KissMeData/262260/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,205900,106606340,5130,5130,5130,5130,472
20241220,205800,106606340,5130,5130,5130,5130,0
20241220,205700,106606340,5130,5130,5130,5130,0
20241220,205600,106606340,5130,5130,5130,5130,0
20241220,205500,106606340,5130,5130,5130,5130,0
20241220,205400,106606340,5130,5130,5130,5130,0
20241220,205300,106606340,5130,5130,5130,5130,0
20241220,205200,106606340,5130,5130,5130,5130,0
20241220,205100,106606340,5130,5130,5130,5130,0
20241220,205000,106606340,5130,5130,5130,5130,0
20241220,204900,106606340,5130,5130,5130,5130,0
20241220,204800,106606340,5130,5130,5130,5130,0
20241220,204700,106606340,5130,5130,5130,5130,0
20241220,204600,106606340,5130,5130,5130,5130,0
20241220,204500,106606340,5130,5130,5130,5130,0
20241220,204400,106606340,5130,5130,5130,5130,0
20241220,204300,106606340,5130,5130,5130,5130,0
20241220,204200,106606340,5130,5130,5130,5130,0
20241220,204100,106606340,5130,5130,5130,5130,0
20241220,204000,106606340,5130,5130,5130,5130,0
20241220,203900,106606340,5130,5130,5130,5130,0
20241220,203800,106606340,5130,5130,5130,5130,0
20241220,203700,106606340,5130,5130,5130,5130,0
20241220,203600,106606340,5130,5130,5130,5130,0
20241220,203500,106606340,5130,5130,5130,5130,0
20241220,203400,106606340,5130,5130,5130,5130,0
20241220,203300,106606340,5130,5130,5130,5130,0
20241220,203200,106606340,5130,5130,5130,5130,0
20241220,203100,106606340,5130,5130,5130,5130,0
20241220,203000,106606340,5130,5130,5130,5130,0
20241220,202900,106606340,5130,5130,5130,5130,472
20241220,202800,106606340,5130,5130,5130,5130,0
20241220,202700,106606340,5130,5130,5130,5130,0
20241220,202600,106606340,5130,5130,5130,5130,0
20241220,202500,106606340,5130,5130,5130,5130,0
20241220,202400,106606340,5130,5130,5130,5130,0
20241220,202300,106606340,5130,5130,5130,5130,0
20241220,202200,106606340,5130,5130,5130,5130,0
20241220,202100,106606340,5130,5130,5130,5130,0
20241220,202000,106606340,5130,5130,5130,5130,0
20241220,201900,106606340,5130,5130,5130,5130,0
20241220,201800,106606340,5130,5130,5130,5130,0
20241220,201700,106606340,5130,5130,5130,5130,0
20241220,201600,106606340,5130,5130,5130,5130,0
20241220,201500,106606340,5130,5130,5130,5130,0
20241220,201400,106606340,5130,5130,5130,5130,0
20241220,201300,106606340,5130,5130,5130,5130,0
20241220,201200,106606340,5130,5130,5130,5130,0
20241220,201100,106606340,5130,5130,5130,5130,0
20241220,201000,106606340,5130,5130,5130,5130,0
20241220,200900,106606340,5130,5130,5130,5130,0
20241220,200800,106606340,5130,5130,5130,5130,0
20241220,200700,106606340,5130,5130,5130,5130,0
20241220,200600,106606340,5130,5130,5130,5130,0
20241220,200500,106606340,5130,5130,5130,5130,0
20241220,200400,106606340,5130,5130,5130,5130,0
20241220,200300,106606340,5130,5130,5130,5130,0
20241220,200200,106606340,5130,5130,5130,5130,0
20241220,200100,106606340,5130,5130,5130,5130,0
20241220,200000,106606340,5130,5130,5130,5130,0
20241220,195900,106606340,5130,5130,5130,5130,472
20241220,195800,106606340,5130,5130,5130,5130,0
20241220,195700,106606340,5130,5130,5130,5130,0
20241220,195600,106606340,5130,5130,5130,5130,0
20241220,195500,106606340,5130,5130,5130,5130,0
20241220,195400,106606340,5130,5130,5130,5130,0
20241220,195300,106606340,5130,5130,5130,5130,0
20241220,195200,106606340,5130,5130,5130,5130,0
20241220,195100,106606340,5130,5130,5130,5130,0
20241220,195000,106606340,5130,5130,5130,5130,0
20241220,194900,106606340,5130,5130,5130,5130,0
20241220,194800,106606340,5130,5130,5130,5130,0
20241220,194700,106606340,5130,5130,5130,5130,0
20241220,194600,106606340,5130,5130,5130,5130,0
20241220,194500,106606340,5130,5130,5130,5130,0
20241220,194400,106606340,5130,5130,5130,5130,0
20241220,194300,106606340,5130,5130,5130,5130,0
20241220,194200,106606340,5130,5130,5130,5130,0
20241220,194100,106606340,5130,5130,5130,5130,0
20241220,194000,106606340,5130,5130,5130,5130,0
20241220,193900,106606340,5130,5130,5130,5130,0
20241220,193800,106606340,5130,5130,5130,5130,0
20241220,193700,106606340,5130,5130,5130,5130,0
20241220,193600,106606340,5130,5130,5130,5130,0
20241220,193500,106606340,5130,5130,5130,5130,0
20241220,193400,106606340,5130,5130,5130,5130,0
20241220,193300,106606340,5130,5130,5130,5130,0
20241220,193200,106606340,5130,5130,5130,5130,0
20241220,193100,106606340,5130,5130,5130,5130,0
20241220,193000,106606340,5130,5130,5130,5130,0
20241220,192900,106606340,5130,5130,5130,5130,472
20241220,192800,106606340,5130,5130,5130,5130,0
20241220,192700,106606340,5130,5130,5130,5130,0
20241220,192600,106606340,5130,5130,5130,5130,0
20241220,192500,106606340,5130,5130,5130,5130,0
20241220,192400,106606340,5130,5130,5130,5130,0
20241220,192300,106606340,5130,5130,5130,5130,0
20241220,192200,106606340,5130,5130,5130,5130,0
20241220,192100,106606340,5130,5130,5130,5130,0
20241220,192000,106606340,5130,5130,5130,5130,0
20241220,191900,106606340,5130,5130,5130,5130,0
20241220,191800,106606340,5130,5130,5130,5130,0
20241220,191700,106606340,5130,5130,5130,5130,0
20241220,191600,106606340,5130,5130,5130,5130,0
20241220,191500,106606340,5130,5130,5130,5130,0
20241220,191400,106606340,5130,5130,5130,5130,0
20241220,191300,106606340,5130,5130,5130,5130,0
20241220,191200,106606340,5130,5130,5130,5130,0
20241220,191100,106606340,5130,5130,5130,5130,0
20241220,191000,106606340,5130,5130,5130,5130,0
20241220,190900,106606340,5130,5130,5130,5130,0
20241220,190800,106606340,5130,5130,5130,5130,0
20241220,190700,106606340,5130,5130,5130,5130,0
20241220,190600,106606340,5130,5130,5130,5130,0
20241220,190500,106606340,5130,5130,5130,5130,0
20241220,190400,106606340,5130,5130,5130,5130,0
20241220,190300,106606340,5130,5130,5130,5130,0
20241220,190200,106606340,5130,5130,5130,5130,0
20241220,190100,106606340,5130,5130,5130,5130,0
20241220,190000,106606340,5130,5130,5130,5130,0
20241220,185900,106606340,5130,5130,5130,5130,472
20241220,185800,106606340,5130,5130,5130,5130,0
20241220,185700,106606340,5130,5130,5130,5130,0
20241220,185600,106606340,5130,5130,5130,5130,0
20241220,185500,106606340,5130,5130,5130,5130,0
20241220,185400,106606340,5130,5130,5130,5130,0
20241220,185300,106606340,5130,5130,5130,5130,0
20241220,185200,106606340,5130,5130,5130,5130,0
20241220,185100,106606340,5130,5130,5130,5130,0
20241220,185000,106606340,5130,5130,5130,5130,0
20241220,184900,106606340,5130,5130,5130,5130,0
20241220,184800,106606340,5130,5130,5130,5130,0
20241220,184700,106606340,5130,5130,5130,5130,0
20241220,184600,106606340,5130,5130,5130,5130,0
20241220,184500,106606340,5130,5130,5130,5130,0
20241220,184400,106606340,5130,5130,5130,5130,0
20241220,184300,106606340,5130,5130,5130,5130,0
20241220,184200,106606340,5130,5130,5130,5130,0
20241220,184100,106606340,5130,5130,5130,5130,0
20241220,184000,106606340,5130,5130,5130,5130,0
20241220,183900,106606340,5130,5130,5130,5130,0
20241220,183800,106606340,5130,5130,5130,5130,0
20241220,183700,106606340,5130,5130,5130,5130,0
20241220,183600,106606340,5130,5130,5130,5130,0
20241220,183500,106606340,5130,5130,5130,5130,0
20241220,183400,106606340,5130,5130,5130,5130,0
20241220,183300,106606340,5130,5130,5130,5130,0
20241220,183200,106606340,5130,5130,5130,5130,0
20241220,183100,106606340,5130,5130,5130,5130,0
20241220,183000,106606340,5130,5130,5130,5130,0
20241220,182900,106606340,5130,5130,5130,5130,472
20241220,182800,106606340,5130,5130,5130,5130,0
20241220,182700,106606340,5130,5130,5130,5130,0
20241220,182600,106606340,5130,5130,5130,5130,0
20241220,182500,106606340,5130,5130,5130,5130,0
20241220,182400,106606340,5130,5130,5130,5130,0
20241220,182300,106606340,5130,5130,5130,5130,0
20241220,182200,106606340,5130,5130,5130,5130,0
20241220,182100,106606340,5130,5130,5130,5130,0
20241220,182000,106606340,5130,5130,5130,5130,0
20241220,181900,106606340,5130,5130,5130,5130,0
20241220,181800,106606340,5130,5130,5130,5130,0
20241220,181700,106606340,5130,5130,5130,5130,0
20241220,181600,106606340,5130,5130,5130,5130,0
20241220,181500,106606340,5130,5130,5130,5130,0
20241220,181400,106606340,5130,5130,5130,5130,0
20241220,181300,106606340,5130,5130,5130,5130,0
20241220,181200,106606340,5130,5130,5130,5130,0
20241220,181100,106606340,5130,5130,5130,5130,0
20241220,181000,106606340,5130,5130,5130,5130,0
20241220,180900,106606340,5130,5130,5130,5130,0
20241220,180800,106606340,5130,5130,5130,5130,0
20241220,180700,106606340,5130,5130,5130,5130,0
20241220,180600,106606340,5130,5130,5130,5130,0
20241220,180500,106606340,5130,5130,5130,5130,0
20241220,180400,106606340,5130,5130,5130,5130,0
20241220,180300,106606340,5130,5130,5130,5130,0
20241220,180200,106606340,5130,5130,5130,5130,0
20241220,180100,106606340,5130,5130,5130,5130,0
20241220,180000,106606340,5130,5130,5130,5130,0
20241220,175900,106606340,5130,5130,5130,5130,472
20241220,175800,106606340,5130,5130,5130,5130,0
20241220,175700,106606340,5130,5130,5130,5130,0
20241220,175600,106606340,5130,5130,5130,5130,0
20241220,175500,106606340,5130,5130,5130,5130,0
20241220,175400,106606340,5130,5130,5130,5130,0
20241220,175300,106606340,5130,5130,5130,5130,0
20241220,175200,106606340,5130,5130,5130,5130,0
20241220,175100,106606340,5130,5130,5130,5130,0
20241220,175000,106606340,5130,5130,5130,5130,0
20241220,174900,106606340,5130,5130,5130,5130,0
20241220,174800,106606340,5130,5130,5130,5130,0
20241220,174700,106606340,5130,5130,5130,5130,0
20241220,174600,106606340,5130,5130,5130,5130,0
20241220,174500,106606340,5130,5130,5130,5130,0
20241220,174400,106606340,5130,5130,5130,5130,0
20241220,174300,106606340,5130,5130,5130,5130,0
20241220,174200,106606340,5130,5130,5130,5130,0
20241220,174100,106606340,5130,5130,5130,5130,0
20241220,174000,106606340,5130,5130,5130,5130,0
20241220,173900,106606340,5130,5130,5130,5130,0
20241220,173800,106606340,5130,5130,5130,5130,0
20241220,173700,106606340,5130,5130,5130,5130,0
20241220,173600,106606340,5130,5130,5130,5130,0
20241220,173500,106606340,5130,5130,5130,5130,0
20241220,173400,106606340,5130,5130,5130,5130,0
20241220,173300,106606340,5130,5130,5130,5130,0
20241220,173200,106606340,5130,5130,5130,5130,0
20241220,173100,106606340,5130,5130,5130,5130,0
20241220,173000,106606340,5130,5130,5130,5130,0
20241220,172900,106606340,5130,5130,5130,5130,472
20241220,172800,106606340,5130,5130,5130,5130,0
20241220,172700,106606340,5130,5130,5130,5130,0
20241220,172600,106606340,5130,5130,5130,5130,0
20241220,172500,106606340,5130,5130,5130,5130,0
20241220,172400,106606340,5130,5130,5130,5130,0
20241220,172300,106606340,5130,5130,5130,5130,0
20241220,172200,106606340,5130,5130,5130,5130,0
20241220,172100,106606340,5130,5130,5130,5130,0
20241220,172000,106606340,5130,5130,5130,5130,0
20241220,171900,106606340,5130,5130,5130,5130,0
20241220,171800,106606340,5130,5130,5130,5130,0
20241220,171700,106606340,5130,5130,5130,5130,0
20241220,171600,106606340,5130,5130,5130,5130,0
20241220,171500,106606340,5130,5130,5130,5130,0
20241220,171400,106606340,5130,5130,5130,5130,0
20241220,171300,106606340,5130,5130,5130,5130,0
20241220,171200,106606340,5130,5130,5130,5130,0
20241220,171100,106606340,5130,5130,5130,5130,0
20241220,171000,106606340,5130,5130,5130,5130,0
20241220,170900,106606340,5130,5130,5130,5130,0
20241220,170800,106606340,5130,5130,5130,5130,0
20241220,170700,106606340,5130,5130,5130,5130,0
20241220,170600,106606340,5130,5130,5130,5130,0
20241220,170500,106606340,5130,5130,5130,5130,0
20241220,170400,106606340,5130,5130,5130,5130,0
20241220,170300,106606340,5130,5130,5130,5130,0
20241220,170200,106606340,5130,5130,5130,5130,0
20241220,170100,106606340,5130,5130,5130,5130,0
20241220,170000,106606340,5130,5130,5130,5130,0
20241220,165900,106606340,5130,5130,5130,5130,472
20241220,165800,106606340,5130,5130,5130,5130,0
20241220,165700,106606340,5130,5130,5130,5130,0
20241220,165600,106606340,5130,5130,5130,5130,0
20241220,165500,106606340,5130,5130,5130,5130,0
20241220,165400,106606340,5130,5130,5130,5130,0
20241220,165300,106606340,5130,5130,5130,5130,0
20241220,165200,106606340,5130,5130,5130,5130,0
20241220,165100,106606340,5130,5130,5130,5130,0
20241220,165000,106606340,5130,5130,5130,5130,0
20241220,164900,106606340,5130,5130,5130,5130,0
20241220,164800,106606340,5130,5130,5130,5130,0
20241220,164700,106606340,5130,5130,5130,5130,0
20241220,164600,106606340,5130,5130,5130,5130,0
20241220,164500,106606340,5130,5130,5130,5130,0
20241220,164400,106606340,5130,5130,5130,5130,0
20241220,164300,106606340,5130,5130,5130,5130,0
20241220,164200,106606340,5130,5130,5130,5130,0
20241220,164100,106606340,5130,5130,5130,5130,0
20241220,164000,106606340,5130,5130,5130,5130,0
20241220,163900,106606340,5130,5130,5130,5130,0
20241220,163800,106606340,5130,5130,5130,5130,0
20241220,163700,106606340,5130,5130,5130,5130,0
20241220,163600,106606340,5130,5130,5130,5130,0
20241220,163500,106606340,5130,5130,5130,5130,0
20241220,163400,106606340,5130,5130,5130,5130,0
20241220,163300,106606340,5130,5130,5130,5130,0
20241220,163200,106606340,5130,5130,5130,5130,0
20241220,163100,106606340,5130,5130,5130,5130,0
20241220,163000,106606340,5130,5130,5130,5130,0
20241220,162900,106606340,5130,5130,5130,5130,472
20241220,162800,106606340,5130,5130,5130,5130,0
20241220,162700,106606340,5130,5130,5130,5130,0
20241220,162600,106606340,5130,5130,5130,5130,0
20241220,162500,106606340,5130,5130,5130,5130,0
20241220,162400,106606340,5130,5130,5130,5130,0
20241220,162300,106606340,5130,5130,5130,5130,0
20241220,162200,106606340,5130,5130,5130,5130,0
20241220,162100,106606340,5130,5130,5130,5130,0
20241220,162000,106606340,5130,5130,5130,5130,0
20241220,161900,106606340,5130,5130,5130,5130,0
20241220,161800,106606340,5130,5130,5130,5130,0
20241220,161700,106606340,5130,5130,5130,5130,0
20241220,161600,106606340,5130,5130,5130,5130,0
20241220,161500,106606340,5130,5130,5130,5130,0
20241220,161400,106606340,5130,5130,5130,5130,0
20241220,161300,106606340,5130,5130,5130,5130,0
20241220,161200,106606340,5130,5130,5130,5130,0
20241220,161100,106606340,5130,5130,5130,5130,0
20241220,161000,106606340,5130,5130,5130,5130,0
20241220,160900,106606340,5130,5130,5130,5130,0
20241220,160800,106606340,5130,5130,5130,5130,0
20241220,160700,106606340,5130,5130,5130,5130,0
20241220,160600,106606340,5130,5130,5130,5130,0
20241220,160500,106606340,5130,5130,5130,5130,0
20241220,160400,106606340,5130,5130,5130,5130,0
20241220,160300,106606340,5130,5130,5130,5130,0
20241220,160200,106606340,5130,5130,5130,5130,0
20241220,160100,106606340,5130,5130,5130,5130,0
20241220,160000,106606340,5130,5130,5130,5130,0
20241220,155900,106606340,5130,5130,5130,5130,472
20241220,155800,106606340,5130,5130,5130,5130,0
20241220,155700,106606340,5130,5130,5130,5130,0
20241220,155600,106606340,5130,5130,5130,5130,0
20241220,155500,106606340,5130,5130,5130,5130,0
20241220,155400,106606340,5130,5130,5130,5130,0
20241220,155300,106606340,5130,5130,5130,5130,0
20241220,155200,106606340,5130,5130,5130,5130,0
20241220,155100,106606340,5130,5130,5130,5130,0
20241220,155000,106606340,5130,5130,5130,5130,0
20241220,154900,106606340,5130,5130,5130,5130,0
20241220,154800,106606340,5130,5130,5130,5130,0
20241220,154700,106606340,5130,5130,5130,5130,0
20241220,154600,106606340,5130,5130,5130,5130,0
20241220,154500,106606340,5130,5130,5130,5130,0
20241220,154400,106606340,5130,5130,5130,5130,0
20241220,154300,106606340,5130,5130,5130,5130,0
20241220,154200,106606340,5130,5130,5130,5130,0
20241220,154100,106606340,5130,5130,5130,5130,0
20241220,154000,106606340,5130,5130,5130,5130,0
20241220,153900,106606340,5130,5130,5130,5130,0
20241220,153800,106606340,5130,5130,5130,5130,0
20241220,153700,106606340,5130,5130,5130,5130,0
20241220,153600,106606340,5130,5130,5130,5130,0
20241220,153500,106606340,5130,5130,5130,5130,0
20241220,153400,106606340,5130,5130,5130,5130,0
20241220,153300,106606340,5130,5130,5130,5130,0
20241220,153200,106606340,5130,5130,5130,5130,0
20241220,153100,106606340,5130,5130,5130,5130,0
20241220,153000,106606340,5130,5130,5130,5130,472
20241220,152900,104184980,5080,5080,5080,5080,0
20241220,152800,104184980,5080,5080,5080,5080,0
20241220,152700,104184980,5080,5080,5080,5080,0
20241220,152600,104184980,5080,5080,5080,5080,0
20241220,152500,104184980,5080,5080,5080,5080,0
20241220,152400,104184980,5080,5080,5080,5080,0
20241220,152300,104184980,5080,5080,5080,5080,0
20241220,152200,104184980,5080,5080,5080,5080,0
20241220,152100,104184980,5080,5080,5080,5080,0
20241220,152000,104184980,5080,5080,5080,5080,0
20241220,151900,104184980,5080,5100,5100,5080,37
20241220,151800,103996940,5130,5130,5130,5130,0
20241220,151700,103996940,5130,5130,5130,5130,0
20241220,151600,103996940,5130,5130,5130,5130,1
20241220,151500,103991810,5090,5090,5090,5090,38
20241220,151400,103798390,5130,5130,5130,5130,0
20241220,151300,103798390,5130,5130,5130,5130,0
20241220,151200,103798390,5130,5080,5130,5080,939
20241220,151100,98987480,5080,5080,5080,5080,0
20241220,151000,98987480,5080,5080,5080,5080,0
20241220,150900,98987480,5080,5080,5080,5080,0
20241220,150800,98987480,5080,5080,5080,5080,1
20241220,150700,98982400,5110,5110,5110,5110,2
20241220,150600,98972180,5110,5110,5110,5110,1
20241220,150500,98967070,5110,5110,5110,5110,0
20241220,150400,98967070,5110,5110,5110,5110,0
20241220,150300,98967070,5110,5110,5110,5110,0
20241220,150200,98967070,5110,5110,5110,5110,0
20241220,150100,98967070,5110,5110,5110,5110,0
20241220,150000,98967070,5110,5110,5110,5110,0
20241220,145900,98967070,5110,5110,5110,5110,0
20241220,145800,98967070,5110,5110,5110,5110,0
20241220,145700,98967070,5110,5110,5110,5110,0
20241220,145600,98967070,5110,5110,5110,5110,0
20241220,145500,98967070,5110,5070,5110,5070,211
20241220,145400,97897260,5070,5070,5070,5070,22
20241220,145300,97785720,5060,5060,5060,5060,0
20241220,145200,97785720,5060,5090,5090,5060,800
20241220,145100,93729040,5090,5090,5090,5090,0
20241220,145000,93729040,5090,5090,5090,5090,25
20241220,144900,93601790,5090,5090,5090,5090,0
20241220,144800,93601790,5090,5090,5090,5090,0
20241220,144700,93601790,5090,5090,5090,5090,1
20241220,144600,93596700,5100,5100,5100,5100,0
20241220,144500,93596700,5100,5100,5100,5100,0
20241220,144400,93596700,5100,5100,5100,5100,0
20241220,144300,93596700,5100,5100,5100,5100,48
20241220,144200,93351900,5110,5110,5110,5110,27
20241220,144100,93213930,5120,5120,5120,5120,0
20241220,144000,93213930,5120,5120,5120,5120,0
20241220,143900,93213930,5120,5120,5120,5120,0
20241220,143800,93213930,5120,5120,5120,5120,0
20241220,143700,93213930,5120,5120,5120,5120,0
20241220,143600,93213930,5120,5120,5120,5120,0
20241220,143500,93213930,5120,5120,5120,5120,13
20241220,143400,93147370,5120,5120,5120,5120,7
20241220,143300,93111530,5140,5140,5140,5140,0
20241220,143200,93111530,5140,5140,5140,5140,0
20241220,143100,93111530,5140,5140,5140,5140,0
20241220,143000,93111530,5140,5140,5140,5140,0
20241220,142900,93111530,5140,5140,5140,5140,4
20241220,142800,93090970,5110,5110,5110,5110,0
20241220,142700,93090970,5110,5110,5110,5110,0
20241220,142600,93090970,5110,5110,5110,5110,0
20241220,142500,93090970,5110,5110,5110,5110,0
20241220,142400,93090970,5110,5110,5110,5110,0
20241220,142300,93090970,5110,5110,5110,5110,0
20241220,142200,93090970,5110,5110,5110,5110,0
20241220,142100,93090970,5110,5110,5110,5110,0
20241220,142000,93090970,5110,5110,5110,5110,0
20241220,141900,93090970,5110,5110,5110,5110,0
20241220,141800,93090970,5110,5110,5110,5110,0
20241220,141700,93090970,5110,5110,5110,5110,0
20241220,141600,93090970,5110,5110,5110,5110,0
20241220,141500,93090970,5110,5110,5110,5110,0
20241220,141400,93090970,5110,5110,5110,5110,100
20241220,141300,92579970,5110,5110,5110,5110,0
20241220,141200,92579970,5110,5110,5110,5110,0
20241220,141100,92579970,5110,5110,5110,5110,1
20241220,141000,92574860,5110,5110,5110,5110,1
20241220,140900,92569750,5110,5100,5110,5100,600
20241220,140800,89507810,5100,5100,5100,5100,0
20241220,140700,89507810,5100,5100,5100,5100,2
20241220,140600,89497610,5100,5100,5100,5100,0
20241220,140500,89497610,5100,5100,5100,5100,0
20241220,140400,89497610,5100,5100,5100,5100,0
20241220,140300,89497610,5100,5100,5100,5100,0
20241220,140200,89497610,5100,5100,5100,5100,3
20241220,140100,89482310,5100,5100,5100,5100,0
20241220,140000,89482310,5100,5100,5100,5100,0
20241220,135900,89482310,5100,5100,5100,5100,0
20241220,135800,89482310,5100,5100,5100,5100,256
20241220,135700,88176710,5100,5100,5100,5100,256
20241220,135600,86871110,5100,5090,5100,5090,155
20241220,135500,86082130,5090,5080,5090,5080,6
20241220,135400,86051620,5070,5070,5070,5070,0
20241220,135300,86051620,5070,5070,5070,5070,0
20241220,135200,86051620,5070,5090,5090,5070,306
20241220,135100,84496780,5090,5090,5090,5090,0
20241220,135000,84496780,5090,5090,5090,5090,0
20241220,134900,84496780,5090,5090,5090,5090,0
20241220,134800,84496780,5090,5090,5090,5090,0
20241220,134700,84496780,5090,5090,5090,5090,0
20241220,134600,84496780,5090,5090,5090,5090,0
20241220,134500,84496780,5090,5100,5100,5090,16
20241220,134400,84415190,5110,5110,5110,5110,0
20241220,134300,84415190,5110,5110,5110,5110,0
20241220,134200,84415190,5110,5110,5110,5110,0
20241220,134100,84415190,5110,5110,5110,5110,0
20241220,134000,84415190,5110,5110,5110,5110,0
20241220,133900,84415190,5110,5110,5110,5110,0
20241220,133800,84415190,5110,5110,5110,5110,0
20241220,133700,84415190,5110,5110,5110,5110,0
20241220,133600,84415190,5110,5110,5110,5110,0
20241220,133500,84415190,5110,5110,5110,5110,0
20241220,133400,84415190,5110,5110,5110,5110,0
20241220,133300,84415190,5110,5110,5110,5110,0
20241220,133200,84415190,5110,5110,5110,5110,0
20241220,133100,84415190,5110,5110,5110,5110,0
20241220,133000,84415190,5110,5110,5110,5110,0
20241220,132900,84415190,5110,5110,5110,5110,0
20241220,132800,84415190,5110,5110,5110,5110,0
20241220,132700,84415190,5110,5110,5110,5110,0
20241220,132600,84415190,5110,5110,5110,5110,0
20241220,132500,84415190,5110,5110,5110,5110,0
20241220,132400,84415190,5110,5110,5110,5110,0
20241220,132300,84415190,5110,5110,5110,5110,0
20241220,132200,84415190,5110,5100,5110,5100,6
20241220,132100,84384540,5110,5110,5110,5110,0
20241220,132000,84384540,5110,5110,5110,5110,0
20241220,131900,84384540,5110,5110,5110,5110,0
20241220,131800,84384540,5110,5110,5110,5110,12
20241220,131700,84323220,5090,5090,5090,5090,0
20241220,131600,84323220,5090,5090,5090,5090,0
20241220,131500,84323220,5090,5090,5090,5090,12
20241220,131400,84262140,5110,5110,5110,5110,0
20241220,131300,84262140,5110,5110,5110,5110,0
20241220,131200,84262140,5110,5110,5110,5110,0
20241220,131100,84262140,5110,5110,5110,5110,0
20241220,131000,84262140,5110,5110,5110,5110,1
20241220,130900,84257030,5090,5110,5110,5090,1707
20241220,130800,75555090,5110,5110,5110,5110,0
20241220,130700,75555090,5110,5110,5110,5110,0
20241220,130600,75555090,5110,5110,5110,5110,0
20241220,130500,75555090,5110,5110,5110,5110,0
20241220,130400,75555090,5110,5110,5110,5110,0
20241220,130300,75555090,5110,5110,5110,5110,1
20241220,130200,75549980,5110,5110,5110,5110,0
20241220,130100,75549980,5110,5110,5110,5110,0
20241220,130000,75549980,5110,5110,5110,5110,1
20241220,125900,75544870,5100,5100,5100,5100,0
20241220,125800,75544870,5100,5100,5100,5100,0
20241220,125700,75544870,5100,5100,5100,5100,0
20241220,125600,75544870,5100,5100,5100,5100,8
20241220,125500,75504070,5150,5150,5150,5150,1
20241220,125400,75498920,5150,5150,5150,5150,0
20241220,125300,75498920,5150,5150,5150,5150,1
20241220,125200,75493770,5150,5150,5150,5150,0
20241220,125100,75493770,5150,5120,5150,5120,100
20241220,125000,74978920,5120,5120,5120,5120,0
20241220,124900,74978920,5120,5120,5120,5120,0
20241220,124800,74978920,5120,5120,5120,5120,0
20241220,124700,74978920,5120,5120,5120,5120,50
20241220,124600,74722920,5120,5120,5120,5120,20
20241220,124500,74620520,5120,5120,5120,5120,0
20241220,124400,74620520,5120,5120,5120,5120,3
20241220,124300,74605160,5100,5100,5100,5100,0
20241220,124200,74605160,5100,5100,5100,5100,0
20241220,124100,74605160,5100,5100,5100,5100,0
20241220,124000,74605160,5100,5120,5120,5100,2
20241220,123900,74594940,5110,5110,5110,5110,0
20241220,123800,74594940,5110,5110,5110,5110,191
20241220,123700,73618930,5120,5120,5120,5120,0
20241220,123600,73618930,5120,5120,5120,5120,0
20241220,123500,73618930,5120,5120,5120,5120,0
20241220,123400,73618930,5120,5120,5120,5120,0
20241220,123300,73618930,5120,5120,5120,5120,0
20241220,123200,73618930,5120,5120,5120,5120,0
20241220,123100,73618930,5120,5120,5120,5120,0
20241220,123000,73618930,5120,5120,5120,5120,0
20241220,122900,73618930,5120,5120,5120,5120,3
20241220,122800,73603570,5110,5110,5110,5110,16
20241220,122700,73521810,5110,5110,5110,5110,0
20241220,122600,73521810,5110,5110,5110,5110,0
20241220,122500,73521810,5110,5110,5110,5110,10
20241220,122400,73470710,5110,5110,5110,5110,0
20241220,122300,73470710,5110,5110,5110,5110,690
20241220,122200,69944810,5110,5110,5110,5110,0
20241220,122100,69944810,5110,5120,5120,5110,78
20241220,122000,69545720,5140,5140,5140,5140,0
20241220,121900,69545720,5140,5140,5140,5140,0
20241220,121800,69545720,5140,5140,5140,5140,0
20241220,121700,69545720,5140,5140,5140,5140,0
20241220,121600,69545720,5140,5140,5140,5140,0
20241220,121500,69545720,5140,5140,5140,5140,0
20241220,121400,69545720,5140,5140,5140,5140,0
20241220,121300,69545720,5140,5140,5140,5140,0
20241220,121200,69545720,5140,5140,5140,5140,0
20241220,121100,69545720,5140,5140,5140,5140,0
20241220,121000,69545720,5140,5110,5140,5110,18
20241220,120900,69453650,5120,5120,5120,5120,0
20241220,120800,69453650,5120,5120,5120,5120,0
20241220,120700,69453650,5120,5120,5120,5120,342
20241220,120600,67702610,5120,5120,5120,5120,0
20241220,120500,67702610,5120,5120,5120,5120,0
20241220,120400,67702610,5120,5130,5130,5120,31
20241220,120300,67543750,5140,5140,5140,5140,0
20241220,120200,67543750,5140,5140,5140,5140,59
20241220,120100,67240490,5130,5130,5130,5130,0
20241220,120000,67240490,5130,5140,5140,5130,1622
20241220,115900,58915800,5140,5140,5140,5140,0
20241220,115800,58915800,5140,5140,5140,5140,0
20241220,115700,58915800,5140,5140,5140,5140,0
20241220,115600,58915800,5140,5140,5140,5140,0
20241220,115500,58915800,5140,5140,5140,5140,1
20241220,115400,58910660,5170,5170,5170,5170,0
20241220,115300,58910660,5170,5170,5170,5170,0
20241220,115200,58910660,5170,5170,5170,5170,1
20241220,115100,58905490,5150,5150,5150,5150,0
20241220,115000,58905490,5150,5150,5150,5150,0
20241220,114900,58905490,5150,5150,5150,5150,6
20241220,114800,58874590,5150,5150,5150,5150,0
20241220,114700,58874590,5150,5150,5150,5150,0
20241220,114600,58874590,5150,5150,5150,5150,0
20241220,114500,58874590,5150,5150,5150,5150,0
20241220,114400,58874590,5150,5150,5150,5150,50
20241220,114300,58617090,5150,5150,5150,5150,0
20241220,114200,58617090,5150,5150,5150,5150,111
20241220,114100,58045440,5160,5160,5160,5160,0
20241220,114000,58045440,5160,5160,5160,5160,0
20241220,113900,58045440,5160,5160,5160,5160,0
20241220,113800,58045440,5160,5160,5160,5160,0
20241220,113700,58045440,5160,5160,5160,5160,0
20241220,113600,58045440,5160,5160,5160,5160,0
20241220,113500,58045440,5160,5160,5160,5160,35
20241220,113400,57864840,5160,5160,5160,5160,65
20241220,113300,57529440,5160,5160,5160,5160,100
20241220,113200,57013440,5140,5140,5140,5140,0
20241220,113100,57013440,5140,5140,5140,5140,0
20241220,113000,57013440,5140,5140,5140,5140,0
20241220,112900,57013440,5140,5140,5140,5140,0
20241220,112800,57013440,5140,5140,5140,5140,0
20241220,112700,57013440,5140,5150,5150,5140,92
20241220,112600,56540170,5150,5150,5150,5150,250
20241220,112500,55252670,5170,5170,5170,5170,0
20241220,112400,55252670,5170,5150,5170,5150,201
20241220,112300,54217500,5170,5170,5170,5170,0
20241220,112200,54217500,5170,5170,5170,5170,0
20241220,112100,54217500,5170,5170,5170,5170,0
20241220,112000,54217500,5170,5170,5170,5170,0
20241220,111900,54217500,5170,5150,5170,5150,790
20241220,111800,50148940,5150,5180,5180,5150,2546
20241220,111700,37000080,5200,5200,5200,5200,0
20241220,111600,37000080,5200,5200,5200,5200,1
20241220,111500,36994880,5180,5180,5180,5180,0
20241220,111400,36994880,5180,5180,5180,5180,0
20241220,111300,36994880,5180,5180,5180,5180,0
20241220,111200,36994880,5180,5180,5180,5180,0
20241220,111100,36994880,5180,5180,5180,5180,0
20241220,111000,36994880,5180,5180,5180,5180,5
20241220,110900,36968980,5210,5210,5210,5210,0
20241220,110800,36968980,5210,5210,5210,5210,0
20241220,110700,36968980,5210,5210,5210,5210,0
20241220,110600,36968980,5210,5210,5210,5210,0
20241220,110500,36968980,5210,5210,5210,5210,0
20241220,110400,36968980,5210,5210,5210,5210,0
20241220,110300,36968980,5210,5210,5210,5210,0
20241220,110200,36968980,5210,5210,5210,5210,50
20241220,110100,36708480,5210,5210,5210,5210,2
20241220,110000,36698060,5210,5210,5210,5210,0
20241220,105900,36698060,5210,5210,5210,5210,0
20241220,105800,36698060,5210,5210,5210,5210,0
20241220,105700,36698060,5210,5210,5210,5210,0
20241220,105600,36698060,5210,5210,5210,5210,0
20241220,105500,36698060,5210,5210,5210,5210,0
20241220,105400,36698060,5210,5210,5210,5210,0
20241220,105300,36698060,5210,5210,5210,5210,0
20241220,105200,36698060,5210,5210,5210,5210,0
20241220,105100,36698060,5210,5210,5210,5210,0
20241220,105000,36698060,5210,5210,5210,5210,1
20241220,104900,36692850,5200,5210,5210,5200,3
20241220,104800,36677230,5200,5200,5200,5200,0
20241220,104700,36677230,5200,5200,5200,5200,0
20241220,104600,36677230,5200,5200,5200,5200,0
20241220,104500,36677230,5200,5200,5200,5200,0
20241220,104400,36677230,5200,5200,5200,5200,0
20241220,104300,36677230,5200,5200,5200,5200,0
20241220,104200,36677230,5200,5200,5200,5200,0
20241220,104100,36677230,5200,5200,5200,5200,0
20241220,104000,36677230,5200,5200,5200,5200,0
20241220,103900,36677230,5200,5200,5200,5200,0
20241220,103800,36677230,5200,5200,5200,5200,0
20241220,103700,36677230,5200,5200,5200,5200,200
20241220,103600,35637230,5200,5200,5200,5200,0
20241220,103500,35637230,5200,5200,5200,5200,0
20241220,103400,35637230,5200,5200,5200,5200,0
20241220,103300,35637230,5200,5200,5200,5200,0
20241220,103200,35637230,5200,5200,5200,5200,63
20241220,103100,35309630,5180,5180,5180,5180,0
20241220,103000,35309630,5180,5180,5180,5180,0
20241220,102900,35309630,5180,5180,5180,5180,0
20241220,102800,35309630,5180,5180,5180,5180,0
20241220,102700,35309630,5180,5210,5210,5180,503
20241220,102600,32703770,5190,5190,5190,5190,0
20241220,102500,32703770,5190,5210,5210,5190,590
20241220,102400,29641650,5210,5210,5210,5210,1
20241220,102300,29636440,5210,5210,5210,5210,0
20241220,102200,29636440,5210,5210,5210,5210,0
20241220,102100,29636440,5210,5210,5210,5210,0
20241220,102000,29636440,5210,5210,5210,5210,0
20241220,101900,29636440,5210,5210,5210,5210,1
20241220,101800,29631230,5210,5210,5210,5210,0
20241220,101700,29631230,5210,5210,5210,5210,3
20241220,101600,29615600,5210,5210,5210,5210,0
20241220,101500,29615600,5210,5210,5210,5210,0
20241220,101400,29615600,5210,5210,5210,5210,0
20241220,101300,29615600,5210,5210,5210,5210,0
20241220,101200,29615600,5210,5210,5210,5210,0
20241220,101100,29615600,5210,5210,5210,5210,0
20241220,101000,29615600,5210,5210,5210,5210,1
20241220,100900,29610390,5180,5180,5180,5180,0
20241220,100800,29610390,5180,5190,5190,5180,2500
20241220,100700,16660370,5190,5190,5190,5190,50
20241220,100600,16400870,5190,5190,5190,5190,0
20241220,100500,16400870,5190,5190,5190,5190,0
20241220,100400,16400870,5190,5190,5190,5190,18
20241220,100300,16307450,5190,5190,5190,5190,4
20241220,100200,16286690,5190,5190,5190,5190,2
20241220,100100,16276310,5180,5180,5180,5180,0
20241220,100000,16276310,5180,5180,5180,5180,0
20241220,095900,16276310,5180,5200,5200,5180,851
20241220,095800,11857650,5210,5210,5210,5210,0
20241220,095700,11857650,5210,5210,5210,5210,0
20241220,095600,11857650,5210,5210,5210,5210,0
20241220,095500,11857650,5210,5210,5210,5210,5
20241220,095400,11831600,5200,5230,5230,5200,510
20241220,095300,9175370,5240,5240,5240,5240,0
20241220,095200,9175370,5240,5240,5240,5240,6
20241220,095100,9143930,5210,5210,5210,5210,0
20241220,095000,9143930,5210,5210,5210,5210,0
20241220,094900,9143930,5210,5210,5210,5210,7
20241220,094800,9107460,5240,5240,5240,5240,0
20241220,094700,9107460,5240,5240,5240,5240,0
20241220,094600,9107460,5240,5240,5240,5240,10
20241220,094500,9055060,5240,5240,5240,5240,0
20241220,094400,9055060,5240,5240,5240,5240,10
20241220,094300,9002660,5240,5240,5240,5240,7
20241220,094200,8965980,5240,5240,5240,5240,4
20241220,094100,8945020,5210,5220,5220,5210,80
20241220,094000,8528140,5240,5240,5240,5240,1
20241220,093900,8522900,5230,5230,5230,5230,140
20241220,093800,7790700,5210,5210,5210,5210,0
20241220,093700,7790700,5210,5210,5210,5210,0
20241220,093600,7790700,5210,5210,5210,5210,0
20241220,093500,7790700,5210,5210,5210,5210,0
20241220,093400,7790700,5210,5210,5210,5210,0
20241220,093300,7790700,5210,5210,5210,5210,0
20241220,093200,7790700,5210,5220,5220,5210,25
20241220,093100,7660220,5220,5220,5220,5220,3
20241220,093000,7644560,5210,5210,5210,5210,0
20241220,092900,7644560,5210,5210,5210,5210,0
20241220,092800,7644560,5210,5210,5210,5210,1
20241220,092700,7639350,5210,5210,5210,5210,3
20241220,092600,7623720,5210,5210,5210,5210,0
20241220,092500,7623720,5210,5210,5210,5210,0
20241220,092400,7623720,5210,5210,5210,5210,0
20241220,092300,7623720,5210,5210,5210,5210,1
20241220,092200,7618510,5210,5210,5210,5210,0
20241220,092100,7618510,5210,5210,5210,5210,6
20241220,092000,7587250,5210,5210,5210,5210,0
20241220,091900,7587250,5210,5210,5210,5210,0
20241220,091800,7587250,5210,5210,5210,5210,0
20241220,091700,7587250,5210,5210,5210,5210,0
20241220,091600,7587250,5210,5210,5210,5210,0
20241220,091500,7587250,5210,5210,5210,5210,591
20241220,091400,4508140,5220,5230,5230,5220,165
20241220,091300,3646790,5240,5240,5240,5240,1
20241220,091200,3641550,5240,5240,5240,5240,3
20241220,091100,3625830,5240,5240,5240,5240,0
20241220,091000,3625830,5240,5240,5240,5240,3
20241220,090900,3610110,5230,5230,5230,5220,612
20241220,090800,410450,5230,5230,5230,5230,0
20241220,090700,410450,5230,5230,5230,5230,0
20241220,090600,410450,5230,5240,5240,5230,30
20241220,090500,253310,5270,5270,5270,5270,1
20241220,090400,248040,5280,5280,5280,5280,0
20241220,090300,248040,5280,5280,5280,5280,7
20241220,090200,211080,5280,5280,5280,5280,0
20241220,090100,211080,5280,5280,5280,5280,28
20241220,090000,63240,5270,5270,5270,5270,12