KissMeData/102260/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,201200,210709465,3960,3960,3960,3960,1382
20241219,201100,210709465,3960,3960,3960,3960,0
20241219,201000,210709465,3960,3960,3960,3960,0
20241219,200900,210709465,3960,3960,3960,3960,0
20241219,200800,210709465,3960,3960,3960,3960,0
20241219,200700,210709465,3960,3960,3960,3960,0
20241219,200600,210709465,3960,3960,3960,3960,0
20241219,200500,210709465,3960,3960,3960,3960,0
20241219,200400,210709465,3960,3960,3960,3960,0
20241219,200300,210709465,3960,3960,3960,3960,0
20241219,200200,210709465,3960,3960,3960,3960,0
20241219,200100,210709465,3960,3960,3960,3960,0
20241219,200000,210709465,3960,3960,3960,3960,0
20241219,195900,210709465,3960,3960,3960,3960,0
20241219,195800,210709465,3960,3960,3960,3960,0
20241219,195700,210709465,3960,3960,3960,3960,0
20241219,195600,210709465,3960,3960,3960,3960,0
20241219,195500,210709465,3960,3960,3960,3960,0
20241219,195400,210709465,3960,3960,3960,3960,0
20241219,195300,210709465,3960,3960,3960,3960,0
20241219,195200,210709465,3960,3960,3960,3960,0
20241219,195100,210709465,3960,3960,3960,3960,0
20241219,195000,210709465,3960,3960,3960,3960,0
20241219,194900,210709465,3960,3960,3960,3960,0
20241219,194800,210709465,3960,3960,3960,3960,0
20241219,194700,210709465,3960,3960,3960,3960,0
20241219,194600,210709465,3960,3960,3960,3960,0
20241219,194500,210709465,3960,3960,3960,3960,0
20241219,194400,210709465,3960,3960,3960,3960,0
20241219,194300,210709465,3960,3960,3960,3960,0
20241219,194200,210709465,3960,3960,3960,3960,1382
20241219,194100,210709465,3960,3960,3960,3960,0
20241219,194000,210709465,3960,3960,3960,3960,0
20241219,193900,210709465,3960,3960,3960,3960,0
20241219,193800,210709465,3960,3960,3960,3960,0
20241219,193700,210709465,3960,3960,3960,3960,0
20241219,193600,210709465,3960,3960,3960,3960,0
20241219,193500,210709465,3960,3960,3960,3960,0
20241219,193400,210709465,3960,3960,3960,3960,0
20241219,193300,210709465,3960,3960,3960,3960,0
20241219,193200,210709465,3960,3960,3960,3960,0
20241219,193100,210709465,3960,3960,3960,3960,0
20241219,193000,210709465,3960,3960,3960,3960,0
20241219,192900,210709465,3960,3960,3960,3960,0
20241219,192800,210709465,3960,3960,3960,3960,0
20241219,192700,210709465,3960,3960,3960,3960,0
20241219,192600,210709465,3960,3960,3960,3960,0
20241219,192500,210709465,3960,3960,3960,3960,0
20241219,192400,210709465,3960,3960,3960,3960,0
20241219,192300,210709465,3960,3960,3960,3960,0
20241219,192200,210709465,3960,3960,3960,3960,0
20241219,192100,210709465,3960,3960,3960,3960,0
20241219,192000,210709465,3960,3960,3960,3960,0
20241219,191900,210709465,3960,3960,3960,3960,0
20241219,191800,210709465,3960,3960,3960,3960,0
20241219,191700,210709465,3960,3960,3960,3960,0
20241219,191600,210709465,3960,3960,3960,3960,0
20241219,191500,210709465,3960,3960,3960,3960,0
20241219,191400,210709465,3960,3960,3960,3960,0
20241219,191300,210709465,3960,3960,3960,3960,0
20241219,191200,210709465,3960,3960,3960,3960,1382
20241219,191100,210709465,3960,3960,3960,3960,0
20241219,191000,210709465,3960,3960,3960,3960,0
20241219,190900,210709465,3960,3960,3960,3960,0
20241219,190800,210709465,3960,3960,3960,3960,0
20241219,190700,210709465,3960,3960,3960,3960,0
20241219,190600,210709465,3960,3960,3960,3960,0
20241219,190500,210709465,3960,3960,3960,3960,0
20241219,190400,210709465,3960,3960,3960,3960,0
20241219,190300,210709465,3960,3960,3960,3960,0
20241219,190200,210709465,3960,3960,3960,3960,0
20241219,190100,210709465,3960,3960,3960,3960,0
20241219,190000,210709465,3960,3960,3960,3960,0
20241219,185900,210709465,3960,3960,3960,3960,0
20241219,185800,210709465,3960,3960,3960,3960,0
20241219,185700,210709465,3960,3960,3960,3960,0
20241219,185600,210709465,3960,3960,3960,3960,0
20241219,185500,210709465,3960,3960,3960,3960,0
20241219,185400,210709465,3960,3960,3960,3960,0
20241219,185300,210709465,3960,3960,3960,3960,0
20241219,185200,210709465,3960,3960,3960,3960,0
20241219,185100,210709465,3960,3960,3960,3960,0
20241219,185000,210709465,3960,3960,3960,3960,0
20241219,184900,210709465,3960,3960,3960,3960,0
20241219,184800,210709465,3960,3960,3960,3960,0
20241219,184700,210709465,3960,3960,3960,3960,0
20241219,184600,210709465,3960,3960,3960,3960,0
20241219,184500,210709465,3960,3960,3960,3960,0
20241219,184400,210709465,3960,3960,3960,3960,0
20241219,184300,210709465,3960,3960,3960,3960,0
20241219,184200,210709465,3960,3960,3960,3960,1382
20241219,184100,210709465,3960,3960,3960,3960,0
20241219,184000,210709465,3960,3960,3960,3960,0
20241219,183900,210709465,3960,3960,3960,3960,0
20241219,183800,210709465,3960,3960,3960,3960,0
20241219,183700,210709465,3960,3960,3960,3960,0
20241219,183600,210709465,3960,3960,3960,3960,0
20241219,183500,210709465,3960,3960,3960,3960,0
20241219,183400,210709465,3960,3960,3960,3960,0
20241219,183300,210709465,3960,3960,3960,3960,0
20241219,183200,210709465,3960,3960,3960,3960,0
20241219,183100,210709465,3960,3960,3960,3960,0
20241219,183000,210709465,3960,3960,3960,3960,0
20241219,182900,210709465,3960,3960,3960,3960,0
20241219,182800,210709465,3960,3960,3960,3960,0
20241219,182700,210709465,3960,3960,3960,3960,0
20241219,182600,210709465,3960,3960,3960,3960,0
20241219,182500,210709465,3960,3960,3960,3960,0
20241219,182400,210709465,3960,3960,3960,3960,0
20241219,182300,210709465,3960,3960,3960,3960,0
20241219,182200,210709465,3960,3960,3960,3960,0
20241219,182100,210709465,3960,3960,3960,3960,0
20241219,182000,210709465,3960,3960,3960,3960,0
20241219,181900,210709465,3960,3960,3960,3960,0
20241219,181800,210709465,3960,3960,3960,3960,0
20241219,181700,210709465,3960,3960,3960,3960,0
20241219,181600,210709465,3960,3960,3960,3960,0
20241219,181500,210709465,3960,3960,3960,3960,0
20241219,181400,210709465,3960,3960,3960,3960,0
20241219,181300,210709465,3960,3960,3960,3960,0
20241219,181200,210709465,3960,3960,3960,3960,1382
20241219,181100,210709465,3960,3960,3960,3960,0
20241219,181000,210709465,3960,3960,3960,3960,0
20241219,180900,210709465,3960,3960,3960,3960,0
20241219,180800,210709465,3960,3960,3960,3960,0
20241219,180700,210709465,3960,3960,3960,3960,0
20241219,180600,210709465,3960,3960,3960,3960,0
20241219,180500,210709465,3960,3960,3960,3960,0
20241219,180400,210709465,3960,3960,3960,3960,0
20241219,180300,210709465,3960,3960,3960,3960,0
20241219,180200,210709465,3960,3960,3960,3960,0
20241219,180100,210709465,3960,3960,3960,3960,0
20241219,180000,210709465,3960,3960,3960,3960,0
20241219,175900,210709465,3960,3960,3960,3960,0
20241219,175800,210709465,3960,3960,3960,3960,0
20241219,175700,210709465,3960,3960,3960,3960,0
20241219,175600,210709465,3960,3960,3960,3960,0
20241219,175500,210709465,3960,3960,3960,3960,0
20241219,175400,210709465,3960,3960,3960,3960,0
20241219,175300,210709465,3960,3960,3960,3960,0
20241219,175200,210709465,3960,3960,3960,3960,0
20241219,175100,210709465,3960,3960,3960,3960,0
20241219,175000,210709465,3960,3960,3960,3960,0
20241219,174900,210709465,3960,3960,3960,3960,0
20241219,174800,210709465,3960,3960,3960,3960,0
20241219,174700,210709465,3960,3960,3960,3960,0
20241219,174600,210709465,3960,3960,3960,3960,0
20241219,174500,210709465,3960,3960,3960,3960,0
20241219,174400,210709465,3960,3960,3960,3960,0
20241219,174300,210709465,3960,3960,3960,3960,0
20241219,174200,210709465,3960,3960,3960,3960,1382
20241219,174100,210709465,3960,3960,3960,3960,0
20241219,174000,210709465,3960,3960,3960,3960,0
20241219,173900,210709465,3960,3960,3960,3960,0
20241219,173800,210709465,3960,3960,3960,3960,0
20241219,173700,210709465,3960,3960,3960,3960,0
20241219,173600,210709465,3960,3960,3960,3960,0
20241219,173500,210709465,3960,3960,3960,3960,0
20241219,173400,210709465,3960,3960,3960,3960,0
20241219,173300,210709465,3960,3960,3960,3960,0
20241219,173200,210709465,3960,3960,3960,3960,0
20241219,173100,210709465,3960,3960,3960,3960,0
20241219,173000,210709465,3960,3960,3960,3960,0
20241219,172900,210709465,3960,3960,3960,3960,0
20241219,172800,210709465,3960,3960,3960,3960,0
20241219,172700,210709465,3960,3960,3960,3960,0
20241219,172600,210709465,3960,3960,3960,3960,0
20241219,172500,210709465,3960,3960,3960,3960,0
20241219,172400,210709465,3960,3960,3960,3960,0
20241219,172300,210709465,3960,3960,3960,3960,0
20241219,172200,210709465,3960,3960,3960,3960,0
20241219,172100,210709465,3960,3960,3960,3960,0
20241219,172000,210709465,3960,3960,3960,3960,0
20241219,171900,210709465,3960,3960,3960,3960,0
20241219,171800,210709465,3960,3960,3960,3960,0
20241219,171700,210709465,3960,3960,3960,3960,0
20241219,171600,210709465,3960,3960,3960,3960,0
20241219,171500,210709465,3960,3960,3960,3960,0
20241219,171400,210709465,3960,3960,3960,3960,0
20241219,171300,210709465,3960,3960,3960,3960,0
20241219,171200,210709465,3960,3960,3960,3960,1382
20241219,171100,210709465,3960,3960,3960,3960,0
20241219,171000,210709465,3960,3960,3960,3960,0
20241219,170900,210709465,3960,3960,3960,3960,0
20241219,170800,210709465,3960,3960,3960,3960,0
20241219,170700,210709465,3960,3960,3960,3960,0
20241219,170600,210709465,3960,3960,3960,3960,0
20241219,170500,210709465,3960,3960,3960,3960,0
20241219,170400,210709465,3960,3960,3960,3960,0
20241219,170300,210709465,3960,3960,3960,3960,0
20241219,170200,210709465,3960,3960,3960,3960,0
20241219,170100,210709465,3960,3960,3960,3960,0
20241219,170000,210709465,3960,3960,3960,3960,0
20241219,165900,210709465,3960,3960,3960,3960,0
20241219,165800,210709465,3960,3960,3960,3960,0
20241219,165700,210709465,3960,3960,3960,3960,0
20241219,165600,210709465,3960,3960,3960,3960,0
20241219,165500,210709465,3960,3960,3960,3960,0
20241219,165400,210709465,3960,3960,3960,3960,0
20241219,165300,210709465,3960,3960,3960,3960,0
20241219,165200,210709465,3960,3960,3960,3960,0
20241219,165100,210709465,3960,3960,3960,3960,0
20241219,165000,210709465,3960,3960,3960,3960,0
20241219,164900,210709465,3960,3960,3960,3960,0
20241219,164800,210709465,3960,3960,3960,3960,0
20241219,164700,210709465,3960,3960,3960,3960,0
20241219,164600,210709465,3960,3960,3960,3960,0
20241219,164500,210709465,3960,3960,3960,3960,0
20241219,164400,210709465,3960,3960,3960,3960,0
20241219,164300,210709465,3960,3960,3960,3960,0
20241219,164200,210709465,3960,3960,3960,3960,1382
20241219,164100,210709465,3960,3960,3960,3960,0
20241219,164000,210709465,3960,3960,3960,3960,0
20241219,163900,210709465,3960,3960,3960,3960,0
20241219,163800,210709465,3960,3960,3960,3960,0
20241219,163700,210709465,3960,3960,3960,3960,0
20241219,163600,210709465,3960,3960,3960,3960,0
20241219,163500,210709465,3960,3960,3960,3960,0
20241219,163400,210709465,3960,3960,3960,3960,0
20241219,163300,210709465,3960,3960,3960,3960,0
20241219,163200,210709465,3960,3960,3960,3960,0
20241219,163100,210709465,3960,3960,3960,3960,0
20241219,163000,210709465,3960,3960,3960,3960,0
20241219,162900,210709465,3960,3960,3960,3960,0
20241219,162800,210709465,3960,3960,3960,3960,0
20241219,162700,210709465,3960,3960,3960,3960,0
20241219,162600,210709465,3960,3960,3960,3960,0
20241219,162500,210709465,3960,3960,3960,3960,0
20241219,162400,210709465,3960,3960,3960,3960,0
20241219,162300,210709465,3960,3960,3960,3960,0
20241219,162200,210709465,3960,3960,3960,3960,0
20241219,162100,210709465,3960,3960,3960,3960,0
20241219,162000,210709465,3960,3960,3960,3960,0
20241219,161900,210709465,3960,3960,3960,3960,0
20241219,161800,210709465,3960,3960,3960,3960,0
20241219,161700,210709465,3960,3960,3960,3960,0
20241219,161600,210709465,3960,3960,3960,3960,0
20241219,161500,210709465,3960,3960,3960,3960,0
20241219,161400,210709465,3960,3960,3960,3960,0
20241219,161300,210709465,3960,3960,3960,3960,0
20241219,161200,210709465,3960,3960,3960,3960,1382
20241219,161100,210709465,3960,3960,3960,3960,0
20241219,161000,210709465,3960,3960,3960,3960,0
20241219,160900,210709465,3960,3960,3960,3960,0
20241219,160800,210709465,3960,3960,3960,3960,0
20241219,160700,210709465,3960,3960,3960,3960,0
20241219,160600,210709465,3960,3960,3960,3960,0
20241219,160500,210709465,3960,3960,3960,3960,0
20241219,160400,210709465,3960,3960,3960,3960,0
20241219,160300,210709465,3960,3960,3960,3960,0
20241219,160200,210709465,3960,3960,3960,3960,0
20241219,160100,210709465,3960,3960,3960,3960,0
20241219,160000,210709465,3960,3960,3960,3960,0
20241219,155900,210709465,3960,3960,3960,3960,0
20241219,155800,210709465,3960,3960,3960,3960,0
20241219,155700,210709465,3960,3960,3960,3960,0
20241219,155600,210709465,3960,3960,3960,3960,0
20241219,155500,210709465,3960,3960,3960,3960,0
20241219,155400,210709465,3960,3960,3960,3960,0
20241219,155300,210709465,3960,3960,3960,3960,0
20241219,155200,210709465,3960,3960,3960,3960,0
20241219,155100,210709465,3960,3960,3960,3960,0
20241219,155000,210709465,3960,3960,3960,3960,0
20241219,154900,210709465,3960,3960,3960,3960,0
20241219,154800,210709465,3960,3960,3960,3960,0
20241219,154700,210709465,3960,3960,3960,3960,0
20241219,154600,210709465,3960,3960,3960,3960,0
20241219,154500,210709465,3960,3960,3960,3960,0
20241219,154400,210709465,3960,3960,3960,3960,0
20241219,154300,210709465,3960,3960,3960,3960,0
20241219,154200,210709465,3960,3960,3960,3960,1382
20241219,154100,210709465,3960,3960,3960,3960,0
20241219,154000,210709465,3960,3960,3960,3960,0
20241219,153900,210709465,3960,3960,3960,3960,0
20241219,153800,210709465,3960,3960,3960,3960,0
20241219,153700,210709465,3960,3960,3960,3960,0
20241219,153600,210709465,3960,3960,3960,3960,0
20241219,153500,210709465,3960,3960,3960,3960,0
20241219,153400,210709465,3960,3960,3960,3960,0
20241219,153300,210709465,3960,3960,3960,3960,0
20241219,153200,210709465,3960,3960,3960,3960,0
20241219,153100,210709465,3960,3960,3960,3960,0
20241219,153000,210709465,3960,3960,3960,3960,1382
20241219,152900,205236745,3975,3975,3975,3975,0
20241219,152800,205236745,3975,3975,3975,3975,0
20241219,152700,205236745,3975,3975,3975,3975,0
20241219,152600,205236745,3975,3975,3975,3975,0
20241219,152500,205236745,3975,3975,3975,3975,0
20241219,152400,205236745,3975,3975,3975,3975,0
20241219,152300,205236745,3975,3975,3975,3975,0
20241219,152200,205236745,3975,3975,3975,3975,0
20241219,152100,205236745,3975,3975,3975,3975,0
20241219,152000,205236745,3975,3975,3975,3975,0
20241219,151900,205236745,3975,3960,3975,3960,231
20241219,151800,204321970,3965,3965,3965,3965,0
20241219,151700,204321970,3965,3965,3965,3965,3
20241219,151600,204310075,3960,3960,3960,3960,110
20241219,151500,203874475,3965,3965,3965,3965,0
20241219,151400,203874475,3965,3965,3965,3965,2
20241219,151300,203866545,3970,3970,3970,3970,0
20241219,151200,203866545,3970,3970,3970,3970,1
20241219,151100,203862575,3970,3970,3970,3970,1
20241219,151000,203858605,3970,3970,3970,3970,0
20241219,150900,203858605,3970,3970,3970,3970,0
20241219,150800,203858605,3970,3970,3970,3970,2
20241219,150700,203850665,3965,3955,3965,3955,480
20241219,150600,201950115,3960,3960,3960,3960,0
20241219,150500,201950115,3960,3960,3960,3960,7
20241219,150400,201922395,3960,3960,3960,3960,0
20241219,150300,201922395,3960,3960,3960,3960,4
20241219,150200,201906555,3955,3960,3960,3955,113
20241219,150100,201459630,3960,3960,3960,3960,0
20241219,150000,201459630,3960,3960,3960,3960,0
20241219,145900,201459630,3960,3960,3960,3960,2
20241219,145800,201451710,3960,3955,3960,3955,122
20241219,145700,200969170,3960,3960,3960,3960,0
20241219,145600,200969170,3960,3960,3960,3960,0
20241219,145500,200969170,3960,3960,3960,3960,66
20241219,145400,200707810,3960,3960,3960,3960,115
20241219,145300,200252410,3965,3965,3965,3965,0
20241219,145200,200252410,3965,3965,3965,3965,2
20241219,145100,200244480,3960,3960,3960,3960,0
20241219,145000,200244480,3960,3960,3960,3960,108
20241219,144900,199816800,3965,3960,3965,3960,21
20241219,144800,199733635,3960,3960,3960,3960,27
20241219,144700,199626715,3965,3965,3965,3965,0
20241219,144600,199626715,3965,3965,3965,3965,2
20241219,144500,199618785,3965,3965,3965,3965,0
20241219,144400,199618785,3965,3965,3965,3965,124
20241219,144300,199127125,3965,3965,3965,3965,2
20241219,144200,199119195,3965,3965,3965,3965,1
20241219,144100,199115230,3960,3960,3960,3960,117
20241219,144000,198651910,3965,3965,3965,3965,1
20241219,143900,198647945,3965,3965,3965,3965,0
20241219,143800,198647945,3965,3965,3965,3965,0
20241219,143700,198647945,3965,3960,3965,3960,15
20241219,143600,198588520,3965,3965,3965,3965,2
20241219,143500,198580590,3960,3960,3960,3960,110
20241219,143400,198144990,3960,3960,3960,3960,36
20241219,143300,198002430,3965,3965,3965,3960,1002
20241219,143200,194034495,3970,3970,3970,3970,0
20241219,143100,194034495,3970,3970,3970,3970,10
20241219,143000,193994795,3970,3970,3970,3970,2
20241219,142900,193986855,3965,3965,3965,3965,0
20241219,142800,193986855,3965,3965,3965,3965,0
20241219,142700,193986855,3965,3980,3980,3965,64
20241219,142600,193732315,3980,3980,3980,3980,0
20241219,142500,193732315,3980,3980,3980,3980,0
20241219,142400,193732315,3980,3980,3980,3980,0
20241219,142300,193732315,3980,3980,3980,3980,50
20241219,142200,193533315,3975,3965,3975,3965,70
20241219,142100,193255155,3960,3960,3965,3960,828
20241219,142000,189975220,3965,3965,3965,3965,1
20241219,141900,189971255,3970,3970,3970,3970,0
20241219,141800,189971255,3970,3970,3970,3970,0
20241219,141700,189971255,3970,3970,3970,3970,1
20241219,141600,189967285,3970,3970,3970,3970,0
20241219,141500,189967285,3970,3970,3970,3970,0
20241219,141400,189967285,3970,3970,3970,3970,2
20241219,141300,189959345,3965,3965,3965,3965,0
20241219,141200,189959345,3965,3965,3965,3965,0
20241219,141100,189959345,3965,3965,3965,3965,12
20241219,141000,189911765,3965,3965,3965,3965,0
20241219,140900,189911765,3965,3965,3965,3965,0
20241219,140800,189911765,3965,3965,3965,3965,155
20241219,140700,189297190,3965,3965,3965,3965,0
20241219,140600,189297190,3965,3965,3965,3965,0
20241219,140500,189297190,3965,3965,3965,3965,2
20241219,140400,189289260,3965,3965,3965,3965,55
20241219,140300,189071185,3965,3965,3965,3965,88
20241219,140200,188722265,3970,3970,3970,3970,1
20241219,140100,188718295,3970,3970,3970,3970,6
20241219,140000,188694475,3970,3970,3970,3970,0
20241219,135900,188694475,3970,3970,3970,3970,0
20241219,135800,188694475,3970,3970,3970,3970,2
20241219,135700,188686535,3965,3965,3965,3965,0
20241219,135600,188686535,3965,3965,3965,3965,1108
20241219,135500,184293315,3970,3970,3970,3970,2
20241219,135400,184285375,3970,3970,3970,3970,0
20241219,135300,184285375,3970,3970,3970,3970,0
20241219,135200,184285375,3970,3970,3970,3970,1
20241219,135100,184281405,3970,3970,3970,3970,0
20241219,135000,184281405,3970,3970,3970,3970,0
20241219,134900,184281405,3970,3970,3970,3970,2
20241219,134800,184273465,3965,3970,3970,3965,114
20241219,134700,183821450,3970,3970,3970,3970,0
20241219,134600,183821450,3970,3970,3970,3970,1
20241219,134500,183817480,3970,3970,3970,3970,18
20241219,134400,183746020,3970,3970,3970,3970,0
20241219,134300,183746020,3970,3970,3970,3970,2
20241219,134200,183738080,3965,3965,3965,3965,0
20241219,134100,183738080,3965,3965,3965,3965,115
20241219,134000,183282105,3970,3970,3970,3970,0
20241219,133900,183282105,3970,3970,3970,3970,2
20241219,133800,183274165,3970,3970,3970,3970,0
20241219,133700,183274165,3970,3970,3970,3970,1
20241219,133600,183270195,3965,3970,3975,3965,660
20241219,133500,180650260,3975,3975,3975,3975,5
20241219,133400,180630385,3975,3975,3975,3975,0
20241219,133300,180630385,3975,3975,3975,3975,2
20241219,133200,180622435,3970,3970,3970,3970,120
20241219,133100,180146035,3975,3975,3975,3975,0
20241219,133000,180146035,3975,3975,3975,3975,1
20241219,132900,180142060,3970,3970,3970,3970,2
20241219,132800,180134120,3975,3975,3975,3975,0
20241219,132700,180134120,3975,3975,3975,3975,2
20241219,132600,180126170,3975,3975,3975,3975,0
20241219,132500,180126170,3975,3975,3975,3975,0
20241219,132400,180126170,3975,3975,3975,3975,3
20241219,132300,180114245,3970,3970,3970,3970,4
20241219,132200,180098365,3975,3975,3975,3975,0
20241219,132100,180098365,3975,3975,3975,3975,0
20241219,132000,180098365,3975,3975,3975,3975,1
20241219,131900,180094390,3975,3975,3975,3975,0
20241219,131800,180094390,3975,3975,3975,3975,0
20241219,131700,180094390,3975,3975,3975,3975,2
20241219,131600,180086440,3975,3970,3975,3970,1050
20241219,131500,175916940,3970,3970,3970,3970,90
20241219,131400,175559640,3970,3960,3970,3960,3136
20241219,131300,163120825,3960,3960,3960,3960,133
20241219,131200,162594145,3960,3960,3960,3960,1
20241219,131100,162590185,3965,3965,3965,3965,2
20241219,131000,162582255,3960,3960,3960,3960,0
20241219,130900,162582255,3960,3960,3960,3960,807
20241219,130800,159386535,3965,3965,3965,3965,8
20241219,130700,159354815,3960,3960,3960,3960,106
20241219,130600,158935055,3965,3965,3965,3965,0
20241219,130500,158935055,3965,3965,3965,3965,1
20241219,130400,158931090,3960,3960,3960,3960,5000
20241219,130300,139131090,3965,3965,3965,3965,0
20241219,130200,139131090,3965,3965,3965,3965,2
20241219,130100,139123160,3965,3965,3965,3965,0
20241219,130000,139123160,3965,3965,3965,3965,0
20241219,125900,139123160,3965,3965,3965,3965,0
20241219,125800,139123160,3965,3965,3965,3965,2
20241219,125700,139115230,3965,3965,3965,3965,0
20241219,125600,139115230,3965,3965,3965,3965,0
20241219,125500,139115230,3965,3965,3965,3965,2
20241219,125400,139107300,3960,3960,3960,3960,0
20241219,125300,139107300,3960,3960,3960,3960,335
20241219,125200,137780700,3960,3960,3960,3960,2
20241219,125100,137772780,3960,3960,3960,3960,4776
20241219,125000,118859820,3960,3960,3960,3955,5225
20241219,124900,98191340,3965,3965,3965,3965,1
20241219,124800,98187375,3965,3965,3965,3965,1
20241219,124700,98183410,3965,3965,3965,3965,0
20241219,124600,98183410,3965,3965,3965,3965,2
20241219,124500,98175480,3960,3960,3960,3960,150
20241219,124400,97581480,3965,3965,3965,3965,1
20241219,124300,97577515,3965,3965,3965,3965,1
20241219,124200,97573550,3965,3965,3965,3965,0
20241219,124100,97573550,3965,3965,3965,3965,0
20241219,124000,97573550,3965,3965,3965,3965,0
20241219,123900,97573550,3965,3965,3965,3965,3
20241219,123800,97561655,3965,3965,3965,3965,0
20241219,123700,97561655,3965,3960,3965,3960,940
20241219,123600,93839185,3960,3960,3960,3960,2
20241219,123500,93831265,3960,3960,3960,3960,1
20241219,123400,93827305,3960,3960,3960,3960,0
20241219,123300,93827305,3960,3960,3960,3960,1
20241219,123200,93823345,3960,3960,3960,3960,30
20241219,123100,93704545,3960,3960,3960,3960,0
20241219,123000,93704545,3960,3955,3960,3955,258
20241219,122900,92684140,3960,3955,3960,3955,816
20241219,122800,89456610,3960,3960,3960,3960,0
20241219,122700,89456610,3960,3960,3960,3960,1
20241219,122600,89452650,3960,3960,3960,3960,0
20241219,122500,89452650,3960,3960,3960,3960,1
20241219,122400,89448690,3960,3960,3960,3960,2
20241219,122300,89440770,3955,3960,3960,3955,47
20241219,122200,89254700,3960,3960,3960,3960,0
20241219,122100,89254700,3960,3960,3960,3960,1
20241219,122000,89250740,3955,3955,3955,3955,3
20241219,121900,89238875,3955,3955,3955,3955,0
20241219,121800,89238875,3955,3955,3955,3955,0
20241219,121700,89238875,3955,3955,3955,3955,1
20241219,121600,89234920,3955,3955,3955,3955,1
20241219,121500,89230965,3955,3955,3955,3955,0
20241219,121400,89230965,3955,3955,3955,3955,2
20241219,121300,89223055,3955,3955,3955,3955,0
20241219,121200,89223055,3955,3955,3955,3955,1
20241219,121100,89219100,3955,3955,3955,3955,1
20241219,121000,89215145,3955,3955,3955,3955,0
20241219,120900,89215145,3955,3955,3955,3955,0
20241219,120800,89215145,3955,3955,3955,3955,202
20241219,120700,88416235,3955,3955,3955,3955,1
20241219,120600,88412280,3950,3950,3950,3950,1
20241219,120500,88408330,3955,3955,3955,3955,6
20241219,120400,88384600,3955,3955,3955,3955,0
20241219,120300,88384600,3955,3950,3955,3950,116
20241219,120200,87926395,3955,3955,3955,3955,0
20241219,120100,87926395,3955,3955,3955,3955,1
20241219,120000,87922440,3950,3950,3950,3950,108
20241219,115900,87495840,3950,3950,3950,3950,37
20241219,115800,87349690,3955,3955,3955,3950,119
20241219,115700,86879625,3950,3950,3950,3950,18
20241219,115600,86808525,3950,3950,3950,3950,38
20241219,115500,86658425,3950,3950,3955,3950,49
20241219,115400,86464870,3950,3950,3950,3950,229
20241219,115300,85560320,3950,3955,3955,3950,20
20241219,115200,85481310,3950,3955,3955,3950,21
20241219,115100,85398350,3950,3950,3950,3950,19
20241219,115000,85323300,3950,3955,3955,3950,221
20241219,114900,84449350,3950,3955,3955,3950,22
20241219,114800,84362435,3950,3950,3950,3950,38
20241219,114700,84212335,3950,3955,3955,3950,19
20241219,114600,84137280,3950,3955,3955,3950,1747
20241219,114500,77229265,3960,3960,3960,3960,0
20241219,114400,77229265,3960,3960,3960,3960,1
20241219,114300,77225305,3960,3960,3960,3960,0
20241219,114200,77225305,3960,3955,3960,3955,20
20241219,114100,77146195,3955,3955,3955,3955,19
20241219,114000,77071050,3955,3955,3955,3950,511
20241219,113900,75050585,3955,3950,3955,3950,37
20241219,113800,74904430,3950,3950,3950,3950,19
20241219,113700,74829380,3955,3955,3955,3955,41
20241219,113600,74667225,3950,3955,3955,3950,21
20241219,113500,74584265,3955,3955,3955,3955,1
20241219,113400,74580310,3950,3950,3950,3950,36
20241219,113300,74438110,3950,3950,3955,3950,547
20241219,113200,72277450,3950,3950,3950,3950,1019
20241219,113100,68252400,3955,3955,3955,3955,496
20241219,113000,66290720,3960,3960,3960,3960,2
20241219,112900,66282800,3955,3955,3955,3955,512
20241219,112800,64257840,3955,3955,3955,3955,0
20241219,112700,64257840,3955,3955,3955,3955,2
20241219,112600,64249930,3955,3955,3955,3955,1
20241219,112500,64245975,3955,3955,3955,3955,0
20241219,112400,64245975,3955,3955,3955,3955,1
20241219,112300,64242020,3955,3955,3955,3955,0
20241219,112200,64242020,3955,3955,3955,3955,4
20241219,112100,64226200,3960,3960,3960,3960,1
20241219,112000,64222240,3960,3960,3960,3960,2
20241219,111900,64214320,3960,3960,3960,3960,0
20241219,111800,64214320,3960,3960,3960,3960,0
20241219,111700,64214320,3960,3960,3960,3960,1
20241219,111600,64210360,3955,3955,3955,3955,1001
20241219,111500,60251405,3955,3955,3955,3955,0
20241219,111400,60251405,3955,3955,3955,3955,1
20241219,111300,60247450,3950,3950,3950,3950,100
20241219,111200,59852450,3955,3955,3955,3955,1
20241219,111100,59848495,3955,3955,3955,3955,3
20241219,111000,59836630,3950,3950,3950,3950,0
20241219,110900,59836630,3950,3955,3955,3950,278
20241219,110800,58737180,3955,3955,3955,3955,3
20241219,110700,58725315,3950,3950,3950,3950,0
20241219,110600,58725315,3950,3950,3950,3950,0
20241219,110500,58725315,3950,3955,3955,3950,102
20241219,110400,58322405,3955,3955,3955,3955,0
20241219,110300,58322405,3955,3955,3955,3955,3
20241219,110200,58310540,3955,3955,3955,3955,2
20241219,110100,58302630,3955,3955,3955,3955,2
20241219,110000,58294720,3955,3955,3955,3955,0
20241219,105900,58294720,3955,3955,3955,3955,2
20241219,105800,58286810,3955,3955,3955,3955,3
20241219,105700,58274945,3960,3960,3960,3960,2
20241219,105600,58267025,3955,3955,3955,3955,0
20241219,105500,58267025,3955,3955,3955,3955,228
20241219,105400,57365285,3955,3955,3955,3955,2
20241219,105300,57357375,3955,3955,3955,3955,0
20241219,105200,57357375,3955,3955,3955,3955,1
20241219,105100,57353420,3950,3950,3950,3950,10
20241219,105000,57313920,3955,3955,3955,3955,0
20241219,104900,57313920,3955,3955,3955,3955,4
20241219,104800,57298100,3950,3950,3950,3950,424
20241219,104700,55623300,3950,3950,3950,3950,0
20241219,104600,55623300,3950,3950,3950,3950,2
20241219,104500,55615400,3950,3945,3950,3945,114
20241219,104400,55165660,3950,3950,3950,3950,0
20241219,104300,55165660,3950,3945,3950,3945,44
20241219,104200,54992075,3950,3945,3955,3945,7
20241219,104100,54964445,3955,3955,3955,3955,0
20241219,104000,54964445,3955,3945,3955,3945,446
20241219,103900,53204955,3945,3945,3945,3945,3
20241219,103800,53193120,3940,3945,3945,3940,111
20241219,103700,52755775,3955,3955,3955,3955,0
20241219,103600,52755775,3955,3955,3955,3955,0
20241219,103500,52755775,3955,3955,3955,3955,2
20241219,103400,52747865,3945,3945,3945,3945,2
20241219,103300,52739975,3950,3950,3950,3950,0
20241219,103200,52739975,3950,3950,3950,3950,0
20241219,103100,52739975,3950,3945,3950,3945,817
20241219,103000,49512835,3940,3940,3940,3940,0
20241219,102900,49512835,3940,3940,3940,3940,112
20241219,102800,49071555,3945,3945,3945,3945,22
20241219,102700,48984765,3950,3950,3950,3950,1
20241219,102600,48980815,3950,3950,3950,3945,139
20241219,102500,48432440,3955,3955,3955,3955,0
20241219,102400,48432440,3955,3955,3955,3955,0
20241219,102300,48432440,3955,3955,3955,3955,0
20241219,102200,48432440,3955,3955,3955,3955,2
20241219,102100,48424530,3950,3950,3950,3950,1
20241219,102000,48420580,3950,3950,3950,3950,0
20241219,101900,48420580,3950,3950,3950,3950,11
20241219,101800,48377130,3950,3950,3950,3950,372
20241219,101700,46907730,3955,3955,3955,3955,7
20241219,101600,46880045,3950,3950,3950,3950,17
20241219,101500,46812895,3955,3955,3955,3955,291
20241219,101400,45661990,3955,3955,3955,3955,489
20241219,101300,43727995,3955,3955,3955,3955,5
20241219,101200,43708220,3950,3950,3950,3950,0
20241219,101100,43708220,3950,3950,3950,3950,1
20241219,101000,43704270,3955,3955,3955,3955,0
20241219,100900,43704270,3955,3955,3955,3955,1
20241219,100800,43700315,3950,3955,3955,3950,4
20241219,100700,43684505,3955,3955,3955,3955,0
20241219,100600,43684505,3955,3955,3955,3955,2080
20241219,100500,35458105,3955,3955,3955,3955,0
20241219,100400,35458105,3955,3945,3955,3945,252
20241219,100300,34463955,3945,3945,3945,3945,3
20241219,100200,34452120,3940,3940,3940,3940,451
20241219,100100,32675180,3945,3945,3945,3945,0
20241219,100000,32675180,3945,3940,3945,3940,335
20241219,095900,31355275,3940,3940,3940,3940,2
20241219,095800,31347395,3940,3940,3940,3940,74
20241219,095700,31055835,3945,3945,3945,3945,20
20241219,095600,30976935,3945,3945,3945,3945,0
20241219,095500,30976935,3945,3945,3945,3945,40
20241219,095400,30819135,3950,3950,3950,3950,2
20241219,095300,30811235,3945,3950,3950,3945,154
20241219,095200,30203680,3945,3945,3945,3945,0
20241219,095100,30203680,3945,3945,3945,3945,12
20241219,095000,30156340,3945,3955,3955,3945,138
20241219,094900,29611410,3950,3950,3950,3950,0
20241219,094800,29611410,3950,3950,3950,3950,14
20241219,094700,29556110,3960,3955,3960,3955,3000
20241219,094600,17678245,3950,3955,3955,3950,2160
20241219,094500,9146240,3960,3960,3960,3960,2
20241219,094400,9138320,3960,3960,3960,3960,0
20241219,094300,9138320,3960,3960,3960,3960,0
20241219,094200,9138320,3960,3960,3960,3960,1
20241219,094100,9134360,3960,3960,3960,3960,0
20241219,094000,9134360,3960,3960,3960,3960,14
20241219,093900,9078920,3960,3960,3960,3960,2
20241219,093800,9071000,3960,3960,3960,3960,1
20241219,093700,9067040,3950,3950,3950,3950,0
20241219,093600,9067040,3950,3955,3960,3950,227
20241219,093500,8169395,3955,3960,3960,3955,228
20241219,093400,7267455,3960,3960,3960,3960,0
20241219,093300,7267455,3960,3960,3960,3960,239
20241219,093200,6321015,3960,3960,3960,3960,66
20241219,093100,6059655,3960,3960,3960,3960,190
20241219,093000,5307255,3960,3960,3960,3960,3
20241219,092900,5295375,3965,3965,3965,3965,0
20241219,092800,5295375,3965,3965,3965,3965,0
20241219,092700,5295375,3965,3965,3965,3965,3
20241219,092600,5283480,3965,3965,3965,3965,50
20241219,092500,5085230,3965,3965,3965,3965,0
20241219,092400,5085230,3965,3965,3965,3965,10
20241219,092300,5045580,3965,3965,3965,3965,100
20241219,092200,4649080,3965,3965,3965,3965,2
20241219,092100,4641150,3965,3965,3965,3965,14
20241219,092000,4585640,3965,3965,3965,3965,12
20241219,091900,4538060,3965,3965,3965,3965,2
20241219,091800,4530130,3965,3965,3965,3965,2
20241219,091700,4522200,3965,3965,3965,3965,0
20241219,091600,4522200,3965,3965,3965,3965,11
20241219,091500,4478585,3960,3960,3960,3960,1
20241219,091400,4474625,3965,3965,3965,3965,4
20241219,091300,4458765,3965,3965,3965,3965,2
20241219,091200,4450835,3950,3955,3955,3950,1029
20241219,091100,381270,3960,3960,3960,3960,0
20241219,091000,381270,3960,3960,3960,3960,0
20241219,090900,381270,3960,3960,3960,3960,0
20241219,090800,381270,3960,3960,3960,3960,0
20241219,090700,381270,3960,3960,3960,3960,0
20241219,090600,381270,3960,3960,3960,3960,5
20241219,090500,361470,3960,3960,3960,3960,10
20241219,090400,321870,3970,3970,3970,3970,0
20241219,090300,321870,3970,3970,3970,3970,21
20241219,090200,238500,3975,3975,3975,3975,0
20241219,090100,238500,3975,3975,3975,3975,0
20241219,090000,238500,3975,3975,3975,3975,60