KissMeData/237820/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,205200,772261840,5920,5920,5920,5920,3352
20241220,205100,772261840,5920,5920,5920,5920,0
20241220,205000,772261840,5920,5920,5920,5920,0
20241220,204900,772261840,5920,5920,5920,5920,0
20241220,204800,772261840,5920,5920,5920,5920,0
20241220,204700,772261840,5920,5920,5920,5920,0
20241220,204600,772261840,5920,5920,5920,5920,0
20241220,204500,772261840,5920,5920,5920,5920,0
20241220,204400,772261840,5920,5920,5920,5920,0
20241220,204300,772261840,5920,5920,5920,5920,0
20241220,204200,772261840,5920,5920,5920,5920,0
20241220,204100,772261840,5920,5920,5920,5920,0
20241220,204000,772261840,5920,5920,5920,5920,0
20241220,203900,772261840,5920,5920,5920,5920,0
20241220,203800,772261840,5920,5920,5920,5920,0
20241220,203700,772261840,5920,5920,5920,5920,0
20241220,203600,772261840,5920,5920,5920,5920,0
20241220,203500,772261840,5920,5920,5920,5920,0
20241220,203400,772261840,5920,5920,5920,5920,0
20241220,203300,772261840,5920,5920,5920,5920,0
20241220,203200,772261840,5920,5920,5920,5920,0
20241220,203100,772261840,5920,5920,5920,5920,0
20241220,203000,772261840,5920,5920,5920,5920,0
20241220,202900,772261840,5920,5920,5920,5920,0
20241220,202800,772261840,5920,5920,5920,5920,0
20241220,202700,772261840,5920,5920,5920,5920,0
20241220,202600,772261840,5920,5920,5920,5920,0
20241220,202500,772261840,5920,5920,5920,5920,0
20241220,202400,772261840,5920,5920,5920,5920,0
20241220,202300,772261840,5920,5920,5920,5920,0
20241220,202200,772261840,5920,5920,5920,5920,3352
20241220,202100,772261840,5920,5920,5920,5920,0
20241220,202000,772261840,5920,5920,5920,5920,0
20241220,201900,772261840,5920,5920,5920,5920,0
20241220,201800,772261840,5920,5920,5920,5920,0
20241220,201700,772261840,5920,5920,5920,5920,0
20241220,201600,772261840,5920,5920,5920,5920,0
20241220,201500,772261840,5920,5920,5920,5920,0
20241220,201400,772261840,5920,5920,5920,5920,0
20241220,201300,772261840,5920,5920,5920,5920,0
20241220,201200,772261840,5920,5920,5920,5920,0
20241220,201100,772261840,5920,5920,5920,5920,0
20241220,201000,772261840,5920,5920,5920,5920,0
20241220,200900,772261840,5920,5920,5920,5920,0
20241220,200800,772261840,5920,5920,5920,5920,0
20241220,200700,772261840,5920,5920,5920,5920,0
20241220,200600,772261840,5920,5920,5920,5920,0
20241220,200500,772261840,5920,5920,5920,5920,0
20241220,200400,772261840,5920,5920,5920,5920,0
20241220,200300,772261840,5920,5920,5920,5920,0
20241220,200200,772261840,5920,5920,5920,5920,0
20241220,200100,772261840,5920,5920,5920,5920,0
20241220,200000,772261840,5920,5920,5920,5920,0
20241220,195900,772261840,5920,5920,5920,5920,0
20241220,195800,772261840,5920,5920,5920,5920,0
20241220,195700,772261840,5920,5920,5920,5920,0
20241220,195600,772261840,5920,5920,5920,5920,0
20241220,195500,772261840,5920,5920,5920,5920,0
20241220,195400,772261840,5920,5920,5920,5920,0
20241220,195300,772261840,5920,5920,5920,5920,0
20241220,195200,772261840,5920,5920,5920,5920,3352
20241220,195100,772261840,5920,5920,5920,5920,0
20241220,195000,772261840,5920,5920,5920,5920,0
20241220,194900,772261840,5920,5920,5920,5920,0
20241220,194800,772261840,5920,5920,5920,5920,0
20241220,194700,772261840,5920,5920,5920,5920,0
20241220,194600,772261840,5920,5920,5920,5920,0
20241220,194500,772261840,5920,5920,5920,5920,0
20241220,194400,772261840,5920,5920,5920,5920,0
20241220,194300,772261840,5920,5920,5920,5920,0
20241220,194200,772261840,5920,5920,5920,5920,0
20241220,194100,772261840,5920,5920,5920,5920,0
20241220,194000,772261840,5920,5920,5920,5920,0
20241220,193900,772261840,5920,5920,5920,5920,0
20241220,193800,772261840,5920,5920,5920,5920,0
20241220,193700,772261840,5920,5920,5920,5920,0
20241220,193600,772261840,5920,5920,5920,5920,0
20241220,193500,772261840,5920,5920,5920,5920,0
20241220,193400,772261840,5920,5920,5920,5920,0
20241220,193300,772261840,5920,5920,5920,5920,0
20241220,193200,772261840,5920,5920,5920,5920,0
20241220,193100,772261840,5920,5920,5920,5920,0
20241220,193000,772261840,5920,5920,5920,5920,0
20241220,192900,772261840,5920,5920,5920,5920,0
20241220,192800,772261840,5920,5920,5920,5920,0
20241220,192700,772261840,5920,5920,5920,5920,0
20241220,192600,772261840,5920,5920,5920,5920,0
20241220,192500,772261840,5920,5920,5920,5920,0
20241220,192400,772261840,5920,5920,5920,5920,0
20241220,192300,772261840,5920,5920,5920,5920,0
20241220,192200,772261840,5920,5920,5920,5920,3352
20241220,192100,772261840,5920,5920,5920,5920,0
20241220,192000,772261840,5920,5920,5920,5920,0
20241220,191900,772261840,5920,5920,5920,5920,0
20241220,191800,772261840,5920,5920,5920,5920,0
20241220,191700,772261840,5920,5920,5920,5920,0
20241220,191600,772261840,5920,5920,5920,5920,0
20241220,191500,772261840,5920,5920,5920,5920,0
20241220,191400,772261840,5920,5920,5920,5920,0
20241220,191300,772261840,5920,5920,5920,5920,0
20241220,191200,772261840,5920,5920,5920,5920,0
20241220,191100,772261840,5920,5920,5920,5920,0
20241220,191000,772261840,5920,5920,5920,5920,0
20241220,190900,772261840,5920,5920,5920,5920,0
20241220,190800,772261840,5920,5920,5920,5920,0
20241220,190700,772261840,5920,5920,5920,5920,0
20241220,190600,772261840,5920,5920,5920,5920,0
20241220,190500,772261840,5920,5920,5920,5920,0
20241220,190400,772261840,5920,5920,5920,5920,0
20241220,190300,772261840,5920,5920,5920,5920,0
20241220,190200,772261840,5920,5920,5920,5920,0
20241220,190100,772261840,5920,5920,5920,5920,0
20241220,190000,772261840,5920,5920,5920,5920,0
20241220,185900,772261840,5920,5920,5920,5920,0
20241220,185800,772261840,5920,5920,5920,5920,0
20241220,185700,772261840,5920,5920,5920,5920,0
20241220,185600,772261840,5920,5920,5920,5920,0
20241220,185500,772261840,5920,5920,5920,5920,0
20241220,185400,772261840,5920,5920,5920,5920,0
20241220,185300,772261840,5920,5920,5920,5920,0
20241220,185200,772261840,5920,5920,5920,5920,3352
20241220,185100,772261840,5920,5920,5920,5920,0
20241220,185000,772261840,5920,5920,5920,5920,0
20241220,184900,772261840,5920,5920,5920,5920,0
20241220,184800,772261840,5920,5920,5920,5920,0
20241220,184700,772261840,5920,5920,5920,5920,0
20241220,184600,772261840,5920,5920,5920,5920,0
20241220,184500,772261840,5920,5920,5920,5920,0
20241220,184400,772261840,5920,5920,5920,5920,0
20241220,184300,772261840,5920,5920,5920,5920,0
20241220,184200,772261840,5920,5920,5920,5920,0
20241220,184100,772261840,5920,5920,5920,5920,0
20241220,184000,772261840,5920,5920,5920,5920,0
20241220,183900,772261840,5920,5920,5920,5920,0
20241220,183800,772261840,5920,5920,5920,5920,0
20241220,183700,772261840,5920,5920,5920,5920,0
20241220,183600,772261840,5920,5920,5920,5920,0
20241220,183500,772261840,5920,5920,5920,5920,0
20241220,183400,772261840,5920,5920,5920,5920,0
20241220,183300,772261840,5920,5920,5920,5920,0
20241220,183200,772261840,5920,5920,5920,5920,0
20241220,183100,772261840,5920,5920,5920,5920,0
20241220,183000,772261840,5920,5920,5920,5920,0
20241220,182900,772261840,5920,5920,5920,5920,0
20241220,182800,772261840,5920,5920,5920,5920,0
20241220,182700,772261840,5920,5920,5920,5920,0
20241220,182600,772261840,5920,5920,5920,5920,0
20241220,182500,772261840,5920,5920,5920,5920,0
20241220,182400,772261840,5920,5920,5920,5920,0
20241220,182300,772261840,5920,5920,5920,5920,0
20241220,182200,772261840,5920,5920,5920,5920,3352
20241220,182100,772261840,5920,5920,5920,5920,0
20241220,182000,772261840,5920,5920,5920,5920,0
20241220,181900,772261840,5920,5920,5920,5920,0
20241220,181800,772261840,5920,5920,5920,5920,0
20241220,181700,772261840,5920,5920,5920,5920,0
20241220,181600,772261840,5920,5920,5920,5920,0
20241220,181500,772261840,5920,5920,5920,5920,0
20241220,181400,772261840,5920,5920,5920,5920,0
20241220,181300,772261840,5920,5920,5920,5920,0
20241220,181200,772261840,5920,5920,5920,5920,0
20241220,181100,772261840,5920,5920,5920,5920,0
20241220,181000,772261840,5920,5920,5920,5920,0
20241220,180900,772261840,5920,5920,5920,5920,0
20241220,180800,772261840,5920,5920,5920,5920,0
20241220,180700,772261840,5920,5920,5920,5920,0
20241220,180600,772261840,5920,5920,5920,5920,0
20241220,180500,772261840,5920,5920,5920,5920,0
20241220,180400,772261840,5920,5920,5920,5920,0
20241220,180300,772261840,5920,5920,5920,5920,0
20241220,180200,772261840,5920,5920,5920,5920,0
20241220,180100,772261840,5920,5920,5920,5920,0
20241220,180000,772261840,5920,5920,5920,5920,0
20241220,175900,772261840,5920,5920,5920,5920,0
20241220,175800,772261840,5920,5920,5920,5920,0
20241220,175700,772261840,5920,5920,5920,5920,0
20241220,175600,772261840,5920,5920,5920,5920,0
20241220,175500,772261840,5920,5920,5920,5920,0
20241220,175400,772261840,5920,5920,5920,5920,0
20241220,175300,772261840,5920,5920,5920,5920,0
20241220,175200,772261840,5920,5920,5920,5920,3352
20241220,175100,772261840,5920,5920,5920,5920,0
20241220,175000,772261840,5920,5920,5920,5920,0
20241220,174900,772261840,5920,5920,5920,5920,0
20241220,174800,772261840,5920,5920,5920,5920,0
20241220,174700,772261840,5920,5920,5920,5920,0
20241220,174600,772261840,5920,5920,5920,5920,0
20241220,174500,772261840,5920,5920,5920,5920,0
20241220,174400,772261840,5920,5920,5920,5920,0
20241220,174300,772261840,5920,5920,5920,5920,0
20241220,174200,772261840,5920,5920,5920,5920,0
20241220,174100,772261840,5920,5920,5920,5920,0
20241220,174000,772261840,5920,5920,5920,5920,0
20241220,173900,772261840,5920,5920,5920,5920,0
20241220,173800,772261840,5920,5920,5920,5920,0
20241220,173700,772261840,5920,5920,5920,5920,0
20241220,173600,772261840,5920,5920,5920,5920,0
20241220,173500,772261840,5920,5920,5920,5920,0
20241220,173400,772261840,5920,5920,5920,5920,0
20241220,173300,772261840,5920,5920,5920,5920,0
20241220,173200,772261840,5920,5920,5920,5920,0
20241220,173100,772261840,5920,5920,5920,5920,0
20241220,173000,772261840,5920,5920,5920,5920,0
20241220,172900,772261840,5920,5920,5920,5920,0
20241220,172800,772261840,5920,5920,5920,5920,0
20241220,172700,772261840,5920,5920,5920,5920,0
20241220,172600,772261840,5920,5920,5920,5920,0
20241220,172500,772261840,5920,5920,5920,5920,0
20241220,172400,772261840,5920,5920,5920,5920,0
20241220,172300,772261840,5920,5920,5920,5920,0
20241220,172200,772261840,5920,5920,5920,5920,3352
20241220,172100,772261840,5920,5920,5920,5920,0
20241220,172000,772261840,5920,5920,5920,5920,0
20241220,171900,772261840,5920,5920,5920,5920,0
20241220,171800,772261840,5920,5920,5920,5920,0
20241220,171700,772261840,5920,5920,5920,5920,0
20241220,171600,772261840,5920,5920,5920,5920,0
20241220,171500,772261840,5920,5920,5920,5920,0
20241220,171400,772261840,5920,5920,5920,5920,0
20241220,171300,772261840,5920,5920,5920,5920,0
20241220,171200,772261840,5920,5920,5920,5920,0
20241220,171100,772261840,5920,5920,5920,5920,0
20241220,171000,772261840,5920,5920,5920,5920,0
20241220,170900,772261840,5920,5920,5920,5920,0
20241220,170800,772261840,5920,5920,5920,5920,0
20241220,170700,772261840,5920,5920,5920,5920,0
20241220,170600,772261840,5920,5920,5920,5920,0
20241220,170500,772261840,5920,5920,5920,5920,0
20241220,170400,772261840,5920,5920,5920,5920,0
20241220,170300,772261840,5920,5920,5920,5920,0
20241220,170200,772261840,5920,5920,5920,5920,0
20241220,170100,772261840,5920,5920,5920,5920,0
20241220,170000,772261840,5920,5920,5920,5920,0
20241220,165900,772261840,5920,5920,5920,5920,0
20241220,165800,772261840,5920,5920,5920,5920,0
20241220,165700,772261840,5920,5920,5920,5920,0
20241220,165600,772261840,5920,5920,5920,5920,0
20241220,165500,772261840,5920,5920,5920,5920,0
20241220,165400,772261840,5920,5920,5920,5920,0
20241220,165300,772261840,5920,5920,5920,5920,0
20241220,165200,772261840,5920,5920,5920,5920,3352
20241220,165100,772261840,5920,5920,5920,5920,0
20241220,165000,772261840,5920,5920,5920,5920,0
20241220,164900,772261840,5920,5920,5920,5920,0
20241220,164800,772261840,5920,5920,5920,5920,0
20241220,164700,772261840,5920,5920,5920,5920,0
20241220,164600,772261840,5920,5920,5920,5920,0
20241220,164500,772261840,5920,5920,5920,5920,0
20241220,164400,772261840,5920,5920,5920,5920,0
20241220,164300,772261840,5920,5920,5920,5920,0
20241220,164200,772261840,5920,5920,5920,5920,0
20241220,164100,772261840,5920,5920,5920,5920,0
20241220,164000,772261840,5920,5920,5920,5920,0
20241220,163900,772261840,5920,5920,5920,5920,0
20241220,163800,772261840,5920,5920,5920,5920,0
20241220,163700,772261840,5920,5920,5920,5920,0
20241220,163600,772261840,5920,5920,5920,5920,0
20241220,163500,772261840,5920,5920,5920,5920,0
20241220,163400,772261840,5920,5920,5920,5920,0
20241220,163300,772261840,5920,5920,5920,5920,0
20241220,163200,772261840,5920,5920,5920,5920,0
20241220,163100,772261840,5920,5920,5920,5920,0
20241220,163000,772261840,5920,5920,5920,5920,0
20241220,162900,772261840,5920,5920,5920,5920,0
20241220,162800,772261840,5920,5920,5920,5920,0
20241220,162700,772261840,5920,5920,5920,5920,0
20241220,162600,772261840,5920,5920,5920,5920,0
20241220,162500,772261840,5920,5920,5920,5920,0
20241220,162400,772261840,5920,5920,5920,5920,0
20241220,162300,772261840,5920,5920,5920,5920,0
20241220,162200,772261840,5920,5920,5920,5920,3352
20241220,162100,772261840,5920,5920,5920,5920,0
20241220,162000,772261840,5920,5920,5920,5920,0
20241220,161900,772261840,5920,5920,5920,5920,0
20241220,161800,772261840,5920,5920,5920,5920,0
20241220,161700,772261840,5920,5920,5920,5920,0
20241220,161600,772261840,5920,5920,5920,5920,0
20241220,161500,772261840,5920,5920,5920,5920,0
20241220,161400,772261840,5920,5920,5920,5920,0
20241220,161300,772261840,5920,5920,5920,5920,0
20241220,161200,772261840,5920,5920,5920,5920,0
20241220,161100,772261840,5920,5920,5920,5920,0
20241220,161000,772261840,5920,5920,5920,5920,0
20241220,160900,772261840,5920,5920,5920,5920,0
20241220,160800,772261840,5920,5920,5920,5920,0
20241220,160700,772261840,5920,5920,5920,5920,0
20241220,160600,772261840,5920,5920,5920,5920,0
20241220,160500,772261840,5920,5920,5920,5920,0
20241220,160400,772261840,5920,5920,5920,5920,0
20241220,160300,772261840,5920,5920,5920,5920,0
20241220,160200,772261840,5920,5920,5920,5920,0
20241220,160100,772261840,5920,5920,5920,5920,0
20241220,160000,772261840,5920,5920,5920,5920,0
20241220,155900,772261840,5920,5920,5920,5920,0
20241220,155800,772261840,5920,5920,5920,5920,0
20241220,155700,772261840,5920,5920,5920,5920,0
20241220,155600,772261840,5920,5920,5920,5920,0
20241220,155500,772261840,5920,5920,5920,5920,0
20241220,155400,772261840,5920,5920,5920,5920,0
20241220,155300,772261840,5920,5920,5920,5920,0
20241220,155200,772261840,5920,5920,5920,5920,3352
20241220,155100,772261840,5920,5920,5920,5920,0
20241220,155000,772261840,5920,5920,5920,5920,0
20241220,154900,772261840,5920,5920,5920,5920,0
20241220,154800,772261840,5920,5920,5920,5920,0
20241220,154700,772261840,5920,5920,5920,5920,0
20241220,154600,772261840,5920,5920,5920,5920,0
20241220,154500,772261840,5920,5920,5920,5920,0
20241220,154400,772261840,5920,5920,5920,5920,0
20241220,154300,772261840,5920,5920,5920,5920,0
20241220,154200,772261840,5920,5920,5920,5920,0
20241220,154100,772261840,5920,5920,5920,5920,0
20241220,154000,772261840,5920,5920,5920,5920,0
20241220,153900,772261840,5920,5920,5920,5920,0
20241220,153800,772261840,5920,5920,5920,5920,0
20241220,153700,772261840,5920,5920,5920,5920,0
20241220,153600,772261840,5920,5920,5920,5920,0
20241220,153500,772261840,5920,5920,5920,5920,0
20241220,153400,772261840,5920,5920,5920,5920,0
20241220,153300,772261840,5920,5920,5920,5920,0
20241220,153200,772261840,5920,5920,5920,5920,0
20241220,153100,772261840,5920,5920,5920,5920,0
20241220,153000,772261840,5920,5920,5920,5920,3352
20241220,152900,752418000,5970,5970,5970,5970,0
20241220,152800,752418000,5970,5970,5970,5970,0
20241220,152700,752418000,5970,5970,5970,5970,0
20241220,152600,752418000,5970,5970,5970,5970,0
20241220,152500,752418000,5970,5970,5970,5970,0
20241220,152400,752418000,5970,5970,5970,5970,0
20241220,152300,752418000,5970,5970,5970,5970,0
20241220,152200,752418000,5970,5970,5970,5970,0
20241220,152100,752418000,5970,5970,5970,5970,0
20241220,152000,752418000,5970,5970,5970,5970,0
20241220,151900,752418000,5970,5920,5970,5920,1125
20241220,151800,745735760,5920,5960,5960,5920,326
20241220,151700,743802810,5960,5970,5970,5960,47
20241220,151600,743522330,5930,5950,5970,5930,1547
20241220,151500,734327580,5940,5950,5950,5940,424
20241220,151400,731809010,5940,5940,5940,5940,110
20241220,151300,731155610,5940,5940,5940,5940,497
20241220,151200,728203430,5940,5950,5950,5940,327
20241220,151100,726258400,5960,5960,5960,5960,2
20241220,151000,726246480,5950,5950,5950,5950,93
20241220,150900,725693130,5960,5960,5960,5960,1
20241220,150800,725687170,5950,5940,5950,5940,682
20241220,150700,721631060,5950,5950,5950,5950,0
20241220,150600,721631060,5950,5950,5950,5950,7
20241220,150500,721589410,5940,5950,5950,5940,99
20241220,150400,721001180,5960,5940,5960,5940,115
20241220,150300,720316080,5960,5940,5960,5940,152
20241220,150200,719413180,5960,5930,5960,5930,500
20241220,150100,716443800,5930,5930,5930,5930,0
20241220,150000,716443800,5930,5930,5930,5930,60
20241220,145900,716088000,5920,5930,5930,5920,52
20241220,145800,715779840,5920,5910,5920,5910,238
20241220,145700,714372570,5900,5900,5900,5900,291
20241220,145600,712655670,5900,5890,5900,5880,2378
20241220,145500,698646710,5900,5900,5900,5900,32
20241220,145400,698457910,5900,5900,5900,5900,1
20241220,145300,698452010,5900,5900,5900,5900,1
20241220,145200,698446110,5870,5900,5900,5870,109
20241220,145100,697803310,5900,5900,5900,5900,0
20241220,145000,697803310,5900,5900,5900,5900,0
20241220,144900,697803310,5900,5900,5900,5900,1
20241220,144800,697797410,5880,5880,5880,5880,0
20241220,144700,697797410,5880,5880,5880,5880,600
20241220,144600,694269410,5910,5910,5910,5910,0
20241220,144500,694269410,5910,5900,5910,5900,215
20241220,144400,693000900,5900,5900,5900,5900,941
20241220,144300,687449000,5900,5900,5900,5900,0
20241220,144200,687449000,5900,5900,5900,5900,0
20241220,144100,687449000,5900,5890,5900,5880,800
20241220,144000,682737290,5880,5880,5880,5880,1000
20241220,143900,676857290,5890,5880,5890,5880,36
20241220,143800,676645550,5870,5870,5870,5870,0
20241220,143700,676645550,5870,5870,5870,5870,1
20241220,143600,676639680,5880,5880,5880,5880,554
20241220,143500,673382160,5880,5880,5880,5880,411
20241220,143400,670965480,5890,5880,5890,5880,201
20241220,143300,669783590,5890,5890,5890,5890,0
20241220,143200,669783590,5890,5890,5890,5890,160
20241220,143100,668841190,5890,5890,5890,5890,200
20241220,143000,667663190,5900,5900,5900,5900,5
20241220,142900,667633690,5900,5900,5900,5900,1
20241220,142800,667627790,5890,5890,5890,5890,0
20241220,142700,667627790,5890,5900,5900,5890,192
20241220,142600,666495490,5900,5890,5900,5890,928
20241220,142500,661026820,5880,5880,5880,5880,500
20241220,142400,658086820,5880,5880,5880,5880,50
20241220,142300,657792820,5890,5890,5890,5890,1
20241220,142200,657786930,5870,5890,5900,5870,467
20241220,142100,655036310,5890,5890,5890,5890,10
20241220,142000,654977410,5890,5890,5890,5890,0
20241220,141900,654977410,5890,5890,5890,5890,1
20241220,141800,654971520,5870,5880,5880,5870,600
20241220,141700,651449510,5890,5890,5890,5890,3
20241220,141600,651431840,5890,5890,5890,5890,1
20241220,141500,651425950,5890,5890,5890,5890,0
20241220,141400,651425950,5890,5900,5900,5890,26
20241220,141300,651272800,5890,5890,5890,5890,0
20241220,141200,651272800,5890,5880,5890,5880,427
20241220,141100,648757920,5860,5860,5860,5860,150
20241220,141000,647878920,5860,5860,5860,5860,210
20241220,140900,646648320,5860,5860,5860,5860,50
20241220,140800,646355320,5900,5900,5900,5900,0
20241220,140700,646355320,5900,5900,5900,5900,0
20241220,140600,646355320,5900,5870,5900,5860,203
20241220,140500,645161420,5860,5910,5910,5860,32
20241220,140400,644973850,5850,5910,5910,5850,1510
20241220,140300,636117690,5920,5920,5920,5920,0
20241220,140200,636117690,5920,5910,5920,5910,21
20241220,140100,635993570,5910,5910,5910,5910,0
20241220,140000,635993570,5910,5910,5910,5910,101
20241220,135900,635396660,5920,5920,5920,5920,245
20241220,135800,633946260,5920,5920,5920,5920,0
20241220,135700,633946260,5920,5920,5920,5920,1
20241220,135600,633940340,5900,5900,5900,5900,23
20241220,135500,633804640,5920,5920,5920,5920,0
20241220,135400,633804640,5920,5910,5920,5910,10
20241220,135300,633745480,5910,5910,5910,5910,100
20241220,135200,633154480,5910,5910,5910,5910,0
20241220,135100,633154480,5910,5910,5910,5910,0
20241220,135000,633154480,5910,5910,5910,5910,0
20241220,134900,633154480,5910,5910,5910,5910,0
20241220,134800,633154480,5910,5900,5910,5900,41
20241220,134700,632912570,5900,5900,5900,5900,18
20241220,134600,632806370,5900,5900,5900,5900,150
20241220,134500,631921370,5900,5900,5900,5900,4
20241220,134400,631897770,5900,5900,5900,5900,885
20241220,134300,626676270,5900,5890,5900,5870,889
20241220,134200,621453260,5890,5890,5890,5890,0
20241220,134100,621453260,5890,5890,5890,5890,1
20241220,134000,621447370,5870,5870,5870,5870,0
20241220,133900,621447370,5870,5870,5870,5870,1
20241220,133800,621441500,5890,5890,5890,5890,0
20241220,133700,621441500,5890,5890,5890,5890,1
20241220,133600,621435610,5870,5870,5870,5870,0
20241220,133500,621435610,5870,5870,5870,5870,0
20241220,133400,621435610,5870,5870,5870,5870,23
20241220,133300,621300600,5860,5860,5860,5860,1333
20241220,133200,613489220,5890,5890,5890,5890,3
20241220,133100,613471550,5890,5890,5890,5890,1
20241220,133000,613465660,5870,5870,5870,5870,0
20241220,132900,613465660,5870,5890,5890,5870,156
20241220,132800,612549340,5900,5900,5900,5900,0
20241220,132700,612549340,5900,5900,5900,5900,0
20241220,132600,612549340,5900,5900,5900,5900,1
20241220,132500,612543440,5900,5900,5900,5900,0
20241220,132400,612543440,5900,5900,5900,5900,0
20241220,132300,612543440,5900,5900,5900,5900,0
20241220,132200,612543440,5900,5900,5900,5900,1
20241220,132100,612537540,5880,5880,5880,5880,0
20241220,132000,612537540,5880,5880,5880,5880,0
20241220,131900,612537540,5880,5870,5900,5840,4503
20241220,131800,586180990,5920,5920,5920,5920,0
20241220,131700,586180990,5920,5920,5920,5920,0
20241220,131600,586180990,5920,5920,5920,5920,1
20241220,131500,586175070,5870,5870,5870,5870,200
20241220,131400,585001070,5870,5870,5870,5870,0
20241220,131300,585001070,5870,5880,5880,5870,327
20241220,131200,583081310,5880,5880,5880,5880,640
20241220,131100,579318110,5870,5870,5870,5870,0
20241220,131000,579318110,5870,5870,5870,5870,1790
20241220,130900,568810810,5880,5870,5880,5870,941
20241220,130800,563284730,5880,5880,5880,5880,168
20241220,130700,562296890,5880,5880,5880,5880,43
20241220,130600,562044050,5890,5890,5890,5890,2087
20241220,130500,549751620,5920,5920,5920,5920,0
20241220,130400,549751620,5920,5920,5920,5920,1
20241220,130300,549745700,5920,5920,5920,5920,1
20241220,130200,549739780,5890,5890,5890,5890,0
20241220,130100,549739780,5890,5890,5920,5890,580
20241220,130000,546322050,5890,5900,5900,5890,51
20241220,125900,546021560,5920,5920,5920,5920,0
20241220,125800,546021560,5920,5920,5920,5920,0
20241220,125700,546021560,5920,5920,5920,5920,0
20241220,125600,546021560,5920,5920,5920,5920,117
20241220,125500,545328920,5900,5910,5910,5900,31
20241220,125400,545145920,5920,5920,5920,5920,0
20241220,125300,545145920,5920,5900,5920,5900,12
20241220,125200,545075080,5900,5920,5920,5900,238
20241220,125100,543670400,5920,5920,5950,5920,1110
20241220,125000,537078930,5920,5910,5920,5910,85
20241220,124900,536575970,5920,5900,5920,5900,636
20241220,124800,532821550,5900,5900,5900,5900,152
20241220,124700,531924750,5900,5900,5900,5900,0
20241220,124600,531924750,5900,5900,5900,5900,0
20241220,124500,531924750,5900,5890,5900,5890,3551
20241220,124400,510974850,5900,5900,5900,5900,0
20241220,124300,510974850,5900,5900,5900,5900,0
20241220,124200,510974850,5900,5900,5900,5900,18
20241220,124100,510868650,5900,5900,5900,5900,0
20241220,124000,510868650,5900,5900,5900,5900,0
20241220,123900,510868650,5900,5900,5900,5900,21
20241220,123800,510744750,5900,5900,5900,5900,0
20241220,123700,510744750,5900,5900,5900,5900,0
20241220,123600,510744750,5900,5900,5900,5900,0
20241220,123500,510744750,5900,5900,5900,5900,0
20241220,123400,510744750,5900,5900,5900,5900,46
20241220,123300,510473350,5900,5900,5900,5900,0
20241220,123200,510473350,5900,5900,5900,5900,677
20241220,123100,506479050,5900,5900,5900,5900,0
20241220,123000,506479050,5900,5900,5900,5900,0
20241220,122900,506479050,5900,5900,5900,5900,0
20241220,122800,506479050,5900,5900,5900,5900,0
20241220,122700,506479050,5900,5900,5900,5900,4
20241220,122600,506455450,5900,5900,5900,5900,1
20241220,122500,506449550,5900,5900,5900,5900,1
20241220,122400,506443650,5900,5900,5900,5900,0
20241220,122300,506443650,5900,5900,5900,5900,0
20241220,122200,506443650,5900,5900,5900,5900,0
20241220,122100,506443650,5900,5880,5900,5880,65
20241220,122000,506061430,5900,5900,5900,5900,0
20241220,121900,506061430,5900,5900,5900,5900,0
20241220,121800,506061430,5900,5900,5900,5900,1
20241220,121700,506055530,5890,5890,5890,5890,0
20241220,121600,506055530,5890,5890,5890,5890,201
20241220,121500,504871640,5900,5900,5900,5900,0
20241220,121400,504871640,5900,5900,5900,5900,1
20241220,121300,504865740,5890,5890,5890,5890,2
20241220,121200,504853960,5890,5890,5890,5890,564
20241220,121100,501532000,5900,5900,5900,5900,1
20241220,121000,501526100,5890,5890,5890,5890,0
20241220,120900,501526100,5890,5890,5890,5890,92
20241220,120800,500984220,5890,5890,5890,5890,0
20241220,120700,500984220,5890,5890,5890,5890,10
20241220,120600,500925320,5890,5880,5890,5880,244
20241220,120500,499490580,5880,5880,5880,5860,510
20241220,120400,496500450,5870,5870,5900,5870,483
20241220,120300,493665210,5910,5870,5910,5870,44
20241220,120200,493406330,5870,5870,5870,5870,150
20241220,120100,492525830,5870,5870,5870,5870,50
20241220,120000,492232330,5870,5870,5870,5870,27
20241220,115900,492073840,5870,5870,5870,5870,310
20241220,115800,490254140,5860,5900,5900,5860,811
20241220,115700,485491390,5900,5890,5900,5890,2111
20241220,115600,473036510,5870,5880,5880,5870,500
20241220,115500,470100730,5890,5890,5890,5890,241
20241220,115400,468681240,5900,5890,5900,5850,3021
20241220,115300,450968450,5890,5890,5890,5890,800
20241220,115200,446256450,5900,5900,5900,5900,502
20241220,115100,443294650,5910,5920,5920,5890,4302
20241220,115000,417907750,5910,5920,5920,5910,2854
20241220,114900,401035950,5920,5920,5920,5920,700
20241220,114800,396891950,5920,5920,5920,5920,40
20241220,114700,396655150,5920,5920,5920,5920,120
20241220,114600,395944750,5920,5920,5920,5920,10
20241220,114500,395885550,5940,5940,5940,5940,0
20241220,114400,395885550,5940,5940,5940,5940,0
20241220,114300,395885550,5940,5940,5940,5940,0
20241220,114200,395885550,5940,5940,5940,5940,60
20241220,114100,395529150,5940,5940,5940,5940,66
20241220,114000,395137110,5930,5930,5930,5930,0
20241220,113900,395137110,5930,5920,5940,5920,329
20241220,113800,393189400,5940,5940,5940,5940,30
20241220,113700,393011200,5920,5920,5920,5920,0
20241220,113600,393011200,5920,5920,5920,5920,5
20241220,113500,392981600,5930,5930,5930,5930,0
20241220,113400,392981600,5930,5930,5930,5930,139
20241220,113300,392157330,5940,5940,5940,5940,0
20241220,113200,392157330,5940,5940,5940,5940,0
20241220,113100,392157330,5940,5940,5940,5940,1
20241220,113000,392151390,5940,5930,5940,5930,91
20241220,112900,391611750,5930,5930,5930,5930,0
20241220,112800,391611750,5930,5930,5930,5930,0
20241220,112700,391611750,5930,5930,5930,5930,0
20241220,112600,391611750,5930,5930,5930,5930,90
20241220,112500,391078050,5930,5930,5930,5930,0
20241220,112400,391078050,5930,5930,5930,5930,0
20241220,112300,391078050,5930,5930,5930,5930,0
20241220,112200,391078050,5930,5930,5930,5930,0
20241220,112100,391078050,5930,5930,5930,5930,311
20241220,112000,389233820,5930,5930,5930,5930,0
20241220,111900,389233820,5930,5930,5930,5930,250
20241220,111800,387751320,5930,5930,5930,5930,0
20241220,111700,387751320,5930,5930,5930,5930,23
20241220,111600,387614930,5930,5930,5930,5930,0
20241220,111500,387614930,5930,5930,5930,5930,0
20241220,111400,387614930,5930,5920,5930,5920,104
20241220,111300,386998470,5930,5930,5930,5930,0
20241220,111200,386998470,5930,5930,5930,5930,100
20241220,111100,386405470,5930,5930,5930,5930,100
20241220,111000,385812470,5930,5930,5930,5930,86
20241220,110900,385302490,5920,5920,5920,5920,70
20241220,110800,384888090,5920,5930,5930,5920,535
20241220,110700,381720540,5930,5930,5930,5930,401
20241220,110600,379342610,5950,5950,5950,5950,8
20241220,110500,379295010,5950,5950,5950,5950,200
20241220,110400,378105010,5940,5940,5940,5940,182
20241220,110300,377023930,5920,5930,5930,5920,163
20241220,110200,376058150,5930,5930,5930,5930,0
20241220,110100,376058150,5930,5930,5930,5930,1781
20241220,110000,365496820,5930,5930,5930,5930,81
20241220,105900,365016490,5930,5930,5930,5930,0
20241220,105800,365016490,5930,5940,5940,5930,401
20241220,105700,362638550,5930,5940,5940,5930,1106
20241220,105600,356073910,5940,5940,5940,5940,0
20241220,105500,356073910,5940,5940,5940,5940,0
20241220,105400,356073910,5940,5940,5940,5940,0
20241220,105300,356073910,5940,5940,5940,5940,197
20241220,105200,354903730,5940,5940,5940,5930,2238
20241220,105100,341618140,5940,5950,5950,5940,745
20241220,105000,337192810,5950,5950,5950,5950,0
20241220,104900,337192810,5950,5950,5960,5950,465
20241220,104800,334426050,5960,5960,5960,5960,0
20241220,104700,334426050,5960,5960,5960,5960,67
20241220,104600,334026730,5960,5960,5960,5960,373
20241220,104500,331803650,5960,5950,5960,5950,563
20241220,104400,328449530,5950,5950,5950,5950,0
20241220,104300,328449530,5950,5940,5950,5940,3484
20241220,104200,307745140,5940,5940,5940,5940,0
20241220,104100,307745140,5940,5940,5940,5940,55
20241220,104000,307418440,5950,5950,5950,5950,292
20241220,103900,305681040,5960,5960,5960,5960,55
20241220,103800,305353240,5960,5960,5960,5960,0
20241220,103700,305353240,5960,5960,5960,5960,45
20241220,103600,305085040,5970,5970,5970,5970,0
20241220,103500,305085040,5970,5970,5970,5970,1
20241220,103400,305079070,5950,5950,5950,5950,150
20241220,103300,304186570,5950,5960,5960,5950,207
20241220,103200,302954820,5950,5950,5950,5950,0
20241220,103100,302954820,5950,5950,5950,5950,0
20241220,103000,302954820,5950,5950,5950,5950,5
20241220,102900,302925070,5950,5950,5950,5950,1491
20241220,102800,294053620,5950,5950,5970,5950,2254
20241220,102700,280642240,5970,5970,5970,5970,200
20241220,102600,279448240,5970,5960,5970,5960,2282
20241220,102500,265842470,5960,5960,5960,5960,0
20241220,102400,265842470,5960,5970,5970,5960,1684
20241220,102300,255805680,5960,5970,5970,5960,167
20241220,102200,254810340,5970,5970,5970,5970,0
20241220,102100,254810340,5970,5970,5970,5970,1037
20241220,102000,248619450,5970,5980,5980,5970,408
20241220,101900,246183010,5980,5980,5980,5980,305
20241220,101800,244359110,5980,6000,6000,5980,2409
20241220,101700,229936530,6030,6030,6030,6030,0
20241220,101600,229936530,6030,6030,6030,6030,0
20241220,101500,229936530,6030,6000,6030,6000,368
20241220,101400,227728500,6000,6010,6010,6000,37
20241220,101300,227506490,6020,6020,6020,6020,0
20241220,101200,227506490,6020,6020,6020,6020,0
20241220,101100,227506490,6020,6020,6020,6020,170
20241220,101000,226483090,6020,6020,6020,6020,0
20241220,100900,226483090,6020,6020,6020,6020,0
20241220,100800,226483090,6020,6020,6020,6020,0
20241220,100700,226483090,6020,6020,6020,6020,0
20241220,100600,226483090,6020,6020,6020,6020,0
20241220,100500,226483090,6020,6020,6020,6020,0
20241220,100400,226483090,6020,6020,6020,6020,1
20241220,100300,226477070,6000,6000,6000,6000,0
20241220,100200,226477070,6000,6000,6000,6000,0
20241220,100100,226477070,6000,6000,6000,6000,0
20241220,100000,226477070,6000,6000,6000,6000,2
20241220,095900,226465070,6030,6030,6030,6030,0
20241220,095800,226465070,6030,6020,6030,6020,331
20241220,095700,224469420,6000,6000,6000,6000,295
20241220,095600,222699420,6000,6000,6000,6000,0
20241220,095500,222699420,6000,6000,6000,6000,379
20241220,095400,220425420,6010,6010,6010,6010,0
20241220,095300,220425420,6010,5970,6010,5970,401
20241220,095200,218031410,5980,5980,5980,5980,0
20241220,095100,218031410,5980,5990,5990,5980,170
20241220,095000,217014710,5990,5990,5990,5980,55
20241220,094900,216685410,5990,5990,5990,5990,245
20241220,094800,215217860,5990,5990,5990,5990,0
20241220,094700,215217860,5990,5990,5990,5990,250
20241220,094600,213720360,5990,5990,5990,5990,68
20241220,094500,213313040,5990,6020,6020,5990,208
20241220,094400,212067090,6020,6020,6020,6020,0
20241220,094300,212067090,6020,6020,6020,6020,108
20241220,094200,211416930,6020,6000,6020,5990,21
20241220,094100,211291100,5990,5990,5990,5990,0
20241220,094000,211291100,5990,5990,5990,5990,71
20241220,093900,210865810,5990,6000,6000,5990,335
20241220,093800,208855820,5990,5990,5990,5990,0
20241220,093700,208855820,5990,5990,5990,5990,0
20241220,093600,208855820,5990,5990,5990,5990,6
20241220,093500,208819880,5990,5990,5990,5990,128
20241220,093400,208053160,5970,5970,5970,5970,18
20241220,093300,207945700,5980,5980,5980,5980,44
20241220,093200,207682580,5980,5980,5980,5980,10
20241220,093100,207622780,5960,5960,5960,5960,0
20241220,093000,207622780,5960,5970,5970,5960,107
20241220,092900,206984990,5960,5970,5970,5960,187
20241220,092800,205868610,5960,5960,5960,5960,220
20241220,092700,204557410,5960,5970,5970,5960,1659
20241220,092600,194666980,5980,5980,5980,5980,95
20241220,092500,194098880,5990,5980,5990,5980,65
20241220,092400,193709880,5980,5970,5980,5970,79
20241220,092300,193237950,5970,5970,5970,5970,700
20241220,092200,189058950,5970,5970,5990,5970,478
20241220,092100,186205250,5970,5990,5990,5970,3287
20241220,092000,166550730,5990,5980,6000,5980,310
20241220,091900,164694530,5980,6010,6010,5980,4517
20241220,091800,137601920,6010,6010,6010,6010,671
20241220,091700,133569210,6010,6020,6020,6010,612
20241220,091600,129891080,6020,6010,6020,6010,462
20241220,091500,127114440,6020,6020,6020,6000,3152
20241220,091400,108165600,6020,6040,6060,6020,1359
20241220,091300,99974350,6030,6030,6030,6020,1709
20241220,091200,89679980,6030,6030,6030,6030,199
20241220,091100,88480010,6030,6030,6030,6030,767
20241220,091000,83855000,6030,6040,6040,6030,224
20241220,090900,82504070,6040,6070,6120,6030,5078
20241220,090800,51780500,6080,6110,6130,6080,884
20241220,090700,46396210,6130,6130,6130,6130,55
20241220,090600,46059060,6130,6130,6130,6100,160
20241220,090500,45079160,6140,6130,6140,6090,947
20241220,090400,39300290,6140,6130,6140,6130,32
20241220,090300,39103930,6130,6130,6130,6130,228
20241220,090200,37706290,6130,6140,6140,6130,11
20241220,090100,37638850,6140,6140,6140,6140,100
20241220,090000,37024850,6140,6070,6160,6070,6090