KissMeData/054210/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,193700,219742140,5160,5160,5160,5160,571
20241219,193600,219742140,5160,5160,5160,5160,0
20241219,193500,219742140,5160,5160,5160,5160,0
20241219,193400,219742140,5160,5160,5160,5160,0
20241219,193300,219742140,5160,5160,5160,5160,0
20241219,193200,219742140,5160,5160,5160,5160,0
20241219,193100,219742140,5160,5160,5160,5160,0
20241219,193000,219742140,5160,5160,5160,5160,0
20241219,192900,219742140,5160,5160,5160,5160,0
20241219,192800,219742140,5160,5160,5160,5160,0
20241219,192700,219742140,5160,5160,5160,5160,0
20241219,192600,219742140,5160,5160,5160,5160,0
20241219,192500,219742140,5160,5160,5160,5160,0
20241219,192400,219742140,5160,5160,5160,5160,0
20241219,192300,219742140,5160,5160,5160,5160,0
20241219,192200,219742140,5160,5160,5160,5160,0
20241219,192100,219742140,5160,5160,5160,5160,0
20241219,192000,219742140,5160,5160,5160,5160,0
20241219,191900,219742140,5160,5160,5160,5160,0
20241219,191800,219742140,5160,5160,5160,5160,0
20241219,191700,219742140,5160,5160,5160,5160,0
20241219,191600,219742140,5160,5160,5160,5160,0
20241219,191500,219742140,5160,5160,5160,5160,0
20241219,191400,219742140,5160,5160,5160,5160,0
20241219,191300,219742140,5160,5160,5160,5160,0
20241219,191200,219742140,5160,5160,5160,5160,0
20241219,191100,219742140,5160,5160,5160,5160,0
20241219,191000,219742140,5160,5160,5160,5160,0
20241219,190900,219742140,5160,5160,5160,5160,0
20241219,190800,219742140,5160,5160,5160,5160,0
20241219,190700,219742140,5160,5160,5160,5160,571
20241219,190600,219742140,5160,5160,5160,5160,0
20241219,190500,219742140,5160,5160,5160,5160,0
20241219,190400,219742140,5160,5160,5160,5160,0
20241219,190300,219742140,5160,5160,5160,5160,0
20241219,190200,219742140,5160,5160,5160,5160,0
20241219,190100,219742140,5160,5160,5160,5160,0
20241219,190000,219742140,5160,5160,5160,5160,0
20241219,185900,219742140,5160,5160,5160,5160,0
20241219,185800,219742140,5160,5160,5160,5160,0
20241219,185700,219742140,5160,5160,5160,5160,0
20241219,185600,219742140,5160,5160,5160,5160,0
20241219,185500,219742140,5160,5160,5160,5160,0
20241219,185400,219742140,5160,5160,5160,5160,0
20241219,185300,219742140,5160,5160,5160,5160,0
20241219,185200,219742140,5160,5160,5160,5160,0
20241219,185100,219742140,5160,5160,5160,5160,0
20241219,185000,219742140,5160,5160,5160,5160,0
20241219,184900,219742140,5160,5160,5160,5160,0
20241219,184800,219742140,5160,5160,5160,5160,0
20241219,184700,219742140,5160,5160,5160,5160,0
20241219,184600,219742140,5160,5160,5160,5160,0
20241219,184500,219742140,5160,5160,5160,5160,0
20241219,184400,219742140,5160,5160,5160,5160,0
20241219,184300,219742140,5160,5160,5160,5160,0
20241219,184200,219742140,5160,5160,5160,5160,0
20241219,184100,219742140,5160,5160,5160,5160,0
20241219,184000,219742140,5160,5160,5160,5160,0
20241219,183900,219742140,5160,5160,5160,5160,0
20241219,183800,219742140,5160,5160,5160,5160,0
20241219,183700,219742140,5160,5160,5160,5160,571
20241219,183600,219742140,5160,5160,5160,5160,0
20241219,183500,219742140,5160,5160,5160,5160,0
20241219,183400,219742140,5160,5160,5160,5160,0
20241219,183300,219742140,5160,5160,5160,5160,0
20241219,183200,219742140,5160,5160,5160,5160,0
20241219,183100,219742140,5160,5160,5160,5160,0
20241219,183000,219742140,5160,5160,5160,5160,0
20241219,182900,219742140,5160,5160,5160,5160,0
20241219,182800,219742140,5160,5160,5160,5160,0
20241219,182700,219742140,5160,5160,5160,5160,0
20241219,182600,219742140,5160,5160,5160,5160,0
20241219,182500,219742140,5160,5160,5160,5160,0
20241219,182400,219742140,5160,5160,5160,5160,0
20241219,182300,219742140,5160,5160,5160,5160,0
20241219,182200,219742140,5160,5160,5160,5160,0
20241219,182100,219742140,5160,5160,5160,5160,0
20241219,182000,219742140,5160,5160,5160,5160,0
20241219,181900,219742140,5160,5160,5160,5160,0
20241219,181800,219742140,5160,5160,5160,5160,0
20241219,181700,219742140,5160,5160,5160,5160,0
20241219,181600,219742140,5160,5160,5160,5160,0
20241219,181500,219742140,5160,5160,5160,5160,0
20241219,181400,219742140,5160,5160,5160,5160,0
20241219,181300,219742140,5160,5160,5160,5160,0
20241219,181200,219742140,5160,5160,5160,5160,0
20241219,181100,219742140,5160,5160,5160,5160,0
20241219,181000,219742140,5160,5160,5160,5160,0
20241219,180900,219742140,5160,5160,5160,5160,0
20241219,180800,219742140,5160,5160,5160,5160,0
20241219,180700,219742140,5160,5160,5160,5160,571
20241219,180600,219742140,5160,5160,5160,5160,0
20241219,180500,219742140,5160,5160,5160,5160,0
20241219,180400,219742140,5160,5160,5160,5160,0
20241219,180300,219742140,5160,5160,5160,5160,0
20241219,180200,219742140,5160,5160,5160,5160,0
20241219,180100,219742140,5160,5160,5160,5160,0
20241219,180000,219742140,5160,5160,5160,5160,0
20241219,175900,219742140,5160,5160,5160,5160,0
20241219,175800,219742140,5160,5160,5160,5160,0
20241219,175700,219742140,5160,5160,5160,5160,0
20241219,175600,219742140,5160,5160,5160,5160,0
20241219,175500,219742140,5160,5160,5160,5160,0
20241219,175400,219742140,5160,5160,5160,5160,0
20241219,175300,219742140,5160,5160,5160,5160,0
20241219,175200,219742140,5160,5160,5160,5160,0
20241219,175100,219742140,5160,5160,5160,5160,0
20241219,175000,219742140,5160,5160,5160,5160,0
20241219,174900,219742140,5160,5160,5160,5160,0
20241219,174800,219742140,5160,5160,5160,5160,0
20241219,174700,219742140,5160,5160,5160,5160,0
20241219,174600,219742140,5160,5160,5160,5160,0
20241219,174500,219742140,5160,5160,5160,5160,0
20241219,174400,219742140,5160,5160,5160,5160,0
20241219,174300,219742140,5160,5160,5160,5160,0
20241219,174200,219742140,5160,5160,5160,5160,0
20241219,174100,219742140,5160,5160,5160,5160,0
20241219,174000,219742140,5160,5160,5160,5160,0
20241219,173900,219742140,5160,5160,5160,5160,0
20241219,173800,219742140,5160,5160,5160,5160,0
20241219,173700,219742140,5160,5160,5160,5160,571
20241219,173600,219742140,5160,5160,5160,5160,0
20241219,173500,219742140,5160,5160,5160,5160,0
20241219,173400,219742140,5160,5160,5160,5160,0
20241219,173300,219742140,5160,5160,5160,5160,0
20241219,173200,219742140,5160,5160,5160,5160,0
20241219,173100,219742140,5160,5160,5160,5160,0
20241219,173000,219742140,5160,5160,5160,5160,0
20241219,172900,219742140,5160,5160,5160,5160,0
20241219,172800,219742140,5160,5160,5160,5160,0
20241219,172700,219742140,5160,5160,5160,5160,0
20241219,172600,219742140,5160,5160,5160,5160,0
20241219,172500,219742140,5160,5160,5160,5160,0
20241219,172400,219742140,5160,5160,5160,5160,0
20241219,172300,219742140,5160,5160,5160,5160,0
20241219,172200,219742140,5160,5160,5160,5160,0
20241219,172100,219742140,5160,5160,5160,5160,0
20241219,172000,219742140,5160,5160,5160,5160,0
20241219,171900,219742140,5160,5160,5160,5160,0
20241219,171800,219742140,5160,5160,5160,5160,0
20241219,171700,219742140,5160,5160,5160,5160,0
20241219,171600,219742140,5160,5160,5160,5160,0
20241219,171500,219742140,5160,5160,5160,5160,0
20241219,171400,219742140,5160,5160,5160,5160,0
20241219,171300,219742140,5160,5160,5160,5160,0
20241219,171200,219742140,5160,5160,5160,5160,0
20241219,171100,219742140,5160,5160,5160,5160,0
20241219,171000,219742140,5160,5160,5160,5160,0
20241219,170900,219742140,5160,5160,5160,5160,0
20241219,170800,219742140,5160,5160,5160,5160,0
20241219,170700,219742140,5160,5160,5160,5160,571
20241219,170600,219742140,5160,5160,5160,5160,0
20241219,170500,219742140,5160,5160,5160,5160,0
20241219,170400,219742140,5160,5160,5160,5160,0
20241219,170300,219742140,5160,5160,5160,5160,0
20241219,170200,219742140,5160,5160,5160,5160,0
20241219,170100,219742140,5160,5160,5160,5160,0
20241219,170000,219742140,5160,5160,5160,5160,0
20241219,165900,219742140,5160,5160,5160,5160,0
20241219,165800,219742140,5160,5160,5160,5160,0
20241219,165700,219742140,5160,5160,5160,5160,0
20241219,165600,219742140,5160,5160,5160,5160,0
20241219,165500,219742140,5160,5160,5160,5160,0
20241219,165400,219742140,5160,5160,5160,5160,0
20241219,165300,219742140,5160,5160,5160,5160,0
20241219,165200,219742140,5160,5160,5160,5160,0
20241219,165100,219742140,5160,5160,5160,5160,0
20241219,165000,219742140,5160,5160,5160,5160,0
20241219,164900,219742140,5160,5160,5160,5160,0
20241219,164800,219742140,5160,5160,5160,5160,0
20241219,164700,219742140,5160,5160,5160,5160,0
20241219,164600,219742140,5160,5160,5160,5160,0
20241219,164500,219742140,5160,5160,5160,5160,0
20241219,164400,219742140,5160,5160,5160,5160,0
20241219,164300,219742140,5160,5160,5160,5160,0
20241219,164200,219742140,5160,5160,5160,5160,0
20241219,164100,219742140,5160,5160,5160,5160,0
20241219,164000,219742140,5160,5160,5160,5160,0
20241219,163900,219742140,5160,5160,5160,5160,0
20241219,163800,219742140,5160,5160,5160,5160,0
20241219,163700,219742140,5160,5160,5160,5160,571
20241219,163600,219742140,5160,5160,5160,5160,0
20241219,163500,219742140,5160,5160,5160,5160,0
20241219,163400,219742140,5160,5160,5160,5160,0
20241219,163300,219742140,5160,5160,5160,5160,0
20241219,163200,219742140,5160,5160,5160,5160,0
20241219,163100,219742140,5160,5160,5160,5160,0
20241219,163000,219742140,5160,5160,5160,5160,0
20241219,162900,219742140,5160,5160,5160,5160,0
20241219,162800,219742140,5160,5160,5160,5160,0
20241219,162700,219742140,5160,5160,5160,5160,0
20241219,162600,219742140,5160,5160,5160,5160,0
20241219,162500,219742140,5160,5160,5160,5160,0
20241219,162400,219742140,5160,5160,5160,5160,0
20241219,162300,219742140,5160,5160,5160,5160,0
20241219,162200,219742140,5160,5160,5160,5160,0
20241219,162100,219742140,5160,5160,5160,5160,0
20241219,162000,219742140,5160,5160,5160,5160,0
20241219,161900,219742140,5160,5160,5160,5160,0
20241219,161800,219742140,5160,5160,5160,5160,0
20241219,161700,219742140,5160,5160,5160,5160,0
20241219,161600,219742140,5160,5160,5160,5160,0
20241219,161500,219742140,5160,5160,5160,5160,0
20241219,161400,219742140,5160,5160,5160,5160,0
20241219,161300,219742140,5160,5160,5160,5160,0
20241219,161200,219742140,5160,5160,5160,5160,0
20241219,161100,219742140,5160,5160,5160,5160,0
20241219,161000,219742140,5160,5160,5160,5160,0
20241219,160900,219742140,5160,5160,5160,5160,0
20241219,160800,219742140,5160,5160,5160,5160,0
20241219,160700,219742140,5160,5160,5160,5160,571
20241219,160600,219742140,5160,5160,5160,5160,0
20241219,160500,219742140,5160,5160,5160,5160,0
20241219,160400,219742140,5160,5160,5160,5160,0
20241219,160300,219742140,5160,5160,5160,5160,0
20241219,160200,219742140,5160,5160,5160,5160,0
20241219,160100,219742140,5160,5160,5160,5160,0
20241219,160000,219742140,5160,5160,5160,5160,0
20241219,155900,219742140,5160,5160,5160,5160,0
20241219,155800,219742140,5160,5160,5160,5160,0
20241219,155700,219742140,5160,5160,5160,5160,0
20241219,155600,219742140,5160,5160,5160,5160,0
20241219,155500,219742140,5160,5160,5160,5160,0
20241219,155400,219742140,5160,5160,5160,5160,0
20241219,155300,219742140,5160,5160,5160,5160,0
20241219,155200,219742140,5160,5160,5160,5160,0
20241219,155100,219742140,5160,5160,5160,5160,0
20241219,155000,219742140,5160,5160,5160,5160,0
20241219,154900,219742140,5160,5160,5160,5160,0
20241219,154800,219742140,5160,5160,5160,5160,0
20241219,154700,219742140,5160,5160,5160,5160,0
20241219,154600,219742140,5160,5160,5160,5160,0
20241219,154500,219742140,5160,5160,5160,5160,0
20241219,154400,219742140,5160,5160,5160,5160,0
20241219,154300,219742140,5160,5160,5160,5160,0
20241219,154200,219742140,5160,5160,5160,5160,0
20241219,154100,219742140,5160,5160,5160,5160,0
20241219,154000,219742140,5160,5160,5160,5160,0
20241219,153900,219742140,5160,5160,5160,5160,0
20241219,153800,219742140,5160,5160,5160,5160,0
20241219,153700,219742140,5160,5160,5160,5160,571
20241219,153600,219742140,5160,5160,5160,5160,0
20241219,153500,219742140,5160,5160,5160,5160,0
20241219,153400,219742140,5160,5160,5160,5160,0
20241219,153300,219742140,5160,5160,5160,5160,0
20241219,153200,219742140,5160,5160,5160,5160,0
20241219,153100,219742140,5160,5160,5160,5160,0
20241219,153000,219742140,5160,5160,5160,5160,571
20241219,152900,216795780,5170,5170,5170,5170,0
20241219,152800,216795780,5170,5170,5170,5170,0
20241219,152700,216795780,5170,5170,5170,5170,0
20241219,152600,216795780,5170,5170,5170,5170,0
20241219,152500,216795780,5170,5170,5170,5170,0
20241219,152400,216795780,5170,5170,5170,5170,0
20241219,152300,216795780,5170,5170,5170,5170,0
20241219,152200,216795780,5170,5170,5170,5170,0
20241219,152100,216795780,5170,5170,5170,5170,0
20241219,152000,216795780,5170,5170,5170,5170,0
20241219,151900,216795780,5170,5170,5170,5150,563
20241219,151800,213885870,5170,5170,5170,5170,55
20241219,151700,213601520,5170,5170,5170,5130,1110
20241219,151600,207896890,5180,5180,5180,5180,47
20241219,151500,207653430,5140,5140,5140,5140,50
20241219,151400,207396430,5180,5180,5180,5180,91
20241219,151300,206925050,5140,5180,5180,5140,80
20241219,151200,206510690,5180,5180,5180,5180,0
20241219,151100,206510690,5180,5180,5180,5180,83
20241219,151000,206080750,5140,5140,5140,5140,211
20241219,150900,204996210,5140,5140,5140,5140,0
20241219,150800,204996210,5140,5140,5140,5130,269
20241219,150700,203615550,5140,5140,5140,5140,1167
20241219,150600,197617170,5180,5180,5180,5180,0
20241219,150500,197617170,5180,5180,5180,5180,0
20241219,150400,197617170,5180,5180,5180,5180,0
20241219,150300,197617170,5180,5180,5180,5180,27
20241219,150200,197477310,5180,5180,5180,5180,11
20241219,150100,197420330,5180,5180,5180,5180,56
20241219,150000,197130250,5170,5170,5170,5170,0
20241219,145900,197130250,5170,5170,5170,5170,0
20241219,145800,197130250,5170,5170,5170,5170,57
20241219,145700,196835560,5170,5170,5170,5170,0
20241219,145600,196835560,5170,5170,5170,5170,0
20241219,145500,196835560,5170,5170,5170,5170,0
20241219,145400,196835560,5170,5170,5170,5170,0
20241219,145300,196835560,5170,5170,5170,5170,0
20241219,145200,196835560,5170,5170,5170,5170,0
20241219,145100,196835560,5170,5170,5170,5170,0
20241219,145000,196835560,5170,5170,5170,5170,65
20241219,144900,196499510,5170,5170,5170,5170,0
20241219,144800,196499510,5170,5130,5170,5130,16
20241219,144700,196417270,5180,5180,5180,5180,0
20241219,144600,196417270,5180,5180,5180,5180,41
20241219,144500,196204890,5140,5140,5140,5140,0
20241219,144400,196204890,5140,5140,5140,5140,5
20241219,144300,196179190,5150,5150,5150,5150,0
20241219,144200,196179190,5150,5150,5150,5150,0
20241219,144100,196179190,5150,5150,5150,5150,20
20241219,144000,196076190,5150,5150,5150,5150,0
20241219,143900,196076190,5150,5150,5150,5150,272
20241219,143800,194675390,5190,5190,5190,5190,0
20241219,143700,194675390,5190,5190,5190,5190,0
20241219,143600,194675390,5190,5190,5190,5190,0
20241219,143500,194675390,5190,5190,5190,5190,0
20241219,143400,194675390,5190,5190,5190,5190,0
20241219,143300,194675390,5190,5190,5190,5190,0
20241219,143200,194675390,5190,5190,5190,5190,0
20241219,143100,194675390,5190,5190,5190,5190,0
20241219,143000,194675390,5190,5190,5190,5190,2
20241219,142900,194665010,5190,5190,5190,5190,2
20241219,142800,194654630,5150,5160,5160,5150,276
20241219,142700,193231230,5160,5160,5160,5160,0
20241219,142600,193231230,5160,5160,5160,5160,376
20241219,142500,191291070,5160,5170,5170,5160,500
20241219,142400,188710360,5170,5170,5170,5170,0
20241219,142300,188710360,5170,5170,5170,5170,0
20241219,142200,188710360,5170,5170,5170,5170,0
20241219,142100,188710360,5170,5170,5170,5170,0
20241219,142000,188710360,5170,5170,5170,5170,1
20241219,141900,188705190,5180,5180,5180,5180,10
20241219,141800,188653390,5190,5190,5190,5190,159
20241219,141700,187828180,5190,5190,5190,5190,0
20241219,141600,187828180,5190,5190,5190,5190,0
20241219,141500,187828180,5190,5190,5190,5190,0
20241219,141400,187828180,5190,5190,5190,5190,0
20241219,141300,187828180,5190,5190,5190,5190,0
20241219,141200,187828180,5190,5190,5190,5190,0
20241219,141100,187828180,5190,5190,5190,5190,0
20241219,141000,187828180,5190,5190,5190,5190,200
20241219,140900,186790180,5190,5180,5190,5180,203
20241219,140800,185737130,5190,5190,5190,5190,5
20241219,140700,185711180,5190,5190,5190,5190,0
20241219,140600,185711180,5190,5190,5190,5190,30
20241219,140500,185555480,5190,5190,5190,5190,0
20241219,140400,185555480,5190,5190,5190,5190,20
20241219,140300,185451680,5190,5190,5190,5190,0
20241219,140200,185451680,5190,5180,5190,5180,161
20241219,140100,184616600,5190,5190,5190,5190,0
20241219,140000,184616600,5190,5190,5190,5190,10
20241219,135900,184564700,5200,5200,5200,5200,0
20241219,135800,184564700,5200,5200,5200,5200,0
20241219,135700,184564700,5200,5200,5200,5200,0
20241219,135600,184564700,5200,5190,5200,5190,114
20241219,135500,183972000,5200,5200,5200,5200,0
20241219,135400,183972000,5200,5200,5200,5200,0
20241219,135300,183972000,5200,5200,5200,5200,0
20241219,135200,183972000,5200,5200,5200,5200,0
20241219,135100,183972000,5200,5200,5200,5200,0
20241219,135000,183972000,5200,5200,5200,5200,15
20241219,134900,183894000,5190,5190,5190,5190,939
20241219,134800,179020590,5190,5190,5190,5190,200
20241219,134700,177982590,5190,5190,5190,5190,71
20241219,134600,177614100,5170,5170,5170,5170,10
20241219,134500,177562400,5170,5170,5170,5170,21
20241219,134400,177453830,5200,5200,5200,5200,0
20241219,134300,177453830,5200,5200,5200,5200,0
20241219,134200,177453830,5200,5190,5200,5190,135
20241219,134100,176752180,5200,5190,5200,5190,1883
20241219,134000,166970600,5190,5190,5190,5190,0
20241219,133900,166970600,5190,5190,5190,5190,10
20241219,133800,166918700,5190,5190,5190,5190,0
20241219,133700,166918700,5190,5190,5190,5190,0
20241219,133600,166918700,5190,5190,5190,5190,0
20241219,133500,166918700,5190,5190,5190,5190,111
20241219,133400,166342610,5190,5190,5190,5190,0
20241219,133300,166342610,5190,5160,5190,5160,174
20241219,133200,165439610,5180,5180,5180,5180,0
20241219,133100,165439610,5180,5180,5180,5180,50
20241219,133000,165180610,5190,5190,5190,5190,0
20241219,132900,165180610,5190,5190,5190,5190,0
20241219,132800,165180610,5190,5190,5190,5190,0
20241219,132700,165180610,5190,5190,5190,5190,0
20241219,132600,165180610,5190,5190,5190,5190,148
20241219,132500,164412490,5190,5190,5190,5190,0
20241219,132400,164412490,5190,5190,5190,5190,10
20241219,132300,164360590,5190,5190,5190,5190,0
20241219,132200,164360590,5190,5190,5190,5190,0
20241219,132100,164360590,5190,5190,5190,5190,104
20241219,132000,163820830,5190,5190,5190,5190,30
20241219,131900,163665130,5190,5190,5190,5190,20
20241219,131800,163561330,5190,5190,5190,5190,0
20241219,131700,163561330,5190,5190,5190,5190,0
20241219,131600,163561330,5190,5190,5190,5190,0
20241219,131500,163561330,5190,5190,5190,5190,0
20241219,131400,163561330,5190,5190,5190,5190,30
20241219,131300,163405630,5190,5190,5190,5190,158
20241219,131200,162585610,5190,5190,5190,5190,32
20241219,131100,162419530,5180,5180,5180,5180,0
20241219,131000,162419530,5180,5180,5180,5180,77
20241219,130900,162020670,5180,5180,5180,5180,50
20241219,130800,161761670,5180,5180,5180,5180,0
20241219,130700,161761670,5180,5180,5180,5180,0
20241219,130600,161761670,5180,5180,5180,5180,0
20241219,130500,161761670,5180,5180,5180,5180,0
20241219,130400,161761670,5180,5180,5180,5180,122
20241219,130300,161129710,5180,5170,5180,5170,97
20241219,130200,160627590,5170,5170,5170,5170,297
20241219,130100,159092100,5170,5160,5170,5160,1216
20241219,130000,152811950,5150,5150,5150,5150,0
20241219,125900,152811950,5150,5150,5150,5150,0
20241219,125800,152811950,5150,5150,5150,5150,0
20241219,125700,152811950,5150,5150,5150,5150,0
20241219,125600,152811950,5150,5150,5150,5150,0
20241219,125500,152811950,5150,5150,5150,5150,0
20241219,125400,152811950,5150,5150,5150,5150,1
20241219,125300,152806800,5150,5150,5150,5150,0
20241219,125200,152806800,5150,5150,5150,5150,4
20241219,125100,152786200,5150,5150,5150,5150,0
20241219,125000,152786200,5150,5150,5150,5150,27
20241219,124900,152647150,5150,5150,5150,5150,0
20241219,124800,152647150,5150,5150,5150,5150,37
20241219,124700,152456600,5150,5150,5150,5150,11
20241219,124600,152399950,5100,5100,5100,5100,0
20241219,124500,152399950,5100,5100,5100,5100,0
20241219,124400,152399950,5100,5100,5100,5100,0
20241219,124300,152399950,5100,5100,5100,5100,0
20241219,124200,152399950,5100,5100,5100,5100,0
20241219,124100,152399950,5100,5130,5130,5100,1500
20241219,124000,144732370,5160,5160,5160,5160,0
20241219,123900,144732370,5160,5160,5160,5160,0
20241219,123800,144732370,5160,5160,5160,5160,0
20241219,123700,144732370,5160,5160,5160,5160,0
20241219,123600,144732370,5160,5160,5160,5160,0
20241219,123500,144732370,5160,5160,5160,5160,0
20241219,123400,144732370,5160,5160,5160,5160,0
20241219,123300,144732370,5160,5160,5160,5160,0
20241219,123200,144732370,5160,5160,5160,5160,11
20241219,123100,144675610,5160,5160,5160,5160,1
20241219,123000,144670450,5160,5140,5160,5140,2
20241219,122900,144660150,5140,5140,5140,5140,179
20241219,122800,143740090,5170,5170,5170,5170,0
20241219,122700,143740090,5170,5170,5170,5170,1
20241219,122600,143734920,5170,5170,5170,5170,1
20241219,122500,143729750,5150,5150,5150,5150,133
20241219,122400,143044800,5170,5170,5170,5170,30
20241219,122300,142889700,5170,5170,5170,5170,0
20241219,122200,142889700,5170,5170,5170,5170,0
20241219,122100,142889700,5170,5170,5170,5170,0
20241219,122000,142889700,5170,5170,5170,5170,20
20241219,121900,142786300,5170,5170,5170,5170,0
20241219,121800,142786300,5170,5170,5170,5170,0
20241219,121700,142786300,5170,5170,5170,5170,0
20241219,121600,142786300,5170,5170,5170,5170,0
20241219,121500,142786300,5170,5170,5170,5170,22
20241219,121400,142672560,5170,5170,5170,5170,34
20241219,121300,142496780,5170,5170,5170,5170,10
20241219,121200,142445080,5160,5160,5160,5160,550
20241219,121100,139607080,5160,5160,5160,5160,0
20241219,121000,139607080,5160,5160,5160,5160,2
20241219,120900,139596760,5160,5160,5160,5160,0
20241219,120800,139596760,5160,5160,5160,5160,0
20241219,120700,139596760,5160,5160,5160,5160,0
20241219,120600,139596760,5160,5160,5160,5160,0
20241219,120500,139596760,5160,5160,5160,5160,27
20241219,120400,139457440,5140,5140,5140,5140,1
20241219,120300,139452300,5150,5150,5150,5150,50
20241219,120200,139194800,5150,5150,5150,5150,100
20241219,120100,138679800,5150,5150,5150,5150,0
20241219,120000,138679800,5150,5150,5150,5150,0
20241219,115900,138679800,5150,5150,5150,5150,848
20241219,115800,134312600,5130,5130,5130,5130,655
20241219,115700,130952450,5130,5120,5130,5120,607
20241219,115600,127844170,5120,5120,5120,5120,13
20241219,115500,127777610,5130,5130,5130,5130,0
20241219,115400,127777610,5130,5130,5130,5130,0
20241219,115300,127777610,5130,5130,5130,5130,0
20241219,115200,127777610,5130,5130,5130,5130,0
20241219,115100,127777610,5130,5130,5130,5130,0
20241219,115000,127777610,5130,5130,5130,5130,0
20241219,114900,127777610,5130,5130,5130,5130,10
20241219,114800,127726310,5120,5120,5120,5120,0
20241219,114700,127726310,5120,5120,5120,5120,0
20241219,114600,127726310,5120,5120,5120,5120,492
20241219,114500,125207270,5110,5110,5110,5110,0
20241219,114400,125207270,5110,5110,5110,5110,0
20241219,114300,125207270,5110,5110,5110,5110,0
20241219,114200,125207270,5110,5110,5110,5110,0
20241219,114100,125207270,5110,5110,5110,5110,0
20241219,114000,125207270,5110,5110,5110,5110,0
20241219,113900,125207270,5110,5110,5110,5110,200
20241219,113800,124185270,5100,5100,5100,5100,0
20241219,113700,124185270,5100,5100,5100,5100,1426
20241219,113600,116912670,5090,5100,5100,5090,206
20241219,113500,115862270,5100,5100,5100,5100,78
20241219,113400,115464470,5120,5120,5120,5120,0
20241219,113300,115464470,5120,5120,5120,5120,0
20241219,113200,115464470,5120,5120,5120,5120,0
20241219,113100,115464470,5120,5120,5120,5100,333
20241219,113000,113765730,5120,5120,5120,5120,15
20241219,112900,113688930,5120,5110,5120,5110,180
20241219,112800,112768830,5130,5130,5130,5130,0
20241219,112700,112768830,5130,5130,5130,5130,0
20241219,112600,112768830,5130,5130,5130,5130,0
20241219,112500,112768830,5130,5130,5130,5130,0
20241219,112400,112768830,5130,5130,5130,5130,0
20241219,112300,112768830,5130,5130,5130,5130,0
20241219,112200,112768830,5130,5130,5130,5130,0
20241219,112100,112768830,5130,5130,5130,5130,0
20241219,112000,112768830,5130,5130,5130,5130,1
20241219,111900,112763700,5100,5100,5100,5100,1668
20241219,111800,104256900,5130,5100,5130,5100,8
20241219,111700,104216070,5130,5130,5130,5130,30
20241219,111600,104062170,5130,5120,5130,5120,24
20241219,111500,103939060,5130,5130,5130,5130,0
20241219,111400,103939060,5130,5130,5130,5130,0
20241219,111300,103939060,5130,5130,5130,5130,0
20241219,111200,103939060,5130,5130,5130,5130,0
20241219,111100,103939060,5130,5130,5130,5130,0
20241219,111000,103939060,5130,5130,5130,5130,0
20241219,110900,103939060,5130,5130,5130,5130,22
20241219,110800,103826200,5130,5130,5130,5130,0
20241219,110700,103826200,5130,5130,5130,5130,1
20241219,110600,103821070,5100,5100,5100,5100,0
20241219,110500,103821070,5100,5100,5100,5100,0
20241219,110400,103821070,5100,5100,5100,5100,100
20241219,110300,103311070,5130,5130,5130,5130,26
20241219,110200,103177690,5130,5130,5130,5130,0
20241219,110100,103177690,5130,5130,5130,5130,0
20241219,110000,103177690,5130,5130,5130,5130,0
20241219,105900,103177690,5130,5130,5130,5130,0
20241219,105800,103177690,5130,5130,5130,5130,1
20241219,105700,103172560,5100,5100,5100,5100,353
20241219,105600,101372260,5100,5100,5100,5100,0
20241219,105500,101372260,5100,5100,5100,5100,200
20241219,105400,100352260,5130,5130,5130,5130,12
20241219,105300,100290700,5130,5130,5130,5130,0
20241219,105200,100290700,5130,5130,5130,5130,0
20241219,105100,100290700,5130,5130,5130,5130,1
20241219,105000,100285570,5130,5130,5130,5130,16
20241219,104900,100203490,5130,5130,5130,5130,0
20241219,104800,100203490,5130,5130,5130,5130,0
20241219,104700,100203490,5130,5130,5130,5130,0
20241219,104600,100203490,5130,5130,5130,5130,0
20241219,104500,100203490,5130,5130,5130,5130,0
20241219,104400,100203490,5130,5130,5130,5130,0
20241219,104300,100203490,5130,5130,5130,5130,0
20241219,104200,100203490,5130,5130,5130,5130,100
20241219,104100,99690490,5090,5100,5100,5090,1707
20241219,104000,90991860,5130,5130,5130,5130,0
20241219,103900,90991860,5130,5100,5130,5100,372
20241219,103800,89094630,5110,5110,5110,5110,1
20241219,103700,89089520,5100,5100,5100,5100,0
20241219,103600,89089520,5100,5100,5100,5100,0
20241219,103500,89089520,5100,5100,5100,5100,0
20241219,103400,89089520,5100,5100,5100,5100,0
20241219,103300,89089520,5100,5100,5100,5100,0
20241219,103200,89089520,5100,5100,5100,5100,0
20241219,103100,89089520,5100,5100,5100,5100,0
20241219,103000,89089520,5100,5100,5100,5100,0
20241219,102900,89089520,5100,5100,5100,5100,0
20241219,102800,89089520,5100,5100,5100,5100,1218
20241219,102700,82877720,5110,5110,5110,5110,19
20241219,102600,82780630,5130,5130,5130,5130,0
20241219,102500,82780630,5130,5130,5130,5130,0
20241219,102400,82780630,5130,5130,5130,5130,1
20241219,102300,82775500,5130,5130,5130,5130,27
20241219,102200,82636990,5130,5130,5130,5130,1
20241219,102100,82631860,5140,5100,5140,5100,2
20241219,102000,82621620,5100,5100,5100,5100,1
20241219,101900,82616520,5110,5110,5110,5110,0
20241219,101800,82616520,5110,5120,5120,5110,200
20241219,101700,81594210,5120,5120,5120,5120,0
20241219,101600,81594210,5120,5130,5130,5120,200
20241219,101500,80569830,5150,5140,5150,5140,2
20241219,101400,80559540,5140,5140,5140,5140,0
20241219,101300,80559540,5140,5140,5140,5140,5
20241219,101200,80533840,5140,5140,5150,5140,4
20241219,101100,80513270,5140,5140,5140,5140,87
20241219,101000,80066090,5190,5190,5190,5190,0
20241219,100900,80066090,5190,5190,5190,5190,39
20241219,100800,79863680,5190,5190,5190,5190,0
20241219,100700,79863680,5190,5190,5190,5190,0
20241219,100600,79863680,5190,5190,5190,5190,21
20241219,100500,79754690,5190,5190,5190,5190,0
20241219,100400,79754690,5190,5190,5190,5190,1
20241219,100300,79749500,5190,5190,5190,5190,0
20241219,100200,79749500,5190,5150,5190,5150,341
20241219,100100,77993270,5140,5140,5140,5140,1
20241219,100000,77988130,5140,5140,5140,5140,31
20241219,095900,77828790,5150,5150,5150,5150,11
20241219,095800,77772140,5190,5190,5190,5190,0
20241219,095700,77772140,5190,5190,5190,5190,0
20241219,095600,77772140,5190,5190,5190,5190,94
20241219,095500,77284280,5190,5190,5190,5190,0
20241219,095400,77284280,5190,5190,5190,5190,5
20241219,095300,77258330,5150,5150,5150,5150,0
20241219,095200,77258330,5150,5150,5150,5150,0
20241219,095100,77258330,5150,5150,5150,5150,125
20241219,095000,76614580,5160,5160,5160,5160,0
20241219,094900,76614580,5160,5160,5160,5160,571
20241219,094800,73668220,5170,5170,5170,5170,10
20241219,094700,73616520,5170,5190,5200,5170,1594
20241219,094600,65375280,5180,5180,5180,5180,180
20241219,094500,64442880,5220,5220,5220,5220,0
20241219,094400,64442880,5220,5220,5220,5220,0
20241219,094300,64442880,5220,5220,5220,5220,2
20241219,094200,64432440,5190,5180,5210,5180,3605
20241219,094100,45694950,5200,5190,5200,5190,502
20241219,094000,43089550,5170,5170,5170,5170,10
20241219,093900,43037850,5170,5170,5170,5170,0
20241219,093800,43037850,5170,5180,5180,5170,508
20241219,093700,40406490,5170,5170,5170,5170,1056
20241219,093600,34946970,5170,5170,5170,5170,199
20241219,093500,33918140,5170,5170,5170,5170,0
20241219,093400,33918140,5170,5170,5170,5170,590
20241219,093300,30867840,5150,5150,5150,5150,200
20241219,093200,29837840,5170,5170,5170,5170,0
20241219,093100,29837840,5170,5170,5170,5170,0
20241219,093000,29837840,5170,5170,5170,5170,8
20241219,092900,29796480,5170,5170,5170,5170,1
20241219,092800,29791310,5150,5150,5150,5150,0
20241219,092700,29791310,5150,5150,5150,5150,0
20241219,092600,29791310,5150,5150,5150,5150,500
20241219,092500,27216310,5170,5170,5170,5170,0
20241219,092400,27216310,5170,5150,5170,5150,301
20241219,092300,25666140,5140,5130,5140,5130,50
20241219,092200,25409180,5140,5140,5140,5140,70
20241219,092100,25049380,5140,5140,5140,5140,9
20241219,092000,25003120,5140,5140,5140,5140,5
20241219,091900,24977420,5140,5140,5140,5140,55
20241219,091800,24694720,5140,5140,5140,5140,7
20241219,091700,24658740,5140,5130,5140,5130,117
20241219,091600,24058050,5130,5130,5130,5130,0
20241219,091500,24058050,5130,5130,5130,5130,1
20241219,091400,24052920,5130,5130,5130,5130,0
20241219,091300,24052920,5130,5130,5130,5130,0
20241219,091200,24052920,5130,5130,5130,5130,155
20241219,091100,23257770,5130,5130,5130,5130,0
20241219,091000,23257770,5130,5130,5130,5130,0
20241219,090900,23257770,5130,5100,5130,5100,251
20241219,090800,21977640,5080,5080,5080,5080,0
20241219,090700,21977640,5080,5080,5080,5080,0
20241219,090600,21977640,5080,5100,5130,5080,208
20241219,090500,20910800,5100,5100,5100,5100,0
20241219,090400,20910800,5100,5100,5100,5100,0
20241219,090300,20910800,5100,5100,5100,5100,95
20241219,090200,20426300,5080,5070,5080,5070,265
20241219,090100,19081390,5070,5040,5070,5020,282
20241219,090000,17663700,5040,5080,5080,5040,3494