KissMeData/222110/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204800,294320090,5670,5670,5670,5670,170
20241216,204700,294320090,5670,5670,5670,5670,0
20241216,204600,294320090,5670,5670,5670,5670,0
20241216,204500,294320090,5670,5670,5670,5670,0
20241216,204400,294320090,5670,5670,5670,5670,0
20241216,204300,294320090,5670,5670,5670,5670,0
20241216,204200,294320090,5670,5670,5670,5670,0
20241216,204100,294320090,5670,5670,5670,5670,0
20241216,204000,294320090,5670,5670,5670,5670,0
20241216,203900,294320090,5670,5670,5670,5670,0
20241216,203800,294320090,5670,5670,5670,5670,0
20241216,203700,294320090,5670,5670,5670,5670,0
20241216,203600,294320090,5670,5670,5670,5670,0
20241216,203500,294320090,5670,5670,5670,5670,0
20241216,203400,294320090,5670,5670,5670,5670,0
20241216,203300,294320090,5670,5670,5670,5670,0
20241216,203200,294320090,5670,5670,5670,5670,0
20241216,203100,294320090,5670,5670,5670,5670,0
20241216,203000,294320090,5670,5670,5670,5670,0
20241216,202900,294320090,5670,5670,5670,5670,0
20241216,202800,294320090,5670,5670,5670,5670,0
20241216,202700,294320090,5670,5670,5670,5670,0
20241216,202600,294320090,5670,5670,5670,5670,0
20241216,202500,294320090,5670,5670,5670,5670,0
20241216,202400,294320090,5670,5670,5670,5670,0
20241216,202300,294320090,5670,5670,5670,5670,0
20241216,202200,294320090,5670,5670,5670,5670,0
20241216,202100,294320090,5670,5670,5670,5670,0
20241216,202000,294320090,5670,5670,5670,5670,0
20241216,201900,294320090,5670,5670,5670,5670,0
20241216,201800,294320090,5670,5670,5670,5670,170
20241216,201700,294320090,5670,5670,5670,5670,0
20241216,201600,294320090,5670,5670,5670,5670,0
20241216,201500,294320090,5670,5670,5670,5670,0
20241216,201400,294320090,5670,5670,5670,5670,0
20241216,201300,294320090,5670,5670,5670,5670,0
20241216,201200,294320090,5670,5670,5670,5670,0
20241216,201100,294320090,5670,5670,5670,5670,0
20241216,201000,294320090,5670,5670,5670,5670,0
20241216,200900,294320090,5670,5670,5670,5670,0
20241216,200800,294320090,5670,5670,5670,5670,0
20241216,200700,294320090,5670,5670,5670,5670,0
20241216,200600,294320090,5670,5670,5670,5670,0
20241216,200500,294320090,5670,5670,5670,5670,0
20241216,200400,294320090,5670,5670,5670,5670,0
20241216,200300,294320090,5670,5670,5670,5670,0
20241216,200200,294320090,5670,5670,5670,5670,0
20241216,200100,294320090,5670,5670,5670,5670,0
20241216,200000,294320090,5670,5670,5670,5670,0
20241216,195900,294320090,5670,5670,5670,5670,0
20241216,195800,294320090,5670,5670,5670,5670,0
20241216,195700,294320090,5670,5670,5670,5670,0
20241216,195600,294320090,5670,5670,5670,5670,0
20241216,195500,294320090,5670,5670,5670,5670,0
20241216,195400,294320090,5670,5670,5670,5670,0
20241216,195300,294320090,5670,5670,5670,5670,0
20241216,195200,294320090,5670,5670,5670,5670,0
20241216,195100,294320090,5670,5670,5670,5670,0
20241216,195000,294320090,5670,5670,5670,5670,0
20241216,194900,294320090,5670,5670,5670,5670,0
20241216,194800,294320090,5670,5670,5670,5670,170
20241216,194700,294320090,5670,5670,5670,5670,0
20241216,194600,294320090,5670,5670,5670,5670,0
20241216,194500,294320090,5670,5670,5670,5670,0
20241216,194400,294320090,5670,5670,5670,5670,0
20241216,194300,294320090,5670,5670,5670,5670,0
20241216,194200,294320090,5670,5670,5670,5670,0
20241216,194100,294320090,5670,5670,5670,5670,0
20241216,194000,294320090,5670,5670,5670,5670,0
20241216,193900,294320090,5670,5670,5670,5670,0
20241216,193800,294320090,5670,5670,5670,5670,0
20241216,193700,294320090,5670,5670,5670,5670,0
20241216,193600,294320090,5670,5670,5670,5670,0
20241216,193500,294320090,5670,5670,5670,5670,0
20241216,193400,294320090,5670,5670,5670,5670,0
20241216,193300,294320090,5670,5670,5670,5670,0
20241216,193200,294320090,5670,5670,5670,5670,0
20241216,193100,294320090,5670,5670,5670,5670,0
20241216,193000,294320090,5670,5670,5670,5670,0
20241216,192900,294320090,5670,5670,5670,5670,0
20241216,192800,294320090,5670,5670,5670,5670,0
20241216,192700,294320090,5670,5670,5670,5670,0
20241216,192600,294320090,5670,5670,5670,5670,0
20241216,192500,294320090,5670,5670,5670,5670,0
20241216,192400,294320090,5670,5670,5670,5670,0
20241216,192300,294320090,5670,5670,5670,5670,0
20241216,192200,294320090,5670,5670,5670,5670,0
20241216,192100,294320090,5670,5670,5670,5670,0
20241216,192000,294320090,5670,5670,5670,5670,0
20241216,191900,294320090,5670,5670,5670,5670,0
20241216,191800,294320090,5670,5670,5670,5670,170
20241216,191700,294320090,5670,5670,5670,5670,0
20241216,191600,294320090,5670,5670,5670,5670,0
20241216,191500,294320090,5670,5670,5670,5670,0
20241216,191400,294320090,5670,5670,5670,5670,0
20241216,191300,294320090,5670,5670,5670,5670,0
20241216,191200,294320090,5670,5670,5670,5670,0
20241216,191100,294320090,5670,5670,5670,5670,0
20241216,191000,294320090,5670,5670,5670,5670,0
20241216,190900,294320090,5670,5670,5670,5670,0
20241216,190800,294320090,5670,5670,5670,5670,0
20241216,190700,294320090,5670,5670,5670,5670,0
20241216,190600,294320090,5670,5670,5670,5670,0
20241216,190500,294320090,5670,5670,5670,5670,0
20241216,190400,294320090,5670,5670,5670,5670,0
20241216,190300,294320090,5670,5670,5670,5670,0
20241216,190200,294320090,5670,5670,5670,5670,0
20241216,190100,294320090,5670,5670,5670,5670,0
20241216,190000,294320090,5670,5670,5670,5670,0
20241216,185900,294320090,5670,5670,5670,5670,0
20241216,185800,294320090,5670,5670,5670,5670,0
20241216,185700,294320090,5670,5670,5670,5670,0
20241216,185600,294320090,5670,5670,5670,5670,0
20241216,185500,294320090,5670,5670,5670,5670,0
20241216,185400,294320090,5670,5670,5670,5670,0
20241216,185300,294320090,5670,5670,5670,5670,0
20241216,185200,294320090,5670,5670,5670,5670,0
20241216,185100,294320090,5670,5670,5670,5670,0
20241216,185000,294320090,5670,5670,5670,5670,0
20241216,184900,294320090,5670,5670,5670,5670,0
20241216,184800,294320090,5670,5670,5670,5670,170
20241216,184700,294320090,5670,5670,5670,5670,0
20241216,184600,294320090,5670,5670,5670,5670,0
20241216,184500,294320090,5670,5670,5670,5670,0
20241216,184400,294320090,5670,5670,5670,5670,0
20241216,184300,294320090,5670,5670,5670,5670,0
20241216,184200,294320090,5670,5670,5670,5670,0
20241216,184100,294320090,5670,5670,5670,5670,0
20241216,184000,294320090,5670,5670,5670,5670,0
20241216,183900,294320090,5670,5670,5670,5670,0
20241216,183800,294320090,5670,5670,5670,5670,0
20241216,183700,294320090,5670,5670,5670,5670,0
20241216,183600,294320090,5670,5670,5670,5670,0
20241216,183500,294320090,5670,5670,5670,5670,0
20241216,183400,294320090,5670,5670,5670,5670,0
20241216,183300,294320090,5670,5670,5670,5670,0
20241216,183200,294320090,5670,5670,5670,5670,0
20241216,183100,294320090,5670,5670,5670,5670,0
20241216,183000,294320090,5670,5670,5670,5670,0
20241216,182900,294320090,5670,5670,5670,5670,0
20241216,182800,294320090,5670,5670,5670,5670,0
20241216,182700,294320090,5670,5670,5670,5670,0
20241216,182600,294320090,5670,5670,5670,5670,0
20241216,182500,294320090,5670,5670,5670,5670,0
20241216,182400,294320090,5670,5670,5670,5670,0
20241216,182300,294320090,5670,5670,5670,5670,0
20241216,182200,294320090,5670,5670,5670,5670,0
20241216,182100,294320090,5670,5670,5670,5670,0
20241216,182000,294320090,5670,5670,5670,5670,0
20241216,181900,294320090,5670,5670,5670,5670,0
20241216,181800,294320090,5670,5670,5670,5670,170
20241216,181700,294320090,5670,5670,5670,5670,0
20241216,181600,294320090,5670,5670,5670,5670,0
20241216,181500,294320090,5670,5670,5670,5670,0
20241216,181400,294320090,5670,5670,5670,5670,0
20241216,181300,294320090,5670,5670,5670,5670,0
20241216,181200,294320090,5670,5670,5670,5670,0
20241216,181100,294320090,5670,5670,5670,5670,0
20241216,181000,294320090,5670,5670,5670,5670,0
20241216,180900,294320090,5670,5670,5670,5670,0
20241216,180800,294320090,5670,5670,5670,5670,0
20241216,180700,294320090,5670,5670,5670,5670,0
20241216,180600,294320090,5670,5670,5670,5670,0
20241216,180500,294320090,5670,5670,5670,5670,0
20241216,180400,294320090,5670,5670,5670,5670,0
20241216,180300,294320090,5670,5670,5670,5670,0
20241216,180200,294320090,5670,5670,5670,5670,0
20241216,180100,294320090,5670,5670,5670,5670,0
20241216,180000,294320090,5670,5670,5670,5670,0
20241216,175900,294320090,5670,5670,5670,5670,0
20241216,175800,294320090,5670,5670,5670,5670,0
20241216,175700,294320090,5670,5670,5670,5670,0
20241216,175600,294320090,5670,5670,5670,5670,0
20241216,175500,294320090,5670,5670,5670,5670,0
20241216,175400,294320090,5670,5670,5670,5670,0
20241216,175300,294320090,5670,5670,5670,5670,0
20241216,175200,294320090,5670,5670,5670,5670,0
20241216,175100,294320090,5670,5670,5670,5670,0
20241216,175000,294320090,5670,5670,5670,5670,0
20241216,174900,294320090,5670,5670,5670,5670,0
20241216,174800,294320090,5670,5670,5670,5670,170
20241216,174700,294320090,5670,5670,5670,5670,0
20241216,174600,294320090,5670,5670,5670,5670,0
20241216,174500,294320090,5670,5670,5670,5670,0
20241216,174400,294320090,5670,5670,5670,5670,0
20241216,174300,294320090,5670,5670,5670,5670,0
20241216,174200,294320090,5670,5670,5670,5670,0
20241216,174100,294320090,5670,5670,5670,5670,0
20241216,174000,294320090,5670,5670,5670,5670,0
20241216,173900,294320090,5670,5670,5670,5670,0
20241216,173800,294320090,5670,5670,5670,5670,0
20241216,173700,294320090,5670,5670,5670,5670,0
20241216,173600,294320090,5670,5670,5670,5670,0
20241216,173500,294320090,5670,5670,5670,5670,0
20241216,173400,294320090,5670,5670,5670,5670,0
20241216,173300,294320090,5670,5670,5670,5670,0
20241216,173200,294320090,5670,5670,5670,5670,0
20241216,173100,294320090,5670,5670,5670,5670,0
20241216,173000,294320090,5670,5670,5670,5670,0
20241216,172900,294320090,5670,5670,5670,5670,0
20241216,172800,294320090,5670,5670,5670,5670,0
20241216,172700,294320090,5670,5670,5670,5670,0
20241216,172600,294320090,5670,5670,5670,5670,0
20241216,172500,294320090,5670,5670,5670,5670,0
20241216,172400,294320090,5670,5670,5670,5670,0
20241216,172300,294320090,5670,5670,5670,5670,0
20241216,172200,294320090,5670,5670,5670,5670,0
20241216,172100,294320090,5670,5670,5670,5670,0
20241216,172000,294320090,5670,5670,5670,5670,0
20241216,171900,294320090,5670,5670,5670,5670,0
20241216,171800,294320090,5670,5670,5670,5670,170
20241216,171700,294320090,5670,5670,5670,5670,0
20241216,171600,294320090,5670,5670,5670,5670,0
20241216,171500,294320090,5670,5670,5670,5670,0
20241216,171400,294320090,5670,5670,5670,5670,0
20241216,171300,294320090,5670,5670,5670,5670,0
20241216,171200,294320090,5670,5670,5670,5670,0
20241216,171100,294320090,5670,5670,5670,5670,0
20241216,171000,294320090,5670,5670,5670,5670,0
20241216,170900,294320090,5670,5670,5670,5670,0
20241216,170800,294320090,5670,5670,5670,5670,0
20241216,170700,294320090,5670,5670,5670,5670,0
20241216,170600,294320090,5670,5670,5670,5670,0
20241216,170500,294320090,5670,5670,5670,5670,0
20241216,170400,294320090,5670,5670,5670,5670,0
20241216,170300,294320090,5670,5670,5670,5670,0
20241216,170200,294320090,5670,5670,5670,5670,0
20241216,170100,294320090,5670,5670,5670,5670,0
20241216,170000,294320090,5670,5670,5670,5670,0
20241216,165900,294320090,5670,5670,5670,5670,0
20241216,165800,294320090,5670,5670,5670,5670,0
20241216,165700,294320090,5670,5670,5670,5670,0
20241216,165600,294320090,5670,5670,5670,5670,0
20241216,165500,294320090,5670,5670,5670,5670,0
20241216,165400,294320090,5670,5670,5670,5670,0
20241216,165300,294320090,5670,5670,5670,5670,0
20241216,165200,294320090,5670,5670,5670,5670,0
20241216,165100,294320090,5670,5670,5670,5670,0
20241216,165000,294320090,5670,5670,5670,5670,0
20241216,164900,294320090,5670,5670,5670,5670,0
20241216,164800,294320090,5670,5670,5670,5670,170
20241216,164700,294320090,5670,5670,5670,5670,0
20241216,164600,294320090,5670,5670,5670,5670,0
20241216,164500,294320090,5670,5670,5670,5670,0
20241216,164400,294320090,5670,5670,5670,5670,0
20241216,164300,294320090,5670,5670,5670,5670,0
20241216,164200,294320090,5670,5670,5670,5670,0
20241216,164100,294320090,5670,5670,5670,5670,0
20241216,164000,294320090,5670,5670,5670,5670,0
20241216,163900,294320090,5670,5670,5670,5670,0
20241216,163800,294320090,5670,5670,5670,5670,0
20241216,163700,294320090,5670,5670,5670,5670,0
20241216,163600,294320090,5670,5670,5670,5670,0
20241216,163500,294320090,5670,5670,5670,5670,0
20241216,163400,294320090,5670,5670,5670,5670,0
20241216,163300,294320090,5670,5670,5670,5670,0
20241216,163200,294320090,5670,5670,5670,5670,0
20241216,163100,294320090,5670,5670,5670,5670,0
20241216,163000,294320090,5670,5670,5670,5670,0
20241216,162900,294320090,5670,5670,5670,5670,0
20241216,162800,294320090,5670,5670,5670,5670,0
20241216,162700,294320090,5670,5670,5670,5670,0
20241216,162600,294320090,5670,5670,5670,5670,0
20241216,162500,294320090,5670,5670,5670,5670,0
20241216,162400,294320090,5670,5670,5670,5670,0
20241216,162300,294320090,5670,5670,5670,5670,0
20241216,162200,294320090,5670,5670,5670,5670,0
20241216,162100,294320090,5670,5670,5670,5670,0
20241216,162000,294320090,5670,5670,5670,5670,0
20241216,161900,294320090,5670,5670,5670,5670,0
20241216,161800,294320090,5670,5670,5670,5670,170
20241216,161700,294320090,5670,5670,5670,5670,0
20241216,161600,294320090,5670,5670,5670,5670,0
20241216,161500,294320090,5670,5670,5670,5670,0
20241216,161400,294320090,5670,5670,5670,5670,0
20241216,161300,294320090,5670,5670,5670,5670,0
20241216,161200,294320090,5670,5670,5670,5670,0
20241216,161100,294320090,5670,5670,5670,5670,0
20241216,161000,294320090,5670,5670,5670,5670,0
20241216,160900,294320090,5670,5670,5670,5670,0
20241216,160800,294320090,5670,5670,5670,5670,0
20241216,160700,294320090,5670,5670,5670,5670,0
20241216,160600,294320090,5670,5670,5670,5670,0
20241216,160500,294320090,5670,5670,5670,5670,0
20241216,160400,294320090,5670,5670,5670,5670,0
20241216,160300,294320090,5670,5670,5670,5670,0
20241216,160200,294320090,5670,5670,5670,5670,0
20241216,160100,294320090,5670,5670,5670,5670,0
20241216,160000,294320090,5670,5670,5670,5670,0
20241216,155900,294320090,5670,5670,5670,5670,0
20241216,155800,294320090,5670,5670,5670,5670,0
20241216,155700,294320090,5670,5670,5670,5670,0
20241216,155600,294320090,5670,5670,5670,5670,0
20241216,155500,294320090,5670,5670,5670,5670,0
20241216,155400,294320090,5670,5670,5670,5670,0
20241216,155300,294320090,5670,5670,5670,5670,0
20241216,155200,294320090,5670,5670,5670,5670,0
20241216,155100,294320090,5670,5670,5670,5670,0
20241216,155000,294320090,5670,5670,5670,5670,0
20241216,154900,294320090,5670,5670,5670,5670,0
20241216,154800,294320090,5670,5670,5670,5670,170
20241216,154700,294320090,5670,5670,5670,5670,0
20241216,154600,294320090,5670,5670,5670,5670,0
20241216,154500,294320090,5670,5670,5670,5670,0
20241216,154400,294320090,5670,5670,5670,5670,0
20241216,154300,294320090,5670,5670,5670,5670,0
20241216,154200,294320090,5670,5670,5670,5670,0
20241216,154100,294320090,5670,5670,5670,5670,0
20241216,154000,294320090,5670,5670,5670,5670,0
20241216,153900,294320090,5670,5670,5670,5670,0
20241216,153800,294320090,5670,5670,5670,5670,0
20241216,153700,294320090,5670,5670,5670,5670,0
20241216,153600,294320090,5670,5670,5670,5670,0
20241216,153500,294320090,5670,5670,5670,5670,0
20241216,153400,294320090,5670,5670,5670,5670,0
20241216,153300,294320090,5670,5670,5670,5670,0
20241216,153200,294320090,5670,5670,5670,5670,0
20241216,153100,294320090,5670,5670,5670,5670,0
20241216,153000,294320090,5670,5670,5670,5670,170
20241216,152900,293356190,5650,5650,5650,5650,0
20241216,152800,293356190,5650,5650,5650,5650,0
20241216,152700,293356190,5650,5650,5650,5650,0
20241216,152600,293356190,5650,5650,5650,5650,0
20241216,152500,293356190,5650,5650,5650,5650,0
20241216,152400,293356190,5650,5650,5650,5650,0
20241216,152300,293356190,5650,5650,5650,5650,0
20241216,152200,293356190,5650,5650,5650,5650,0
20241216,152100,293356190,5650,5650,5650,5650,0
20241216,152000,293356190,5650,5650,5650,5650,0
20241216,151900,293356190,5650,5650,5650,5650,30
20241216,151800,293186690,5660,5630,5660,5630,40
20241216,151700,292961460,5660,5660,5660,5660,0
20241216,151600,292961460,5660,5660,5660,5660,265
20241216,151500,291461560,5660,5660,5660,5660,157
20241216,151400,290572940,5660,5660,5660,5660,0
20241216,151300,290572940,5660,5660,5660,5660,1
20241216,151200,290567280,5650,5650,5650,5650,0
20241216,151100,290567280,5650,5650,5650,5650,100
20241216,151000,290002280,5660,5660,5660,5660,0
20241216,150900,290002280,5660,5660,5660,5660,0
20241216,150800,290002280,5660,5660,5660,5610,61
20241216,150700,289659970,5610,5620,5660,5590,2644
20241216,150600,274846650,5670,5670,5670,5670,0
20241216,150500,274846650,5670,5670,5670,5670,0
20241216,150400,274846650,5670,5670,5670,5670,0
20241216,150300,274846650,5670,5670,5670,5670,0
20241216,150200,274846650,5670,5670,5670,5670,10
20241216,150100,274789950,5670,5670,5670,5670,0
20241216,150000,274789950,5670,5670,5670,5670,0
20241216,145900,274789950,5670,5670,5670,5670,0
20241216,145800,274789950,5670,5670,5670,5670,0
20241216,145700,274789950,5670,5640,5670,5640,47
20241216,145600,274524650,5650,5650,5650,5650,0
20241216,145500,274524650,5650,5650,5650,5650,0
20241216,145400,274524650,5650,5650,5650,5650,0
20241216,145300,274524650,5650,5650,5650,5650,0
20241216,145200,274524650,5650,5650,5650,5650,0
20241216,145100,274524650,5650,5600,5650,5600,13
20241216,145000,274451800,5650,5630,5650,5630,128
20241216,144900,273731140,5670,5670,5670,5670,0
20241216,144800,273731140,5670,5670,5670,5670,0
20241216,144700,273731140,5670,5670,5670,5670,0
20241216,144600,273731140,5670,5670,5670,5670,0
20241216,144500,273731140,5670,5670,5670,5670,0
20241216,144400,273731140,5670,5620,5670,5620,23
20241216,144300,273601830,5670,5670,5670,5620,69
20241216,144200,273213800,5630,5630,5630,5630,0
20241216,144100,273213800,5630,5630,5630,5630,0
20241216,144000,273213800,5630,5630,5630,5630,0
20241216,143900,273213800,5630,5630,5630,5630,4
20241216,143800,273191280,5670,5640,5670,5640,78
20241216,143700,272751330,5670,5670,5670,5670,0
20241216,143600,272751330,5670,5670,5670,5670,0
20241216,143500,272751330,5670,5670,5670,5670,0
20241216,143400,272751330,5670,5670,5670,5670,0
20241216,143300,272751330,5670,5670,5670,5670,0
20241216,143200,272751330,5670,5650,5670,5620,504
20241216,143100,269912370,5680,5680,5680,5680,1
20241216,143000,269906690,5670,5670,5670,5670,0
20241216,142900,269906690,5670,5670,5670,5670,0
20241216,142800,269906690,5670,5670,5670,5670,36
20241216,142700,269702570,5680,5680,5680,5680,0
20241216,142600,269702570,5680,5680,5680,5680,0
20241216,142500,269702570,5680,5680,5680,5680,0
20241216,142400,269702570,5680,5680,5680,5680,0
20241216,142300,269702570,5680,5680,5680,5680,10
20241216,142200,269645770,5700,5700,5700,5700,0
20241216,142100,269645770,5700,5700,5700,5700,0
20241216,142000,269645770,5700,5640,5700,5640,56
20241216,141900,269329870,5630,5680,5700,5630,903
20241216,141800,264184800,5680,5680,5680,5680,35
20241216,141700,263986000,5650,5650,5650,5650,0
20241216,141600,263986000,5650,5650,5650,5650,100
20241216,141500,263421000,5680,5680,5680,5680,50
20241216,141400,263137000,5680,5680,5680,5680,29
20241216,141300,262972280,5680,5680,5680,5680,0
20241216,141200,262972280,5680,5680,5680,5680,89
20241216,141100,262466760,5680,5680,5680,5680,50
20241216,141000,262182760,5680,5680,5680,5680,0
20241216,140900,262182760,5680,5640,5680,5640,212
20241216,140800,260986490,5640,5640,5640,5640,0
20241216,140700,260986490,5640,5640,5640,5640,1
20241216,140600,260980850,5620,5620,5620,5620,0
20241216,140500,260980850,5620,5620,5620,5620,0
20241216,140400,260980850,5620,5620,5620,5620,0
20241216,140300,260980850,5620,5620,5620,5620,0
20241216,140200,260980850,5620,5620,5620,5620,1
20241216,140100,260975230,5630,5640,5640,5630,208
20241216,140000,259804170,5680,5680,5680,5680,0
20241216,135900,259804170,5680,5680,5680,5680,0
20241216,135800,259804170,5680,5680,5680,5680,0
20241216,135700,259804170,5680,5680,5680,5680,0
20241216,135600,259804170,5680,5640,5680,5640,9
20241216,135500,259753370,5630,5630,5630,5630,0
20241216,135400,259753370,5630,5630,5630,5630,0
20241216,135300,259753370,5630,5630,5630,5630,0
20241216,135200,259753370,5630,5630,5630,5630,10
20241216,135100,259697070,5630,5630,5630,5630,8
20241216,135000,259652030,5680,5680,5680,5680,0
20241216,134900,259652030,5680,5680,5680,5680,0
20241216,134800,259652030,5680,5680,5680,5680,0
20241216,134700,259652030,5680,5680,5680,5680,0
20241216,134600,259652030,5680,5640,5680,5640,51
20241216,134500,259364350,5630,5630,5630,5630,0
20241216,134400,259364350,5630,5680,5680,5620,562
20241216,134300,256200210,5670,5670,5670,5670,406
20241216,134200,253898190,5670,5670,5670,5670,0
20241216,134100,253898190,5670,5670,5670,5670,0
20241216,134000,253898190,5670,5670,5670,5670,0
20241216,133900,253898190,5670,5670,5670,5670,1
20241216,133800,253892520,5670,5670,5670,5670,0
20241216,133700,253892520,5670,5670,5670,5670,0
20241216,133600,253892520,5670,5670,5670,5670,0
20241216,133500,253892520,5670,5640,5670,5640,46
20241216,133400,253632620,5630,5630,5630,5630,0
20241216,133300,253632620,5630,5630,5630,5630,0
20241216,133200,253632620,5630,5630,5630,5630,0
20241216,133100,253632620,5630,5630,5630,5630,0
20241216,133000,253632620,5630,5630,5630,5630,0
20241216,132900,253632620,5630,5630,5630,5630,0
20241216,132800,253632620,5630,5630,5630,5630,0
20241216,132700,253632620,5630,5630,5630,5630,2
20241216,132600,253621360,5640,5640,5640,5640,0
20241216,132500,253621360,5640,5640,5640,5640,0
20241216,132400,253621360,5640,5640,5640,5640,1
20241216,132300,253615720,5600,5600,5600,5600,0
20241216,132200,253615720,5600,5610,5650,5600,1052
20241216,132100,247723400,5610,5620,5620,5610,85
20241216,132000,247246380,5630,5630,5630,5630,0
20241216,131900,247246380,5630,5630,5630,5630,56
20241216,131800,246931100,5670,5670,5670,5670,0
20241216,131700,246931100,5670,5670,5670,5670,0
20241216,131600,246931100,5670,5670,5670,5670,0
20241216,131500,246931100,5670,5640,5670,5610,753
20241216,131400,242693530,5640,5640,5640,5640,0
20241216,131300,242693530,5640,5640,5640,5640,0
20241216,131200,242693530,5640,5640,5640,5640,0
20241216,131100,242693530,5640,5640,5640,5640,0
20241216,131000,242693530,5640,5640,5640,5640,0
20241216,130900,242693530,5640,5640,5640,5640,15
20241216,130800,242608930,5640,5640,5640,5640,0
20241216,130700,242608930,5640,5640,5640,5640,0
20241216,130600,242608930,5640,5640,5640,5640,0
20241216,130500,242608930,5640,5640,5640,5640,0
20241216,130400,242608930,5640,5640,5640,5640,0
20241216,130300,242608930,5640,5640,5640,5640,111
20241216,130200,241982890,5680,5680,5680,5680,0
20241216,130100,241982890,5680,5680,5680,5680,100
20241216,130000,241414890,5680,5680,5680,5680,100
20241216,125900,240846890,5680,5670,5680,5670,6
20241216,125800,240812820,5680,5680,5680,5680,10
20241216,125700,240756020,5680,5640,5680,5640,3
20241216,125600,240739030,5680,5660,5680,5660,25
20241216,125500,240597510,5660,5660,5660,5660,0
20241216,125400,240597510,5660,5660,5660,5660,0
20241216,125300,240597510,5660,5660,5660,5660,0
20241216,125200,240597510,5660,5660,5660,5660,0
20241216,125100,240597510,5660,5660,5660,5660,0
20241216,125000,240597510,5660,5660,5660,5660,0
20241216,124900,240597510,5660,5660,5660,5660,0
20241216,124800,240597510,5660,5660,5660,5660,2
20241216,124700,240586190,5640,5640,5640,5640,0
20241216,124600,240586190,5640,5630,5640,5630,29
20241216,124500,240422910,5680,5680,5680,5680,0
20241216,124400,240422910,5680,5680,5680,5680,0
20241216,124300,240422910,5680,5680,5680,5680,0
20241216,124200,240422910,5680,5680,5680,5680,0
20241216,124100,240422910,5680,5680,5680,5680,1
20241216,124000,240417230,5680,5680,5680,5680,0
20241216,123900,240417230,5680,5680,5680,5680,0
20241216,123800,240417230,5680,5680,5680,5680,0
20241216,123700,240417230,5680,5680,5680,5680,0
20241216,123600,240417230,5680,5680,5680,5680,0
20241216,123500,240417230,5680,5680,5680,5680,0
20241216,123400,240417230,5680,5680,5680,5680,0
20241216,123300,240417230,5680,5680,5680,5680,0
20241216,123200,240417230,5680,5680,5680,5680,0
20241216,123100,240417230,5680,5680,5680,5680,21
20241216,123000,240297950,5680,5680,5680,5680,0
20241216,122900,240297950,5680,5680,5680,5680,0
20241216,122800,240297950,5680,5680,5680,5680,0
20241216,122700,240297950,5680,5680,5680,5680,0
20241216,122600,240297950,5680,5680,5680,5680,0
20241216,122500,240297950,5680,5660,5680,5660,95
20241216,122400,239760190,5680,5650,5680,5650,2
20241216,122300,239748860,5640,5640,5640,5640,0
20241216,122200,239748860,5640,5640,5640,5640,0
20241216,122100,239748860,5640,5640,5640,5640,20
20241216,122000,239636060,5640,5640,5640,5640,52
20241216,121900,239342780,5690,5690,5690,5690,30
20241216,121800,239172080,5690,5690,5690,5690,0
20241216,121700,239172080,5690,5690,5690,5690,22
20241216,121600,239046900,5690,5690,5690,5690,0
20241216,121500,239046900,5690,5690,5690,5690,0
20241216,121400,239046900,5690,5650,5690,5650,110
20241216,121300,238425360,5690,5650,5690,5650,2
20241216,121200,238414020,5630,5650,5650,5630,79
20241216,121100,237967720,5700,5680,5700,5680,16
20241216,121000,237876820,5700,5700,5700,5700,0
20241216,120900,237876820,5700,5700,5700,5700,0
20241216,120800,237876820,5700,5650,5700,5650,501
20241216,120700,235046120,5700,5700,5700,5700,0
20241216,120600,235046120,5700,5700,5700,5700,0
20241216,120500,235046120,5700,5700,5700,5700,0
20241216,120400,235046120,5700,5700,5700,5700,0
20241216,120300,235046120,5700,5700,5700,5700,53
20241216,120200,234744020,5700,5650,5700,5650,200
20241216,120100,233608220,5650,5650,5650,5650,0
20241216,120000,233608220,5650,5650,5650,5650,0
20241216,115900,233608220,5650,5690,5690,5650,70
20241216,115800,233212680,5630,5630,5630,5630,7
20241216,115700,233173270,5650,5650,5650,5650,0
20241216,115600,233173270,5650,5650,5650,5650,0
20241216,115500,233173270,5650,5650,5650,5650,0
20241216,115400,233173270,5650,5650,5650,5650,0
20241216,115300,233173270,5650,5650,5650,5650,1
20241216,115200,233167620,5650,5650,5650,5650,1
20241216,115100,233161970,5700,5700,5700,5700,0
20241216,115000,233161970,5700,5630,5700,5630,12
20241216,114900,233094320,5640,5660,5660,5640,42
20241216,114800,232857400,5660,5660,5660,5660,8
20241216,114700,232812120,5700,5700,5700,5700,0
20241216,114600,232812120,5700,5650,5700,5650,314
20241216,114500,231037290,5700,5700,5700,5700,10
20241216,114400,230980290,5700,5700,5700,5700,0
20241216,114300,230980290,5700,5650,5700,5650,2
20241216,114200,230968940,5700,5700,5700,5700,1
20241216,114100,230963240,5680,5680,5680,5680,0
20241216,114000,230963240,5680,5680,5680,5680,10
20241216,113900,230906440,5700,5700,5700,5700,0
20241216,113800,230906440,5700,5700,5700,5700,0
20241216,113700,230906440,5700,5700,5700,5700,0
20241216,113600,230906440,5700,5700,5700,5700,49
20241216,113500,230627140,5700,5700,5700,5700,0
20241216,113400,230627140,5700,5700,5700,5700,220
20241216,113300,229373140,5700,5670,5700,5660,781
20241216,113200,224951630,5680,5680,5680,5680,0
20241216,113100,224951630,5680,5680,5680,5680,78
20241216,113000,224508590,5680,5680,5680,5680,12
20241216,112900,224440430,5680,5680,5680,5680,0
20241216,112800,224440430,5680,5690,5690,5680,114
20241216,112700,223792900,5690,5680,5690,5680,15
20241216,112600,223707670,5680,5680,5680,5680,9
20241216,112500,223656550,5690,5690,5690,5690,12
20241216,112400,223588270,5700,5680,5700,5680,4
20241216,112300,223565510,5700,5700,5700,5700,5
20241216,112200,223537010,5700,5700,5700,5700,0
20241216,112100,223537010,5700,5700,5700,5700,100
20241216,112000,222967010,5700,5700,5700,5700,2
20241216,111900,222955610,5690,5690,5690,5690,1
20241216,111800,222949920,5700,5700,5700,5700,0
20241216,111700,222949920,5700,5700,5700,5700,0
20241216,111600,222949920,5700,5700,5700,5700,0
20241216,111500,222949920,5700,5700,5700,5700,1
20241216,111400,222944220,5710,5710,5710,5710,26
20241216,111300,222795760,5710,5710,5710,5710,108
20241216,111200,222179080,5710,5670,5710,5670,6335
20241216,111100,186185630,5670,5660,5670,5660,30
20241216,111000,186015770,5670,5670,5670,5610,335
20241216,110900,184128060,5620,5670,5670,5620,916
20241216,110800,178944390,5670,5660,5670,5660,351
20241216,110700,176956220,5660,5660,5660,5660,0
20241216,110600,176956220,5660,5660,5660,5660,0
20241216,110500,176956220,5660,5660,5660,5660,0
20241216,110400,176956220,5660,5660,5660,5660,0
20241216,110300,176956220,5660,5650,5660,5650,2017
20241216,110200,165560000,5650,5650,5650,5650,0
20241216,110100,165560000,5650,5650,5650,5650,0
20241216,110000,165560000,5650,5640,5650,5640,628
20241216,105900,162016070,5650,5650,5650,5650,101
20241216,105800,161445420,5650,5600,5650,5600,4
20241216,105700,161422920,5650,5650,5650,5650,0
20241216,105600,161422920,5650,5610,5650,5610,765
20241216,105500,157116720,5570,5610,5610,5570,13
20241216,105400,157044110,5610,5610,5610,5610,0
20241216,105300,157044110,5610,5610,5610,5610,0
20241216,105200,157044110,5610,5610,5610,5610,0
20241216,105100,157044110,5610,5610,5610,5610,0
20241216,105000,157044110,5610,5610,5610,5610,8
20241216,104900,156999230,5570,5580,5580,5560,98
20241216,104800,156452930,5610,5610,5610,5610,1
20241216,104700,156447320,5600,5600,5600,5600,0
20241216,104600,156447320,5600,5630,5630,5600,31
20241216,104500,156273390,5640,5640,5640,5640,0
20241216,104400,156273390,5640,5640,5640,5640,1
20241216,104300,156267750,5640,5640,5640,5640,0
20241216,104200,156267750,5640,5640,5640,5640,0
20241216,104100,156267750,5640,5640,5640,5640,130
20241216,104000,155534550,5640,5640,5640,5610,18
20241216,103900,155433060,5610,5640,5640,5610,3
20241216,103800,155416170,5640,5640,5640,5640,0
20241216,103700,155416170,5640,5640,5640,5640,0
20241216,103600,155416170,5640,5640,5640,5640,90
20241216,103500,154908570,5640,5640,5640,5640,1
20241216,103400,154902930,5640,5640,5640,5640,0
20241216,103300,154902930,5640,5640,5640,5640,111
20241216,103200,154276890,5640,5620,5640,5620,102
20241216,103100,153701630,5650,5650,5650,5650,0
20241216,103000,153701630,5650,5640,5650,5640,550
20241216,102900,150594460,5640,5640,5640,5640,2
20241216,102800,150583180,5650,5650,5650,5650,0
20241216,102700,150583180,5650,5650,5650,5650,0
20241216,102600,150583180,5650,5650,5650,5650,0
20241216,102500,150583180,5650,5650,5650,5650,0
20241216,102400,150583180,5650,5650,5650,5650,0
20241216,102300,150583180,5650,5650,5650,5650,0
20241216,102200,150583180,5650,5650,5650,5650,1
20241216,102100,150577530,5650,5650,5650,5650,0
20241216,102000,150577530,5650,5590,5650,5560,202
20241216,101900,149449680,5590,5570,5590,5540,719
20241216,101800,145456760,5590,5590,5590,5590,48
20241216,101700,145188440,5610,5610,5610,5610,24
20241216,101600,145053800,5650,5650,5650,5650,1
20241216,101500,145048150,5600,5650,5650,5600,527
20241216,101400,142095600,5650,5650,5650,5650,1
20241216,101300,142089950,5640,5640,5640,5640,17
20241216,101200,141994070,5600,5600,5600,5600,5
20241216,101100,141966070,5650,5600,5650,5600,22
20241216,101000,141842770,5650,5620,5650,5620,122
20241216,100900,141156930,5620,5620,5620,5620,20
20241216,100800,141044530,5650,5650,5650,5650,0
20241216,100700,141044530,5650,5650,5650,5650,0
20241216,100600,141044530,5650,5650,5650,5650,0
20241216,100500,141044530,5650,5600,5650,5580,120
20241216,100400,140372560,5600,5600,5600,5600,189
20241216,100300,139314160,5650,5650,5650,5650,0
20241216,100200,139314160,5650,5650,5650,5650,0
20241216,100100,139314160,5650,5650,5650,5650,42
20241216,100000,139076860,5650,5650,5650,5650,0
20241216,095900,139076860,5650,5600,5650,5600,193
20241216,095800,137995910,5600,5600,5600,5600,10
20241216,095700,137939910,5650,5650,5650,5650,0
20241216,095600,137939910,5650,5650,5650,5600,250
20241216,095500,136537410,5650,5650,5650,5650,0
20241216,095400,136537410,5650,5650,5650,5650,0
20241216,095300,136537410,5650,5650,5650,5650,0
20241216,095200,136537410,5650,5650,5650,5650,0
20241216,095100,136537410,5650,5650,5650,5650,41
20241216,095000,136305760,5650,5650,5650,5650,0
20241216,094900,136305760,5650,5650,5650,5650,0
20241216,094800,136305760,5650,5650,5650,5650,21
20241216,094700,136187110,5650,5650,5650,5650,0
20241216,094600,136187110,5650,5640,5650,5640,29
20241216,094500,136023360,5640,5640,5640,5640,6
20241216,094400,135989520,5640,5640,5640,5640,0
20241216,094300,135989520,5640,5640,5640,5640,23
20241216,094200,135859800,5640,5640,5640,5640,0
20241216,094100,135859800,5640,5640,5640,5640,13
20241216,094000,135786480,5640,5640,5640,5640,1
20241216,093900,135780840,5640,5560,5640,5560,14
20241216,093800,135702920,5650,5650,5650,5650,0
20241216,093700,135702920,5650,5650,5650,5650,32
20241216,093600,135522120,5650,5640,5650,5640,27
20241216,093500,135369610,5650,5640,5650,5640,12
20241216,093400,135301880,5650,5550,5650,5550,422
20241216,093300,132939200,5610,5500,5610,5500,89
20241216,093200,132449410,5600,5620,5670,5480,1532
20241216,093100,123876490,5620,5610,5620,5610,397
20241216,093000,121649070,5620,5620,5620,5620,0
20241216,092900,121649070,5620,5680,5680,5620,1274
20241216,092800,114484850,5680,5680,5680,5680,34
20241216,092700,114291730,5640,5680,5680,5640,449
20241216,092600,111750170,5680,5630,5680,5630,507
20241216,092500,108870470,5680,5670,5680,5670,313
20241216,092400,107095740,5670,5670,5670,5670,116
20241216,092300,106438020,5680,5620,5680,5620,3175
20241216,092200,88511800,5620,5620,5620,5620,0
20241216,092100,88511800,5620,5640,5640,5560,295
20241216,092000,86853690,5640,5630,5640,5630,101
20241216,091900,86285050,5630,5630,5630,5630,371
20241216,091800,84196320,5630,5560,5630,5560,2440
20241216,091700,70533930,5580,5580,5580,5580,474
20241216,091600,67889010,5580,5530,5590,5530,4619
20241216,091500,42183920,5540,5450,5540,5450,68
20241216,091400,41810590,5540,5540,5540,5540,6
20241216,091300,41777350,5540,5490,5540,5430,676
20241216,091200,38054050,5520,5500,5520,5500,211
20241216,091100,36893530,5540,5540,5540,5540,20
20241216,091000,36782730,5560,5460,5560,5410,2766
20241216,090900,21513600,5450,5400,5450,5380,619
20241216,090800,18162860,5400,5320,5400,5320,1825
20241216,090700,8372820,5370,5330,5370,5330,20
20241216,090600,8266180,5370,5360,5380,5320,299
20241216,090500,6660560,5360,5310,5360,5310,486
20241216,090400,4075630,5310,5270,5310,5270,103
20241216,090300,3531870,5270,5270,5270,5270,10
20241216,090200,3479170,5270,5270,5270,5270,0
20241216,090100,3479170,5270,5270,5270,5270,0
20241216,090000,3479170,5270,5220,5270,5220,666