KissMeData/389140/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,213100,145946600,5170,5170,5170,5170,300
20241219,213000,145946600,5170,5170,5170,5170,0
20241219,212900,145946600,5170,5170,5170,5170,0
20241219,212800,145946600,5170,5170,5170,5170,0
20241219,212700,145946600,5170,5170,5170,5170,0
20241219,212600,145946600,5170,5170,5170,5170,0
20241219,212500,145946600,5170,5170,5170,5170,0
20241219,212400,145946600,5170,5170,5170,5170,0
20241219,212300,145946600,5170,5170,5170,5170,0
20241219,212200,145946600,5170,5170,5170,5170,0
20241219,212100,145946600,5170,5170,5170,5170,0
20241219,212000,145946600,5170,5170,5170,5170,0
20241219,211900,145946600,5170,5170,5170,5170,0
20241219,211800,145946600,5170,5170,5170,5170,0
20241219,211700,145946600,5170,5170,5170,5170,0
20241219,211600,145946600,5170,5170,5170,5170,0
20241219,211500,145946600,5170,5170,5170,5170,0
20241219,211400,145946600,5170,5170,5170,5170,0
20241219,211300,145946600,5170,5170,5170,5170,0
20241219,211200,145946600,5170,5170,5170,5170,0
20241219,211100,145946600,5170,5170,5170,5170,0
20241219,211000,145946600,5170,5170,5170,5170,0
20241219,210900,145946600,5170,5170,5170,5170,0
20241219,210800,145946600,5170,5170,5170,5170,0
20241219,210700,145946600,5170,5170,5170,5170,0
20241219,210600,145946600,5170,5170,5170,5170,0
20241219,210500,145946600,5170,5170,5170,5170,0
20241219,210400,145946600,5170,5170,5170,5170,0
20241219,210300,145946600,5170,5170,5170,5170,0
20241219,210200,145946600,5170,5170,5170,5170,0
20241219,210100,145946600,5170,5170,5170,5170,300
20241219,210000,145946600,5170,5170,5170,5170,0
20241219,205900,145946600,5170,5170,5170,5170,0
20241219,205800,145946600,5170,5170,5170,5170,0
20241219,205700,145946600,5170,5170,5170,5170,0
20241219,205600,145946600,5170,5170,5170,5170,0
20241219,205500,145946600,5170,5170,5170,5170,0
20241219,205400,145946600,5170,5170,5170,5170,0
20241219,205300,145946600,5170,5170,5170,5170,0
20241219,205200,145946600,5170,5170,5170,5170,0
20241219,205100,145946600,5170,5170,5170,5170,0
20241219,205000,145946600,5170,5170,5170,5170,0
20241219,204900,145946600,5170,5170,5170,5170,0
20241219,204800,145946600,5170,5170,5170,5170,0
20241219,204700,145946600,5170,5170,5170,5170,0
20241219,204600,145946600,5170,5170,5170,5170,0
20241219,204500,145946600,5170,5170,5170,5170,0
20241219,204400,145946600,5170,5170,5170,5170,0
20241219,204300,145946600,5170,5170,5170,5170,0
20241219,204200,145946600,5170,5170,5170,5170,0
20241219,204100,145946600,5170,5170,5170,5170,0
20241219,204000,145946600,5170,5170,5170,5170,0
20241219,203900,145946600,5170,5170,5170,5170,0
20241219,203800,145946600,5170,5170,5170,5170,0
20241219,203700,145946600,5170,5170,5170,5170,0
20241219,203600,145946600,5170,5170,5170,5170,0
20241219,203500,145946600,5170,5170,5170,5170,0
20241219,203400,145946600,5170,5170,5170,5170,0
20241219,203300,145946600,5170,5170,5170,5170,0
20241219,203200,145946600,5170,5170,5170,5170,0
20241219,203100,145946600,5170,5170,5170,5170,300
20241219,203000,145946600,5170,5170,5170,5170,0
20241219,202900,145946600,5170,5170,5170,5170,0
20241219,202800,145946600,5170,5170,5170,5170,0
20241219,202700,145946600,5170,5170,5170,5170,0
20241219,202600,145946600,5170,5170,5170,5170,0
20241219,202500,145946600,5170,5170,5170,5170,0
20241219,202400,145946600,5170,5170,5170,5170,0
20241219,202300,145946600,5170,5170,5170,5170,0
20241219,202200,145946600,5170,5170,5170,5170,0
20241219,202100,145946600,5170,5170,5170,5170,0
20241219,202000,145946600,5170,5170,5170,5170,0
20241219,201900,145946600,5170,5170,5170,5170,0
20241219,201800,145946600,5170,5170,5170,5170,0
20241219,201700,145946600,5170,5170,5170,5170,0
20241219,201600,145946600,5170,5170,5170,5170,0
20241219,201500,145946600,5170,5170,5170,5170,0
20241219,201400,145946600,5170,5170,5170,5170,0
20241219,201300,145946600,5170,5170,5170,5170,0
20241219,201200,145946600,5170,5170,5170,5170,0
20241219,201100,145946600,5170,5170,5170,5170,0
20241219,201000,145946600,5170,5170,5170,5170,0
20241219,200900,145946600,5170,5170,5170,5170,0
20241219,200800,145946600,5170,5170,5170,5170,0
20241219,200700,145946600,5170,5170,5170,5170,0
20241219,200600,145946600,5170,5170,5170,5170,0
20241219,200500,145946600,5170,5170,5170,5170,0
20241219,200400,145946600,5170,5170,5170,5170,0
20241219,200300,145946600,5170,5170,5170,5170,0
20241219,200200,145946600,5170,5170,5170,5170,0
20241219,200100,145946600,5170,5170,5170,5170,300
20241219,200000,145946600,5170,5170,5170,5170,0
20241219,195900,145946600,5170,5170,5170,5170,0
20241219,195800,145946600,5170,5170,5170,5170,0
20241219,195700,145946600,5170,5170,5170,5170,0
20241219,195600,145946600,5170,5170,5170,5170,0
20241219,195500,145946600,5170,5170,5170,5170,0
20241219,195400,145946600,5170,5170,5170,5170,0
20241219,195300,145946600,5170,5170,5170,5170,0
20241219,195200,145946600,5170,5170,5170,5170,0
20241219,195100,145946600,5170,5170,5170,5170,0
20241219,195000,145946600,5170,5170,5170,5170,0
20241219,194900,145946600,5170,5170,5170,5170,0
20241219,194800,145946600,5170,5170,5170,5170,0
20241219,194700,145946600,5170,5170,5170,5170,0
20241219,194600,145946600,5170,5170,5170,5170,0
20241219,194500,145946600,5170,5170,5170,5170,0
20241219,194400,145946600,5170,5170,5170,5170,0
20241219,194300,145946600,5170,5170,5170,5170,0
20241219,194200,145946600,5170,5170,5170,5170,0
20241219,194100,145946600,5170,5170,5170,5170,0
20241219,194000,145946600,5170,5170,5170,5170,0
20241219,193900,145946600,5170,5170,5170,5170,0
20241219,193800,145946600,5170,5170,5170,5170,0
20241219,193700,145946600,5170,5170,5170,5170,0
20241219,193600,145946600,5170,5170,5170,5170,0
20241219,193500,145946600,5170,5170,5170,5170,0
20241219,193400,145946600,5170,5170,5170,5170,0
20241219,193300,145946600,5170,5170,5170,5170,0
20241219,193200,145946600,5170,5170,5170,5170,0
20241219,193100,145946600,5170,5170,5170,5170,300
20241219,193000,145946600,5170,5170,5170,5170,0
20241219,192900,145946600,5170,5170,5170,5170,0
20241219,192800,145946600,5170,5170,5170,5170,0
20241219,192700,145946600,5170,5170,5170,5170,0
20241219,192600,145946600,5170,5170,5170,5170,0
20241219,192500,145946600,5170,5170,5170,5170,0
20241219,192400,145946600,5170,5170,5170,5170,0
20241219,192300,145946600,5170,5170,5170,5170,0
20241219,192200,145946600,5170,5170,5170,5170,0
20241219,192100,145946600,5170,5170,5170,5170,0
20241219,192000,145946600,5170,5170,5170,5170,0
20241219,191900,145946600,5170,5170,5170,5170,0
20241219,191800,145946600,5170,5170,5170,5170,0
20241219,191700,145946600,5170,5170,5170,5170,0
20241219,191600,145946600,5170,5170,5170,5170,0
20241219,191500,145946600,5170,5170,5170,5170,0
20241219,191400,145946600,5170,5170,5170,5170,0
20241219,191300,145946600,5170,5170,5170,5170,0
20241219,191200,145946600,5170,5170,5170,5170,0
20241219,191100,145946600,5170,5170,5170,5170,0
20241219,191000,145946600,5170,5170,5170,5170,0
20241219,190900,145946600,5170,5170,5170,5170,0
20241219,190800,145946600,5170,5170,5170,5170,0
20241219,190700,145946600,5170,5170,5170,5170,0
20241219,190600,145946600,5170,5170,5170,5170,0
20241219,190500,145946600,5170,5170,5170,5170,0
20241219,190400,145946600,5170,5170,5170,5170,0
20241219,190300,145946600,5170,5170,5170,5170,0
20241219,190200,145946600,5170,5170,5170,5170,0
20241219,190100,145946600,5170,5170,5170,5170,300
20241219,190000,145946600,5170,5170,5170,5170,0
20241219,185900,145946600,5170,5170,5170,5170,0
20241219,185800,145946600,5170,5170,5170,5170,0
20241219,185700,145946600,5170,5170,5170,5170,0
20241219,185600,145946600,5170,5170,5170,5170,0
20241219,185500,145946600,5170,5170,5170,5170,0
20241219,185400,145946600,5170,5170,5170,5170,0
20241219,185300,145946600,5170,5170,5170,5170,0
20241219,185200,145946600,5170,5170,5170,5170,0
20241219,185100,145946600,5170,5170,5170,5170,0
20241219,185000,145946600,5170,5170,5170,5170,0
20241219,184900,145946600,5170,5170,5170,5170,0
20241219,184800,145946600,5170,5170,5170,5170,0
20241219,184700,145946600,5170,5170,5170,5170,0
20241219,184600,145946600,5170,5170,5170,5170,0
20241219,184500,145946600,5170,5170,5170,5170,0
20241219,184400,145946600,5170,5170,5170,5170,0
20241219,184300,145946600,5170,5170,5170,5170,0
20241219,184200,145946600,5170,5170,5170,5170,0
20241219,184100,145946600,5170,5170,5170,5170,0
20241219,184000,145946600,5170,5170,5170,5170,0
20241219,183900,145946600,5170,5170,5170,5170,0
20241219,183800,145946600,5170,5170,5170,5170,0
20241219,183700,145946600,5170,5170,5170,5170,0
20241219,183600,145946600,5170,5170,5170,5170,0
20241219,183500,145946600,5170,5170,5170,5170,0
20241219,183400,145946600,5170,5170,5170,5170,0
20241219,183300,145946600,5170,5170,5170,5170,0
20241219,183200,145946600,5170,5170,5170,5170,0
20241219,183100,145946600,5170,5170,5170,5170,300
20241219,183000,145946600,5170,5170,5170,5170,0
20241219,182900,145946600,5170,5170,5170,5170,0
20241219,182800,145946600,5170,5170,5170,5170,0
20241219,182700,145946600,5170,5170,5170,5170,0
20241219,182600,145946600,5170,5170,5170,5170,0
20241219,182500,145946600,5170,5170,5170,5170,0
20241219,182400,145946600,5170,5170,5170,5170,0
20241219,182300,145946600,5170,5170,5170,5170,0
20241219,182200,145946600,5170,5170,5170,5170,0
20241219,182100,145946600,5170,5170,5170,5170,0
20241219,182000,145946600,5170,5170,5170,5170,0
20241219,181900,145946600,5170,5170,5170,5170,0
20241219,181800,145946600,5170,5170,5170,5170,0
20241219,181700,145946600,5170,5170,5170,5170,0
20241219,181600,145946600,5170,5170,5170,5170,0
20241219,181500,145946600,5170,5170,5170,5170,0
20241219,181400,145946600,5170,5170,5170,5170,0
20241219,181300,145946600,5170,5170,5170,5170,0
20241219,181200,145946600,5170,5170,5170,5170,0
20241219,181100,145946600,5170,5170,5170,5170,0
20241219,181000,145946600,5170,5170,5170,5170,0
20241219,180900,145946600,5170,5170,5170,5170,0
20241219,180800,145946600,5170,5170,5170,5170,0
20241219,180700,145946600,5170,5170,5170,5170,0
20241219,180600,145946600,5170,5170,5170,5170,0
20241219,180500,145946600,5170,5170,5170,5170,0
20241219,180400,145946600,5170,5170,5170,5170,0
20241219,180300,145946600,5170,5170,5170,5170,0
20241219,180200,145946600,5170,5170,5170,5170,0
20241219,180100,145946600,5170,5170,5170,5170,300
20241219,180000,145946600,5170,5170,5170,5170,0
20241219,175900,145946600,5170,5170,5170,5170,0
20241219,175800,145946600,5170,5170,5170,5170,0
20241219,175700,145946600,5170,5170,5170,5170,0
20241219,175600,145946600,5170,5170,5170,5170,0
20241219,175500,145946600,5170,5170,5170,5170,0
20241219,175400,145946600,5170,5170,5170,5170,0
20241219,175300,145946600,5170,5170,5170,5170,0
20241219,175200,145946600,5170,5170,5170,5170,0
20241219,175100,145946600,5170,5170,5170,5170,0
20241219,175000,145946600,5170,5170,5170,5170,0
20241219,174900,145946600,5170,5170,5170,5170,0
20241219,174800,145946600,5170,5170,5170,5170,0
20241219,174700,145946600,5170,5170,5170,5170,0
20241219,174600,145946600,5170,5170,5170,5170,0
20241219,174500,145946600,5170,5170,5170,5170,0
20241219,174400,145946600,5170,5170,5170,5170,0
20241219,174300,145946600,5170,5170,5170,5170,0
20241219,174200,145946600,5170,5170,5170,5170,0
20241219,174100,145946600,5170,5170,5170,5170,0
20241219,174000,145946600,5170,5170,5170,5170,0
20241219,173900,145946600,5170,5170,5170,5170,0
20241219,173800,145946600,5170,5170,5170,5170,0
20241219,173700,145946600,5170,5170,5170,5170,0
20241219,173600,145946600,5170,5170,5170,5170,0
20241219,173500,145946600,5170,5170,5170,5170,0
20241219,173400,145946600,5170,5170,5170,5170,0
20241219,173300,145946600,5170,5170,5170,5170,0
20241219,173200,145946600,5170,5170,5170,5170,0
20241219,173100,145946600,5170,5170,5170,5170,300
20241219,173000,145946600,5170,5170,5170,5170,0
20241219,172900,145946600,5170,5170,5170,5170,0
20241219,172800,145946600,5170,5170,5170,5170,0
20241219,172700,145946600,5170,5170,5170,5170,0
20241219,172600,145946600,5170,5170,5170,5170,0
20241219,172500,145946600,5170,5170,5170,5170,0
20241219,172400,145946600,5170,5170,5170,5170,0
20241219,172300,145946600,5170,5170,5170,5170,0
20241219,172200,145946600,5170,5170,5170,5170,0
20241219,172100,145946600,5170,5170,5170,5170,0
20241219,172000,145946600,5170,5170,5170,5170,0
20241219,171900,145946600,5170,5170,5170,5170,0
20241219,171800,145946600,5170,5170,5170,5170,0
20241219,171700,145946600,5170,5170,5170,5170,0
20241219,171600,145946600,5170,5170,5170,5170,0
20241219,171500,145946600,5170,5170,5170,5170,0
20241219,171400,145946600,5170,5170,5170,5170,0
20241219,171300,145946600,5170,5170,5170,5170,0
20241219,171200,145946600,5170,5170,5170,5170,0
20241219,171100,145946600,5170,5170,5170,5170,0
20241219,171000,145946600,5170,5170,5170,5170,0
20241219,170900,145946600,5170,5170,5170,5170,0
20241219,170800,145946600,5170,5170,5170,5170,0
20241219,170700,145946600,5170,5170,5170,5170,0
20241219,170600,145946600,5170,5170,5170,5170,0
20241219,170500,145946600,5170,5170,5170,5170,0
20241219,170400,145946600,5170,5170,5170,5170,0
20241219,170300,145946600,5170,5170,5170,5170,0
20241219,170200,145946600,5170,5170,5170,5170,0
20241219,170100,145946600,5170,5170,5170,5170,300
20241219,170000,145946600,5170,5170,5170,5170,0
20241219,165900,145946600,5170,5170,5170,5170,0
20241219,165800,145946600,5170,5170,5170,5170,0
20241219,165700,145946600,5170,5170,5170,5170,0
20241219,165600,145946600,5170,5170,5170,5170,0
20241219,165500,145946600,5170,5170,5170,5170,0
20241219,165400,145946600,5170,5170,5170,5170,0
20241219,165300,145946600,5170,5170,5170,5170,0
20241219,165200,145946600,5170,5170,5170,5170,0
20241219,165100,145946600,5170,5170,5170,5170,0
20241219,165000,145946600,5170,5170,5170,5170,0
20241219,164900,145946600,5170,5170,5170,5170,0
20241219,164800,145946600,5170,5170,5170,5170,0
20241219,164700,145946600,5170,5170,5170,5170,0
20241219,164600,145946600,5170,5170,5170,5170,0
20241219,164500,145946600,5170,5170,5170,5170,0
20241219,164400,145946600,5170,5170,5170,5170,0
20241219,164300,145946600,5170,5170,5170,5170,0
20241219,164200,145946600,5170,5170,5170,5170,0
20241219,164100,145946600,5170,5170,5170,5170,0
20241219,164000,145946600,5170,5170,5170,5170,0
20241219,163900,145946600,5170,5170,5170,5170,0
20241219,163800,145946600,5170,5170,5170,5170,0
20241219,163700,145946600,5170,5170,5170,5170,0
20241219,163600,145946600,5170,5170,5170,5170,0
20241219,163500,145946600,5170,5170,5170,5170,0
20241219,163400,145946600,5170,5170,5170,5170,0
20241219,163300,145946600,5170,5170,5170,5170,0
20241219,163200,145946600,5170,5170,5170,5170,0
20241219,163100,145946600,5170,5170,5170,5170,300
20241219,163000,145946600,5170,5170,5170,5170,0
20241219,162900,145946600,5170,5170,5170,5170,0
20241219,162800,145946600,5170,5170,5170,5170,0
20241219,162700,145946600,5170,5170,5170,5170,0
20241219,162600,145946600,5170,5170,5170,5170,0
20241219,162500,145946600,5170,5170,5170,5170,0
20241219,162400,145946600,5170,5170,5170,5170,0
20241219,162300,145946600,5170,5170,5170,5170,0
20241219,162200,145946600,5170,5170,5170,5170,0
20241219,162100,145946600,5170,5170,5170,5170,0
20241219,162000,145946600,5170,5170,5170,5170,0
20241219,161900,145946600,5170,5170,5170,5170,0
20241219,161800,145946600,5170,5170,5170,5170,0
20241219,161700,145946600,5170,5170,5170,5170,0
20241219,161600,145946600,5170,5170,5170,5170,0
20241219,161500,145946600,5170,5170,5170,5170,0
20241219,161400,145946600,5170,5170,5170,5170,0
20241219,161300,145946600,5170,5170,5170,5170,0
20241219,161200,145946600,5170,5170,5170,5170,0
20241219,161100,145946600,5170,5170,5170,5170,0
20241219,161000,145946600,5170,5170,5170,5170,0
20241219,160900,145946600,5170,5170,5170,5170,0
20241219,160800,145946600,5170,5170,5170,5170,0
20241219,160700,145946600,5170,5170,5170,5170,0
20241219,160600,145946600,5170,5170,5170,5170,0
20241219,160500,145946600,5170,5170,5170,5170,0
20241219,160400,145946600,5170,5170,5170,5170,0
20241219,160300,145946600,5170,5170,5170,5170,0
20241219,160200,145946600,5170,5170,5170,5170,0
20241219,160100,145946600,5170,5170,5170,5170,300
20241219,160000,145946600,5170,5170,5170,5170,0
20241219,155900,145946600,5170,5170,5170,5170,0
20241219,155800,145946600,5170,5170,5170,5170,0
20241219,155700,145946600,5170,5170,5170,5170,0
20241219,155600,145946600,5170,5170,5170,5170,0
20241219,155500,145946600,5170,5170,5170,5170,0
20241219,155400,145946600,5170,5170,5170,5170,0
20241219,155300,145946600,5170,5170,5170,5170,0
20241219,155200,145946600,5170,5170,5170,5170,0
20241219,155100,145946600,5170,5170,5170,5170,0
20241219,155000,145946600,5170,5170,5170,5170,0
20241219,154900,145946600,5170,5170,5170,5170,0
20241219,154800,145946600,5170,5170,5170,5170,0
20241219,154700,145946600,5170,5170,5170,5170,0
20241219,154600,145946600,5170,5170,5170,5170,0
20241219,154500,145946600,5170,5170,5170,5170,0
20241219,154400,145946600,5170,5170,5170,5170,0
20241219,154300,145946600,5170,5170,5170,5170,0
20241219,154200,145946600,5170,5170,5170,5170,0
20241219,154100,145946600,5170,5170,5170,5170,0
20241219,154000,145946600,5170,5170,5170,5170,0
20241219,153900,145946600,5170,5170,5170,5170,0
20241219,153800,145946600,5170,5170,5170,5170,0
20241219,153700,145946600,5170,5170,5170,5170,0
20241219,153600,145946600,5170,5170,5170,5170,0
20241219,153500,145946600,5170,5170,5170,5170,0
20241219,153400,145946600,5170,5170,5170,5170,0
20241219,153300,145946600,5170,5170,5170,5170,0
20241219,153200,145946600,5170,5170,5170,5170,0
20241219,153100,145946600,5170,5170,5170,5170,300
20241219,153000,145946600,5170,5170,5170,5170,300
20241219,152900,144395600,5200,5200,5200,5200,0
20241219,152800,144395600,5200,5200,5200,5200,0
20241219,152700,144395600,5200,5200,5200,5200,0
20241219,152600,144395600,5200,5200,5200,5200,0
20241219,152500,144395600,5200,5200,5200,5200,0
20241219,152400,144395600,5200,5200,5200,5200,0
20241219,152300,144395600,5200,5200,5200,5200,0
20241219,152200,144395600,5200,5200,5200,5200,0
20241219,152100,144395600,5200,5200,5200,5200,0
20241219,152000,144395600,5200,5200,5200,5200,0
20241219,151900,144395600,5200,5170,5200,5160,374
20241219,151800,142461380,5200,5160,5200,5160,33
20241219,151700,142289820,5200,5200,5200,5200,17
20241219,151600,142201420,5200,5200,5200,5200,40
20241219,151500,141993420,5200,5190,5200,5190,81
20241219,151400,141572990,5190,5190,5190,5190,36
20241219,151300,141386150,5190,5190,5190,5190,40
20241219,151200,141178550,5190,5190,5190,5190,55
20241219,151100,140893100,5190,5190,5190,5190,53
20241219,151000,140618030,5160,5190,5190,5160,44
20241219,150900,140390030,5200,5200,5200,5200,90
20241219,150800,139922030,5200,5200,5200,5200,40
20241219,150700,139714030,5200,5200,5200,5200,47
20241219,150600,139469630,5200,5200,5200,5200,33
20241219,150500,139298030,5200,5200,5200,5200,43
20241219,150400,139074430,5200,5180,5200,5180,87
20241219,150300,138623060,5190,5190,5190,5190,42
20241219,150200,138405080,5190,5190,5190,5190,38
20241219,150100,138207860,5190,5190,5190,5190,44
20241219,150000,137979500,5200,5200,5200,5200,0
20241219,145900,137979500,5200,5200,5200,5200,136
20241219,145800,137272300,5200,5200,5200,5200,46
20241219,145700,137033100,5200,5190,5200,5190,84
20241219,145600,136596590,5190,5140,5190,5140,247
20241219,145500,135322810,5190,5150,5190,5140,336
20241219,145400,133592190,5190,5190,5190,5190,42
20241219,145300,133374210,5190,5190,5190,5190,38
20241219,145200,133176990,5190,5190,5190,5190,48
20241219,145100,132927870,5190,5190,5190,5190,32
20241219,145000,132761790,5190,5190,5190,5190,48
20241219,144900,132512670,5190,5150,5190,5150,44
20241219,144800,132284790,5150,5160,5160,5150,710
20241219,144700,128627290,5190,5190,5190,5190,33
20241219,144600,128456020,5190,5190,5190,5190,45
20241219,144500,128222470,5190,5190,5190,5190,35
20241219,144400,128040820,5190,5190,5190,5190,49
20241219,144300,127786510,5190,5190,5190,5190,36
20241219,144200,127599670,5190,5190,5190,5190,46
20241219,144100,127360930,5190,5190,5190,5190,34
20241219,144000,127184470,5190,5190,5190,5190,41
20241219,143900,126971680,5190,5180,5190,5180,139
20241219,143800,126251390,5180,5180,5180,5180,42
20241219,143700,126033830,5180,5180,5180,5180,88
20241219,143600,125577990,5180,5180,5180,5180,0
20241219,143500,125577990,5180,5160,5180,5160,345
20241219,143400,123796890,5180,5180,5180,5180,35
20241219,143300,123615590,5160,5160,5160,5160,51
20241219,143200,123352430,5170,5170,5170,5170,29
20241219,143100,123202500,5170,5170,5170,5170,59
20241219,143000,122897470,5170,5170,5170,5170,39
20241219,142900,122695840,5160,5170,5170,5160,45
20241219,142800,122463200,5170,5170,5170,5170,36
20241219,142700,122277080,5170,5170,5170,5170,43
20241219,142600,122054770,5170,5170,5170,5170,37
20241219,142500,121863480,5170,5170,5170,5170,68
20241219,142400,121511920,5140,5140,5140,5140,300
20241219,142300,119969920,5170,5170,5170,5170,0
20241219,142200,119969920,5170,5170,5170,5170,0
20241219,142100,119969920,5170,5170,5170,5170,0
20241219,142000,119969920,5170,5170,5170,5140,21
20241219,141900,119861380,5170,5170,5170,5170,40
20241219,141800,119654580,5140,5140,5140,5140,0
20241219,141700,119654580,5140,5140,5140,5140,0
20241219,141600,119654580,5140,5140,5140,5140,0
20241219,141500,119654580,5140,5140,5140,5140,0
20241219,141400,119654580,5140,5140,5140,5140,0
20241219,141300,119654580,5140,5140,5140,5140,0
20241219,141200,119654580,5140,5140,5140,5140,0
20241219,141100,119654580,5140,5140,5140,5140,0
20241219,141000,119654580,5140,5140,5140,5140,0
20241219,140900,119654580,5140,5150,5150,5140,693
20241219,140800,116090140,5150,5150,5150,5150,0
20241219,140700,116090140,5150,5150,5150,5150,0
20241219,140600,116090140,5150,5150,5150,5150,0
20241219,140500,116090140,5150,5150,5150,5150,0
20241219,140400,116090140,5150,5150,5150,5150,0
20241219,140300,116090140,5150,5150,5150,5150,0
20241219,140200,116090140,5150,5160,5160,5150,516
20241219,140100,113432680,5170,5170,5170,5170,0
20241219,140000,113432680,5170,5170,5170,5170,0
20241219,135900,113432680,5170,5170,5170,5170,0
20241219,135800,113432680,5170,5170,5170,5170,0
20241219,135700,113432680,5170,5170,5170,5170,0
20241219,135600,113432680,5170,5170,5170,5170,0
20241219,135500,113432680,5170,5170,5170,5170,0
20241219,135400,113432680,5170,5160,5170,5160,3
20241219,135300,113417180,5170,5170,5170,5170,1
20241219,135200,113412010,5180,5180,5180,5180,0
20241219,135100,113412010,5180,5180,5180,5180,0
20241219,135000,113412010,5180,5180,5180,5180,0
20241219,134900,113412010,5180,5180,5180,5180,0
20241219,134800,113412010,5180,5180,5180,5180,0
20241219,134700,113412010,5180,5160,5180,5160,20
20241219,134600,113308530,5160,5160,5160,5160,4
20241219,134500,113287890,5140,5140,5140,5140,0
20241219,134400,113287890,5140,5140,5140,5140,0
20241219,134300,113287890,5140,5150,5150,5140,143
20241219,134200,112552850,5180,5150,5180,5150,22
20241219,134100,112439490,5180,5160,5180,5160,32
20241219,134000,112274330,5160,5160,5160,5160,0
20241219,133900,112274330,5160,5180,5180,5160,129
20241219,133800,111608530,5190,5190,5190,5190,0
20241219,133700,111608530,5190,5190,5190,5190,2
20241219,133600,111598150,5180,5180,5180,5180,0
20241219,133500,111598150,5180,5180,5180,5180,0
20241219,133400,111598150,5180,5180,5180,5180,0
20241219,133300,111598150,5180,5180,5180,5180,0
20241219,133200,111598150,5180,5180,5180,5180,0
20241219,133100,111598150,5180,5180,5180,5180,192
20241219,133000,110603590,5190,5190,5190,5190,0
20241219,132900,110603590,5190,5190,5190,5190,0
20241219,132800,110603590,5190,5190,5190,5190,0
20241219,132700,110603590,5190,5190,5190,5190,2
20241219,132600,110593210,5180,5180,5180,5180,7
20241219,132500,110556950,5180,5180,5180,5180,357
20241219,132400,108707690,5180,5180,5180,5180,0
20241219,132300,108707690,5180,5180,5180,5180,0
20241219,132200,108707690,5180,5180,5180,5180,10
20241219,132100,108655890,5180,5180,5180,5180,0
20241219,132000,108655890,5180,5180,5180,5180,0
20241219,131900,108655890,5180,5180,5180,5180,0
20241219,131800,108655890,5180,5180,5180,5180,27
20241219,131700,108516030,5180,5170,5180,5170,4
20241219,131600,108495330,5150,5150,5150,5150,0
20241219,131500,108495330,5150,5150,5150,5150,310
20241219,131400,106898830,5180,5180,5180,5180,0
20241219,131300,106898830,5180,5180,5180,5180,0
20241219,131200,106898830,5180,5180,5180,5180,0
20241219,131100,106898830,5180,5180,5180,5180,0
20241219,131000,106898830,5180,5180,5180,5180,0
20241219,130900,106898830,5180,5180,5180,5180,0
20241219,130800,106898830,5180,5170,5180,5170,3
20241219,130700,106883300,5180,5180,5180,5180,0
20241219,130600,106883300,5180,5180,5180,5180,0
20241219,130500,106883300,5180,5180,5180,5180,0
20241219,130400,106883300,5180,5180,5180,5180,0
20241219,130300,106883300,5180,5180,5180,5180,0
20241219,130200,106883300,5180,5180,5180,5180,0
20241219,130100,106883300,5180,5180,5180,5180,0
20241219,130000,106883300,5180,5180,5180,5180,0
20241219,125900,106883300,5180,5180,5180,5180,0
20241219,125800,106883300,5180,5180,5180,5180,0
20241219,125700,106883300,5180,5180,5180,5180,0
20241219,125600,106883300,5180,5180,5180,5180,2
20241219,125500,106872940,5150,5150,5150,5150,0
20241219,125400,106872940,5150,5150,5150,5150,760
20241219,125300,102958940,5190,5190,5190,5190,0
20241219,125200,102958940,5190,5170,5190,5170,52
20241219,125100,102690060,5170,5170,5170,5170,0
20241219,125000,102690060,5170,5170,5170,5170,0
20241219,124900,102690060,5170,5170,5170,5170,0
20241219,124800,102690060,5170,5170,5170,5170,50
20241219,124700,102431560,5170,5170,5170,5170,0
20241219,124600,102431560,5170,5170,5170,5170,1
20241219,124500,102426390,5160,5160,5160,5160,0
20241219,124400,102426390,5160,5160,5160,5160,0
20241219,124300,102426390,5160,5160,5160,5160,100
20241219,124200,101910390,5160,5160,5160,5160,0
20241219,124100,101910390,5160,5160,5160,5160,0
20241219,124000,101910390,5160,5160,5160,5160,1
20241219,123900,101905230,5140,5140,5140,5140,0
20241219,123800,101905230,5140,5140,5140,5140,11
20241219,123700,101848690,5180,5180,5180,5180,0
20241219,123600,101848690,5180,5180,5180,5180,1
20241219,123500,101843510,5190,5150,5190,5150,3
20241219,123400,101828020,5140,5140,5140,5140,137
20241219,123300,101123840,5150,5150,5150,5150,0
20241219,123200,101123840,5150,5150,5150,5150,47
20241219,123100,100881790,5190,5190,5190,5190,0
20241219,123000,100881790,5190,5190,5190,5190,0
20241219,122900,100881790,5190,5190,5190,5190,0
20241219,122800,100881790,5190,5190,5190,5190,2
20241219,122700,100871410,5150,5150,5150,5150,0
20241219,122600,100871410,5150,5160,5160,5150,661
20241219,122500,97467250,5160,5160,5160,5160,0
20241219,122400,97467250,5160,5160,5160,5160,1
20241219,122300,97462090,5190,5190,5190,5190,0
20241219,122200,97462090,5190,5190,5190,5190,0
20241219,122100,97462090,5190,5190,5190,5190,0
20241219,122000,97462090,5190,5190,5190,5190,200
20241219,121900,96424090,5190,5190,5190,5190,0
20241219,121800,96424090,5190,5190,5190,5190,0
20241219,121700,96424090,5190,5170,5190,5170,46
20241219,121600,96186020,5170,5150,5170,5150,12
20241219,121500,96124160,5140,5140,5140,5140,0
20241219,121400,96124160,5140,5140,5140,5140,0
20241219,121300,96124160,5140,5150,5150,5140,151
20241219,121200,95346840,5170,5170,5170,5170,0
20241219,121100,95346840,5170,5170,5170,5170,0
20241219,121000,95346840,5170,5170,5170,5170,0
20241219,120900,95346840,5170,5170,5170,5170,31
20241219,120800,95186570,5170,5170,5170,5170,0
20241219,120700,95186570,5170,5170,5170,5170,0
20241219,120600,95186570,5170,5170,5170,5170,220
20241219,120500,94049170,5170,5170,5170,5170,2
20241219,120400,94038830,5170,5170,5170,5170,0
20241219,120300,94038830,5170,5170,5170,5170,0
20241219,120200,94038830,5170,5170,5170,5170,0
20241219,120100,94038830,5170,5170,5170,5170,0
20241219,120000,94038830,5170,5170,5170,5170,20
20241219,115900,93935430,5170,5170,5170,5170,0
20241219,115800,93935430,5170,5170,5170,5170,0
20241219,115700,93935430,5170,5170,5170,5170,0
20241219,115600,93935430,5170,5170,5170,5170,0
20241219,115500,93935430,5170,5150,5170,5150,4
20241219,115400,93914770,5150,5150,5150,5150,0
20241219,115300,93914770,5150,5150,5150,5150,1
20241219,115200,93909620,5160,5140,5160,5140,107
20241219,115100,93357650,5160,5160,5160,5160,0
20241219,115000,93357650,5160,5160,5160,5160,0
20241219,114900,93357650,5160,5160,5160,5160,0
20241219,114800,93357650,5160,5160,5160,5160,0
20241219,114700,93357650,5160,5160,5160,5160,0
20241219,114600,93357650,5160,5160,5160,5160,9
20241219,114500,93311210,5160,5160,5160,5160,0
20241219,114400,93311210,5160,5160,5160,5160,0
20241219,114300,93311210,5160,5160,5160,5160,0
20241219,114200,93311210,5160,5160,5160,5160,0
20241219,114100,93311210,5160,5160,5160,5160,20
20241219,114000,93208010,5170,5170,5170,5170,0
20241219,113900,93208010,5170,5170,5170,5170,0
20241219,113800,93208010,5170,5170,5170,5170,0
20241219,113700,93208010,5170,5170,5170,5170,0
20241219,113600,93208010,5170,5170,5170,5170,0
20241219,113500,93208010,5170,5170,5170,5170,0
20241219,113400,93208010,5170,5170,5170,5170,0
20241219,113300,93208010,5170,5170,5170,5170,0
20241219,113200,93208010,5170,5140,5170,5140,154
20241219,113100,92416180,5140,5140,5140,5140,0
20241219,113000,92416180,5140,5140,5140,5140,9
20241219,112900,92369920,5140,5140,5140,5140,1
20241219,112800,92364780,5140,5140,5140,5140,46
20241219,112700,92128340,5140,5150,5150,5140,313
20241219,112600,90519510,5170,5170,5170,5170,0
20241219,112500,90519510,5170,5170,5170,5170,2
20241219,112400,90509170,5180,5180,5180,5180,2
20241219,112300,90498810,5180,5180,5180,5180,0
20241219,112200,90498810,5180,5180,5180,5180,0
20241219,112100,90498810,5180,5180,5180,5180,0
20241219,112000,90498810,5180,5180,5180,5180,0
20241219,111900,90498810,5180,5180,5180,5180,0
20241219,111800,90498810,5180,5180,5180,5180,0
20241219,111700,90498810,5180,5180,5180,5180,21
20241219,111600,90390030,5150,5150,5150,5150,0
20241219,111500,90390030,5150,5160,5160,5150,291
20241219,111400,88891360,5190,5190,5190,5190,0
20241219,111300,88891360,5190,5190,5190,5190,0
20241219,111200,88891360,5190,5190,5190,5190,0
20241219,111100,88891360,5190,5190,5190,5190,28
20241219,111000,88746040,5190,5190,5190,5190,1
20241219,110900,88740850,5190,5190,5190,5190,1
20241219,110800,88735660,5190,5190,5190,5190,0
20241219,110700,88735660,5190,5190,5190,5190,0
20241219,110600,88735660,5190,5190,5190,5190,5
20241219,110500,88709710,5190,5190,5190,5190,28
20241219,110400,88564390,5180,5180,5180,5180,5
20241219,110300,88538490,5180,5180,5180,5180,0
20241219,110200,88538490,5180,5180,5180,5180,21
20241219,110100,88429710,5160,5160,5160,5160,0
20241219,110000,88429710,5160,5160,5160,5160,0
20241219,105900,88429710,5160,5160,5160,5160,208
20241219,105800,87356430,5200,5200,5200,5200,0
20241219,105700,87356430,5200,5200,5200,5200,0
20241219,105600,87356430,5200,5180,5200,5180,100
20241219,105500,86837630,5180,5180,5180,5180,100
20241219,105400,86319630,5180,5180,5180,5180,14
20241219,105300,86247110,5180,5180,5180,5180,30
20241219,105200,86091710,5180,5180,5180,5180,0
20241219,105100,86091710,5180,5180,5180,5180,8
20241219,105000,86050270,5180,5180,5180,5180,0
20241219,104900,86050270,5180,5180,5180,5180,0
20241219,104800,86050270,5180,5180,5180,5180,0
20241219,104700,86050270,5180,5180,5180,5180,0
20241219,104600,86050270,5180,5180,5180,5180,0
20241219,104500,86050270,5180,5180,5180,5180,0
20241219,104400,86050270,5180,5180,5180,5180,0
20241219,104300,86050270,5180,5180,5180,5180,68
20241219,104200,85698030,5150,5130,5150,5130,1176
20241219,104100,79644150,5130,5130,5130,5130,0
20241219,104000,79644150,5130,5130,5130,5130,0
20241219,103900,79644150,5130,5130,5130,5130,0
20241219,103800,79644150,5130,5130,5130,5130,0
20241219,103700,79644150,5130,5130,5130,5130,0
20241219,103600,79644150,5130,5130,5130,5130,0
20241219,103500,79644150,5130,5130,5130,5130,16
20241219,103400,79562070,5130,5130,5130,5130,0
20241219,103300,79562070,5130,5130,5130,5130,16
20241219,103200,79479990,5110,5110,5110,5110,0
20241219,103100,79479990,5110,5100,5110,5100,180
20241219,103000,78561890,5100,5100,5100,5100,0
20241219,102900,78561890,5100,5120,5120,5100,491
20241219,102800,76056150,5120,5120,5120,5120,284
20241219,102700,74602070,5130,5130,5130,5130,0
20241219,102600,74602070,5130,5140,5140,5130,156
20241219,102500,73801780,5130,5130,5130,5130,0
20241219,102400,73801780,5130,5140,5140,5130,950
20241219,102300,68928130,5140,5140,5140,5140,228
20241219,102200,67756210,5140,5160,5160,5140,300
20241219,102100,66212900,5160,5170,5170,5160,700
20241219,102000,62599390,5170,5190,5190,5170,31
20241219,101900,62439100,5220,5220,5220,5220,0
20241219,101800,62439100,5220,5220,5220,5220,0
20241219,101700,62439100,5220,5180,5220,5180,6
20241219,101600,62407860,5180,5220,5220,5180,328
20241219,101500,60708700,5210,5210,5210,5210,0
20241219,101400,60708700,5210,5200,5210,5190,940
20241219,101300,55825570,5200,5230,5230,5200,187
20241219,101200,54852750,5230,5230,5230,5230,0
20241219,101100,54852750,5230,5230,5230,5230,0
20241219,101000,54852750,5230,5230,5230,5230,0
20241219,100900,54852750,5230,5230,5230,5230,0
20241219,100800,54852750,5230,5230,5230,5230,0
20241219,100700,54852750,5230,5230,5230,5230,0
20241219,100600,54852750,5230,5230,5230,5230,0
20241219,100500,54852750,5230,5220,5230,5220,89
20241219,100400,54388110,5220,5220,5220,5220,1
20241219,100300,54382890,5220,5210,5220,5210,3
20241219,100200,54367250,5220,5220,5220,5220,0
20241219,100100,54367250,5220,5200,5220,5190,8
20241219,100000,54325560,5220,5220,5220,5220,0
20241219,095900,54325560,5220,5200,5220,5200,21
20241219,095800,54216300,5220,5220,5220,5220,0
20241219,095700,54216300,5220,5220,5220,5220,0
20241219,095600,54216300,5220,5200,5230,5180,228
20241219,095500,53030990,5200,5170,5200,5170,165
20241219,095400,52176310,5170,5150,5170,5150,157
20241219,095300,51366990,5180,5180,5180,5180,0
20241219,095200,51366990,5180,5180,5180,5180,0
20241219,095100,51366990,5180,5180,5180,5180,0
20241219,095000,51366990,5180,5140,5180,5140,182
20241219,094900,50431430,5140,5150,5180,5140,1018
20241219,094800,45195910,5180,5160,5180,5160,4
20241219,094700,45175230,5180,5180,5180,5180,0
20241219,094600,45175230,5180,5150,5180,5150,188
20241219,094500,44206980,5180,5180,5180,5180,0
20241219,094400,44206980,5180,5180,5180,5180,0
20241219,094300,44206980,5180,5180,5180,5150,105
20241219,094200,43666110,5180,5180,5180,5180,0
20241219,094100,43666110,5180,5180,5180,5150,22
20241219,094000,43552300,5180,5170,5180,5170,25
20241219,093900,43422820,5140,5140,5140,5140,0
20241219,093800,43422820,5140,5170,5170,5140,24
20241219,093700,43298770,5140,5200,5200,5140,51
20241219,093600,43033630,5200,5200,5200,5200,15
20241219,093500,42955630,5200,5150,5200,5150,222
20241219,093400,41812230,5200,5200,5200,5200,0
20241219,093300,41812230,5200,5200,5200,5200,50
20241219,093200,41552230,5200,5180,5200,5180,506
20241219,093100,38931110,5200,5200,5200,5200,0
20241219,093000,38931110,5200,5200,5200,5200,87
20241219,092900,38478710,5200,5200,5200,5200,0
20241219,092800,38478710,5200,5190,5200,5150,2480
20241219,092700,25608130,5190,5190,5190,5190,0
20241219,092600,25608130,5190,5190,5190,5190,31
20241219,092500,25447240,5190,5190,5190,5140,85
20241219,092400,25010090,5190,5190,5190,5150,5
20241219,092300,24984180,5140,5140,5140,5140,50
20241219,092200,24727180,5190,5150,5190,5150,242
20241219,092100,23480520,5190,5170,5190,5160,17
20241219,092000,23392460,5190,5180,5190,5170,110
20241219,091900,22822660,5180,5170,5180,5170,34
20241219,091800,22646800,5140,5180,5190,5140,114
20241219,091700,22059900,5200,5200,5200,5200,10
20241219,091600,22007900,5230,5170,5230,5150,142
20241219,091500,21275970,5230,5140,5240,5140,90
20241219,091400,20809660,5130,5130,5130,5130,0
20241219,091300,20809660,5130,5140,5140,5130,238
20241219,091200,19587890,5130,5150,5170,5130,284
20241219,091100,18127010,5160,5160,5160,5160,213
20241219,091000,17027930,5170,5180,5180,5170,136
20241219,090900,16324690,5170,5240,5240,5170,58
20241219,090800,16024170,5250,5270,5270,5180,132
20241219,090700,15337660,5260,5170,5270,5170,279
20241219,090600,13885570,5170,5180,5180,5100,43
20241219,090500,13662990,5180,5150,5180,5150,81
20241219,090400,13245300,5180,5150,5180,5150,153
20241219,090300,12457290,5150,5120,5150,5120,47
20241219,090200,12216230,5060,5060,5060,5060,0
20241219,090100,12216230,5060,5050,5070,5050,2054
20241219,090000,1823000,5150,5050,5150,5050,358