KissMeData/128660/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202200,178938750,2990,2990,2990,2990,2275
20241220,202100,178938750,2990,2990,2990,2990,0
20241220,202000,178938750,2990,2990,2990,2990,0
20241220,201900,178938750,2990,2990,2990,2990,0
20241220,201800,178938750,2990,2990,2990,2990,0
20241220,201700,178938750,2990,2990,2990,2990,0
20241220,201600,178938750,2990,2990,2990,2990,0
20241220,201500,178938750,2990,2990,2990,2990,0
20241220,201400,178938750,2990,2990,2990,2990,0
20241220,201300,178938750,2990,2990,2990,2990,0
20241220,201200,178938750,2990,2990,2990,2990,0
20241220,201100,178938750,2990,2990,2990,2990,0
20241220,201000,178938750,2990,2990,2990,2990,0
20241220,200900,178938750,2990,2990,2990,2990,0
20241220,200800,178938750,2990,2990,2990,2990,0
20241220,200700,178938750,2990,2990,2990,2990,0
20241220,200600,178938750,2990,2990,2990,2990,0
20241220,200500,178938750,2990,2990,2990,2990,0
20241220,200400,178938750,2990,2990,2990,2990,0
20241220,200300,178938750,2990,2990,2990,2990,0
20241220,200200,178938750,2990,2990,2990,2990,0
20241220,200100,178938750,2990,2990,2990,2990,0
20241220,200000,178938750,2990,2990,2990,2990,0
20241220,195900,178938750,2990,2990,2990,2990,0
20241220,195800,178938750,2990,2990,2990,2990,0
20241220,195700,178938750,2990,2990,2990,2990,0
20241220,195600,178938750,2990,2990,2990,2990,0
20241220,195500,178938750,2990,2990,2990,2990,0
20241220,195400,178938750,2990,2990,2990,2990,0
20241220,195300,178938750,2990,2990,2990,2990,0
20241220,195200,178938750,2990,2990,2990,2990,2275
20241220,195100,178938750,2990,2990,2990,2990,0
20241220,195000,178938750,2990,2990,2990,2990,0
20241220,194900,178938750,2990,2990,2990,2990,0
20241220,194800,178938750,2990,2990,2990,2990,0
20241220,194700,178938750,2990,2990,2990,2990,0
20241220,194600,178938750,2990,2990,2990,2990,0
20241220,194500,178938750,2990,2990,2990,2990,0
20241220,194400,178938750,2990,2990,2990,2990,0
20241220,194300,178938750,2990,2990,2990,2990,0
20241220,194200,178938750,2990,2990,2990,2990,0
20241220,194100,178938750,2990,2990,2990,2990,0
20241220,194000,178938750,2990,2990,2990,2990,0
20241220,193900,178938750,2990,2990,2990,2990,0
20241220,193800,178938750,2990,2990,2990,2990,0
20241220,193700,178938750,2990,2990,2990,2990,0
20241220,193600,178938750,2990,2990,2990,2990,0
20241220,193500,178938750,2990,2990,2990,2990,0
20241220,193400,178938750,2990,2990,2990,2990,0
20241220,193300,178938750,2990,2990,2990,2990,0
20241220,193200,178938750,2990,2990,2990,2990,0
20241220,193100,178938750,2990,2990,2990,2990,0
20241220,193000,178938750,2990,2990,2990,2990,0
20241220,192900,178938750,2990,2990,2990,2990,0
20241220,192800,178938750,2990,2990,2990,2990,0
20241220,192700,178938750,2990,2990,2990,2990,0
20241220,192600,178938750,2990,2990,2990,2990,0
20241220,192500,178938750,2990,2990,2990,2990,0
20241220,192400,178938750,2990,2990,2990,2990,0
20241220,192300,178938750,2990,2990,2990,2990,0
20241220,192200,178938750,2990,2990,2990,2990,2275
20241220,192100,178938750,2990,2990,2990,2990,0
20241220,192000,178938750,2990,2990,2990,2990,0
20241220,191900,178938750,2990,2990,2990,2990,0
20241220,191800,178938750,2990,2990,2990,2990,0
20241220,191700,178938750,2990,2990,2990,2990,0
20241220,191600,178938750,2990,2990,2990,2990,0
20241220,191500,178938750,2990,2990,2990,2990,0
20241220,191400,178938750,2990,2990,2990,2990,0
20241220,191300,178938750,2990,2990,2990,2990,0
20241220,191200,178938750,2990,2990,2990,2990,0
20241220,191100,178938750,2990,2990,2990,2990,0
20241220,191000,178938750,2990,2990,2990,2990,0
20241220,190900,178938750,2990,2990,2990,2990,0
20241220,190800,178938750,2990,2990,2990,2990,0
20241220,190700,178938750,2990,2990,2990,2990,0
20241220,190600,178938750,2990,2990,2990,2990,0
20241220,190500,178938750,2990,2990,2990,2990,0
20241220,190400,178938750,2990,2990,2990,2990,0
20241220,190300,178938750,2990,2990,2990,2990,0
20241220,190200,178938750,2990,2990,2990,2990,0
20241220,190100,178938750,2990,2990,2990,2990,0
20241220,190000,178938750,2990,2990,2990,2990,0
20241220,185900,178938750,2990,2990,2990,2990,0
20241220,185800,178938750,2990,2990,2990,2990,0
20241220,185700,178938750,2990,2990,2990,2990,0
20241220,185600,178938750,2990,2990,2990,2990,0
20241220,185500,178938750,2990,2990,2990,2990,0
20241220,185400,178938750,2990,2990,2990,2990,0
20241220,185300,178938750,2990,2990,2990,2990,0
20241220,185200,178938750,2990,2990,2990,2990,2275
20241220,185100,178938750,2990,2990,2990,2990,0
20241220,185000,178938750,2990,2990,2990,2990,0
20241220,184900,178938750,2990,2990,2990,2990,0
20241220,184800,178938750,2990,2990,2990,2990,0
20241220,184700,178938750,2990,2990,2990,2990,0
20241220,184600,178938750,2990,2990,2990,2990,0
20241220,184500,178938750,2990,2990,2990,2990,0
20241220,184400,178938750,2990,2990,2990,2990,0
20241220,184300,178938750,2990,2990,2990,2990,0
20241220,184200,178938750,2990,2990,2990,2990,0
20241220,184100,178938750,2990,2990,2990,2990,0
20241220,184000,178938750,2990,2990,2990,2990,0
20241220,183900,178938750,2990,2990,2990,2990,0
20241220,183800,178938750,2990,2990,2990,2990,0
20241220,183700,178938750,2990,2990,2990,2990,0
20241220,183600,178938750,2990,2990,2990,2990,0
20241220,183500,178938750,2990,2990,2990,2990,0
20241220,183400,178938750,2990,2990,2990,2990,0
20241220,183300,178938750,2990,2990,2990,2990,0
20241220,183200,178938750,2990,2990,2990,2990,0
20241220,183100,178938750,2990,2990,2990,2990,0
20241220,183000,178938750,2990,2990,2990,2990,0
20241220,182900,178938750,2990,2990,2990,2990,0
20241220,182800,178938750,2990,2990,2990,2990,0
20241220,182700,178938750,2990,2990,2990,2990,0
20241220,182600,178938750,2990,2990,2990,2990,0
20241220,182500,178938750,2990,2990,2990,2990,0
20241220,182400,178938750,2990,2990,2990,2990,0
20241220,182300,178938750,2990,2990,2990,2990,0
20241220,182200,178938750,2990,2990,2990,2990,2275
20241220,182100,178938750,2990,2990,2990,2990,0
20241220,182000,178938750,2990,2990,2990,2990,0
20241220,181900,178938750,2990,2990,2990,2990,0
20241220,181800,178938750,2990,2990,2990,2990,0
20241220,181700,178938750,2990,2990,2990,2990,0
20241220,181600,178938750,2990,2990,2990,2990,0
20241220,181500,178938750,2990,2990,2990,2990,0
20241220,181400,178938750,2990,2990,2990,2990,0
20241220,181300,178938750,2990,2990,2990,2990,0
20241220,181200,178938750,2990,2990,2990,2990,0
20241220,181100,178938750,2990,2990,2990,2990,0
20241220,181000,178938750,2990,2990,2990,2990,0
20241220,180900,178938750,2990,2990,2990,2990,0
20241220,180800,178938750,2990,2990,2990,2990,0
20241220,180700,178938750,2990,2990,2990,2990,0
20241220,180600,178938750,2990,2990,2990,2990,0
20241220,180500,178938750,2990,2990,2990,2990,0
20241220,180400,178938750,2990,2990,2990,2990,0
20241220,180300,178938750,2990,2990,2990,2990,0
20241220,180200,178938750,2990,2990,2990,2990,0
20241220,180100,178938750,2990,2990,2990,2990,0
20241220,180000,178938750,2990,2990,2990,2990,0
20241220,175900,178938750,2990,2990,2990,2990,0
20241220,175800,178938750,2990,2990,2990,2990,0
20241220,175700,178938750,2990,2990,2990,2990,0
20241220,175600,178938750,2990,2990,2990,2990,0
20241220,175500,178938750,2990,2990,2990,2990,0
20241220,175400,178938750,2990,2990,2990,2990,0
20241220,175300,178938750,2990,2990,2990,2990,0
20241220,175200,178938750,2990,2990,2990,2990,2275
20241220,175100,178938750,2990,2990,2990,2990,0
20241220,175000,178938750,2990,2990,2990,2990,0
20241220,174900,178938750,2990,2990,2990,2990,0
20241220,174800,178938750,2990,2990,2990,2990,0
20241220,174700,178938750,2990,2990,2990,2990,0
20241220,174600,178938750,2990,2990,2990,2990,0
20241220,174500,178938750,2990,2990,2990,2990,0
20241220,174400,178938750,2990,2990,2990,2990,0
20241220,174300,178938750,2990,2990,2990,2990,0
20241220,174200,178938750,2990,2990,2990,2990,0
20241220,174100,178938750,2990,2990,2990,2990,0
20241220,174000,178938750,2990,2990,2990,2990,0
20241220,173900,178938750,2990,2990,2990,2990,0
20241220,173800,178938750,2990,2990,2990,2990,0
20241220,173700,178938750,2990,2990,2990,2990,0
20241220,173600,178938750,2990,2990,2990,2990,0
20241220,173500,178938750,2990,2990,2990,2990,0
20241220,173400,178938750,2990,2990,2990,2990,0
20241220,173300,178938750,2990,2990,2990,2990,0
20241220,173200,178938750,2990,2990,2990,2990,0
20241220,173100,178938750,2990,2990,2990,2990,0
20241220,173000,178938750,2990,2990,2990,2990,0
20241220,172900,178938750,2990,2990,2990,2990,0
20241220,172800,178938750,2990,2990,2990,2990,0
20241220,172700,178938750,2990,2990,2990,2990,0
20241220,172600,178938750,2990,2990,2990,2990,0
20241220,172500,178938750,2990,2990,2990,2990,0
20241220,172400,178938750,2990,2990,2990,2990,0
20241220,172300,178938750,2990,2990,2990,2990,0
20241220,172200,178938750,2990,2990,2990,2990,2275
20241220,172100,178938750,2990,2990,2990,2990,0
20241220,172000,178938750,2990,2990,2990,2990,0
20241220,171900,178938750,2990,2990,2990,2990,0
20241220,171800,178938750,2990,2990,2990,2990,0
20241220,171700,178938750,2990,2990,2990,2990,0
20241220,171600,178938750,2990,2990,2990,2990,0
20241220,171500,178938750,2990,2990,2990,2990,0
20241220,171400,178938750,2990,2990,2990,2990,0
20241220,171300,178938750,2990,2990,2990,2990,0
20241220,171200,178938750,2990,2990,2990,2990,0
20241220,171100,178938750,2990,2990,2990,2990,0
20241220,171000,178938750,2990,2990,2990,2990,0
20241220,170900,178938750,2990,2990,2990,2990,0
20241220,170800,178938750,2990,2990,2990,2990,0
20241220,170700,178938750,2990,2990,2990,2990,0
20241220,170600,178938750,2990,2990,2990,2990,0
20241220,170500,178938750,2990,2990,2990,2990,0
20241220,170400,178938750,2990,2990,2990,2990,0
20241220,170300,178938750,2990,2990,2990,2990,0
20241220,170200,178938750,2990,2990,2990,2990,0
20241220,170100,178938750,2990,2990,2990,2990,0
20241220,170000,178938750,2990,2990,2990,2990,0
20241220,165900,178938750,2990,2990,2990,2990,0
20241220,165800,178938750,2990,2990,2990,2990,0
20241220,165700,178938750,2990,2990,2990,2990,0
20241220,165600,178938750,2990,2990,2990,2990,0
20241220,165500,178938750,2990,2990,2990,2990,0
20241220,165400,178938750,2990,2990,2990,2990,0
20241220,165300,178938750,2990,2990,2990,2990,0
20241220,165200,178938750,2990,2990,2990,2990,2275
20241220,165100,178938750,2990,2990,2990,2990,0
20241220,165000,178938750,2990,2990,2990,2990,0
20241220,164900,178938750,2990,2990,2990,2990,0
20241220,164800,178938750,2990,2990,2990,2990,0
20241220,164700,178938750,2990,2990,2990,2990,0
20241220,164600,178938750,2990,2990,2990,2990,0
20241220,164500,178938750,2990,2990,2990,2990,0
20241220,164400,178938750,2990,2990,2990,2990,0
20241220,164300,178938750,2990,2990,2990,2990,0
20241220,164200,178938750,2990,2990,2990,2990,0
20241220,164100,178938750,2990,2990,2990,2990,0
20241220,164000,178938750,2990,2990,2990,2990,0
20241220,163900,178938750,2990,2990,2990,2990,0
20241220,163800,178938750,2990,2990,2990,2990,0
20241220,163700,178938750,2990,2990,2990,2990,0
20241220,163600,178938750,2990,2990,2990,2990,0
20241220,163500,178938750,2990,2990,2990,2990,0
20241220,163400,178938750,2990,2990,2990,2990,0
20241220,163300,178938750,2990,2990,2990,2990,0
20241220,163200,178938750,2990,2990,2990,2990,0
20241220,163100,178938750,2990,2990,2990,2990,0
20241220,163000,178938750,2990,2990,2990,2990,0
20241220,162900,178938750,2990,2990,2990,2990,0
20241220,162800,178938750,2990,2990,2990,2990,0
20241220,162700,178938750,2990,2990,2990,2990,0
20241220,162600,178938750,2990,2990,2990,2990,0
20241220,162500,178938750,2990,2990,2990,2990,0
20241220,162400,178938750,2990,2990,2990,2990,0
20241220,162300,178938750,2990,2990,2990,2990,0
20241220,162200,178938750,2990,2990,2990,2990,2275
20241220,162100,178938750,2990,2990,2990,2990,0
20241220,162000,178938750,2990,2990,2990,2990,0
20241220,161900,178938750,2990,2990,2990,2990,0
20241220,161800,178938750,2990,2990,2990,2990,0
20241220,161700,178938750,2990,2990,2990,2990,0
20241220,161600,178938750,2990,2990,2990,2990,0
20241220,161500,178938750,2990,2990,2990,2990,0
20241220,161400,178938750,2990,2990,2990,2990,0
20241220,161300,178938750,2990,2990,2990,2990,0
20241220,161200,178938750,2990,2990,2990,2990,0
20241220,161100,178938750,2990,2990,2990,2990,0
20241220,161000,178938750,2990,2990,2990,2990,0
20241220,160900,178938750,2990,2990,2990,2990,0
20241220,160800,178938750,2990,2990,2990,2990,0
20241220,160700,178938750,2990,2990,2990,2990,0
20241220,160600,178938750,2990,2990,2990,2990,0
20241220,160500,178938750,2990,2990,2990,2990,0
20241220,160400,178938750,2990,2990,2990,2990,0
20241220,160300,178938750,2990,2990,2990,2990,0
20241220,160200,178938750,2990,2990,2990,2990,0
20241220,160100,178938750,2990,2990,2990,2990,0
20241220,160000,178938750,2990,2990,2990,2990,0
20241220,155900,178938750,2990,2990,2990,2990,0
20241220,155800,178938750,2990,2990,2990,2990,0
20241220,155700,178938750,2990,2990,2990,2990,0
20241220,155600,178938750,2990,2990,2990,2990,0
20241220,155500,178938750,2990,2990,2990,2990,0
20241220,155400,178938750,2990,2990,2990,2990,0
20241220,155300,178938750,2990,2990,2990,2990,0
20241220,155200,178938750,2990,2990,2990,2990,2275
20241220,155100,178938750,2990,2990,2990,2990,0
20241220,155000,178938750,2990,2990,2990,2990,0
20241220,154900,178938750,2990,2990,2990,2990,0
20241220,154800,178938750,2990,2990,2990,2990,0
20241220,154700,178938750,2990,2990,2990,2990,0
20241220,154600,178938750,2990,2990,2990,2990,0
20241220,154500,178938750,2990,2990,2990,2990,0
20241220,154400,178938750,2990,2990,2990,2990,0
20241220,154300,178938750,2990,2990,2990,2990,0
20241220,154200,178938750,2990,2990,2990,2990,0
20241220,154100,178938750,2990,2990,2990,2990,0
20241220,154000,178938750,2990,2990,2990,2990,0
20241220,153900,178938750,2990,2990,2990,2990,0
20241220,153800,178938750,2990,2990,2990,2990,0
20241220,153700,178938750,2990,2990,2990,2990,0
20241220,153600,178938750,2990,2990,2990,2990,0
20241220,153500,178938750,2990,2990,2990,2990,0
20241220,153400,178938750,2990,2990,2990,2990,0
20241220,153300,178938750,2990,2990,2990,2990,0
20241220,153200,178938750,2990,2990,2990,2990,0
20241220,153100,178938750,2990,2990,2990,2990,0
20241220,153000,178938750,2990,2990,2990,2990,2275
20241220,152900,172136500,2975,2975,2975,2975,0
20241220,152800,172136500,2975,2975,2975,2975,0
20241220,152700,172136500,2975,2975,2975,2975,0
20241220,152600,172136500,2975,2975,2975,2975,0
20241220,152500,172136500,2975,2975,2975,2975,0
20241220,152400,172136500,2975,2975,2975,2975,0
20241220,152300,172136500,2975,2975,2975,2975,0
20241220,152200,172136500,2975,2975,2975,2975,0
20241220,152100,172136500,2975,2975,2975,2975,0
20241220,152000,172136500,2975,2975,2975,2975,0
20241220,151900,172136500,2975,2975,2975,2975,222
20241220,151800,171476050,2985,2985,2985,2985,50
20241220,151700,171326800,2985,2985,2985,2985,0
20241220,151600,171326800,2985,2985,2985,2985,0
20241220,151500,171326800,2985,2985,2985,2985,0
20241220,151400,171326800,2985,2985,2985,2985,1
20241220,151300,171323815,2975,2975,2975,2975,14
20241220,151200,171282165,2970,2970,2970,2970,0
20241220,151100,171282165,2970,2975,2975,2970,3554
20241220,151000,160720260,2975,2975,2975,2975,490
20241220,150900,159262510,2990,2990,2990,2990,0
20241220,150800,159262510,2990,2990,2990,2990,1
20241220,150700,159259520,2980,2980,2980,2980,168
20241220,150600,158758880,2980,2980,2980,2980,0
20241220,150500,158758880,2980,2980,2980,2980,0
20241220,150400,158758880,2980,2980,2980,2980,0
20241220,150300,158758880,2980,2980,2980,2980,0
20241220,150200,158758880,2980,2980,2980,2980,0
20241220,150100,158758880,2980,2980,2980,2980,0
20241220,150000,158758880,2980,2980,2980,2980,189
20241220,145900,158195660,2980,2980,2980,2980,202
20241220,145800,157593700,2985,2985,2985,2985,0
20241220,145700,157593700,2985,2985,2985,2985,6
20241220,145600,157575790,2995,2995,2995,2995,0
20241220,145500,157575790,2995,2995,2995,2995,0
20241220,145400,157575790,2995,2995,2995,2995,0
20241220,145300,157575790,2995,2995,2995,2995,0
20241220,145200,157575790,2995,2995,2995,2995,0
20241220,145100,157575790,2995,2995,2995,2995,0
20241220,145000,157575790,2995,2995,2995,2995,0
20241220,144900,157575790,2995,2995,2995,2995,0
20241220,144800,157575790,2995,2995,2995,2995,0
20241220,144700,157575790,2995,2995,2995,2995,0
20241220,144600,157575790,2995,2995,2995,2995,0
20241220,144500,157575790,2995,2995,2995,2995,0
20241220,144400,157575790,2995,2995,2995,2995,0
20241220,144300,157575790,2995,2995,2995,2995,0
20241220,144200,157575790,2995,2995,2995,2995,0
20241220,144100,157575790,2995,2995,2995,2995,0
20241220,144000,157575790,2995,2995,2995,2995,0
20241220,143900,157575790,2995,2995,2995,2995,0
20241220,143800,157575790,2995,2995,2995,2995,0
20241220,143700,157575790,2995,2995,2995,2995,0
20241220,143600,157575790,2995,2995,2995,2995,0
20241220,143500,157575790,2995,2995,2995,2995,1
20241220,143400,157572795,2980,2985,2985,2980,363
20241220,143300,156489480,2985,2985,2985,2985,0
20241220,143200,156489480,2985,2985,2985,2985,24
20241220,143100,156417840,2980,2980,2980,2980,0
20241220,143000,156417840,2980,2980,2980,2980,582
20241220,142900,154683480,2980,2980,2980,2980,29
20241220,142800,154597060,2975,2975,2975,2975,0
20241220,142700,154597060,2975,2975,2975,2975,28
20241220,142600,154513760,2995,2985,2995,2985,270
20241220,142500,153706590,2975,2975,2975,2975,0
20241220,142400,153706590,2975,2975,2975,2975,0
20241220,142300,153706590,2975,2975,2975,2975,0
20241220,142200,153706590,2975,2975,2975,2975,0
20241220,142100,153706590,2975,2975,2975,2975,0
20241220,142000,153706590,2975,2975,2975,2975,0
20241220,141900,153706590,2975,2975,2975,2975,0
20241220,141800,153706590,2975,2975,2975,2975,0
20241220,141700,153706590,2975,2975,2975,2975,0
20241220,141600,153706590,2975,2975,2975,2975,0
20241220,141500,153706590,2975,2975,2975,2975,0
20241220,141400,153706590,2975,2975,2975,2975,0
20241220,141300,153706590,2975,2975,2975,2975,0
20241220,141200,153706590,2975,2975,2975,2975,0
20241220,141100,153706590,2975,2975,2975,2975,0
20241220,141000,153706590,2975,2975,2975,2975,0
20241220,140900,153706590,2975,2975,2975,2975,0
20241220,140800,153706590,2975,2975,2975,2975,0
20241220,140700,153706590,2975,2975,2975,2975,0
20241220,140600,153706590,2975,2975,2975,2975,0
20241220,140500,153706590,2975,2975,2975,2975,0
20241220,140400,153706590,2975,2975,2975,2975,0
20241220,140300,153706590,2975,2975,2975,2975,0
20241220,140200,153706590,2975,2975,2975,2975,1
20241220,140100,153703615,2975,2980,2980,2975,145
20241220,140000,153271990,2980,2980,2980,2980,272
20241220,135900,152461430,2990,2990,2990,2990,0
20241220,135800,152461430,2990,2990,2990,2990,0
20241220,135700,152461430,2990,2990,2990,2990,0
20241220,135600,152461430,2990,2990,2990,2990,0
20241220,135500,152461430,2990,2990,2990,2990,0
20241220,135400,152461430,2990,2990,2990,2990,0
20241220,135300,152461430,2990,2990,2990,2990,0
20241220,135200,152461430,2990,2990,2990,2990,0
20241220,135100,152461430,2990,2990,2990,2990,0
20241220,135000,152461430,2990,2990,2990,2990,0
20241220,134900,152461430,2990,2990,2990,2980,22
20241220,134800,152395670,2980,2980,2980,2980,0
20241220,134700,152395670,2980,2980,2980,2980,0
20241220,134600,152395670,2980,2980,2980,2980,3
20241220,134500,152386730,2980,2980,2980,2980,0
20241220,134400,152386730,2980,2980,2980,2980,0
20241220,134300,152386730,2980,2980,2980,2980,0
20241220,134200,152386730,2980,2980,2980,2980,0
20241220,134100,152386730,2980,2980,2980,2980,0
20241220,134000,152386730,2980,2980,2980,2980,39
20241220,133900,152270510,2980,2980,2980,2980,0
20241220,133800,152270510,2980,2980,2980,2980,0
20241220,133700,152270510,2980,2980,2980,2980,0
20241220,133600,152270510,2980,2980,2980,2980,0
20241220,133500,152270510,2980,2980,2980,2980,0
20241220,133400,152270510,2980,2980,2980,2980,0
20241220,133300,152270510,2980,2980,2980,2980,0
20241220,133200,152270510,2980,2980,2980,2980,139
20241220,133100,151856290,2975,2975,2975,2975,0
20241220,133000,151856290,2975,2990,2995,2975,700
20241220,132900,149770125,2975,2975,2975,2975,0
20241220,132800,149770125,2975,2975,2975,2975,0
20241220,132700,149770125,2975,2975,2975,2975,0
20241220,132600,149770125,2975,2975,2975,2975,0
20241220,132500,149770125,2975,2975,2975,2975,0
20241220,132400,149770125,2975,2975,2975,2975,0
20241220,132300,149770125,2975,2975,2975,2975,80
20241220,132200,149532125,2975,2975,2975,2975,0
20241220,132100,149532125,2975,2975,2975,2975,582
20241220,132000,147800675,2975,2975,2975,2975,0
20241220,131900,147800675,2975,2980,2990,2975,670
20241220,131800,145804935,2975,2975,2975,2975,300
20241220,131700,144912435,2975,2975,2975,2975,48
20241220,131600,144769635,2985,2985,2985,2985,5
20241220,131500,144754710,2990,2990,2990,2990,0
20241220,131400,144754710,2990,2990,2990,2990,4
20241220,131300,144742750,2970,2970,2970,2970,0
20241220,131200,144742750,2970,2970,2970,2970,0
20241220,131100,144742750,2970,2970,2970,2970,0
20241220,131000,144742750,2970,2970,2970,2970,421
20241220,130900,143492380,2975,2975,2975,2975,0
20241220,130800,143492380,2975,2975,2975,2975,206
20241220,130700,142879530,2980,2980,2980,2980,0
20241220,130600,142879530,2980,2980,2980,2980,110
20241220,130500,142551730,3005,3005,3005,3005,0
20241220,130400,142551730,3005,3005,3005,3005,0
20241220,130300,142551730,3005,3005,3005,3005,0
20241220,130200,142551730,3005,3005,3005,3005,0
20241220,130100,142551730,3005,3005,3005,3005,0
20241220,130000,142551730,3005,3005,3005,3005,0
20241220,125900,142551730,3005,3005,3005,3005,4
20241220,125800,142539710,2980,2980,2980,2980,0
20241220,125700,142539710,2980,2980,2980,2980,0
20241220,125600,142539710,2980,2980,2980,2980,0
20241220,125500,142539710,2980,2980,2980,2980,0
20241220,125400,142539710,2980,2980,2980,2980,0
20241220,125300,142539710,2980,2980,2980,2980,150
20241220,125200,142092710,2980,2980,2980,2980,0
20241220,125100,142092710,2980,2980,2980,2980,0
20241220,125000,142092710,2980,2980,2980,2980,0
20241220,124900,142092710,2980,2980,2980,2980,0
20241220,124800,142092710,2980,2980,2980,2980,0
20241220,124700,142092710,2980,2980,2980,2980,0
20241220,124600,142092710,2980,2980,2980,2980,0
20241220,124500,142092710,2980,2980,2980,2980,0
20241220,124400,142092710,2980,2980,2980,2980,0
20241220,124300,142092710,2980,2980,2980,2980,0
20241220,124200,142092710,2980,2980,2980,2980,0
20241220,124100,142092710,2980,2980,2980,2980,0
20241220,124000,142092710,2980,2980,2980,2980,0
20241220,123900,142092710,2980,2980,2980,2980,0
20241220,123800,142092710,2980,2985,2985,2980,1078
20241220,123700,138876510,2985,2985,2985,2985,250
20241220,123600,138130260,3005,3005,3005,3005,1
20241220,123500,138127255,3005,3005,3005,3005,0
20241220,123400,138127255,3005,3005,3005,3005,10
20241220,123300,138097205,2980,2980,2980,2980,0
20241220,123200,138097205,2980,2980,2980,2980,0
20241220,123100,138097205,2980,2980,2980,2980,0
20241220,123000,138097205,2980,2980,2980,2980,0
20241220,122900,138097205,2980,2980,2980,2980,0
20241220,122800,138097205,2980,2980,2980,2980,57
20241220,122700,137927345,3005,2985,3005,2985,5
20241220,122600,137912385,2985,2985,2985,2985,0
20241220,122500,137912385,2985,2985,2985,2985,0
20241220,122400,137912385,2985,2985,2985,2985,0
20241220,122300,137912385,2985,2985,2985,2985,0
20241220,122200,137912385,2985,2985,2985,2985,0
20241220,122100,137912385,2985,2985,2985,2985,100
20241220,122000,137613885,2985,2985,2985,2985,0
20241220,121900,137613885,2985,2970,2985,2970,378
20241220,121800,136491210,2995,2995,2995,2995,16
20241220,121700,136443290,2995,2995,2995,2995,0
20241220,121600,136443290,2995,2970,2995,2970,501
20241220,121500,134955295,2995,2995,2995,2995,0
20241220,121400,134955295,2995,2995,2995,2995,0
20241220,121300,134955295,2995,2995,2995,2995,0
20241220,121200,134955295,2995,2995,2995,2995,4
20241220,121100,134943315,2995,2975,2995,2975,12
20241220,121000,134907595,2995,2995,2995,2995,1
20241220,120900,134904600,2995,2995,2995,2995,0
20241220,120800,134904600,2995,2995,2995,2995,1
20241220,120700,134901605,2980,2980,2980,2980,0
20241220,120600,134901605,2980,2980,2980,2980,0
20241220,120500,134901605,2980,2980,2980,2980,401
20241220,120400,133706625,2995,2995,2995,2995,0
20241220,120300,133706625,2995,2995,2995,2995,0
20241220,120200,133706625,2995,2990,2995,2985,6517
20241220,120100,114222490,2990,2995,2995,2990,2627
20241220,120000,106357760,3010,3010,3010,3010,0
20241220,115900,106357760,3010,3010,3010,3010,1
20241220,115800,106354750,2990,2990,2990,2990,150
20241220,115700,105906250,3010,3010,3010,3010,0
20241220,115600,105906250,3010,3010,3010,3010,0
20241220,115500,105906250,3010,3010,3010,3010,0
20241220,115400,105906250,3010,3010,3010,3010,20
20241220,115300,105846050,3015,3015,3015,3015,0
20241220,115200,105846050,3015,3015,3015,3015,0
20241220,115100,105846050,3015,3015,3015,3015,0
20241220,115000,105846050,3015,3015,3015,3015,0
20241220,114900,105846050,3015,3015,3015,3015,0
20241220,114800,105846050,3015,3015,3015,3015,0
20241220,114700,105846050,3015,3015,3015,3015,0
20241220,114600,105846050,3015,3015,3015,3015,0
20241220,114500,105846050,3015,3015,3015,3015,0
20241220,114400,105846050,3015,3015,3015,3015,4
20241220,114300,105833990,3015,3015,3015,3015,0
20241220,114200,105833990,3015,3015,3015,3015,0
20241220,114100,105833990,3015,3015,3015,3015,0
20241220,114000,105833990,3015,3015,3015,3015,0
20241220,113900,105833990,3015,2990,3015,2990,49
20241220,113800,105687455,3015,3015,3015,3015,0
20241220,113700,105687455,3015,3015,3015,3015,0
20241220,113600,105687455,3015,3015,3015,3015,0
20241220,113500,105687455,3015,3015,3015,3015,0
20241220,113400,105687455,3015,3015,3015,3015,0
20241220,113300,105687455,3015,2990,3015,2990,751
20241220,113200,103441940,2995,2995,2995,2995,0
20241220,113100,103441940,2995,2995,2995,2995,0
20241220,113000,103441940,2995,2995,2995,2995,0
20241220,112900,103441940,2995,2995,2995,2995,0
20241220,112800,103441940,2995,2995,2995,2995,276
20241220,112700,102615320,3015,3015,3015,3015,1
20241220,112600,102612305,2995,2995,2995,2995,0
20241220,112500,102612305,2995,2995,2995,2995,0
20241220,112400,102612305,2995,2995,2995,2995,0
20241220,112300,102612305,2995,2995,2995,2995,299
20241220,112200,101716800,3015,3015,3015,3015,0
20241220,112100,101716800,3015,3015,3015,3015,1
20241220,112000,101713785,2995,2995,2995,2995,0
20241220,111900,101713785,2995,2995,2995,2995,0
20241220,111800,101713785,2995,3000,3000,2990,5163
20241220,111700,86256700,3020,3020,3020,3020,0
20241220,111600,86256700,3020,3020,3020,3020,61
20241220,111500,86072480,3020,3020,3020,3020,0
20241220,111400,86072480,3020,3020,3020,3020,0
20241220,111300,86072480,3020,3020,3020,3020,10
20241220,111200,86042280,3020,3020,3020,3020,0
20241220,111100,86042280,3020,3020,3020,3020,0
20241220,111000,86042280,3020,3020,3020,3020,0
20241220,110900,86042280,3020,3020,3020,3020,0
20241220,110800,86042280,3020,3020,3020,3020,0
20241220,110700,86042280,3020,3020,3020,3020,0
20241220,110600,86042280,3020,3020,3020,3020,0
20241220,110500,86042280,3020,3020,3020,3020,0
20241220,110400,86042280,3020,3020,3020,3020,1
20241220,110300,86039260,3005,3005,3005,3005,0
20241220,110200,86039260,3005,3005,3005,3005,0
20241220,110100,86039260,3005,3005,3005,3005,0
20241220,110000,86039260,3005,3005,3005,3005,0
20241220,105900,86039260,3005,3005,3005,3005,0
20241220,105800,86039260,3005,3005,3005,3005,0
20241220,105700,86039260,3005,3005,3005,3005,0
20241220,105600,86039260,3005,3005,3005,3005,0
20241220,105500,86039260,3005,3005,3005,3005,0
20241220,105400,86039260,3005,3005,3005,3005,0
20241220,105300,86039260,3005,3005,3005,3005,56
20241220,105200,85870980,3005,3005,3005,3005,0
20241220,105100,85870980,3005,3005,3005,3005,0
20241220,105000,85870980,3005,3005,3005,3005,0
20241220,104900,85870980,3005,3005,3005,3005,200
20241220,104800,85269980,3005,3005,3005,3005,31
20241220,104700,85176825,3020,3020,3020,3020,0
20241220,104600,85176825,3020,3020,3020,3020,0
20241220,104500,85176825,3020,3020,3020,3020,0
20241220,104400,85176825,3020,3020,3020,3020,0
20241220,104300,85176825,3020,3020,3020,3020,0
20241220,104200,85176825,3020,3020,3020,3020,54
20241220,104100,85013745,3020,3020,3020,3020,0
20241220,104000,85013745,3020,3020,3020,3020,259
20241220,103900,84231565,3020,3020,3020,3020,0
20241220,103800,84231565,3020,3020,3020,3020,0
20241220,103700,84231565,3020,3015,3020,3015,305
20241220,103600,83310535,3015,3015,3015,3015,0
20241220,103500,83310535,3015,3015,3015,3015,0
20241220,103400,83310535,3015,3015,3015,3015,0
20241220,103300,83310535,3015,3015,3015,3015,0
20241220,103200,83310535,3015,3015,3015,3015,0
20241220,103100,83310535,3015,3015,3015,3015,7
20241220,103000,83289430,3010,3010,3010,3010,47
20241220,102900,83147960,3010,3010,3010,3010,36
20241220,102800,83039600,3010,3010,3010,3010,0
20241220,102700,83039600,3010,3010,3010,3010,20
20241220,102600,82979400,3000,3000,3000,3000,0
20241220,102500,82979400,3000,3000,3000,3000,0
20241220,102400,82979400,3000,3000,3000,3000,0
20241220,102300,82979400,3000,3010,3015,3000,1475
20241220,102200,78544450,2995,2995,2995,2995,0
20241220,102100,78544450,2995,2995,2995,2995,2
20241220,102000,78538460,2995,2995,2995,2995,0
20241220,101900,78538460,2995,2995,2995,2995,0
20241220,101800,78538460,2995,2995,2995,2995,0
20241220,101700,78538460,2995,2995,2995,2995,0
20241220,101600,78538460,2995,2995,2995,2995,0
20241220,101500,78538460,2995,2995,2995,2995,548
20241220,101400,76897200,3005,3005,3005,3005,0
20241220,101300,76897200,3005,3005,3005,3005,9
20241220,101200,76870155,2990,2990,2990,2990,0
20241220,101100,76870155,2990,2990,2990,2990,0
20241220,101000,76870155,2990,2990,2990,2990,500
20241220,100900,75375155,3005,3005,3005,3005,0
20241220,100800,75375155,3005,3005,3005,3005,0
20241220,100700,75375155,3005,3000,3005,3000,3476
20241220,100600,64947150,3000,3000,3000,3000,10
20241220,100500,64917150,3010,2990,3010,2990,446
20241220,100400,63574940,3010,3010,3010,3010,0
20241220,100300,63574940,3010,2990,3010,2990,18
20241220,100200,63520960,3010,3010,3010,3010,0
20241220,100100,63520960,3010,3010,3010,3010,67
20241220,100000,63319290,3010,3010,3010,3010,0
20241220,095900,63319290,3010,3010,3010,3010,0
20241220,095800,63319290,3010,3010,3010,3010,0
20241220,095700,63319290,3010,3010,3010,3010,0
20241220,095600,63319290,3010,3010,3010,3010,0
20241220,095500,63319290,3010,3010,3010,3010,0
20241220,095400,63319290,3010,2985,3010,2985,503
20241220,095300,61817760,2990,2990,2990,2990,0
20241220,095200,61817760,2990,2990,2990,2990,0
20241220,095100,61817760,2990,2990,2990,2990,0
20241220,095000,61817760,2990,2990,2990,2990,0
20241220,094900,61817760,2990,2990,2990,2990,368
20241220,094800,60717440,3010,3010,3010,3010,0
20241220,094700,60717440,3010,3010,3010,3010,0
20241220,094600,60717440,3010,3010,3010,3010,0
20241220,094500,60717440,3010,3010,3010,3010,73
20241220,094400,60497710,2995,2995,2995,2995,33
20241220,094300,60398875,3010,3010,3010,3010,2
20241220,094200,60392855,3010,3010,3010,3010,1
20241220,094100,60389845,3010,3010,3010,3010,50
20241220,094000,60239345,2995,2995,2995,2995,100
20241220,093900,59939845,2995,2995,2995,2995,1
20241220,093800,59936850,3020,3015,3020,3015,383
20241220,093700,58781745,3015,3015,3015,3015,41
20241220,093600,58658130,3015,3015,3015,3015,10
20241220,093500,58627980,2990,2990,2990,2990,0
20241220,093400,58627980,2990,2990,2990,2990,46
20241220,093300,58490440,2990,3020,3020,2990,735
20241220,093200,56270825,3020,3010,3020,3010,1751
20241220,093100,50983110,3010,3010,3010,3010,222
20241220,093000,50314890,3010,2990,3010,2990,137
20241220,092900,49903290,2985,2975,2985,2975,1818
20241220,092800,44477240,2975,2975,2975,2975,0
20241220,092700,44477240,2975,2975,2975,2975,0
20241220,092600,44477240,2975,2975,2975,2975,0
20241220,092500,44477240,2975,2975,2975,2975,0
20241220,092400,44477240,2975,2975,2975,2975,50
20241220,092300,44328490,2960,2965,2965,2960,1000
20241220,092200,41366030,2965,2975,2975,2965,1123
20241220,092100,38030305,2975,2975,2975,2975,32
20241220,092000,37935105,2965,2965,2965,2965,350
20241220,091900,36897355,2965,2965,2965,2965,350
20241220,091800,35859605,2960,2970,2970,2960,3596
20241220,091700,25198760,2970,2975,2975,2970,507
20241220,091600,23692735,2965,2975,2975,2965,2656
20241220,091500,15810200,2975,2975,2975,2975,0
20241220,091400,15810200,2975,2975,2975,2975,0
20241220,091300,15810200,2975,2975,2975,2975,0
20241220,091200,15810200,2975,2975,2975,2975,1270
20241220,091100,12031950,2990,2990,2990,2990,46
20241220,091000,11894410,2990,2980,2990,2980,1230
20241220,090900,8228740,2980,2985,2990,2980,1035
20241220,090800,5139495,2990,2995,2995,2990,468
20241220,090700,3739720,2995,2995,2995,2995,10
20241220,090600,3709770,2995,2995,2995,2995,154
20241220,090500,3248540,2995,3000,3000,2995,800
20241220,090400,848700,3000,3005,3005,3000,37
20241220,090300,737550,3030,3030,3030,3030,0
20241220,090200,737550,3030,3030,3030,3030,10
20241220,090100,707250,3005,3010,3010,3005,30
20241220,090000,617050,3010,3010,3010,3010,205