KissMeData/110790/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,201600,80612970,5920,5920,5920,5920,102
20241216,201500,80612970,5920,5920,5920,5920,0
20241216,201400,80612970,5920,5920,5920,5920,0
20241216,201300,80612970,5920,5920,5920,5920,0
20241216,201200,80612970,5920,5920,5920,5920,0
20241216,201100,80612970,5920,5920,5920,5920,0
20241216,201000,80612970,5920,5920,5920,5920,0
20241216,200900,80612970,5920,5920,5920,5920,0
20241216,200800,80612970,5920,5920,5920,5920,0
20241216,200700,80612970,5920,5920,5920,5920,0
20241216,200600,80612970,5920,5920,5920,5920,0
20241216,200500,80612970,5920,5920,5920,5920,0
20241216,200400,80612970,5920,5920,5920,5920,0
20241216,200300,80612970,5920,5920,5920,5920,0
20241216,200200,80612970,5920,5920,5920,5920,0
20241216,200100,80612970,5920,5920,5920,5920,0
20241216,200000,80612970,5920,5920,5920,5920,0
20241216,195900,80612970,5920,5920,5920,5920,0
20241216,195800,80612970,5920,5920,5920,5920,0
20241216,195700,80612970,5920,5920,5920,5920,0
20241216,195600,80612970,5920,5920,5920,5920,0
20241216,195500,80612970,5920,5920,5920,5920,0
20241216,195400,80612970,5920,5920,5920,5920,0
20241216,195300,80612970,5920,5920,5920,5920,0
20241216,195200,80612970,5920,5920,5920,5920,0
20241216,195100,80612970,5920,5920,5920,5920,0
20241216,195000,80612970,5920,5920,5920,5920,0
20241216,194900,80612970,5920,5920,5920,5920,0
20241216,194800,80612970,5920,5920,5920,5920,0
20241216,194700,80612970,5920,5920,5920,5920,0
20241216,194600,80612970,5920,5920,5920,5920,102
20241216,194500,80612970,5920,5920,5920,5920,0
20241216,194400,80612970,5920,5920,5920,5920,0
20241216,194300,80612970,5920,5920,5920,5920,0
20241216,194200,80612970,5920,5920,5920,5920,0
20241216,194100,80612970,5920,5920,5920,5920,0
20241216,194000,80612970,5920,5920,5920,5920,0
20241216,193900,80612970,5920,5920,5920,5920,0
20241216,193800,80612970,5920,5920,5920,5920,0
20241216,193700,80612970,5920,5920,5920,5920,0
20241216,193600,80612970,5920,5920,5920,5920,0
20241216,193500,80612970,5920,5920,5920,5920,0
20241216,193400,80612970,5920,5920,5920,5920,0
20241216,193300,80612970,5920,5920,5920,5920,0
20241216,193200,80612970,5920,5920,5920,5920,0
20241216,193100,80612970,5920,5920,5920,5920,0
20241216,193000,80612970,5920,5920,5920,5920,0
20241216,192900,80612970,5920,5920,5920,5920,0
20241216,192800,80612970,5920,5920,5920,5920,0
20241216,192700,80612970,5920,5920,5920,5920,0
20241216,192600,80612970,5920,5920,5920,5920,0
20241216,192500,80612970,5920,5920,5920,5920,0
20241216,192400,80612970,5920,5920,5920,5920,0
20241216,192300,80612970,5920,5920,5920,5920,0
20241216,192200,80612970,5920,5920,5920,5920,0
20241216,192100,80612970,5920,5920,5920,5920,0
20241216,192000,80612970,5920,5920,5920,5920,0
20241216,191900,80612970,5920,5920,5920,5920,0
20241216,191800,80612970,5920,5920,5920,5920,0
20241216,191700,80612970,5920,5920,5920,5920,0
20241216,191600,80612970,5920,5920,5920,5920,102
20241216,191500,80612970,5920,5920,5920,5920,0
20241216,191400,80612970,5920,5920,5920,5920,0
20241216,191300,80612970,5920,5920,5920,5920,0
20241216,191200,80612970,5920,5920,5920,5920,0
20241216,191100,80612970,5920,5920,5920,5920,0
20241216,191000,80612970,5920,5920,5920,5920,0
20241216,190900,80612970,5920,5920,5920,5920,0
20241216,190800,80612970,5920,5920,5920,5920,0
20241216,190700,80612970,5920,5920,5920,5920,0
20241216,190600,80612970,5920,5920,5920,5920,0
20241216,190500,80612970,5920,5920,5920,5920,0
20241216,190400,80612970,5920,5920,5920,5920,0
20241216,190300,80612970,5920,5920,5920,5920,0
20241216,190200,80612970,5920,5920,5920,5920,0
20241216,190100,80612970,5920,5920,5920,5920,0
20241216,190000,80612970,5920,5920,5920,5920,0
20241216,185900,80612970,5920,5920,5920,5920,0
20241216,185800,80612970,5920,5920,5920,5920,0
20241216,185700,80612970,5920,5920,5920,5920,0
20241216,185600,80612970,5920,5920,5920,5920,0
20241216,185500,80612970,5920,5920,5920,5920,0
20241216,185400,80612970,5920,5920,5920,5920,0
20241216,185300,80612970,5920,5920,5920,5920,0
20241216,185200,80612970,5920,5920,5920,5920,0
20241216,185100,80612970,5920,5920,5920,5920,0
20241216,185000,80612970,5920,5920,5920,5920,0
20241216,184900,80612970,5920,5920,5920,5920,0
20241216,184800,80612970,5920,5920,5920,5920,0
20241216,184700,80612970,5920,5920,5920,5920,0
20241216,184600,80612970,5920,5920,5920,5920,102
20241216,184500,80612970,5920,5920,5920,5920,0
20241216,184400,80612970,5920,5920,5920,5920,0
20241216,184300,80612970,5920,5920,5920,5920,0
20241216,184200,80612970,5920,5920,5920,5920,0
20241216,184100,80612970,5920,5920,5920,5920,0
20241216,184000,80612970,5920,5920,5920,5920,0
20241216,183900,80612970,5920,5920,5920,5920,0
20241216,183800,80612970,5920,5920,5920,5920,0
20241216,183700,80612970,5920,5920,5920,5920,0
20241216,183600,80612970,5920,5920,5920,5920,0
20241216,183500,80612970,5920,5920,5920,5920,0
20241216,183400,80612970,5920,5920,5920,5920,0
20241216,183300,80612970,5920,5920,5920,5920,0
20241216,183200,80612970,5920,5920,5920,5920,0
20241216,183100,80612970,5920,5920,5920,5920,0
20241216,183000,80612970,5920,5920,5920,5920,0
20241216,182900,80612970,5920,5920,5920,5920,0
20241216,182800,80612970,5920,5920,5920,5920,0
20241216,182700,80612970,5920,5920,5920,5920,0
20241216,182600,80612970,5920,5920,5920,5920,0
20241216,182500,80612970,5920,5920,5920,5920,0
20241216,182400,80612970,5920,5920,5920,5920,0
20241216,182300,80612970,5920,5920,5920,5920,0
20241216,182200,80612970,5920,5920,5920,5920,0
20241216,182100,80612970,5920,5920,5920,5920,0
20241216,182000,80612970,5920,5920,5920,5920,0
20241216,181900,80612970,5920,5920,5920,5920,0
20241216,181800,80612970,5920,5920,5920,5920,0
20241216,181700,80612970,5920,5920,5920,5920,0
20241216,181600,80612970,5920,5920,5920,5920,102
20241216,181500,80612970,5920,5920,5920,5920,0
20241216,181400,80612970,5920,5920,5920,5920,0
20241216,181300,80612970,5920,5920,5920,5920,0
20241216,181200,80612970,5920,5920,5920,5920,0
20241216,181100,80612970,5920,5920,5920,5920,0
20241216,181000,80612970,5920,5920,5920,5920,0
20241216,180900,80612970,5920,5920,5920,5920,0
20241216,180800,80612970,5920,5920,5920,5920,0
20241216,180700,80612970,5920,5920,5920,5920,0
20241216,180600,80612970,5920,5920,5920,5920,0
20241216,180500,80612970,5920,5920,5920,5920,0
20241216,180400,80612970,5920,5920,5920,5920,0
20241216,180300,80612970,5920,5920,5920,5920,0
20241216,180200,80612970,5920,5920,5920,5920,0
20241216,180100,80612970,5920,5920,5920,5920,0
20241216,180000,80612970,5920,5920,5920,5920,0
20241216,175900,80612970,5920,5920,5920,5920,0
20241216,175800,80612970,5920,5920,5920,5920,0
20241216,175700,80612970,5920,5920,5920,5920,0
20241216,175600,80612970,5920,5920,5920,5920,0
20241216,175500,80612970,5920,5920,5920,5920,0
20241216,175400,80612970,5920,5920,5920,5920,0
20241216,175300,80612970,5920,5920,5920,5920,0
20241216,175200,80612970,5920,5920,5920,5920,0
20241216,175100,80612970,5920,5920,5920,5920,0
20241216,175000,80612970,5920,5920,5920,5920,0
20241216,174900,80612970,5920,5920,5920,5920,0
20241216,174800,80612970,5920,5920,5920,5920,0
20241216,174700,80612970,5920,5920,5920,5920,0
20241216,174600,80612970,5920,5920,5920,5920,102
20241216,174500,80612970,5920,5920,5920,5920,0
20241216,174400,80612970,5920,5920,5920,5920,0
20241216,174300,80612970,5920,5920,5920,5920,0
20241216,174200,80612970,5920,5920,5920,5920,0
20241216,174100,80612970,5920,5920,5920,5920,0
20241216,174000,80612970,5920,5920,5920,5920,0
20241216,173900,80612970,5920,5920,5920,5920,0
20241216,173800,80612970,5920,5920,5920,5920,0
20241216,173700,80612970,5920,5920,5920,5920,0
20241216,173600,80612970,5920,5920,5920,5920,0
20241216,173500,80612970,5920,5920,5920,5920,0
20241216,173400,80612970,5920,5920,5920,5920,0
20241216,173300,80612970,5920,5920,5920,5920,0
20241216,173200,80612970,5920,5920,5920,5920,0
20241216,173100,80612970,5920,5920,5920,5920,0
20241216,173000,80612970,5920,5920,5920,5920,0
20241216,172900,80612970,5920,5920,5920,5920,0
20241216,172800,80612970,5920,5920,5920,5920,0
20241216,172700,80612970,5920,5920,5920,5920,0
20241216,172600,80612970,5920,5920,5920,5920,0
20241216,172500,80612970,5920,5920,5920,5920,0
20241216,172400,80612970,5920,5920,5920,5920,0
20241216,172300,80612970,5920,5920,5920,5920,0
20241216,172200,80612970,5920,5920,5920,5920,0
20241216,172100,80612970,5920,5920,5920,5920,0
20241216,172000,80612970,5920,5920,5920,5920,0
20241216,171900,80612970,5920,5920,5920,5920,0
20241216,171800,80612970,5920,5920,5920,5920,0
20241216,171700,80612970,5920,5920,5920,5920,0
20241216,171600,80612970,5920,5920,5920,5920,102
20241216,171500,80612970,5920,5920,5920,5920,0
20241216,171400,80612970,5920,5920,5920,5920,0
20241216,171300,80612970,5920,5920,5920,5920,0
20241216,171200,80612970,5920,5920,5920,5920,0
20241216,171100,80612970,5920,5920,5920,5920,0
20241216,171000,80612970,5920,5920,5920,5920,0
20241216,170900,80612970,5920,5920,5920,5920,0
20241216,170800,80612970,5920,5920,5920,5920,0
20241216,170700,80612970,5920,5920,5920,5920,0
20241216,170600,80612970,5920,5920,5920,5920,0
20241216,170500,80612970,5920,5920,5920,5920,0
20241216,170400,80612970,5920,5920,5920,5920,0
20241216,170300,80612970,5920,5920,5920,5920,0
20241216,170200,80612970,5920,5920,5920,5920,0
20241216,170100,80612970,5920,5920,5920,5920,0
20241216,170000,80612970,5920,5920,5920,5920,0
20241216,165900,80612970,5920,5920,5920,5920,0
20241216,165800,80612970,5920,5920,5920,5920,0
20241216,165700,80612970,5920,5920,5920,5920,0
20241216,165600,80612970,5920,5920,5920,5920,0
20241216,165500,80612970,5920,5920,5920,5920,0
20241216,165400,80612970,5920,5920,5920,5920,0
20241216,165300,80612970,5920,5920,5920,5920,0
20241216,165200,80612970,5920,5920,5920,5920,0
20241216,165100,80612970,5920,5920,5920,5920,0
20241216,165000,80612970,5920,5920,5920,5920,0
20241216,164900,80612970,5920,5920,5920,5920,0
20241216,164800,80612970,5920,5920,5920,5920,0
20241216,164700,80612970,5920,5920,5920,5920,0
20241216,164600,80612970,5920,5920,5920,5920,102
20241216,164500,80612970,5920,5920,5920,5920,0
20241216,164400,80612970,5920,5920,5920,5920,0
20241216,164300,80612970,5920,5920,5920,5920,0
20241216,164200,80612970,5920,5920,5920,5920,0
20241216,164100,80612970,5920,5920,5920,5920,0
20241216,164000,80612970,5920,5920,5920,5920,0
20241216,163900,80612970,5920,5920,5920,5920,0
20241216,163800,80612970,5920,5920,5920,5920,0
20241216,163700,80612970,5920,5920,5920,5920,0
20241216,163600,80612970,5920,5920,5920,5920,0
20241216,163500,80612970,5920,5920,5920,5920,0
20241216,163400,80612970,5920,5920,5920,5920,0
20241216,163300,80612970,5920,5920,5920,5920,0
20241216,163200,80612970,5920,5920,5920,5920,0
20241216,163100,80612970,5920,5920,5920,5920,0
20241216,163000,80612970,5920,5920,5920,5920,0
20241216,162900,80612970,5920,5920,5920,5920,0
20241216,162800,80612970,5920,5920,5920,5920,0
20241216,162700,80612970,5920,5920,5920,5920,0
20241216,162600,80612970,5920,5920,5920,5920,0
20241216,162500,80612970,5920,5920,5920,5920,0
20241216,162400,80612970,5920,5920,5920,5920,0
20241216,162300,80612970,5920,5920,5920,5920,0
20241216,162200,80612970,5920,5920,5920,5920,0
20241216,162100,80612970,5920,5920,5920,5920,0
20241216,162000,80612970,5920,5920,5920,5920,0
20241216,161900,80612970,5920,5920,5920,5920,0
20241216,161800,80612970,5920,5920,5920,5920,0
20241216,161700,80612970,5920,5920,5920,5920,0
20241216,161600,80612970,5920,5920,5920,5920,102
20241216,161500,80612970,5920,5920,5920,5920,0
20241216,161400,80612970,5920,5920,5920,5920,0
20241216,161300,80612970,5920,5920,5920,5920,0
20241216,161200,80612970,5920,5920,5920,5920,0
20241216,161100,80612970,5920,5920,5920,5920,0
20241216,161000,80612970,5920,5920,5920,5920,0
20241216,160900,80612970,5920,5920,5920,5920,0
20241216,160800,80612970,5920,5920,5920,5920,0
20241216,160700,80612970,5920,5920,5920,5920,0
20241216,160600,80612970,5920,5920,5920,5920,0
20241216,160500,80612970,5920,5920,5920,5920,0
20241216,160400,80612970,5920,5920,5920,5920,0
20241216,160300,80612970,5920,5920,5920,5920,0
20241216,160200,80612970,5920,5920,5920,5920,0
20241216,160100,80612970,5920,5920,5920,5920,0
20241216,160000,80612970,5920,5920,5920,5920,0
20241216,155900,80612970,5920,5920,5920,5920,0
20241216,155800,80612970,5920,5920,5920,5920,0
20241216,155700,80612970,5920,5920,5920,5920,0
20241216,155600,80612970,5920,5920,5920,5920,0
20241216,155500,80612970,5920,5920,5920,5920,0
20241216,155400,80612970,5920,5920,5920,5920,0
20241216,155300,80612970,5920,5920,5920,5920,0
20241216,155200,80612970,5920,5920,5920,5920,0
20241216,155100,80612970,5920,5920,5920,5920,0
20241216,155000,80612970,5920,5920,5920,5920,0
20241216,154900,80612970,5920,5920,5920,5920,0
20241216,154800,80612970,5920,5920,5920,5920,0
20241216,154700,80612970,5920,5920,5920,5920,0
20241216,154600,80612970,5920,5920,5920,5920,102
20241216,154500,80612970,5920,5920,5920,5920,0
20241216,154400,80612970,5920,5920,5920,5920,0
20241216,154300,80612970,5920,5920,5920,5920,0
20241216,154200,80612970,5920,5920,5920,5920,0
20241216,154100,80612970,5920,5920,5920,5920,0
20241216,154000,80612970,5920,5920,5920,5920,0
20241216,153900,80612970,5920,5920,5920,5920,0
20241216,153800,80612970,5920,5920,5920,5920,0
20241216,153700,80612970,5920,5920,5920,5920,0
20241216,153600,80612970,5920,5920,5920,5920,0
20241216,153500,80612970,5920,5920,5920,5920,0
20241216,153400,80612970,5920,5920,5920,5920,0
20241216,153300,80612970,5920,5920,5920,5920,0
20241216,153200,80612970,5920,5920,5920,5920,0
20241216,153100,80612970,5920,5920,5920,5920,0
20241216,153000,80612970,5920,5920,5920,5920,102
20241216,152900,80009130,5910,5910,5910,5910,0
20241216,152800,80009130,5910,5910,5910,5910,0
20241216,152700,80009130,5910,5910,5910,5910,0
20241216,152600,80009130,5910,5910,5910,5910,0
20241216,152500,80009130,5910,5910,5910,5910,0
20241216,152400,80009130,5910,5910,5910,5910,0
20241216,152300,80009130,5910,5910,5910,5910,0
20241216,152200,80009130,5910,5910,5910,5910,0
20241216,152100,80009130,5910,5910,5910,5910,0
20241216,152000,80009130,5910,5910,5910,5910,0
20241216,151900,80009130,5910,5910,5910,5900,157
20241216,151800,79082310,5920,5920,5920,5920,0
20241216,151700,79082310,5920,5920,5920,5920,0
20241216,151600,79082310,5920,5920,5920,5920,0
20241216,151500,79082310,5920,5920,5920,5920,0
20241216,151400,79082310,5920,5920,5920,5920,0
20241216,151300,79082310,5920,5920,5920,5920,0
20241216,151200,79082310,5920,5920,5920,5920,0
20241216,151100,79082310,5920,5920,5920,5920,0
20241216,151000,79082310,5920,5920,5920,5920,0
20241216,150900,79082310,5920,5920,5920,5920,0
20241216,150800,79082310,5920,5920,5920,5920,0
20241216,150700,79082310,5920,5920,5920,5920,0
20241216,150600,79082310,5920,5920,5920,5920,0
20241216,150500,79082310,5920,5920,5920,5920,0
20241216,150400,79082310,5920,5920,5920,5920,0
20241216,150300,79082310,5920,5920,5920,5920,222
20241216,150200,77768070,5930,5930,5930,5930,0
20241216,150100,77768070,5930,5930,5930,5930,0
20241216,150000,77768070,5930,5930,5930,5930,0
20241216,145900,77768070,5930,5930,5930,5930,0
20241216,145800,77768070,5930,5930,5930,5930,0
20241216,145700,77768070,5930,5930,5930,5930,0
20241216,145600,77768070,5930,5930,5930,5930,0
20241216,145500,77768070,5930,5930,5930,5930,0
20241216,145400,77768070,5930,5930,5930,5930,0
20241216,145300,77768070,5930,5930,5930,5930,0
20241216,145200,77768070,5930,5930,5930,5930,0
20241216,145100,77768070,5930,5930,5930,5930,0
20241216,145000,77768070,5930,5930,5930,5930,0
20241216,144900,77768070,5930,5930,5930,5930,0
20241216,144800,77768070,5930,5930,5930,5930,0
20241216,144700,77768070,5930,5930,5930,5930,0
20241216,144600,77768070,5930,5930,5930,5930,0
20241216,144500,77768070,5930,5930,5930,5930,1
20241216,144400,77762140,5930,5930,5930,5930,0
20241216,144300,77762140,5930,5930,5930,5930,0
20241216,144200,77762140,5930,5930,5930,5930,0
20241216,144100,77762140,5930,5930,5930,5930,0
20241216,144000,77762140,5930,5930,5930,5930,0
20241216,143900,77762140,5930,5930,5930,5930,0
20241216,143800,77762140,5930,5930,5930,5930,111
20241216,143700,77103910,5930,5930,5930,5930,0
20241216,143600,77103910,5930,5930,5930,5930,8
20241216,143500,77056470,5960,5960,5960,5960,0
20241216,143400,77056470,5960,5960,5960,5960,0
20241216,143300,77056470,5960,5960,5960,5960,0
20241216,143200,77056470,5960,5960,5960,5960,0
20241216,143100,77056470,5960,5960,5960,5960,0
20241216,143000,77056470,5960,5960,5960,5960,0
20241216,142900,77056470,5960,5960,5960,5960,0
20241216,142800,77056470,5960,5960,5960,5960,0
20241216,142700,77056470,5960,5960,5960,5960,0
20241216,142600,77056470,5960,5960,5960,5960,0
20241216,142500,77056470,5960,5960,5960,5960,0
20241216,142400,77056470,5960,5960,5960,5960,0
20241216,142300,77056470,5960,5960,5960,5960,0
20241216,142200,77056470,5960,5960,5960,5960,0
20241216,142100,77056470,5960,5960,5960,5960,0
20241216,142000,77056470,5960,5960,5960,5960,0
20241216,141900,77056470,5960,5960,5960,5960,0
20241216,141800,77056470,5960,5960,5960,5960,0
20241216,141700,77056470,5960,5960,5960,5960,0
20241216,141600,77056470,5960,5960,5960,5960,0
20241216,141500,77056470,5960,5960,5960,5960,0
20241216,141400,77056470,5960,5960,5960,5960,0
20241216,141300,77056470,5960,5960,5960,5960,0
20241216,141200,77056470,5960,5940,5960,5910,57
20241216,141100,76719020,5960,5960,5960,5960,0
20241216,141000,76719020,5960,5960,5960,5960,0
20241216,140900,76719020,5960,5960,5960,5960,0
20241216,140800,76719020,5960,5960,5960,5960,22
20241216,140700,76587900,5960,5960,5960,5960,0
20241216,140600,76587900,5960,5960,5960,5960,0
20241216,140500,76587900,5960,5960,5960,5960,0
20241216,140400,76587900,5960,5960,5960,5960,0
20241216,140300,76587900,5960,5960,5960,5960,1
20241216,140200,76581940,5940,5960,5960,5940,221
20241216,140100,75269180,5980,5980,5980,5980,0
20241216,140000,75269180,5980,5980,5980,5980,0
20241216,135900,75269180,5980,5980,5980,5980,0
20241216,135800,75269180,5980,5980,5980,5980,0
20241216,135700,75269180,5980,5980,5980,5980,0
20241216,135600,75269180,5980,5980,5980,5980,0
20241216,135500,75269180,5980,5980,5980,5980,0
20241216,135400,75269180,5980,5980,5980,5980,0
20241216,135300,75269180,5980,5980,5980,5980,0
20241216,135200,75269180,5980,5980,5980,5980,0
20241216,135100,75269180,5980,5980,5980,5980,0
20241216,135000,75269180,5980,5980,5980,5980,0
20241216,134900,75269180,5980,5980,5980,5980,0
20241216,134800,75269180,5980,5980,5980,5980,0
20241216,134700,75269180,5980,5980,5980,5980,0
20241216,134600,75269180,5980,5980,5980,5980,0
20241216,134500,75269180,5980,5980,5980,5980,0
20241216,134400,75269180,5980,5980,5980,5980,0
20241216,134300,75269180,5980,5980,5980,5980,0
20241216,134200,75269180,5980,5980,5980,5980,0
20241216,134100,75269180,5980,5980,5980,5980,0
20241216,134000,75269180,5980,5980,5980,5980,0
20241216,133900,75269180,5980,5980,5980,5980,0
20241216,133800,75269180,5980,5980,5980,5980,10
20241216,133700,75209380,5910,5910,5910,5910,3498
20241216,133600,54536200,5910,5910,5910,5910,0
20241216,133500,54536200,5910,5910,5910,5910,1
20241216,133400,54530290,5900,5900,5900,5900,0
20241216,133300,54530290,5900,5900,5900,5900,0
20241216,133200,54530290,5900,5900,5900,5900,139
20241216,133100,53710190,5910,5910,5910,5910,0
20241216,133000,53710190,5910,5910,5910,5910,0
20241216,132900,53710190,5910,5910,5910,5910,0
20241216,132800,53710190,5910,5910,5910,5910,0
20241216,132700,53710190,5910,5910,5910,5910,0
20241216,132600,53710190,5910,5910,5910,5910,0
20241216,132500,53710190,5910,5910,5910,5910,0
20241216,132400,53710190,5910,5910,5910,5910,0
20241216,132300,53710190,5910,5910,5910,5910,0
20241216,132200,53710190,5910,5910,5910,5910,0
20241216,132100,53710190,5910,5910,5910,5910,0
20241216,132000,53710190,5910,5910,5910,5910,0
20241216,131900,53710190,5910,5910,5910,5910,0
20241216,131800,53710190,5910,5910,5910,5910,0
20241216,131700,53710190,5910,5910,5910,5910,0
20241216,131600,53710190,5910,5910,5910,5910,0
20241216,131500,53710190,5910,5910,5910,5910,0
20241216,131400,53710190,5910,5910,5910,5910,0
20241216,131300,53710190,5910,5910,5910,5910,0
20241216,131200,53710190,5910,5910,5910,5910,0
20241216,131100,53710190,5910,5910,5910,5910,0
20241216,131000,53710190,5910,5910,5910,5910,37
20241216,130900,53491520,5910,5910,5910,5910,0
20241216,130800,53491520,5910,5910,5910,5910,0
20241216,130700,53491520,5910,5910,5910,5910,0
20241216,130600,53491520,5910,5910,5910,5910,0
20241216,130500,53491520,5910,5910,5910,5910,0
20241216,130400,53491520,5910,5910,5910,5910,0
20241216,130300,53491520,5910,5910,5910,5910,0
20241216,130200,53491520,5910,5910,5910,5910,0
20241216,130100,53491520,5910,5910,5910,5910,0
20241216,130000,53491520,5910,5910,5910,5910,0
20241216,125900,53491520,5910,5910,5910,5910,0
20241216,125800,53491520,5910,5910,5910,5910,0
20241216,125700,53491520,5910,5910,5910,5910,0
20241216,125600,53491520,5910,5910,5910,5910,0
20241216,125500,53491520,5910,5910,5910,5910,0
20241216,125400,53491520,5910,5910,5910,5910,0
20241216,125300,53491520,5910,5910,5910,5910,0
20241216,125200,53491520,5910,5910,5910,5910,0
20241216,125100,53491520,5910,5910,5910,5910,0
20241216,125000,53491520,5910,5910,5910,5910,555
20241216,124900,50211470,5910,5910,5910,5910,0
20241216,124800,50211470,5910,5910,5910,5910,0
20241216,124700,50211470,5910,5910,5910,5910,0
20241216,124600,50211470,5910,5910,5910,5910,0
20241216,124500,50211470,5910,5910,5910,5910,0
20241216,124400,50211470,5910,5910,5910,5910,0
20241216,124300,50211470,5910,5910,5910,5910,0
20241216,124200,50211470,5910,5910,5910,5910,0
20241216,124100,50211470,5910,5910,5910,5910,0
20241216,124000,50211470,5910,5910,5910,5910,0
20241216,123900,50211470,5910,5910,5910,5910,0
20241216,123800,50211470,5910,5890,5910,5890,11
20241216,123700,50146660,5890,5890,5890,5890,1
20241216,123600,50140770,5910,5910,5910,5910,0
20241216,123500,50140770,5910,5910,5910,5910,0
20241216,123400,50140770,5910,5910,5910,5910,0
20241216,123300,50140770,5910,5910,5910,5910,0
20241216,123200,50140770,5910,5910,5910,5910,0
20241216,123100,50140770,5910,5910,5910,5910,1
20241216,123000,50134860,5890,5900,5900,5890,120
20241216,122900,49427260,5910,5910,5910,5910,0
20241216,122800,49427260,5910,5910,5910,5910,0
20241216,122700,49427260,5910,5910,5910,5910,0
20241216,122600,49427260,5910,5910,5910,5910,0
20241216,122500,49427260,5910,5910,5910,5910,0
20241216,122400,49427260,5910,5910,5910,5910,1
20241216,122300,49421350,5910,5910,5910,5910,0
20241216,122200,49421350,5910,5910,5910,5910,0
20241216,122100,49421350,5910,5910,5910,5910,0
20241216,122000,49421350,5910,5910,5910,5910,0
20241216,121900,49421350,5910,5910,5910,5910,0
20241216,121800,49421350,5910,5910,5910,5910,0
20241216,121700,49421350,5910,5910,5910,5910,0
20241216,121600,49421350,5910,5910,5910,5910,0
20241216,121500,49421350,5910,5910,5910,5910,0
20241216,121400,49421350,5910,5910,5910,5910,0
20241216,121300,49421350,5910,5910,5910,5910,0
20241216,121200,49421350,5910,5910,5910,5910,555
20241216,121100,46141300,5910,5910,5910,5910,0
20241216,121000,46141300,5910,5910,5910,5910,0
20241216,120900,46141300,5910,5910,5910,5910,0
20241216,120800,46141300,5910,5910,5910,5910,0
20241216,120700,46141300,5910,5910,5910,5910,0
20241216,120600,46141300,5910,5910,5910,5910,0
20241216,120500,46141300,5910,5910,5910,5910,0
20241216,120400,46141300,5910,5910,5910,5910,0
20241216,120300,46141300,5910,5910,5910,5910,0
20241216,120200,46141300,5910,5910,5910,5910,0
20241216,120100,46141300,5910,5910,5910,5910,0
20241216,120000,46141300,5910,5910,5910,5910,0
20241216,115900,46141300,5910,5910,5910,5910,0
20241216,115800,46141300,5910,5910,5910,5910,0
20241216,115700,46141300,5910,5910,5910,5910,0
20241216,115600,46141300,5910,5910,5910,5910,0
20241216,115500,46141300,5910,5890,5910,5890,2
20241216,115400,46129500,5910,5910,5910,5910,0
20241216,115300,46129500,5910,5910,5910,5910,0
20241216,115200,46129500,5910,5910,5910,5910,0
20241216,115100,46129500,5910,5910,5910,5910,0
20241216,115000,46129500,5910,5910,5910,5910,0
20241216,114900,46129500,5910,5910,5910,5910,0
20241216,114800,46129500,5910,5910,5910,5910,0
20241216,114700,46129500,5910,5910,5910,5910,0
20241216,114600,46129500,5910,5910,5910,5910,0
20241216,114500,46129500,5910,5910,5910,5910,0
20241216,114400,46129500,5910,5910,5910,5910,0
20241216,114300,46129500,5910,5910,5910,5910,0
20241216,114200,46129500,5910,5910,5910,5910,0
20241216,114100,46129500,5910,5910,5910,5910,0
20241216,114000,46129500,5910,5910,5910,5910,0
20241216,113900,46129500,5910,5910,5910,5910,0
20241216,113800,46129500,5910,5910,5910,5910,0
20241216,113700,46129500,5910,5910,5910,5910,1
20241216,113600,46123590,5880,5880,5880,5880,3
20241216,113500,46105950,5880,5880,5880,5880,0
20241216,113400,46105950,5880,5880,5880,5880,1
20241216,113300,46100070,5910,5910,5910,5910,0
20241216,113200,46100070,5910,5910,5910,5910,0
20241216,113100,46100070,5910,5910,5910,5910,2
20241216,113000,46088250,5910,5910,5910,5910,0
20241216,112900,46088250,5910,5910,5910,5910,0
20241216,112800,46088250,5910,5910,5910,5910,0
20241216,112700,46088250,5910,5910,5910,5910,0
20241216,112600,46088250,5910,5910,5910,5910,0
20241216,112500,46088250,5910,5910,5910,5910,0
20241216,112400,46088250,5910,5910,5910,5910,0
20241216,112300,46088250,5910,5910,5910,5910,0
20241216,112200,46088250,5910,5910,5910,5910,0
20241216,112100,46088250,5910,5910,5910,5910,0
20241216,112000,46088250,5910,5910,5910,5910,0
20241216,111900,46088250,5910,5910,5910,5910,0
20241216,111800,46088250,5910,5910,5910,5910,0
20241216,111700,46088250,5910,5910,5910,5910,0
20241216,111600,46088250,5910,5910,5910,5910,1
20241216,111500,46082340,5910,5910,5910,5910,0
20241216,111400,46082340,5910,5910,5910,5910,0
20241216,111300,46082340,5910,5910,5910,5910,0
20241216,111200,46082340,5910,5910,5910,5910,0
20241216,111100,46082340,5910,5910,5910,5910,0
20241216,111000,46082340,5910,5910,5910,5910,0
20241216,110900,46082340,5910,5910,5910,5910,0
20241216,110800,46082340,5910,5910,5910,5910,0
20241216,110700,46082340,5910,5910,5910,5910,0
20241216,110600,46082340,5910,5910,5910,5910,0
20241216,110500,46082340,5910,5910,5910,5910,0
20241216,110400,46082340,5910,5910,5910,5910,0
20241216,110300,46082340,5910,5910,5910,5910,0
20241216,110200,46082340,5910,5910,5910,5910,0
20241216,110100,46082340,5910,5910,5910,5910,0
20241216,110000,46082340,5910,5910,5910,5910,11
20241216,105900,46017330,5920,5920,5920,5920,0
20241216,105800,46017330,5920,5920,5920,5920,0
20241216,105700,46017330,5920,5920,5920,5920,0
20241216,105600,46017330,5920,5920,5920,5920,0
20241216,105500,46017330,5920,5920,5920,5920,0
20241216,105400,46017330,5920,5920,5920,5920,0
20241216,105300,46017330,5920,5920,5920,5920,0
20241216,105200,46017330,5920,5920,5920,5920,0
20241216,105100,46017330,5920,5920,5920,5920,0
20241216,105000,46017330,5920,5920,5920,5920,0
20241216,104900,46017330,5920,5910,5920,5910,57
20241216,104800,45680220,5860,5860,5860,5860,0
20241216,104700,45680220,5860,5860,5860,5860,0
20241216,104600,45680220,5860,5910,5920,5860,1107
20241216,104500,39187960,5860,5890,5890,5860,2000
20241216,104400,27444290,5890,5890,5890,5890,0
20241216,104300,27444290,5890,5890,5890,5890,2
20241216,104200,27432510,5930,5930,5930,5930,0
20241216,104100,27432510,5930,5930,5930,5930,0
20241216,104000,27432510,5930,5930,5930,5930,0
20241216,103900,27432510,5930,5930,5930,5930,1
20241216,103800,27426580,5900,5900,5900,5900,78
20241216,103700,26966380,5910,5940,5940,5910,32
20241216,103600,26777050,5950,5950,5950,5950,5
20241216,103500,26747300,5960,5960,5960,5960,0
20241216,103400,26747300,5960,5960,5960,5960,0
20241216,103300,26747300,5960,5910,5960,5900,101
20241216,103200,26150570,5960,5940,5960,5910,1240
20241216,103100,18814310,5970,5970,5970,5970,0
20241216,103000,18814310,5970,5970,5970,5970,0
20241216,102900,18814310,5970,5970,5970,5970,0
20241216,102800,18814310,5970,5970,5970,5970,0
20241216,102700,18814310,5970,5970,5970,5970,0
20241216,102600,18814310,5970,5970,5970,5970,0
20241216,102500,18814310,5970,5970,5970,5970,1
20241216,102400,18808340,5940,5940,5940,5940,0
20241216,102300,18808340,5940,5940,5940,5940,0
20241216,102200,18808340,5940,5940,5940,5940,0
20241216,102100,18808340,5940,5940,5940,5940,232
20241216,102000,17430260,5940,5940,5940,5940,0
20241216,101900,17430260,5940,5950,5960,5940,52
20241216,101800,17121160,5960,5960,5960,5960,0
20241216,101700,17121160,5960,5960,5960,5960,172
20241216,101600,16096040,5960,5960,5960,5960,0
20241216,101500,16096040,5960,5960,5960,5960,0
20241216,101400,16096040,5960,5960,5960,5960,0
20241216,101300,16096040,5960,5960,5960,5960,95
20241216,101200,15529840,5960,5960,5960,5960,0
20241216,101100,15529840,5960,5960,5960,5960,0
20241216,101000,15529840,5960,6000,6000,5960,995
20241216,100900,9563760,6010,6010,6010,6010,15
20241216,100800,9473610,6010,6010,6010,6010,0
20241216,100700,9473610,6010,6010,6010,6010,0
20241216,100600,9473610,6010,6010,6010,6010,0
20241216,100500,9473610,6010,6010,6010,6010,0
20241216,100400,9473610,6010,6010,6010,6010,0
20241216,100300,9473610,6010,6010,6010,6010,0
20241216,100200,9473610,6010,6010,6010,6010,0
20241216,100100,9473610,6010,6010,6010,6010,0
20241216,100000,9473610,6010,6010,6010,6010,0
20241216,095900,9473610,6010,6010,6010,6010,0
20241216,095800,9473610,6010,6010,6010,6010,0
20241216,095700,9473610,6010,6010,6010,6010,100
20241216,095600,8872610,6040,6040,6040,6040,0
20241216,095500,8872610,6040,6040,6040,6040,0
20241216,095400,8872610,6040,6040,6040,6040,0
20241216,095300,8872610,6040,6040,6040,6040,0
20241216,095200,8872610,6040,6040,6040,6040,0
20241216,095100,8872610,6040,6040,6040,6040,0
20241216,095000,8872610,6040,6040,6040,6040,0
20241216,094900,8872610,6040,6040,6040,6040,0
20241216,094800,8872610,6040,6040,6040,6040,0
20241216,094700,8872610,6040,6040,6040,6040,0
20241216,094600,8872610,6040,6040,6040,6040,0
20241216,094500,8872610,6040,6040,6040,6040,0
20241216,094400,8872610,6040,6040,6040,6040,0
20241216,094300,8872610,6040,6040,6040,6040,0
20241216,094200,8872610,6040,6040,6040,6040,0
20241216,094100,8872610,6040,6040,6040,6040,0
20241216,094000,8872610,6040,6040,6040,6040,0
20241216,093900,8872610,6040,6040,6040,6040,0
20241216,093800,8872610,6040,6040,6040,6040,0
20241216,093700,8872610,6040,6040,6040,6040,0
20241216,093600,8872610,6040,6040,6040,6040,0
20241216,093500,8872610,6040,6040,6040,6040,0
20241216,093400,8872610,6040,6040,6040,6040,0
20241216,093300,8872610,6040,6040,6040,6040,0
20241216,093200,8872610,6040,6040,6040,6040,0
20241216,093100,8872610,6040,6040,6040,6040,0
20241216,093000,8872610,6040,6040,6040,6040,0
20241216,092900,8872610,6040,6040,6040,6040,0
20241216,092800,8872610,6040,6040,6040,6040,0
20241216,092700,8872610,6040,6040,6040,6040,0
20241216,092600,8872610,6040,6040,6040,6040,500
20241216,092500,5852610,6040,6040,6040,6040,0
20241216,092400,5852610,6040,6040,6040,6040,0
20241216,092300,5852610,6040,6040,6040,6040,0
20241216,092200,5852610,6040,6040,6040,6040,0
20241216,092100,5852610,6040,6040,6040,6040,0
20241216,092000,5852610,6040,6040,6040,6040,0
20241216,091900,5852610,6040,6070,6070,6040,364
20241216,091800,3653840,6080,6080,6080,6080,0
20241216,091700,3653840,6080,6010,6080,6010,346
20241216,091600,1563330,6000,5990,6000,5990,13
20241216,091500,1485430,5990,5990,5990,5990,50
20241216,091400,1185930,5980,5980,5980,5980,25
20241216,091300,1036430,5960,5960,5960,5960,0
20241216,091200,1036430,5960,5960,5960,5960,151
20241216,091100,136470,5940,5940,5940,5940,1
20241216,091000,130530,5940,5940,5940,5940,0
20241216,090900,130530,5940,5940,5940,5940,0
20241216,090800,130530,5940,5940,5940,5940,0
20241216,090700,130530,5940,5940,5940,5940,0
20241216,090600,130530,5940,5940,5940,5940,0
20241216,090500,130530,5940,5940,5940,5940,1
20241216,090400,124590,5930,5930,5930,5930,0
20241216,090300,124590,5930,5930,5930,5930,0
20241216,090200,124590,5930,5930,5930,5930,0
20241216,090100,124590,5930,5940,5940,5930,16
20241216,090000,29700,5940,5940,5940,5940,5