KissMeData/189860/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203500,208429805,3905,3905,3905,3905,339
20241220,203400,208429805,3905,3905,3905,3905,0
20241220,203300,208429805,3905,3905,3905,3905,0
20241220,203200,208429805,3905,3905,3905,3905,0
20241220,203100,208429805,3905,3905,3905,3905,0
20241220,203000,208429805,3905,3905,3905,3905,0
20241220,202900,208429805,3905,3905,3905,3905,0
20241220,202800,208429805,3905,3905,3905,3905,0
20241220,202700,208429805,3905,3905,3905,3905,0
20241220,202600,208429805,3905,3905,3905,3905,0
20241220,202500,208429805,3905,3905,3905,3905,0
20241220,202400,208429805,3905,3905,3905,3905,0
20241220,202300,208429805,3905,3905,3905,3905,0
20241220,202200,208429805,3905,3905,3905,3905,0
20241220,202100,208429805,3905,3905,3905,3905,0
20241220,202000,208429805,3905,3905,3905,3905,0
20241220,201900,208429805,3905,3905,3905,3905,0
20241220,201800,208429805,3905,3905,3905,3905,0
20241220,201700,208429805,3905,3905,3905,3905,0
20241220,201600,208429805,3905,3905,3905,3905,0
20241220,201500,208429805,3905,3905,3905,3905,0
20241220,201400,208429805,3905,3905,3905,3905,0
20241220,201300,208429805,3905,3905,3905,3905,0
20241220,201200,208429805,3905,3905,3905,3905,0
20241220,201100,208429805,3905,3905,3905,3905,0
20241220,201000,208429805,3905,3905,3905,3905,0
20241220,200900,208429805,3905,3905,3905,3905,0
20241220,200800,208429805,3905,3905,3905,3905,0
20241220,200700,208429805,3905,3905,3905,3905,0
20241220,200600,208429805,3905,3905,3905,3905,0
20241220,200500,208429805,3905,3905,3905,3905,339
20241220,200400,208429805,3905,3905,3905,3905,0
20241220,200300,208429805,3905,3905,3905,3905,0
20241220,200200,208429805,3905,3905,3905,3905,0
20241220,200100,208429805,3905,3905,3905,3905,0
20241220,200000,208429805,3905,3905,3905,3905,0
20241220,195900,208429805,3905,3905,3905,3905,0
20241220,195800,208429805,3905,3905,3905,3905,0
20241220,195700,208429805,3905,3905,3905,3905,0
20241220,195600,208429805,3905,3905,3905,3905,0
20241220,195500,208429805,3905,3905,3905,3905,0
20241220,195400,208429805,3905,3905,3905,3905,0
20241220,195300,208429805,3905,3905,3905,3905,0
20241220,195200,208429805,3905,3905,3905,3905,0
20241220,195100,208429805,3905,3905,3905,3905,0
20241220,195000,208429805,3905,3905,3905,3905,0
20241220,194900,208429805,3905,3905,3905,3905,0
20241220,194800,208429805,3905,3905,3905,3905,0
20241220,194700,208429805,3905,3905,3905,3905,0
20241220,194600,208429805,3905,3905,3905,3905,0
20241220,194500,208429805,3905,3905,3905,3905,0
20241220,194400,208429805,3905,3905,3905,3905,0
20241220,194300,208429805,3905,3905,3905,3905,0
20241220,194200,208429805,3905,3905,3905,3905,0
20241220,194100,208429805,3905,3905,3905,3905,0
20241220,194000,208429805,3905,3905,3905,3905,0
20241220,193900,208429805,3905,3905,3905,3905,0
20241220,193800,208429805,3905,3905,3905,3905,0
20241220,193700,208429805,3905,3905,3905,3905,0
20241220,193600,208429805,3905,3905,3905,3905,0
20241220,193500,208429805,3905,3905,3905,3905,339
20241220,193400,208429805,3905,3905,3905,3905,0
20241220,193300,208429805,3905,3905,3905,3905,0
20241220,193200,208429805,3905,3905,3905,3905,0
20241220,193100,208429805,3905,3905,3905,3905,0
20241220,193000,208429805,3905,3905,3905,3905,0
20241220,192900,208429805,3905,3905,3905,3905,0
20241220,192800,208429805,3905,3905,3905,3905,0
20241220,192700,208429805,3905,3905,3905,3905,0
20241220,192600,208429805,3905,3905,3905,3905,0
20241220,192500,208429805,3905,3905,3905,3905,0
20241220,192400,208429805,3905,3905,3905,3905,0
20241220,192300,208429805,3905,3905,3905,3905,0
20241220,192200,208429805,3905,3905,3905,3905,0
20241220,192100,208429805,3905,3905,3905,3905,0
20241220,192000,208429805,3905,3905,3905,3905,0
20241220,191900,208429805,3905,3905,3905,3905,0
20241220,191800,208429805,3905,3905,3905,3905,0
20241220,191700,208429805,3905,3905,3905,3905,0
20241220,191600,208429805,3905,3905,3905,3905,0
20241220,191500,208429805,3905,3905,3905,3905,0
20241220,191400,208429805,3905,3905,3905,3905,0
20241220,191300,208429805,3905,3905,3905,3905,0
20241220,191200,208429805,3905,3905,3905,3905,0
20241220,191100,208429805,3905,3905,3905,3905,0
20241220,191000,208429805,3905,3905,3905,3905,0
20241220,190900,208429805,3905,3905,3905,3905,0
20241220,190800,208429805,3905,3905,3905,3905,0
20241220,190700,208429805,3905,3905,3905,3905,0
20241220,190600,208429805,3905,3905,3905,3905,0
20241220,190500,208429805,3905,3905,3905,3905,339
20241220,190400,208429805,3905,3905,3905,3905,0
20241220,190300,208429805,3905,3905,3905,3905,0
20241220,190200,208429805,3905,3905,3905,3905,0
20241220,190100,208429805,3905,3905,3905,3905,0
20241220,190000,208429805,3905,3905,3905,3905,0
20241220,185900,208429805,3905,3905,3905,3905,0
20241220,185800,208429805,3905,3905,3905,3905,0
20241220,185700,208429805,3905,3905,3905,3905,0
20241220,185600,208429805,3905,3905,3905,3905,0
20241220,185500,208429805,3905,3905,3905,3905,0
20241220,185400,208429805,3905,3905,3905,3905,0
20241220,185300,208429805,3905,3905,3905,3905,0
20241220,185200,208429805,3905,3905,3905,3905,0
20241220,185100,208429805,3905,3905,3905,3905,0
20241220,185000,208429805,3905,3905,3905,3905,0
20241220,184900,208429805,3905,3905,3905,3905,0
20241220,184800,208429805,3905,3905,3905,3905,0
20241220,184700,208429805,3905,3905,3905,3905,0
20241220,184600,208429805,3905,3905,3905,3905,0
20241220,184500,208429805,3905,3905,3905,3905,0
20241220,184400,208429805,3905,3905,3905,3905,0
20241220,184300,208429805,3905,3905,3905,3905,0
20241220,184200,208429805,3905,3905,3905,3905,0
20241220,184100,208429805,3905,3905,3905,3905,0
20241220,184000,208429805,3905,3905,3905,3905,0
20241220,183900,208429805,3905,3905,3905,3905,0
20241220,183800,208429805,3905,3905,3905,3905,0
20241220,183700,208429805,3905,3905,3905,3905,0
20241220,183600,208429805,3905,3905,3905,3905,0
20241220,183500,208429805,3905,3905,3905,3905,339
20241220,183400,208429805,3905,3905,3905,3905,0
20241220,183300,208429805,3905,3905,3905,3905,0
20241220,183200,208429805,3905,3905,3905,3905,0
20241220,183100,208429805,3905,3905,3905,3905,0
20241220,183000,208429805,3905,3905,3905,3905,0
20241220,182900,208429805,3905,3905,3905,3905,0
20241220,182800,208429805,3905,3905,3905,3905,0
20241220,182700,208429805,3905,3905,3905,3905,0
20241220,182600,208429805,3905,3905,3905,3905,0
20241220,182500,208429805,3905,3905,3905,3905,0
20241220,182400,208429805,3905,3905,3905,3905,0
20241220,182300,208429805,3905,3905,3905,3905,0
20241220,182200,208429805,3905,3905,3905,3905,0
20241220,182100,208429805,3905,3905,3905,3905,0
20241220,182000,208429805,3905,3905,3905,3905,0
20241220,181900,208429805,3905,3905,3905,3905,0
20241220,181800,208429805,3905,3905,3905,3905,0
20241220,181700,208429805,3905,3905,3905,3905,0
20241220,181600,208429805,3905,3905,3905,3905,0
20241220,181500,208429805,3905,3905,3905,3905,0
20241220,181400,208429805,3905,3905,3905,3905,0
20241220,181300,208429805,3905,3905,3905,3905,0
20241220,181200,208429805,3905,3905,3905,3905,0
20241220,181100,208429805,3905,3905,3905,3905,0
20241220,181000,208429805,3905,3905,3905,3905,0
20241220,180900,208429805,3905,3905,3905,3905,0
20241220,180800,208429805,3905,3905,3905,3905,0
20241220,180700,208429805,3905,3905,3905,3905,0
20241220,180600,208429805,3905,3905,3905,3905,0
20241220,180500,208429805,3905,3905,3905,3905,339
20241220,180400,208429805,3905,3905,3905,3905,0
20241220,180300,208429805,3905,3905,3905,3905,0
20241220,180200,208429805,3905,3905,3905,3905,0
20241220,180100,208429805,3905,3905,3905,3905,0
20241220,180000,208429805,3905,3905,3905,3905,0
20241220,175900,208429805,3905,3905,3905,3905,0
20241220,175800,208429805,3905,3905,3905,3905,0
20241220,175700,208429805,3905,3905,3905,3905,0
20241220,175600,208429805,3905,3905,3905,3905,0
20241220,175500,208429805,3905,3905,3905,3905,0
20241220,175400,208429805,3905,3905,3905,3905,0
20241220,175300,208429805,3905,3905,3905,3905,0
20241220,175200,208429805,3905,3905,3905,3905,0
20241220,175100,208429805,3905,3905,3905,3905,0
20241220,175000,208429805,3905,3905,3905,3905,0
20241220,174900,208429805,3905,3905,3905,3905,0
20241220,174800,208429805,3905,3905,3905,3905,0
20241220,174700,208429805,3905,3905,3905,3905,0
20241220,174600,208429805,3905,3905,3905,3905,0
20241220,174500,208429805,3905,3905,3905,3905,0
20241220,174400,208429805,3905,3905,3905,3905,0
20241220,174300,208429805,3905,3905,3905,3905,0
20241220,174200,208429805,3905,3905,3905,3905,0
20241220,174100,208429805,3905,3905,3905,3905,0
20241220,174000,208429805,3905,3905,3905,3905,0
20241220,173900,208429805,3905,3905,3905,3905,0
20241220,173800,208429805,3905,3905,3905,3905,0
20241220,173700,208429805,3905,3905,3905,3905,0
20241220,173600,208429805,3905,3905,3905,3905,0
20241220,173500,208429805,3905,3905,3905,3905,339
20241220,173400,208429805,3905,3905,3905,3905,0
20241220,173300,208429805,3905,3905,3905,3905,0
20241220,173200,208429805,3905,3905,3905,3905,0
20241220,173100,208429805,3905,3905,3905,3905,0
20241220,173000,208429805,3905,3905,3905,3905,0
20241220,172900,208429805,3905,3905,3905,3905,0
20241220,172800,208429805,3905,3905,3905,3905,0
20241220,172700,208429805,3905,3905,3905,3905,0
20241220,172600,208429805,3905,3905,3905,3905,0
20241220,172500,208429805,3905,3905,3905,3905,0
20241220,172400,208429805,3905,3905,3905,3905,0
20241220,172300,208429805,3905,3905,3905,3905,0
20241220,172200,208429805,3905,3905,3905,3905,0
20241220,172100,208429805,3905,3905,3905,3905,0
20241220,172000,208429805,3905,3905,3905,3905,0
20241220,171900,208429805,3905,3905,3905,3905,0
20241220,171800,208429805,3905,3905,3905,3905,0
20241220,171700,208429805,3905,3905,3905,3905,0
20241220,171600,208429805,3905,3905,3905,3905,0
20241220,171500,208429805,3905,3905,3905,3905,0
20241220,171400,208429805,3905,3905,3905,3905,0
20241220,171300,208429805,3905,3905,3905,3905,0
20241220,171200,208429805,3905,3905,3905,3905,0
20241220,171100,208429805,3905,3905,3905,3905,0
20241220,171000,208429805,3905,3905,3905,3905,0
20241220,170900,208429805,3905,3905,3905,3905,0
20241220,170800,208429805,3905,3905,3905,3905,0
20241220,170700,208429805,3905,3905,3905,3905,0
20241220,170600,208429805,3905,3905,3905,3905,0
20241220,170500,208429805,3905,3905,3905,3905,339
20241220,170400,208429805,3905,3905,3905,3905,0
20241220,170300,208429805,3905,3905,3905,3905,0
20241220,170200,208429805,3905,3905,3905,3905,0
20241220,170100,208429805,3905,3905,3905,3905,0
20241220,170000,208429805,3905,3905,3905,3905,0
20241220,165900,208429805,3905,3905,3905,3905,0
20241220,165800,208429805,3905,3905,3905,3905,0
20241220,165700,208429805,3905,3905,3905,3905,0
20241220,165600,208429805,3905,3905,3905,3905,0
20241220,165500,208429805,3905,3905,3905,3905,0
20241220,165400,208429805,3905,3905,3905,3905,0
20241220,165300,208429805,3905,3905,3905,3905,0
20241220,165200,208429805,3905,3905,3905,3905,0
20241220,165100,208429805,3905,3905,3905,3905,0
20241220,165000,208429805,3905,3905,3905,3905,0
20241220,164900,208429805,3905,3905,3905,3905,0
20241220,164800,208429805,3905,3905,3905,3905,0
20241220,164700,208429805,3905,3905,3905,3905,0
20241220,164600,208429805,3905,3905,3905,3905,0
20241220,164500,208429805,3905,3905,3905,3905,0
20241220,164400,208429805,3905,3905,3905,3905,0
20241220,164300,208429805,3905,3905,3905,3905,0
20241220,164200,208429805,3905,3905,3905,3905,0
20241220,164100,208429805,3905,3905,3905,3905,0
20241220,164000,208429805,3905,3905,3905,3905,0
20241220,163900,208429805,3905,3905,3905,3905,0
20241220,163800,208429805,3905,3905,3905,3905,0
20241220,163700,208429805,3905,3905,3905,3905,0
20241220,163600,208429805,3905,3905,3905,3905,0
20241220,163500,208429805,3905,3905,3905,3905,339
20241220,163400,208429805,3905,3905,3905,3905,0
20241220,163300,208429805,3905,3905,3905,3905,0
20241220,163200,208429805,3905,3905,3905,3905,0
20241220,163100,208429805,3905,3905,3905,3905,0
20241220,163000,208429805,3905,3905,3905,3905,0
20241220,162900,208429805,3905,3905,3905,3905,0
20241220,162800,208429805,3905,3905,3905,3905,0
20241220,162700,208429805,3905,3905,3905,3905,0
20241220,162600,208429805,3905,3905,3905,3905,0
20241220,162500,208429805,3905,3905,3905,3905,0
20241220,162400,208429805,3905,3905,3905,3905,0
20241220,162300,208429805,3905,3905,3905,3905,0
20241220,162200,208429805,3905,3905,3905,3905,0
20241220,162100,208429805,3905,3905,3905,3905,0
20241220,162000,208429805,3905,3905,3905,3905,0
20241220,161900,208429805,3905,3905,3905,3905,0
20241220,161800,208429805,3905,3905,3905,3905,0
20241220,161700,208429805,3905,3905,3905,3905,0
20241220,161600,208429805,3905,3905,3905,3905,0
20241220,161500,208429805,3905,3905,3905,3905,0
20241220,161400,208429805,3905,3905,3905,3905,0
20241220,161300,208429805,3905,3905,3905,3905,0
20241220,161200,208429805,3905,3905,3905,3905,0
20241220,161100,208429805,3905,3905,3905,3905,0
20241220,161000,208429805,3905,3905,3905,3905,0
20241220,160900,208429805,3905,3905,3905,3905,0
20241220,160800,208429805,3905,3905,3905,3905,0
20241220,160700,208429805,3905,3905,3905,3905,0
20241220,160600,208429805,3905,3905,3905,3905,0
20241220,160500,208429805,3905,3905,3905,3905,339
20241220,160400,208429805,3905,3905,3905,3905,0
20241220,160300,208429805,3905,3905,3905,3905,0
20241220,160200,208429805,3905,3905,3905,3905,0
20241220,160100,208429805,3905,3905,3905,3905,0
20241220,160000,208429805,3905,3905,3905,3905,0
20241220,155900,208429805,3905,3905,3905,3905,0
20241220,155800,208429805,3905,3905,3905,3905,0
20241220,155700,208429805,3905,3905,3905,3905,0
20241220,155600,208429805,3905,3905,3905,3905,0
20241220,155500,208429805,3905,3905,3905,3905,0
20241220,155400,208429805,3905,3905,3905,3905,0
20241220,155300,208429805,3905,3905,3905,3905,0
20241220,155200,208429805,3905,3905,3905,3905,0
20241220,155100,208429805,3905,3905,3905,3905,0
20241220,155000,208429805,3905,3905,3905,3905,0
20241220,154900,208429805,3905,3905,3905,3905,0
20241220,154800,208429805,3905,3905,3905,3905,0
20241220,154700,208429805,3905,3905,3905,3905,0
20241220,154600,208429805,3905,3905,3905,3905,0
20241220,154500,208429805,3905,3905,3905,3905,0
20241220,154400,208429805,3905,3905,3905,3905,0
20241220,154300,208429805,3905,3905,3905,3905,0
20241220,154200,208429805,3905,3905,3905,3905,0
20241220,154100,208429805,3905,3905,3905,3905,0
20241220,154000,208429805,3905,3905,3905,3905,0
20241220,153900,208429805,3905,3905,3905,3905,0
20241220,153800,208429805,3905,3905,3905,3905,0
20241220,153700,208429805,3905,3905,3905,3905,0
20241220,153600,208429805,3905,3905,3905,3905,0
20241220,153500,208429805,3905,3905,3905,3905,339
20241220,153400,208429805,3905,3905,3905,3905,0
20241220,153300,208429805,3905,3905,3905,3905,0
20241220,153200,208429805,3905,3905,3905,3905,0
20241220,153100,208429805,3905,3905,3905,3905,0
20241220,153000,208429805,3905,3905,3905,3905,339
20241220,152900,207106010,3900,3900,3900,3900,0
20241220,152800,207106010,3900,3900,3900,3900,0
20241220,152700,207106010,3900,3900,3900,3900,0
20241220,152600,207106010,3900,3900,3900,3900,0
20241220,152500,207106010,3900,3900,3900,3900,0
20241220,152400,207106010,3900,3900,3900,3900,0
20241220,152300,207106010,3900,3900,3900,3900,0
20241220,152200,207106010,3900,3900,3900,3900,0
20241220,152100,207106010,3900,3900,3900,3900,0
20241220,152000,207106010,3900,3900,3900,3900,0
20241220,151900,207106010,3900,3910,3910,3900,89
20241220,151800,206758160,3920,3920,3920,3920,34
20241220,151700,206624880,3900,3900,3900,3900,50
20241220,151600,206429880,3920,3920,3920,3920,109
20241220,151500,206002600,3920,3920,3920,3920,0
20241220,151400,206002600,3920,3920,3920,3920,10
20241220,151300,205963400,3920,3920,3920,3920,0
20241220,151200,205963400,3920,3920,3920,3920,49
20241220,151100,205771320,3900,3900,3900,3900,0
20241220,151000,205771320,3900,3900,3900,3900,211
20241220,150900,204948420,3900,3900,3900,3900,0
20241220,150800,204948420,3900,3905,3905,3900,555
20241220,150700,202783155,3925,3925,3925,3925,387
20241220,150600,201264180,3925,3925,3925,3925,0
20241220,150500,201264180,3925,3925,3925,3925,70
20241220,150400,200989430,3900,3900,3900,3900,0
20241220,150300,200989430,3900,3900,3900,3900,0
20241220,150200,200989430,3900,3900,3900,3900,0
20241220,150100,200989430,3900,3900,3900,3900,0
20241220,150000,200989430,3900,3900,3900,3900,75
20241220,145900,200696930,3900,3900,3900,3900,0
20241220,145800,200696930,3900,3900,3900,3900,0
20241220,145700,200696930,3900,3900,3900,3900,0
20241220,145600,200696930,3900,3900,3900,3900,0
20241220,145500,200696930,3900,3900,3900,3900,0
20241220,145400,200696930,3900,3900,3900,3900,5
20241220,145300,200677430,3900,3900,3900,3900,0
20241220,145200,200677430,3900,3900,3900,3900,0
20241220,145100,200677430,3900,3910,3910,3900,1503
20241220,145000,194813075,3925,3925,3925,3925,0
20241220,144900,194813075,3925,3910,3925,3910,50
20241220,144800,194616840,3910,3910,3910,3910,0
20241220,144700,194616840,3910,3910,3910,3910,0
20241220,144600,194616840,3910,3910,3910,3910,0
20241220,144500,194616840,3910,3910,3910,3910,0
20241220,144400,194616840,3910,3910,3910,3910,10
20241220,144300,194577740,3900,3900,3900,3900,0
20241220,144200,194577740,3900,3900,3900,3900,0
20241220,144100,194577740,3900,3900,3900,3900,0
20241220,144000,194577740,3900,3900,3900,3900,0
20241220,143900,194577740,3900,3900,3900,3900,523
20241220,143800,192538040,3905,3915,3915,3905,2882
20241220,143700,181263550,3920,3920,3920,3920,111
20241220,143600,180828430,3915,3915,3915,3915,0
20241220,143500,180828430,3915,3915,3915,3915,0
20241220,143400,180828430,3915,3915,3915,3915,0
20241220,143300,180828430,3915,3915,3915,3915,4
20241220,143200,180812770,3920,3920,3920,3920,0
20241220,143100,180812770,3920,3920,3920,3920,1
20241220,143000,180808850,3920,3920,3920,3920,662
20241220,142900,178213810,3920,3920,3920,3920,0
20241220,142800,178213810,3920,3920,3920,3920,0
20241220,142700,178213810,3920,3920,3920,3920,0
20241220,142600,178213810,3920,3920,3920,3920,0
20241220,142500,178213810,3920,3920,3920,3920,0
20241220,142400,178213810,3920,3920,3920,3920,0
20241220,142300,178213810,3920,3920,3920,3920,57
20241220,142200,177990370,3930,3930,3930,3930,0
20241220,142100,177990370,3930,3930,3930,3930,0
20241220,142000,177990370,3930,3930,3930,3930,0
20241220,141900,177990370,3930,3930,3930,3930,10
20241220,141800,177951070,3935,3935,3935,3935,0
20241220,141700,177951070,3935,3935,3935,3935,0
20241220,141600,177951070,3935,3935,3935,3935,0
20241220,141500,177951070,3935,3935,3935,3935,0
20241220,141400,177951070,3935,3935,3935,3935,30
20241220,141300,177833020,3935,3935,3935,3935,0
20241220,141200,177833020,3935,3935,3935,3935,0
20241220,141100,177833020,3935,3940,3940,3935,362
20241220,141000,176407640,3935,3935,3935,3935,0
20241220,140900,176407640,3935,3935,3935,3935,0
20241220,140800,176407640,3935,3935,3935,3935,0
20241220,140700,176407640,3935,3935,3935,3935,0
20241220,140600,176407640,3935,3935,3935,3935,0
20241220,140500,176407640,3935,3935,3935,3935,0
20241220,140400,176407640,3935,3935,3935,3935,0
20241220,140300,176407640,3935,3935,3935,3935,0
20241220,140200,176407640,3935,3935,3935,3935,150
20241220,140100,175817390,3935,3935,3935,3935,0
20241220,140000,175817390,3935,3935,3935,3935,0
20241220,135900,175817390,3935,3935,3935,3935,1
20241220,135800,175813455,3940,3940,3940,3940,0
20241220,135700,175813455,3940,3930,3940,3930,715
20241220,135600,172999930,3925,3925,3925,3925,0
20241220,135500,172999930,3925,3925,3925,3925,0
20241220,135400,172999930,3925,3925,3925,3925,0
20241220,135300,172999930,3925,3925,3925,3925,0
20241220,135200,172999930,3925,3925,3925,3925,0
20241220,135100,172999930,3925,3925,3925,3925,0
20241220,135000,172999930,3925,3925,3925,3925,0
20241220,134900,172999930,3925,3925,3925,3925,19
20241220,134800,172925355,3920,3920,3920,3920,0
20241220,134700,172925355,3920,3920,3920,3920,0
20241220,134600,172925355,3920,3920,3920,3920,0
20241220,134500,172925355,3920,3920,3920,3920,0
20241220,134400,172925355,3920,3920,3920,3920,0
20241220,134300,172925355,3920,3920,3920,3920,0
20241220,134200,172925355,3920,3920,3920,3920,0
20241220,134100,172925355,3920,3920,3920,3920,350
20241220,134000,171553355,3920,3920,3920,3920,0
20241220,133900,171553355,3920,3920,3920,3920,0
20241220,133800,171553355,3920,3920,3920,3920,0
20241220,133700,171553355,3920,3920,3920,3920,0
20241220,133600,171553355,3920,3920,3920,3920,0
20241220,133500,171553355,3920,3920,3920,3920,60
20241220,133400,171318155,3920,3920,3920,3920,0
20241220,133300,171318155,3920,3920,3920,3920,0
20241220,133200,171318155,3920,3920,3920,3920,0
20241220,133100,171318155,3920,3920,3920,3920,0
20241220,133000,171318155,3920,3920,3920,3920,34
20241220,132900,171184875,3920,3920,3920,3920,25
20241220,132800,171086875,3920,3920,3920,3920,30
20241220,132700,170969275,3920,3920,3920,3920,16
20241220,132600,170906555,3920,3920,3920,3920,15
20241220,132500,170847755,3925,3925,3925,3925,0
20241220,132400,170847755,3925,3925,3925,3925,22
20241220,132300,170761405,3930,3930,3930,3930,0
20241220,132200,170761405,3930,3930,3930,3930,0
20241220,132100,170761405,3930,3930,3930,3930,0
20241220,132000,170761405,3930,3930,3930,3930,0
20241220,131900,170761405,3930,3930,3930,3930,206
20241220,131800,169951825,3930,3930,3930,3930,24
20241220,131700,169857505,3930,3930,3930,3930,35
20241220,131600,169719955,3930,3930,3930,3930,0
20241220,131500,169719955,3930,3930,3930,3930,13
20241220,131400,169668865,3930,3930,3930,3930,15
20241220,131300,169609915,3930,3930,3930,3930,21
20241220,131200,169527385,3930,3930,3930,3930,14
20241220,131100,169472365,3930,3935,3935,3930,46
20241220,131000,169291435,3925,3925,3925,3925,0
20241220,130900,169291435,3925,3925,3925,3925,0
20241220,130800,169291435,3925,3925,3925,3925,0
20241220,130700,169291435,3925,3925,3925,3925,0
20241220,130600,169291435,3925,3925,3925,3925,0
20241220,130500,169291435,3925,3925,3925,3925,0
20241220,130400,169291435,3925,3925,3925,3925,0
20241220,130300,169291435,3925,3925,3925,3925,0
20241220,130200,169291435,3925,3925,3925,3925,0
20241220,130100,169291435,3925,3925,3925,3925,10
20241220,130000,169252185,3925,3925,3925,3925,6
20241220,125900,169228635,3925,3925,3925,3925,8
20241220,125800,169197235,3925,3925,3925,3925,170
20241220,125700,168529985,3925,3925,3925,3925,10
20241220,125600,168490735,3925,3925,3925,3925,70
20241220,125500,168215985,3925,3925,3925,3925,22
20241220,125400,168129635,3925,3925,3925,3925,0
20241220,125300,168129635,3925,3930,3930,3925,44
20241220,125200,167956910,3940,3940,3940,3940,0
20241220,125100,167956910,3940,3940,3940,3940,0
20241220,125000,167956910,3940,3930,3940,3925,67
20241220,124900,167693205,3930,3930,3930,3930,104
20241220,124800,167284485,3930,3930,3930,3930,13
20241220,124700,167233395,3930,3930,3930,3930,0
20241220,124600,167233395,3930,3930,3930,3930,0
20241220,124500,167233395,3930,3930,3930,3930,0
20241220,124400,167233395,3930,3930,3930,3930,0
20241220,124300,167233395,3930,3930,3930,3930,0
20241220,124200,167233395,3930,3930,3930,3930,0
20241220,124100,167233395,3930,3930,3930,3930,0
20241220,124000,167233395,3930,3930,3930,3930,0
20241220,123900,167233395,3930,3930,3930,3930,0
20241220,123800,167233395,3930,3930,3930,3930,0
20241220,123700,167233395,3930,3930,3930,3930,0
20241220,123600,167233395,3930,3930,3930,3930,0
20241220,123500,167233395,3930,3930,3930,3930,0
20241220,123400,167233395,3930,3930,3930,3930,0
20241220,123300,167233395,3930,3930,3930,3930,2
20241220,123200,167225535,3925,3925,3925,3925,0
20241220,123100,167225535,3925,3925,3925,3925,1075
20241220,123000,163006160,3925,3925,3925,3925,0
20241220,122900,163006160,3925,3925,3925,3925,0
20241220,122800,163006160,3925,3925,3925,3925,0
20241220,122700,163006160,3925,3925,3925,3925,191
20241220,122600,162256485,3910,3910,3910,3910,0
20241220,122500,162256485,3910,3910,3910,3910,0
20241220,122400,162256485,3910,3910,3910,3910,0
20241220,122300,162256485,3910,3910,3910,3910,0
20241220,122200,162256485,3910,3910,3910,3910,0
20241220,122100,162256485,3910,3910,3910,3910,2
20241220,122000,162248665,3910,3910,3910,3910,9
20241220,121900,162213475,3910,3910,3910,3910,11
20241220,121800,162170465,3910,3910,3910,3910,8
20241220,121700,162139185,3910,3910,3910,3910,0
20241220,121600,162139185,3910,3910,3910,3910,17
20241220,121500,162072715,3910,3915,3915,3910,22
20241220,121400,161986635,3915,3915,3915,3915,22
20241220,121300,161900505,3915,3915,3915,3915,30
20241220,121200,161783055,3910,3910,3910,3910,7
20241220,121100,161755685,3910,3910,3910,3910,0
20241220,121000,161755685,3910,3910,3910,3910,17
20241220,120900,161689215,3910,3910,3910,3910,15
20241220,120800,161630565,3910,3910,3910,3910,13
20241220,120700,161579735,3910,3910,3910,3910,24
20241220,120600,161485895,3915,3915,3915,3915,53
20241220,120500,161278400,3935,3920,3935,3915,330
20241220,120400,159984965,3925,3925,3925,3925,0
20241220,120300,159984965,3925,3925,3925,3925,0
20241220,120200,159984965,3925,3930,3930,3925,952
20241220,120100,156243720,3930,3930,3930,3930,15
20241220,120000,156184770,3930,3930,3930,3930,11
20241220,115900,156141540,3955,3930,3955,3930,24
20241220,115800,156046970,3935,3935,3935,3935,166
20241220,115700,155393760,3935,3935,3935,3935,18
20241220,115600,155322930,3935,3935,3935,3935,14
20241220,115500,155267840,3935,3935,3935,3935,13
20241220,115400,155216685,3935,3935,3935,3935,16
20241220,115300,155153725,3935,3935,3935,3935,0
20241220,115200,155153725,3935,3935,3935,3935,0
20241220,115100,155153725,3935,3940,3940,3935,38
20241220,115000,155004125,3940,3940,3940,3940,0
20241220,114900,155004125,3940,3940,3940,3940,0
20241220,114800,155004125,3940,3940,3940,3940,0
20241220,114700,155004125,3940,3940,3940,3940,0
20241220,114600,155004125,3940,3940,3940,3940,0
20241220,114500,155004125,3940,3935,3940,3935,37
20241220,114400,154858350,3935,3935,3935,3935,23
20241220,114300,154767845,3935,3935,3935,3935,25
20241220,114200,154669470,3935,3935,3935,3935,0
20241220,114100,154669470,3935,3935,3935,3935,25
20241220,114000,154571095,3935,3935,3935,3935,0
20241220,113900,154571095,3935,3935,3935,3935,16
20241220,113800,154508135,3935,3935,3935,3935,18
20241220,113700,154437305,3935,3940,3940,3935,90
20241220,113600,154083105,3940,3940,3945,3940,219
20241220,113500,153220190,3940,3940,3940,3940,0
20241220,113400,153220190,3940,3940,3940,3940,21
20241220,113300,153137450,3940,3940,3940,3940,15
20241220,113200,153078350,3935,3935,3935,3935,26
20241220,113100,152976040,3935,3935,3935,3935,0
20241220,113000,152976040,3935,3935,3935,3935,18
20241220,112900,152905210,3935,3935,3935,3935,29
20241220,112800,152791095,3935,3935,3935,3935,0
20241220,112700,152791095,3935,3935,3935,3935,21
20241220,112600,152708460,3935,3935,3935,3935,0
20241220,112500,152708460,3935,3935,3935,3935,0
20241220,112400,152708460,3935,3935,3935,3935,0
20241220,112300,152708460,3935,3935,3935,3935,0
20241220,112200,152708460,3935,3935,3935,3935,13
20241220,112100,152657305,3940,3940,3940,3940,1180
20241220,112000,148008105,3940,3940,3940,3940,15
20241220,111900,147949005,3940,3940,3940,3940,11
20241220,111800,147905665,3940,3940,3940,3940,13
20241220,111700,147854445,3935,3935,3935,3935,28
20241220,111600,147744265,3935,3935,3935,3935,4
20241220,111500,147728525,3935,3935,3935,3935,17
20241220,111400,147661630,3935,3935,3935,3935,8
20241220,111300,147630150,3935,3965,3965,3935,121
20241220,111200,147151015,3935,3935,3935,3935,17
20241220,111100,147084120,3935,3935,3935,3935,18
20241220,111000,147013290,3935,3935,3935,3935,14
20241220,110900,146958200,3935,3935,3935,3935,1
20241220,110800,146954265,3940,3940,3940,3940,0
20241220,110700,146954265,3940,3940,3940,3940,0
20241220,110600,146954265,3940,3940,3940,3940,206
20241220,110500,146142625,3945,3945,3945,3945,10
20241220,110400,146103175,3940,3940,3940,3940,1000
20241220,110300,142163175,3940,3940,3940,3940,0
20241220,110200,142163175,3940,3945,3945,3940,1210
20241220,110100,137393585,3945,3955,3955,3945,1001
20241220,110000,133439865,3955,3965,3965,3955,426
20241220,105900,131753365,3970,3970,3970,3970,0
20241220,105800,131753365,3970,3970,3970,3970,0
20241220,105700,131753365,3970,3970,3970,3970,0
20241220,105600,131753365,3970,3970,3970,3970,0
20241220,105500,131753365,3970,3970,3970,3970,3
20241220,105400,131741455,3965,3965,3965,3965,1
20241220,105300,131737490,3965,3965,3965,3965,0
20241220,105200,131737490,3965,3965,3965,3965,18
20241220,105100,131666120,3965,3970,3970,3965,41
20241220,105000,131503475,3970,3975,3975,3970,20
20241220,104900,131424045,3980,3980,3980,3980,241
20241220,104800,130464865,3980,3980,3980,3980,0
20241220,104700,130464865,3980,3980,3980,3980,11
20241220,104600,130421085,4005,3985,4005,3985,109
20241220,104500,129984720,3985,3985,3985,3985,45
20241220,104400,129805395,3985,3985,3985,3985,21
20241220,104300,129721710,3985,3985,3985,3985,14
20241220,104200,129665920,3985,3985,3985,3985,22
20241220,104100,129578250,3985,3985,3985,3985,0
20241220,104000,129578250,3985,3985,3985,3985,26
20241220,103900,129474640,3985,3985,3985,3985,15
20241220,103800,129414865,3985,3985,3985,3985,19
20241220,103700,129339150,3985,3985,3985,3985,20
20241220,103600,129259450,3985,3985,3985,3985,19
20241220,103500,129183735,3985,3985,3985,3985,45
20241220,103400,129004410,3985,3985,3985,3985,0
20241220,103300,129004410,3985,3985,3985,3985,86
20241220,103200,128661700,3985,3985,3985,3985,0
20241220,103100,128661700,3985,3985,3985,3985,36
20241220,103000,128518240,3985,3985,3985,3985,24
20241220,102900,128422600,3985,3985,3985,3985,28
20241220,102800,128311020,3985,3985,3985,3985,14
20241220,102700,128255230,3985,3985,3985,3985,17
20241220,102600,128187485,3985,3985,3985,3985,264
20241220,102500,127135445,3985,3985,3985,3985,9
20241220,102400,127099580,3985,3985,3985,3985,0
20241220,102300,127099580,3985,3985,3985,3985,17
20241220,102200,127031835,3985,3990,3990,3985,19
20241220,102100,126956040,4005,3990,4005,3990,138
20241220,102000,126403620,3985,3985,3985,3985,18
20241220,101900,126331890,3985,3985,3985,3985,23
20241220,101800,126240235,3985,3985,3985,3985,0
20241220,101700,126240235,3985,3985,3985,3985,18
20241220,101600,126168505,3985,3985,3985,3985,10
20241220,101500,126128655,3985,3985,3985,3985,0
20241220,101400,126128655,3985,4000,4000,3985,851
20241220,101300,122726510,4000,4000,4000,4000,22
20241220,101200,122638510,4000,4000,4000,4000,40
20241220,101100,122478510,4000,4000,4000,4000,40
20241220,101000,122318510,4015,4015,4015,4015,2
20241220,100900,122310480,3995,4000,4000,3995,448
20241220,100800,120518525,3995,4015,4015,3995,415
20241220,100700,118852880,4015,4015,4015,4015,0
20241220,100600,118852880,4015,4015,4015,4015,1
20241220,100500,118848865,3995,3995,3995,3995,90
20241220,100400,118489315,4000,4000,4000,4000,104
20241220,100300,118073315,4000,4000,4000,4000,244
20241220,100200,117097315,4000,4000,4000,4000,150
20241220,100100,116497315,4000,4000,4000,4000,175
20241220,100000,115797315,4000,4000,4000,4000,18
20241220,095900,115725315,4000,4000,4000,4000,22
20241220,095800,115637315,3995,3995,3995,3995,27
20241220,095700,115529450,3995,3995,3995,3995,25
20241220,095600,115429575,3995,4000,4000,3995,29
20241220,095500,115313620,4000,4000,4000,4000,38
20241220,095400,115161620,4000,4000,4000,4000,0
20241220,095300,115161620,4000,4000,4000,4000,34
20241220,095200,115025620,4000,4000,4000,4000,0
20241220,095100,115025620,4000,4000,4000,4000,151
20241220,095000,114421620,4000,4000,4000,4000,411
20241220,094900,112777620,4000,4000,4000,4000,26
20241220,094800,112673620,4000,4005,4005,4000,41
20241220,094700,112509610,4005,4005,4005,4005,25
20241220,094600,112409485,4005,4005,4005,4005,25
20241220,094500,112309360,4005,4005,4005,4005,21
20241220,094400,112225255,4005,4005,4005,4005,45
20241220,094300,112045030,4005,4005,4005,4005,32
20241220,094200,111916870,4005,4005,4005,4005,31
20241220,094100,111792715,4000,4020,4020,4000,1477
20241220,094000,105872555,4020,4015,4020,4015,20
20241220,093900,105792165,4005,3985,4005,3985,51
20241220,093800,105588910,4000,3985,4000,3985,126
20241220,093700,105086425,3985,3990,3990,3985,19
20241220,093600,105010705,3955,3955,3955,3955,3
20241220,093500,104998840,3955,3955,3955,3955,0
20241220,093400,104998840,3955,3955,3955,3955,0
20241220,093300,104998840,3955,3955,3955,3955,35
20241220,093200,104860415,3990,3970,3990,3970,579
20241220,093100,102551600,3945,3945,3945,3945,0
20241220,093000,102551600,3945,3945,3945,3945,0
20241220,092900,102551600,3945,3950,3950,3945,51
20241220,092800,102350365,3950,3940,3950,3935,2401
20241220,092700,92880190,3940,3940,3940,3940,0
20241220,092600,92880190,3940,3945,3945,3940,136
20241220,092500,92344200,3945,3945,3945,3945,42
20241220,092400,92178510,3945,3960,3960,3945,1177
20241220,092300,87528675,3955,3955,3955,3955,451
20241220,092200,85744970,3955,3955,3955,3955,0
20241220,092100,85744970,3955,3990,3990,3955,1206
20241220,092000,80970125,3990,3990,3990,3990,0
20241220,091900,80970125,3990,3990,3990,3990,2
20241220,091800,80962145,3995,3995,3995,3995,10
20241220,091700,80922195,4000,4000,4000,4000,0
20241220,091600,80922195,4000,4000,4000,3955,817
20241220,091500,77656880,4005,4015,4015,4005,1671
20241220,091400,70956675,4020,4020,4020,4020,681
20241220,091300,68219055,4020,4035,4060,4020,276
20241220,091200,67103660,4025,4020,4025,4020,74
20241220,091100,66805890,4020,4035,4035,4020,534
20241220,091000,64654330,4030,4045,4045,4030,66
20241220,090900,64388040,4045,4050,4050,4045,52
20241220,090800,64177445,4055,4060,4060,4055,389
20241220,090700,62599690,4055,4055,4055,4055,0
20241220,090600,62599690,4055,4065,4065,4055,38
20241220,090500,62445550,4065,4100,4100,4065,679
20241220,090400,59668595,4100,4150,4150,4100,1918
20241220,090300,51731040,4150,4160,4205,4140,4355
20241220,090200,33512225,4160,4230,4230,4160,1469
20241220,090100,27373905,4235,4195,4235,4175,4666
20241220,090000,7690910,4155,4165,4235,4155,1835