KissMeData/131030/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202300,169481850,5630,5630,5630,5630,294
20241220,202200,169481850,5630,5630,5630,5630,0
20241220,202100,169481850,5630,5630,5630,5630,0
20241220,202000,169481850,5630,5630,5630,5630,0
20241220,201900,169481850,5630,5630,5630,5630,0
20241220,201800,169481850,5630,5630,5630,5630,0
20241220,201700,169481850,5630,5630,5630,5630,0
20241220,201600,169481850,5630,5630,5630,5630,0
20241220,201500,169481850,5630,5630,5630,5630,0
20241220,201400,169481850,5630,5630,5630,5630,0
20241220,201300,169481850,5630,5630,5630,5630,0
20241220,201200,169481850,5630,5630,5630,5630,0
20241220,201100,169481850,5630,5630,5630,5630,0
20241220,201000,169481850,5630,5630,5630,5630,0
20241220,200900,169481850,5630,5630,5630,5630,0
20241220,200800,169481850,5630,5630,5630,5630,0
20241220,200700,169481850,5630,5630,5630,5630,0
20241220,200600,169481850,5630,5630,5630,5630,0
20241220,200500,169481850,5630,5630,5630,5630,0
20241220,200400,169481850,5630,5630,5630,5630,0
20241220,200300,169481850,5630,5630,5630,5630,0
20241220,200200,169481850,5630,5630,5630,5630,0
20241220,200100,169481850,5630,5630,5630,5630,0
20241220,200000,169481850,5630,5630,5630,5630,0
20241220,195900,169481850,5630,5630,5630,5630,0
20241220,195800,169481850,5630,5630,5630,5630,0
20241220,195700,169481850,5630,5630,5630,5630,0
20241220,195600,169481850,5630,5630,5630,5630,0
20241220,195500,169481850,5630,5630,5630,5630,0
20241220,195400,169481850,5630,5630,5630,5630,0
20241220,195300,169481850,5630,5630,5630,5630,294
20241220,195200,169481850,5630,5630,5630,5630,0
20241220,195100,169481850,5630,5630,5630,5630,0
20241220,195000,169481850,5630,5630,5630,5630,0
20241220,194900,169481850,5630,5630,5630,5630,0
20241220,194800,169481850,5630,5630,5630,5630,0
20241220,194700,169481850,5630,5630,5630,5630,0
20241220,194600,169481850,5630,5630,5630,5630,0
20241220,194500,169481850,5630,5630,5630,5630,0
20241220,194400,169481850,5630,5630,5630,5630,0
20241220,194300,169481850,5630,5630,5630,5630,0
20241220,194200,169481850,5630,5630,5630,5630,0
20241220,194100,169481850,5630,5630,5630,5630,0
20241220,194000,169481850,5630,5630,5630,5630,0
20241220,193900,169481850,5630,5630,5630,5630,0
20241220,193800,169481850,5630,5630,5630,5630,0
20241220,193700,169481850,5630,5630,5630,5630,0
20241220,193600,169481850,5630,5630,5630,5630,0
20241220,193500,169481850,5630,5630,5630,5630,0
20241220,193400,169481850,5630,5630,5630,5630,0
20241220,193300,169481850,5630,5630,5630,5630,0
20241220,193200,169481850,5630,5630,5630,5630,0
20241220,193100,169481850,5630,5630,5630,5630,0
20241220,193000,169481850,5630,5630,5630,5630,0
20241220,192900,169481850,5630,5630,5630,5630,0
20241220,192800,169481850,5630,5630,5630,5630,0
20241220,192700,169481850,5630,5630,5630,5630,0
20241220,192600,169481850,5630,5630,5630,5630,0
20241220,192500,169481850,5630,5630,5630,5630,0
20241220,192400,169481850,5630,5630,5630,5630,0
20241220,192300,169481850,5630,5630,5630,5630,294
20241220,192200,169481850,5630,5630,5630,5630,0
20241220,192100,169481850,5630,5630,5630,5630,0
20241220,192000,169481850,5630,5630,5630,5630,0
20241220,191900,169481850,5630,5630,5630,5630,0
20241220,191800,169481850,5630,5630,5630,5630,0
20241220,191700,169481850,5630,5630,5630,5630,0
20241220,191600,169481850,5630,5630,5630,5630,0
20241220,191500,169481850,5630,5630,5630,5630,0
20241220,191400,169481850,5630,5630,5630,5630,0
20241220,191300,169481850,5630,5630,5630,5630,0
20241220,191200,169481850,5630,5630,5630,5630,0
20241220,191100,169481850,5630,5630,5630,5630,0
20241220,191000,169481850,5630,5630,5630,5630,0
20241220,190900,169481850,5630,5630,5630,5630,0
20241220,190800,169481850,5630,5630,5630,5630,0
20241220,190700,169481850,5630,5630,5630,5630,0
20241220,190600,169481850,5630,5630,5630,5630,0
20241220,190500,169481850,5630,5630,5630,5630,0
20241220,190400,169481850,5630,5630,5630,5630,0
20241220,190300,169481850,5630,5630,5630,5630,0
20241220,190200,169481850,5630,5630,5630,5630,0
20241220,190100,169481850,5630,5630,5630,5630,0
20241220,190000,169481850,5630,5630,5630,5630,0
20241220,185900,169481850,5630,5630,5630,5630,0
20241220,185800,169481850,5630,5630,5630,5630,0
20241220,185700,169481850,5630,5630,5630,5630,0
20241220,185600,169481850,5630,5630,5630,5630,0
20241220,185500,169481850,5630,5630,5630,5630,0
20241220,185400,169481850,5630,5630,5630,5630,0
20241220,185300,169481850,5630,5630,5630,5630,294
20241220,185200,169481850,5630,5630,5630,5630,0
20241220,185100,169481850,5630,5630,5630,5630,0
20241220,185000,169481850,5630,5630,5630,5630,0
20241220,184900,169481850,5630,5630,5630,5630,0
20241220,184800,169481850,5630,5630,5630,5630,0
20241220,184700,169481850,5630,5630,5630,5630,0
20241220,184600,169481850,5630,5630,5630,5630,0
20241220,184500,169481850,5630,5630,5630,5630,0
20241220,184400,169481850,5630,5630,5630,5630,0
20241220,184300,169481850,5630,5630,5630,5630,0
20241220,184200,169481850,5630,5630,5630,5630,0
20241220,184100,169481850,5630,5630,5630,5630,0
20241220,184000,169481850,5630,5630,5630,5630,0
20241220,183900,169481850,5630,5630,5630,5630,0
20241220,183800,169481850,5630,5630,5630,5630,0
20241220,183700,169481850,5630,5630,5630,5630,0
20241220,183600,169481850,5630,5630,5630,5630,0
20241220,183500,169481850,5630,5630,5630,5630,0
20241220,183400,169481850,5630,5630,5630,5630,0
20241220,183300,169481850,5630,5630,5630,5630,0
20241220,183200,169481850,5630,5630,5630,5630,0
20241220,183100,169481850,5630,5630,5630,5630,0
20241220,183000,169481850,5630,5630,5630,5630,0
20241220,182900,169481850,5630,5630,5630,5630,0
20241220,182800,169481850,5630,5630,5630,5630,0
20241220,182700,169481850,5630,5630,5630,5630,0
20241220,182600,169481850,5630,5630,5630,5630,0
20241220,182500,169481850,5630,5630,5630,5630,0
20241220,182400,169481850,5630,5630,5630,5630,0
20241220,182300,169481850,5630,5630,5630,5630,294
20241220,182200,169481850,5630,5630,5630,5630,0
20241220,182100,169481850,5630,5630,5630,5630,0
20241220,182000,169481850,5630,5630,5630,5630,0
20241220,181900,169481850,5630,5630,5630,5630,0
20241220,181800,169481850,5630,5630,5630,5630,0
20241220,181700,169481850,5630,5630,5630,5630,0
20241220,181600,169481850,5630,5630,5630,5630,0
20241220,181500,169481850,5630,5630,5630,5630,0
20241220,181400,169481850,5630,5630,5630,5630,0
20241220,181300,169481850,5630,5630,5630,5630,0
20241220,181200,169481850,5630,5630,5630,5630,0
20241220,181100,169481850,5630,5630,5630,5630,0
20241220,181000,169481850,5630,5630,5630,5630,0
20241220,180900,169481850,5630,5630,5630,5630,0
20241220,180800,169481850,5630,5630,5630,5630,0
20241220,180700,169481850,5630,5630,5630,5630,0
20241220,180600,169481850,5630,5630,5630,5630,0
20241220,180500,169481850,5630,5630,5630,5630,0
20241220,180400,169481850,5630,5630,5630,5630,0
20241220,180300,169481850,5630,5630,5630,5630,0
20241220,180200,169481850,5630,5630,5630,5630,0
20241220,180100,169481850,5630,5630,5630,5630,0
20241220,180000,169481850,5630,5630,5630,5630,0
20241220,175900,169481850,5630,5630,5630,5630,0
20241220,175800,169481850,5630,5630,5630,5630,0
20241220,175700,169481850,5630,5630,5630,5630,0
20241220,175600,169481850,5630,5630,5630,5630,0
20241220,175500,169481850,5630,5630,5630,5630,0
20241220,175400,169481850,5630,5630,5630,5630,0
20241220,175300,169481850,5630,5630,5630,5630,294
20241220,175200,169481850,5630,5630,5630,5630,0
20241220,175100,169481850,5630,5630,5630,5630,0
20241220,175000,169481850,5630,5630,5630,5630,0
20241220,174900,169481850,5630,5630,5630,5630,0
20241220,174800,169481850,5630,5630,5630,5630,0
20241220,174700,169481850,5630,5630,5630,5630,0
20241220,174600,169481850,5630,5630,5630,5630,0
20241220,174500,169481850,5630,5630,5630,5630,0
20241220,174400,169481850,5630,5630,5630,5630,0
20241220,174300,169481850,5630,5630,5630,5630,0
20241220,174200,169481850,5630,5630,5630,5630,0
20241220,174100,169481850,5630,5630,5630,5630,0
20241220,174000,169481850,5630,5630,5630,5630,0
20241220,173900,169481850,5630,5630,5630,5630,0
20241220,173800,169481850,5630,5630,5630,5630,0
20241220,173700,169481850,5630,5630,5630,5630,0
20241220,173600,169481850,5630,5630,5630,5630,0
20241220,173500,169481850,5630,5630,5630,5630,0
20241220,173400,169481850,5630,5630,5630,5630,0
20241220,173300,169481850,5630,5630,5630,5630,0
20241220,173200,169481850,5630,5630,5630,5630,0
20241220,173100,169481850,5630,5630,5630,5630,0
20241220,173000,169481850,5630,5630,5630,5630,0
20241220,172900,169481850,5630,5630,5630,5630,0
20241220,172800,169481850,5630,5630,5630,5630,0
20241220,172700,169481850,5630,5630,5630,5630,0
20241220,172600,169481850,5630,5630,5630,5630,0
20241220,172500,169481850,5630,5630,5630,5630,0
20241220,172400,169481850,5630,5630,5630,5630,0
20241220,172300,169481850,5630,5630,5630,5630,294
20241220,172200,169481850,5630,5630,5630,5630,0
20241220,172100,169481850,5630,5630,5630,5630,0
20241220,172000,169481850,5630,5630,5630,5630,0
20241220,171900,169481850,5630,5630,5630,5630,0
20241220,171800,169481850,5630,5630,5630,5630,0
20241220,171700,169481850,5630,5630,5630,5630,0
20241220,171600,169481850,5630,5630,5630,5630,0
20241220,171500,169481850,5630,5630,5630,5630,0
20241220,171400,169481850,5630,5630,5630,5630,0
20241220,171300,169481850,5630,5630,5630,5630,0
20241220,171200,169481850,5630,5630,5630,5630,0
20241220,171100,169481850,5630,5630,5630,5630,0
20241220,171000,169481850,5630,5630,5630,5630,0
20241220,170900,169481850,5630,5630,5630,5630,0
20241220,170800,169481850,5630,5630,5630,5630,0
20241220,170700,169481850,5630,5630,5630,5630,0
20241220,170600,169481850,5630,5630,5630,5630,0
20241220,170500,169481850,5630,5630,5630,5630,0
20241220,170400,169481850,5630,5630,5630,5630,0
20241220,170300,169481850,5630,5630,5630,5630,0
20241220,170200,169481850,5630,5630,5630,5630,0
20241220,170100,169481850,5630,5630,5630,5630,0
20241220,170000,169481850,5630,5630,5630,5630,0
20241220,165900,169481850,5630,5630,5630,5630,0
20241220,165800,169481850,5630,5630,5630,5630,0
20241220,165700,169481850,5630,5630,5630,5630,0
20241220,165600,169481850,5630,5630,5630,5630,0
20241220,165500,169481850,5630,5630,5630,5630,0
20241220,165400,169481850,5630,5630,5630,5630,0
20241220,165300,169481850,5630,5630,5630,5630,294
20241220,165200,169481850,5630,5630,5630,5630,0
20241220,165100,169481850,5630,5630,5630,5630,0
20241220,165000,169481850,5630,5630,5630,5630,0
20241220,164900,169481850,5630,5630,5630,5630,0
20241220,164800,169481850,5630,5630,5630,5630,0
20241220,164700,169481850,5630,5630,5630,5630,0
20241220,164600,169481850,5630,5630,5630,5630,0
20241220,164500,169481850,5630,5630,5630,5630,0
20241220,164400,169481850,5630,5630,5630,5630,0
20241220,164300,169481850,5630,5630,5630,5630,0
20241220,164200,169481850,5630,5630,5630,5630,0
20241220,164100,169481850,5630,5630,5630,5630,0
20241220,164000,169481850,5630,5630,5630,5630,0
20241220,163900,169481850,5630,5630,5630,5630,0
20241220,163800,169481850,5630,5630,5630,5630,0
20241220,163700,169481850,5630,5630,5630,5630,0
20241220,163600,169481850,5630,5630,5630,5630,0
20241220,163500,169481850,5630,5630,5630,5630,0
20241220,163400,169481850,5630,5630,5630,5630,0
20241220,163300,169481850,5630,5630,5630,5630,0
20241220,163200,169481850,5630,5630,5630,5630,0
20241220,163100,169481850,5630,5630,5630,5630,0
20241220,163000,169481850,5630,5630,5630,5630,0
20241220,162900,169481850,5630,5630,5630,5630,0
20241220,162800,169481850,5630,5630,5630,5630,0
20241220,162700,169481850,5630,5630,5630,5630,0
20241220,162600,169481850,5630,5630,5630,5630,0
20241220,162500,169481850,5630,5630,5630,5630,0
20241220,162400,169481850,5630,5630,5630,5630,0
20241220,162300,169481850,5630,5630,5630,5630,294
20241220,162200,169481850,5630,5630,5630,5630,0
20241220,162100,169481850,5630,5630,5630,5630,0
20241220,162000,169481850,5630,5630,5630,5630,0
20241220,161900,169481850,5630,5630,5630,5630,0
20241220,161800,169481850,5630,5630,5630,5630,0
20241220,161700,169481850,5630,5630,5630,5630,0
20241220,161600,169481850,5630,5630,5630,5630,0
20241220,161500,169481850,5630,5630,5630,5630,0
20241220,161400,169481850,5630,5630,5630,5630,0
20241220,161300,169481850,5630,5630,5630,5630,0
20241220,161200,169481850,5630,5630,5630,5630,0
20241220,161100,169481850,5630,5630,5630,5630,0
20241220,161000,169481850,5630,5630,5630,5630,0
20241220,160900,169481850,5630,5630,5630,5630,0
20241220,160800,169481850,5630,5630,5630,5630,0
20241220,160700,169481850,5630,5630,5630,5630,0
20241220,160600,169481850,5630,5630,5630,5630,0
20241220,160500,169481850,5630,5630,5630,5630,0
20241220,160400,169481850,5630,5630,5630,5630,0
20241220,160300,169481850,5630,5630,5630,5630,0
20241220,160200,169481850,5630,5630,5630,5630,0
20241220,160100,169481850,5630,5630,5630,5630,0
20241220,160000,169481850,5630,5630,5630,5630,0
20241220,155900,169481850,5630,5630,5630,5630,0
20241220,155800,169481850,5630,5630,5630,5630,0
20241220,155700,169481850,5630,5630,5630,5630,0
20241220,155600,169481850,5630,5630,5630,5630,0
20241220,155500,169481850,5630,5630,5630,5630,0
20241220,155400,169481850,5630,5630,5630,5630,0
20241220,155300,169481850,5630,5630,5630,5630,294
20241220,155200,169481850,5630,5630,5630,5630,0
20241220,155100,169481850,5630,5630,5630,5630,0
20241220,155000,169481850,5630,5630,5630,5630,0
20241220,154900,169481850,5630,5630,5630,5630,0
20241220,154800,169481850,5630,5630,5630,5630,0
20241220,154700,169481850,5630,5630,5630,5630,0
20241220,154600,169481850,5630,5630,5630,5630,0
20241220,154500,169481850,5630,5630,5630,5630,0
20241220,154400,169481850,5630,5630,5630,5630,0
20241220,154300,169481850,5630,5630,5630,5630,0
20241220,154200,169481850,5630,5630,5630,5630,0
20241220,154100,169481850,5630,5630,5630,5630,0
20241220,154000,169481850,5630,5630,5630,5630,0
20241220,153900,169481850,5630,5630,5630,5630,0
20241220,153800,169481850,5630,5630,5630,5630,0
20241220,153700,169481850,5630,5630,5630,5630,0
20241220,153600,169481850,5630,5630,5630,5630,0
20241220,153500,169481850,5630,5630,5630,5630,0
20241220,153400,169481850,5630,5630,5630,5630,0
20241220,153300,169481850,5630,5630,5630,5630,0
20241220,153200,169481850,5630,5630,5630,5630,0
20241220,153100,169481850,5630,5630,5630,5630,0
20241220,153000,169481850,5630,5630,5630,5630,294
20241220,152900,167826630,5620,5620,5620,5620,0
20241220,152800,167826630,5620,5620,5620,5620,0
20241220,152700,167826630,5620,5620,5620,5620,0
20241220,152600,167826630,5620,5620,5620,5620,0
20241220,152500,167826630,5620,5620,5620,5620,0
20241220,152400,167826630,5620,5620,5620,5620,0
20241220,152300,167826630,5620,5620,5620,5620,0
20241220,152200,167826630,5620,5620,5620,5620,0
20241220,152100,167826630,5620,5620,5620,5620,0
20241220,152000,167826630,5620,5620,5620,5620,0
20241220,151900,167826630,5620,5680,5680,5620,14
20241220,151800,167747570,5680,5680,5680,5680,413
20241220,151700,165401730,5680,5680,5680,5680,500
20241220,151600,162561730,5680,5680,5680,5680,149
20241220,151500,161715410,5680,5680,5680,5680,56
20241220,151400,161397330,5690,5690,5690,5690,0
20241220,151300,161397330,5690,5690,5690,5680,94
20241220,151200,160863390,5680,5680,5680,5660,216
20241220,151100,159636540,5640,5650,5650,5640,240
20241220,151000,158280820,5640,5690,5690,5640,384
20241220,150900,156102250,5680,5680,5680,5680,374
20241220,150800,153977930,5680,5680,5710,5680,630
20241220,150700,150399500,5680,5680,5680,5680,1000
20241220,150600,144719500,5680,5680,5680,5680,1084
20241220,150500,138562380,5700,5680,5700,5680,678
20241220,150400,134707170,5680,5640,5680,5640,1008
20241220,150300,129019810,5640,5640,5640,5640,0
20241220,150200,129019810,5640,5640,5640,5640,1697
20241220,150100,119448730,5640,5640,5640,5640,0
20241220,150000,119448730,5640,5640,5640,5640,35
20241220,145900,119251330,5630,5630,5630,5630,0
20241220,145800,119251330,5630,5630,5630,5630,0
20241220,145700,119251330,5630,5630,5630,5630,0
20241220,145600,119251330,5630,5630,5630,5630,1
20241220,145500,119245700,5610,5610,5610,5610,0
20241220,145400,119245700,5610,5610,5610,5610,48
20241220,145300,118976420,5610,5610,5610,5610,0
20241220,145200,118976420,5610,5610,5610,5610,0
20241220,145100,118976420,5610,5630,5630,5610,20
20241220,145000,118864200,5620,5620,5620,5620,1
20241220,144900,118858580,5620,5620,5620,5620,0
20241220,144800,118858580,5620,5620,5620,5620,0
20241220,144700,118858580,5620,5620,5620,5620,1
20241220,144600,118852960,5610,5610,5610,5610,3
20241220,144500,118836130,5640,5640,5640,5640,0
20241220,144400,118836130,5640,5640,5640,5640,0
20241220,144300,118836130,5640,5630,5640,5630,5
20241220,144200,118807940,5620,5620,5620,5620,1
20241220,144100,118802320,5610,5600,5610,5600,5
20241220,144000,118774300,5600,5600,5600,5600,2
20241220,143900,118763100,5610,5610,5610,5610,1
20241220,143800,118757490,5600,5600,5600,5600,1
20241220,143700,118751890,5600,5600,5600,5600,1
20241220,143600,118746290,5600,5600,5600,5600,69
20241220,143500,118359890,5600,5600,5600,5600,0
20241220,143400,118359890,5600,5600,5600,5600,0
20241220,143300,118359890,5600,5600,5600,5600,0
20241220,143200,118359890,5600,5600,5600,5600,0
20241220,143100,118359890,5600,5600,5600,5600,31
20241220,143000,118186290,5600,5610,5610,5600,6
20241220,142900,118152680,5640,5640,5640,5640,0
20241220,142800,118152680,5640,5640,5640,5640,0
20241220,142700,118152680,5640,5640,5640,5640,0
20241220,142600,118152680,5640,5640,5640,5640,20
20241220,142500,118039880,5640,5640,5640,5640,0
20241220,142400,118039880,5640,5630,5640,5630,5
20241220,142300,118011700,5600,5600,5600,5600,0
20241220,142200,118011700,5600,5600,5600,5600,0
20241220,142100,118011700,5600,5600,5600,5600,0
20241220,142000,118011700,5600,5600,5600,5600,0
20241220,141900,118011700,5600,5600,5600,5600,33
20241220,141800,117826900,5600,5600,5600,5600,0
20241220,141700,117826900,5600,5600,5600,5600,0
20241220,141600,117826900,5600,5600,5600,5600,0
20241220,141500,117826900,5600,5600,5600,5600,0
20241220,141400,117826900,5600,5600,5600,5600,0
20241220,141300,117826900,5600,5600,5600,5600,52
20241220,141200,117535700,5600,5600,5600,5600,0
20241220,141100,117535700,5600,5600,5600,5600,21
20241220,141000,117418100,5590,5590,5590,5590,0
20241220,140900,117418100,5590,5590,5590,5590,0
20241220,140800,117418100,5590,5590,5590,5590,0
20241220,140700,117418100,5590,5590,5590,5590,0
20241220,140600,117418100,5590,5600,5600,5590,68
20241220,140500,117037970,5590,5600,5600,5590,110
20241220,140400,116422520,5600,5610,5610,5600,1301
20241220,140300,109135090,5610,5610,5610,5610,0
20241220,140200,109135090,5610,5610,5610,5610,0
20241220,140100,109135090,5610,5620,5620,5610,20
20241220,140000,109022790,5640,5640,5640,5640,0
20241220,135900,109022790,5640,5640,5640,5640,100
20241220,135800,108458790,5640,5640,5640,5640,0
20241220,135700,108458790,5640,5640,5640,5640,152
20241220,135600,107601510,5600,5600,5600,5600,0
20241220,135500,107601510,5600,5600,5600,5600,0
20241220,135400,107601510,5600,5600,5600,5600,10
20241220,135300,107545510,5610,5610,5610,5610,0
20241220,135200,107545510,5610,5610,5610,5610,0
20241220,135100,107545510,5610,5610,5610,5610,0
20241220,135000,107545510,5610,5610,5610,5610,4
20241220,134900,107523070,5650,5650,5650,5650,0
20241220,134800,107523070,5650,5620,5650,5620,1550
20241220,134700,98768880,5630,5630,5630,5630,0
20241220,134600,98768880,5630,5630,5630,5630,0
20241220,134500,98768880,5630,5630,5630,5630,0
20241220,134400,98768880,5630,5630,5630,5630,0
20241220,134300,98768880,5630,5630,5630,5630,0
20241220,134200,98768880,5630,5630,5630,5630,6
20241220,134100,98735100,5600,5600,5600,5600,95
20241220,134000,98203100,5600,5600,5600,5600,0
20241220,133900,98203100,5600,5600,5600,5600,0
20241220,133800,98203100,5600,5600,5600,5600,26
20241220,133700,98057500,5600,5600,5600,5600,187
20241220,133600,97010300,5600,5600,5600,5600,0
20241220,133500,97010300,5600,5600,5600,5600,0
20241220,133400,97010300,5600,5600,5600,5600,1000
20241220,133300,91410300,5590,5590,5590,5590,0
20241220,133200,91410300,5590,5590,5590,5590,0
20241220,133100,91410300,5590,5590,5590,5590,0
20241220,133000,91410300,5590,5590,5590,5590,0
20241220,132900,91410300,5590,5590,5590,5590,0
20241220,132800,91410300,5590,5590,5590,5590,0
20241220,132700,91410300,5590,5590,5590,5590,0
20241220,132600,91410300,5590,5590,5590,5590,0
20241220,132500,91410300,5590,5590,5590,5590,0
20241220,132400,91410300,5590,5590,5590,5590,0
20241220,132300,91410300,5590,5590,5590,5590,0
20241220,132200,91410300,5590,5590,5590,5590,0
20241220,132100,91410300,5590,5590,5590,5590,0
20241220,132000,91410300,5590,5590,5590,5590,0
20241220,131900,91410300,5590,5590,5590,5590,1520
20241220,131800,82913500,5590,5590,5590,5590,434
20241220,131700,80487440,5590,5590,5590,5590,0
20241220,131600,80487440,5590,5590,5590,5590,0
20241220,131500,80487440,5590,5590,5590,5590,0
20241220,131400,80487440,5590,5590,5590,5590,98
20241220,131300,79939620,5600,5600,5600,5600,0
20241220,131200,79939620,5600,5600,5600,5600,0
20241220,131100,79939620,5600,5600,5600,5600,0
20241220,131000,79939620,5600,5590,5600,5590,820
20241220,130900,75348320,5600,5620,5620,5600,1268
20241220,130800,68242230,5620,5620,5620,5620,50
20241220,130700,67961230,5640,5640,5640,5640,0
20241220,130600,67961230,5640,5640,5640,5640,0
20241220,130500,67961230,5640,5640,5640,5640,0
20241220,130400,67961230,5640,5640,5640,5640,0
20241220,130300,67961230,5640,5640,5640,5640,5
20241220,130200,67933030,5640,5640,5640,5640,0
20241220,130100,67933030,5640,5640,5640,5640,1
20241220,130000,67927390,5640,5640,5640,5640,0
20241220,125900,67927390,5640,5640,5640,5640,0
20241220,125800,67927390,5640,5640,5640,5640,0
20241220,125700,67927390,5640,5640,5640,5640,0
20241220,125600,67927390,5640,5640,5640,5640,0
20241220,125500,67927390,5640,5640,5640,5640,0
20241220,125400,67927390,5640,5640,5640,5640,1
20241220,125300,67921750,5620,5620,5620,5620,0
20241220,125200,67921750,5620,5620,5620,5620,0
20241220,125100,67921750,5620,5620,5620,5620,0
20241220,125000,67921750,5620,5620,5620,5620,0
20241220,124900,67921750,5620,5620,5620,5620,0
20241220,124800,67921750,5620,5620,5620,5620,0
20241220,124700,67921750,5620,5620,5620,5620,0
20241220,124600,67921750,5620,5620,5620,5620,0
20241220,124500,67921750,5620,5630,5630,5620,362
20241220,124400,65885710,5640,5640,5640,5640,0
20241220,124300,65885710,5640,5640,5640,5640,0
20241220,124200,65885710,5640,5640,5640,5640,0
20241220,124100,65885710,5640,5640,5640,5640,0
20241220,124000,65885710,5640,5640,5640,5640,0
20241220,123900,65885710,5640,5640,5640,5640,9
20241220,123800,65834950,5650,5650,5650,5650,0
20241220,123700,65834950,5650,5650,5650,5650,0
20241220,123600,65834950,5650,5650,5650,5650,0
20241220,123500,65834950,5650,5650,5650,5650,0
20241220,123400,65834950,5650,5650,5650,5650,0
20241220,123300,65834950,5650,5650,5650,5650,0
20241220,123200,65834950,5650,5650,5650,5650,0
20241220,123100,65834950,5650,5650,5650,5650,0
20241220,123000,65834950,5650,5650,5650,5650,0
20241220,122900,65834950,5650,5650,5650,5650,0
20241220,122800,65834950,5650,5650,5650,5650,0
20241220,122700,65834950,5650,5650,5650,5650,0
20241220,122600,65834950,5650,5650,5650,5650,0
20241220,122500,65834950,5650,5650,5650,5650,0
20241220,122400,65834950,5650,5650,5650,5650,0
20241220,122300,65834950,5650,5650,5650,5650,0
20241220,122200,65834950,5650,5650,5650,5650,0
20241220,122100,65834950,5650,5650,5650,5650,0
20241220,122000,65834950,5650,5650,5650,5650,0
20241220,121900,65834950,5650,5650,5650,5650,0
20241220,121800,65834950,5650,5650,5650,5650,0
20241220,121700,65834950,5650,5650,5650,5650,0
20241220,121600,65834950,5650,5650,5650,5650,2
20241220,121500,65823650,5650,5650,5650,5650,0
20241220,121400,65823650,5650,5650,5650,5650,0
20241220,121300,65823650,5650,5650,5650,5650,2
20241220,121200,65812350,5650,5650,5650,5650,0
20241220,121100,65812350,5650,5650,5650,5650,0
20241220,121000,65812350,5650,5650,5650,5650,2
20241220,120900,65801050,5650,5650,5650,5650,0
20241220,120800,65801050,5650,5620,5650,5620,5
20241220,120700,65772920,5630,5630,5630,5630,0
20241220,120600,65772920,5630,5630,5630,5630,0
20241220,120500,65772920,5630,5630,5630,5630,0
20241220,120400,65772920,5630,5630,5630,5630,0
20241220,120300,65772920,5630,5630,5630,5630,0
20241220,120200,65772920,5630,5630,5630,5630,0
20241220,120100,65772920,5630,5630,5630,5630,90
20241220,120000,65266220,5650,5650,5650,5650,0
20241220,115900,65266220,5650,5650,5650,5650,3
20241220,115800,65249270,5640,5650,5650,5640,61
20241220,115700,64905220,5650,5650,5650,5650,0
20241220,115600,64905220,5650,5650,5650,5650,0
20241220,115500,64905220,5650,5650,5650,5650,31
20241220,115400,64730070,5670,5670,5670,5670,0
20241220,115300,64730070,5670,5670,5670,5670,0
20241220,115200,64730070,5670,5670,5670,5670,2
20241220,115100,64718730,5660,5660,5660,5660,0
20241220,115000,64718730,5660,5660,5660,5660,0
20241220,114900,64718730,5660,5660,5660,5660,0
20241220,114800,64718730,5660,5660,5660,5660,0
20241220,114700,64718730,5660,5660,5660,5660,0
20241220,114600,64718730,5660,5660,5660,5660,0
20241220,114500,64718730,5660,5660,5660,5660,20
20241220,114400,64605530,5670,5670,5670,5670,0
20241220,114300,64605530,5670,5670,5670,5670,0
20241220,114200,64605530,5670,5670,5670,5670,0
20241220,114100,64605530,5670,5670,5670,5670,0
20241220,114000,64605530,5670,5670,5670,5670,0
20241220,113900,64605530,5670,5670,5670,5670,0
20241220,113800,64605530,5670,5670,5670,5670,0
20241220,113700,64605530,5670,5670,5670,5670,1
20241220,113600,64599860,5650,5650,5650,5650,0
20241220,113500,64599860,5650,5650,5650,5650,0
20241220,113400,64599860,5650,5650,5650,5650,0
20241220,113300,64599860,5650,5650,5650,5650,2
20241220,113200,64588560,5670,5630,5670,5630,57
20241220,113100,64266130,5630,5630,5630,5630,0
20241220,113000,64266130,5630,5630,5630,5630,0
20241220,112900,64266130,5630,5630,5630,5630,0
20241220,112800,64266130,5630,5630,5630,5630,0
20241220,112700,64266130,5630,5630,5630,5630,0
20241220,112600,64266130,5630,5630,5630,5630,0
20241220,112500,64266130,5630,5630,5630,5630,0
20241220,112400,64266130,5630,5630,5630,5630,0
20241220,112300,64266130,5630,5630,5630,5630,0
20241220,112200,64266130,5630,5630,5630,5630,0
20241220,112100,64266130,5630,5630,5630,5630,0
20241220,112000,64266130,5630,5630,5630,5630,0
20241220,111900,64266130,5630,5630,5630,5630,0
20241220,111800,64266130,5630,5630,5630,5630,0
20241220,111700,64266130,5630,5630,5630,5630,0
20241220,111600,64266130,5630,5630,5630,5630,0
20241220,111500,64266130,5630,5630,5630,5630,0
20241220,111400,64266130,5630,5630,5630,5630,11
20241220,111300,64204200,5630,5630,5630,5630,11
20241220,111200,64142270,5640,5640,5640,5640,0
20241220,111100,64142270,5640,5640,5640,5640,0
20241220,111000,64142270,5640,5640,5640,5640,0
20241220,110900,64142270,5640,5640,5640,5640,0
20241220,110800,64142270,5640,5640,5640,5640,0
20241220,110700,64142270,5640,5640,5640,5640,0
20241220,110600,64142270,5640,5640,5640,5640,0
20241220,110500,64142270,5640,5640,5640,5640,0
20241220,110400,64142270,5640,5640,5640,5640,1
20241220,110300,64136630,5640,5640,5640,5640,0
20241220,110200,64136630,5640,5640,5640,5640,0
20241220,110100,64136630,5640,5640,5640,5640,0
20241220,110000,64136630,5640,5640,5640,5640,0
20241220,105900,64136630,5640,5640,5640,5640,54
20241220,105800,63832070,5660,5660,5660,5660,0
20241220,105700,63832070,5660,5660,5660,5660,0
20241220,105600,63832070,5660,5660,5660,5660,0
20241220,105500,63832070,5660,5660,5660,5660,20
20241220,105400,63718870,5660,5660,5660,5660,0
20241220,105300,63718870,5660,5660,5660,5660,0
20241220,105200,63718870,5660,5660,5660,5660,0
20241220,105100,63718870,5660,5660,5660,5660,0
20241220,105000,63718870,5660,5660,5660,5660,0
20241220,104900,63718870,5660,5660,5660,5660,0
20241220,104800,63718870,5660,5660,5660,5660,153
20241220,104700,62852890,5650,5650,5650,5650,0
20241220,104600,62852890,5650,5650,5650,5650,0
20241220,104500,62852890,5650,5650,5650,5650,0
20241220,104400,62852890,5650,5650,5650,5650,0
20241220,104300,62852890,5650,5650,5650,5650,240
20241220,104200,61496890,5670,5670,5670,5670,0
20241220,104100,61496890,5670,5670,5670,5670,0
20241220,104000,61496890,5670,5670,5670,5670,140
20241220,103900,60703090,5690,5690,5690,5690,0
20241220,103800,60703090,5690,5690,5690,5690,0
20241220,103700,60703090,5690,5690,5690,5690,0
20241220,103600,60703090,5690,5690,5690,5690,0
20241220,103500,60703090,5690,5690,5690,5690,0
20241220,103400,60703090,5690,5690,5690,5690,0
20241220,103300,60703090,5690,5690,5690,5690,0
20241220,103200,60703090,5690,5690,5690,5690,0
20241220,103100,60703090,5690,5690,5690,5690,0
20241220,103000,60703090,5690,5690,5690,5690,0
20241220,102900,60703090,5690,5690,5690,5690,0
20241220,102800,60703090,5690,5670,5690,5670,4
20241220,102700,60680370,5670,5670,5670,5670,1
20241220,102600,60674700,5650,5650,5660,5650,16
20241220,102500,60584260,5690,5690,5690,5690,0
20241220,102400,60584260,5690,5690,5690,5690,100
20241220,102300,60015260,5690,5690,5690,5690,0
20241220,102200,60015260,5690,5690,5690,5690,0
20241220,102100,60015260,5690,5660,5690,5660,57
20241220,102000,59690990,5650,5650,5650,5650,0
20241220,101900,59690990,5650,5650,5650,5650,0
20241220,101800,59690990,5650,5660,5660,5650,55
20241220,101700,59380230,5690,5690,5690,5690,0
20241220,101600,59380230,5690,5690,5690,5690,1
20241220,101500,59374540,5690,5690,5690,5690,1
20241220,101400,59368850,5650,5650,5650,5650,1
20241220,101300,59363200,5690,5690,5690,5690,0
20241220,101200,59363200,5690,5690,5690,5690,0
20241220,101100,59363200,5690,5690,5690,5690,0
20241220,101000,59363200,5690,5690,5690,5690,0
20241220,100900,59363200,5690,5690,5690,5690,0
20241220,100800,59363200,5690,5690,5690,5690,0
20241220,100700,59363200,5690,5680,5690,5680,1700
20241220,100600,49690820,5680,5680,5680,5680,0
20241220,100500,49690820,5680,5680,5680,5680,0
20241220,100400,49690820,5680,5680,5680,5680,10
20241220,100300,49634020,5680,5680,5680,5680,0
20241220,100200,49634020,5680,5680,5680,5680,1
20241220,100100,49628340,5670,5670,5670,5670,0
20241220,100000,49628340,5670,5670,5670,5670,2300
20241220,095900,36587340,5670,5660,5670,5660,4
20241220,095800,36564680,5660,5660,5660,5660,0
20241220,095700,36564680,5660,5660,5660,5660,0
20241220,095600,36564680,5660,5660,5660,5660,0
20241220,095500,36564680,5660,5660,5660,5660,0
20241220,095400,36564680,5660,5660,5660,5660,2
20241220,095300,36553360,5660,5660,5660,5660,1
20241220,095200,36547700,5650,5650,5650,5650,500
20241220,095100,33722700,5650,5650,5650,5650,0
20241220,095000,33722700,5650,5650,5650,5650,0
20241220,094900,33722700,5650,5650,5650,5650,0
20241220,094800,33722700,5650,5650,5650,5650,100
20241220,094700,33157700,5650,5650,5650,5650,1
20241220,094600,33152050,5620,5620,5620,5620,0
20241220,094500,33152050,5620,5630,5630,5620,429
20241220,094400,30740780,5650,5650,5650,5650,0
20241220,094300,30740780,5650,5650,5650,5650,56
20241220,094200,30424380,5650,5650,5650,5650,11
20241220,094100,30362230,5640,5640,5640,5640,0
20241220,094000,30362230,5640,5640,5640,5640,198
20241220,093900,29245510,5620,5630,5630,5620,19
20241220,093800,29138710,5630,5630,5630,5630,0
20241220,093700,29138710,5630,5630,5630,5630,0
20241220,093600,29138710,5630,5630,5630,5630,0
20241220,093500,29138710,5630,5630,5630,5630,1
20241220,093400,29133080,5620,5620,5620,5620,1592
20241220,093300,20186040,5600,5600,5600,5600,0
20241220,093200,20186040,5600,5600,5600,5600,0
20241220,093100,20186040,5600,5600,5600,5590,1456
20241220,093000,12046890,5620,5620,5620,5620,1
20241220,092900,12041270,5590,5590,5590,5590,0
20241220,092800,12041270,5590,5590,5590,5590,0
20241220,092700,12041270,5590,5590,5590,5590,0
20241220,092600,12041270,5590,5600,5600,5590,165
20241220,092500,11117920,5600,5600,5600,5600,1
20241220,092400,11112320,5600,5600,5600,5600,0
20241220,092300,11112320,5600,5600,5600,5600,0
20241220,092200,11112320,5600,5600,5600,5600,0
20241220,092100,11112320,5600,5600,5600,5600,0
20241220,092000,11112320,5600,5600,5600,5600,32
20241220,091900,10933120,5600,5600,5600,5600,0
20241220,091800,10933120,5600,5600,5600,5600,600
20241220,091700,7573120,5600,5620,5620,5600,114
20241220,091600,6933620,5620,5620,5620,5620,0
20241220,091500,6933620,5620,5630,5630,5620,66
20241220,091400,6562500,5600,5600,5600,5600,0
20241220,091300,6562500,5600,5600,5600,5600,0
20241220,091200,6562500,5600,5620,5620,5600,345
20241220,091100,4627130,5620,5620,5620,5620,0
20241220,091000,4627130,5620,5620,5620,5620,81
20241220,090900,4171910,5630,5660,5660,5630,147
20241220,090800,3342120,5670,5660,5710,5660,140
20241220,090700,2547620,5660,5660,5660,5660,0
20241220,090600,2547620,5660,5660,5660,5660,0
20241220,090500,2547620,5660,5670,5670,5660,95
20241220,090400,2009310,5710,5710,5710,5710,89
20241220,090300,1501120,5700,5700,5700,5700,0
20241220,090200,1501120,5700,5700,5700,5700,0
20241220,090100,1501120,5700,5680,5700,5680,245
20241220,090000,107900,5660,5680,5680,5660,19