
20241220,122700,4532765260,9100,9090,9100,9090,69
20241220,122600,4532137420,9090,9100,9110,9090,3918
20241220,122500,4496483130,9110,9100,9110,9100,1487
20241220,122400,4482938710,9100,9090,9100,9090,388
20241220,122300,4479407930,9100,9100,9100,9090,108
20241220,122200,4478425200,9100,9100,9100,9090,224
20241220,122100,4476388120,9090,9100,9100,9090,42
20241220,122000,4476005950,9090,9100,9100,9090,748
20241220,121900,4469199180,9090,9090,9100,9090,5698
20241220,121800,4417347850,9100,9100,9100,9090,111
20241220,121700,4416337810,9100,9090,9100,9090,147
20241220,121600,4415000160,9090,9090,9100,9090,904
20241220,121500,4406777880,9100,9100,9100,9090,331
20241220,121400,4403765860,9100,9090,9100,9090,202
20241220,121300,4401928470,9090,9090,9100,9090,187
20241220,121200,4400227260,9100,9090,9100,9090,2566
20241220,121100,4376889770,9090,9090,9100,9090,84
20241220,121000,4376125660,9090,9090,9100,9090,271
20241220,120900,4373661800,9090,9090,9100,9090,1018
20241220,120800,4364407830,9090,9090,9100,9090,158
20241220,120700,4362970230,9100,9090,9100,9090,378
20241220,120600,4359533830,9090,9090,9100,9090,720
20241220,120500,4352988560,9090,9100,9100,9090,11952
20241220,120400,4244335100,9090,9100,9100,9090,1140
20241220,120300,4233971640,9100,9100,9100,9090,414
20241220,120200,4230206070,9090,9100,9100,9090,1599
20241220,120100,4215656250,9100,9100,9100,9090,1250
20241220,120000,4204286310,9100,9100,9100,9090,1746
20241220,115900,4188398070,9100,9100,9100,9090,663
20241220,115800,4182364820,9100,9100,9100,9090,1998
20241220,115700,4164193110,9090,9090,9100,9090,494
20241220,115600,4159697840,9100,9100,9100,9090,1111
20241220,115500,4149587820,9110,9100,9110,9090,2256
20241220,115400,4129067420,9100,9100,9110,9100,431
20241220,115300,4125144600,9100,9100,9110,9100,142
20241220,115200,4123852260,9100,9100,9110,9100,1131
20241220,115100,4113559330,9110,9110,9110,9100,2815
20241220,115000,4087935490,9110,9110,9110,9100,266
20241220,114900,4085512350,9100,9110,9110,9100,726
20241220,114800,4078898550,9110,9120,9120,9100,880
20241220,114700,4070880430,9120,9110,9120,9110,162
20241220,114600,4069404270,9120,9110,9120,9110,418
20241220,114500,4065594650,9110,9110,9120,9110,651
20241220,114400,4059663640,9120,9120,9120,9110,334
20241220,114300,4056617650,9120,9100,9130,9100,17032
20241220,114200,3901591710,9100,9120,9130,9090,26335
20241220,114100,3661913290,9130,9120,9130,9120,386
20241220,114000,3658389200,9130,9130,9130,9120,842
20241220,113900,3650701770,9130,9120,9130,9120,656
20241220,113800,3644713060,9120,9120,9130,9110,1825
20241220,113700,3628069010,9110,9110,9110,9100,5397
20241220,113600,3578902470,9110,9110,9110,9100,1849
20241220,113500,3562058110,9110,9110,9120,9100,17997
20241220,113400,3398150590,9110,9120,9120,9110,6802
20241220,113300,3336182160,9110,9120,9120,9110,655
20241220,113200,3330209600,9110,9110,9120,9110,465
20241220,113100,3325968940,9120,9120,9120,9110,562
20241220,113000,3320843890,9120,9120,9120,9110,265
20241220,112900,3318427180,9120,9110,9120,9110,950
20241220,112800,3309763300,9120,9120,9120,9110,251
20241220,112700,3307474480,9120,9110,9120,9110,244
20241220,112600,3305251230,9110,9120,9120,9110,2184
20241220,112500,3285335480,9120,9120,9120,9110,123
20241220,112400,3284213870,9120,9110,9120,9110,199
20241220,112300,3282399110,9120,9120,9120,9110,210
20241220,112200,3280485090,9120,9110,9120,9110,953
20241220,112100,3271797900,9120,9120,9120,9110,372
20241220,112000,3268405320,9110,9110,9120,9110,158
20241220,111900,3266964460,9120,9120,9130,9110,11605
20241220,111800,3161126960,9120,9120,9130,9120,596
20241220,111700,3155686090,9130,9130,9130,9120,104
20241220,111600,3154736600,9130,9130,9130,9120,1208
20241220,111500,3143715930,9120,9120,9130,9120,313
20241220,111400,3140860380,9120,9120,9130,9120,2121
20241220,111300,3121513130,9130,9130,9130,9120,382
20241220,111200,3118025510,9120,9130,9130,9120,987
20241220,111100,3109016660,9130,9120,9130,9120,236
20241220,111000,3106862010,9130,9120,9130,9120,521
20241220,110900,3102107800,9120,9130,9140,9120,3193
20241220,110800,3072955280,9130,9130,9140,9130,49
20241220,110700,3072507480,9140,9130,9140,9130,803
20241220,110600,3065175730,9130,9140,9140,9130,145
20241220,110500,3063851010,9140,9130,9140,9120,1309
20241220,110400,3051897740,9130,9130,9130,9120,3315
20241220,110300,3021631820,9130,9130,9130,9120,657
20241220,110200,3015634010,9130,9130,9130,9120,636
20241220,110100,3009832360,9120,9120,9130,9120,809
20241220,110000,3002453330,9120,9120,9130,9120,1227
20241220,105900,2991250940,9130,9140,9150,9120,16052
20241220,105800,2844669810,9150,9140,9150,9140,906
20241220,105700,2836388410,9140,9140,9150,9140,146
20241220,105600,2835053600,9140,9140,9150,9140,1115
20241220,105500,2824861850,9140,9140,9140,9130,1588
20241220,105400,2810349770,9140,9130,9140,9130,3168
20241220,105300,2781402010,9140,9140,9140,9130,245
20241220,105200,2779163070,9140,9140,9140,9130,157
20241220,105100,2777728180,9130,9140,9140,9130,145
20241220,105000,2776403020,9140,9130,9140,9130,2519
20241220,104900,2753379420,9130,9150,9150,9130,5659
20241220,104800,2701659360,9150,9150,9160,9140,15496
20241220,104700,2559870340,9160,9150,9160,9150,125
20241220,104600,2558725530,9160,9150,9160,9150,876
20241220,104500,2550701960,9160,9160,9170,9160,1644
20241220,104400,2535642810,9160,9170,9170,9160,342
20241220,104300,2532506770,9160,9160,9170,9160,957
20241220,104200,2523740600,9160,9170,9170,9160,296
20241220,104100,2521026890,9160,9170,9170,9160,421
20241220,104000,2517166460,9160,9160,9170,9160,865
20241220,103900,2509243030,9160,9160,9170,9160,373
20241220,103800,2505822810,9170,9150,9170,9150,658
20241220,103700,2499794440,9150,9160,9160,9150,555
20241220,103600,2494711050,9160,9160,9160,9150,1672
20241220,103500,2479395540,9160,9160,9160,9150,223
20241220,103400,2477353380,9150,9160,9160,9150,2524
20241220,103300,2454256790,9150,9150,9160,9140,2443
20241220,103200,2431902510,9150,9150,9150,9140,435
20241220,103100,2427922290,9150,9140,9150,9140,106
20241220,103000,2426953090,9140,9140,9150,9140,216
20241220,102900,2424977550,9140,9140,9140,9130,2057
20241220,102800,2406178090,9130,9140,9150,9130,5967
20241220,102700,2351639360,9140,9150,9150,9140,1137
20241220,102600,2341246120,9150,9150,9160,9140,11494
20241220,102500,2236076400,9160,9150,9160,9150,52
20241220,102400,2235600190,9150,9160,9160,9150,1071
20241220,102300,2225797930,9160,9160,9170,9150,3109
20241220,102200,2197321670,9160,9170,9170,9160,112
20241220,102100,2196294760,9160,9170,9170,9160,241
20241220,102000,2194084920,9170,9170,9170,9160,229
20241220,101900,2191985680,9170,9160,9170,9160,4284
20241220,101800,2152743420,9160,9160,9170,9160,130
20241220,101700,2151552590,9170,9170,9170,9160,453
20241220,101600,2147398590,9160,9180,9180,9160,6968
20241220,101500,2083505840,9180,9180,9180,9170,1006
20241220,101400,2074273370,9180,9180,9180,9170,3211
20241220,101300,2044797000,9180,9190,9190,9180,253
20241220,101200,2042471980,9190,9200,9200,9180,476
20241220,101100,2038097260,9200,9190,9200,9190,3098
20241220,101000,2009624170,9190,9190,9190,9180,720
20241220,100900,2003007510,9190,9190,9190,9180,310
20241220,100800,2000159930,9190,9180,9190,9170,2277
20241220,100700,1979255430,9180,9190,9190,9170,2077
20241220,100600,1960187570,9190,9190,9190,9180,328
20241220,100500,1957173310,9190,9190,9190,9180,333
20241220,100400,1954113330,9190,9180,9190,9180,487
20241220,100300,1949640260,9190,9180,9190,9170,1991
20241220,100200,1931358720,9170,9180,9180,9170,1818
20241220,100100,1914682320,9180,9180,9180,9170,146
20241220,100000,1913342080,9180,9180,9180,9170,896
20241220,095900,1905118830,9180,9180,9180,9170,255
20241220,095800,1902778960,9180,9180,9180,9170,162
20241220,095700,1901292350,9180,9180,9180,9170,897
20241220,095600,1893063790,9180,9170,9180,9170,1288
20241220,095500,1881252260,9170,9170,9170,9160,554
20241220,095400,1876172170,9170,9170,9170,9160,404
20241220,095300,1872469340,9170,9170,9170,9160,472
20241220,095200,1868141480,9170,9170,9170,9160,571
20241220,095100,1862905560,9170,9180,9180,9160,1340
20241220,095000,1850616340,9180,9160,9180,9160,2077
20241220,094900,1831572030,9170,9170,9170,9160,1318
20241220,094800,1819487970,9170,9170,9170,9160,141
20241220,094700,1818195050,9170,9190,9190,9160,3233
20241220,094600,1788527160,9190,9190,9200,9190,377
20241220,094500,1785062480,9200,9190,9200,9190,840
20241220,094400,1777342820,9190,9200,9210,9190,591
20241220,094300,1771905450,9210,9220,9220,9200,721
20241220,094200,1765265180,9220,9220,9220,9210,97
20241220,094100,1764371610,9220,9220,9220,9210,429
20241220,094000,1760419340,9220,9230,9230,9210,1095
20241220,093900,1750326830,9230,9220,9240,9220,3245
20241220,093800,1720396430,9220,9190,9220,9190,53
20241220,093700,1719908140,9200,9210,9220,9200,4788
20241220,093600,1675816710,9200,9190,9210,9190,2771
20241220,093500,1650330800,9190,9180,9190,9180,600
20241220,093400,1644818320,9180,9170,9180,9170,858
20241220,093300,1636942130,9180,9180,9180,9170,1008
20241220,093200,1627689690,9180,9180,9190,9170,1179
20241220,093100,1616865320,9180,9150,9180,9150,3167
20241220,093000,1587840640,9150,9150,9160,9150,2110
20241220,092900,1568532980,9150,9140,9150,9130,9684
20241220,092800,1480018290,9150,9140,9150,9140,1126
20241220,092700,1469724640,9140,9140,9140,9130,1543
20241220,092600,1455621630,9140,9140,9140,9130,1207
20241220,092500,1444593650,9140,9140,9150,9140,2685
20241220,092400,1420049070,9150,9150,9150,9140,3746
20241220,092300,1385796590,9150,9140,9150,9140,970
20241220,092200,1376930680,9140,9130,9140,9130,942
20241220,092100,1368322610,9140,9150,9150,9140,18509
20241220,092000,1199083890,9150,9150,9150,9140,432
20241220,091900,1195133100,9150,9150,9150,9140,261
20241220,091800,1192746020,9150,9150,9160,9140,1521
20241220,091700,1178829150,9150,9140,9150,9140,3179
20241220,091600,1149769860,9140,9140,9140,9130,487
20241220,091500,1145319130,9140,9160,9160,9140,9900
20241220,091400,1054795540,9160,9160,9160,9150,492
20241220,091300,1050288910,9160,9150,9170,9150,1786
20241220,091200,1033923360,9150,9160,9160,9140,1017
20241220,091100,1024617350,9140,9150,9160,9140,10117
20241220,091000,932118420,9150,9150,9160,9130,13832
20241220,090900,805636340,9160,9190,9190,9150,7778
20241220,090800,734321900,9190,9180,9190,9170,1622
20241220,090700,719430020,9170,9180,9190,9150,7098
20241220,090600,654374330,9180,9200,9200,9160,21722
20241220,090500,455040130,9190,9200,9210,9190,8927
20241220,090400,372908620,9210,9210,9220,9210,12288
20241220,090300,259726160,9220,9220,9220,9210,1296
20241220,090200,247783850,9220,9240,9240,9210,4554
20241220,090100,205774970,9230,9240,9240,9220,8015
20241220,090000,131837600,9240,9270,9270,9230,13923