KissMeData/389140/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,213200,235589820,4880,4880,4880,4880,1003
20241220,213100,235589820,4880,4880,4880,4880,0
20241220,213000,235589820,4880,4880,4880,4880,0
20241220,212900,235589820,4880,4880,4880,4880,0
20241220,212800,235589820,4880,4880,4880,4880,0
20241220,212700,235589820,4880,4880,4880,4880,0
20241220,212600,235589820,4880,4880,4880,4880,0
20241220,212500,235589820,4880,4880,4880,4880,0
20241220,212400,235589820,4880,4880,4880,4880,0
20241220,212300,235589820,4880,4880,4880,4880,0
20241220,212200,235589820,4880,4880,4880,4880,0
20241220,212100,235589820,4880,4880,4880,4880,0
20241220,212000,235589820,4880,4880,4880,4880,0
20241220,211900,235589820,4880,4880,4880,4880,0
20241220,211800,235589820,4880,4880,4880,4880,0
20241220,211700,235589820,4880,4880,4880,4880,0
20241220,211600,235589820,4880,4880,4880,4880,0
20241220,211500,235589820,4880,4880,4880,4880,0
20241220,211400,235589820,4880,4880,4880,4880,0
20241220,211300,235589820,4880,4880,4880,4880,0
20241220,211200,235589820,4880,4880,4880,4880,0
20241220,211100,235589820,4880,4880,4880,4880,0
20241220,211000,235589820,4880,4880,4880,4880,0
20241220,210900,235589820,4880,4880,4880,4880,0
20241220,210800,235589820,4880,4880,4880,4880,0
20241220,210700,235589820,4880,4880,4880,4880,0
20241220,210600,235589820,4880,4880,4880,4880,0
20241220,210500,235589820,4880,4880,4880,4880,0
20241220,210400,235589820,4880,4880,4880,4880,0
20241220,210300,235589820,4880,4880,4880,4880,0
20241220,210200,235589820,4880,4880,4880,4880,1003
20241220,210100,235589820,4880,4880,4880,4880,0
20241220,210000,235589820,4880,4880,4880,4880,0
20241220,205900,235589820,4880,4880,4880,4880,0
20241220,205800,235589820,4880,4880,4880,4880,0
20241220,205700,235589820,4880,4880,4880,4880,0
20241220,205600,235589820,4880,4880,4880,4880,0
20241220,205500,235589820,4880,4880,4880,4880,0
20241220,205400,235589820,4880,4880,4880,4880,0
20241220,205300,235589820,4880,4880,4880,4880,0
20241220,205200,235589820,4880,4880,4880,4880,0
20241220,205100,235589820,4880,4880,4880,4880,0
20241220,205000,235589820,4880,4880,4880,4880,0
20241220,204900,235589820,4880,4880,4880,4880,0
20241220,204800,235589820,4880,4880,4880,4880,0
20241220,204700,235589820,4880,4880,4880,4880,0
20241220,204600,235589820,4880,4880,4880,4880,0
20241220,204500,235589820,4880,4880,4880,4880,0
20241220,204400,235589820,4880,4880,4880,4880,0
20241220,204300,235589820,4880,4880,4880,4880,0
20241220,204200,235589820,4880,4880,4880,4880,0
20241220,204100,235589820,4880,4880,4880,4880,0
20241220,204000,235589820,4880,4880,4880,4880,0
20241220,203900,235589820,4880,4880,4880,4880,0
20241220,203800,235589820,4880,4880,4880,4880,0
20241220,203700,235589820,4880,4880,4880,4880,0
20241220,203600,235589820,4880,4880,4880,4880,0
20241220,203500,235589820,4880,4880,4880,4880,0
20241220,203400,235589820,4880,4880,4880,4880,0
20241220,203300,235589820,4880,4880,4880,4880,0
20241220,203200,235589820,4880,4880,4880,4880,1003
20241220,203100,235589820,4880,4880,4880,4880,0
20241220,203000,235589820,4880,4880,4880,4880,0
20241220,202900,235589820,4880,4880,4880,4880,0
20241220,202800,235589820,4880,4880,4880,4880,0
20241220,202700,235589820,4880,4880,4880,4880,0
20241220,202600,235589820,4880,4880,4880,4880,0
20241220,202500,235589820,4880,4880,4880,4880,0
20241220,202400,235589820,4880,4880,4880,4880,0
20241220,202300,235589820,4880,4880,4880,4880,0
20241220,202200,235589820,4880,4880,4880,4880,0
20241220,202100,235589820,4880,4880,4880,4880,0
20241220,202000,235589820,4880,4880,4880,4880,0
20241220,201900,235589820,4880,4880,4880,4880,0
20241220,201800,235589820,4880,4880,4880,4880,0
20241220,201700,235589820,4880,4880,4880,4880,0
20241220,201600,235589820,4880,4880,4880,4880,0
20241220,201500,235589820,4880,4880,4880,4880,0
20241220,201400,235589820,4880,4880,4880,4880,0
20241220,201300,235589820,4880,4880,4880,4880,0
20241220,201200,235589820,4880,4880,4880,4880,0
20241220,201100,235589820,4880,4880,4880,4880,0
20241220,201000,235589820,4880,4880,4880,4880,0
20241220,200900,235589820,4880,4880,4880,4880,0
20241220,200800,235589820,4880,4880,4880,4880,0
20241220,200700,235589820,4880,4880,4880,4880,0
20241220,200600,235589820,4880,4880,4880,4880,0
20241220,200500,235589820,4880,4880,4880,4880,0
20241220,200400,235589820,4880,4880,4880,4880,0
20241220,200300,235589820,4880,4880,4880,4880,0
20241220,200200,235589820,4880,4880,4880,4880,1003
20241220,200100,235589820,4880,4880,4880,4880,0
20241220,200000,235589820,4880,4880,4880,4880,0
20241220,195900,235589820,4880,4880,4880,4880,0
20241220,195800,235589820,4880,4880,4880,4880,0
20241220,195700,235589820,4880,4880,4880,4880,0
20241220,195600,235589820,4880,4880,4880,4880,0
20241220,195500,235589820,4880,4880,4880,4880,0
20241220,195400,235589820,4880,4880,4880,4880,0
20241220,195300,235589820,4880,4880,4880,4880,0
20241220,195200,235589820,4880,4880,4880,4880,0
20241220,195100,235589820,4880,4880,4880,4880,0
20241220,195000,235589820,4880,4880,4880,4880,0
20241220,194900,235589820,4880,4880,4880,4880,0
20241220,194800,235589820,4880,4880,4880,4880,0
20241220,194700,235589820,4880,4880,4880,4880,0
20241220,194600,235589820,4880,4880,4880,4880,0
20241220,194500,235589820,4880,4880,4880,4880,0
20241220,194400,235589820,4880,4880,4880,4880,0
20241220,194300,235589820,4880,4880,4880,4880,0
20241220,194200,235589820,4880,4880,4880,4880,0
20241220,194100,235589820,4880,4880,4880,4880,0
20241220,194000,235589820,4880,4880,4880,4880,0
20241220,193900,235589820,4880,4880,4880,4880,0
20241220,193800,235589820,4880,4880,4880,4880,0
20241220,193700,235589820,4880,4880,4880,4880,0
20241220,193600,235589820,4880,4880,4880,4880,0
20241220,193500,235589820,4880,4880,4880,4880,0
20241220,193400,235589820,4880,4880,4880,4880,0
20241220,193300,235589820,4880,4880,4880,4880,0
20241220,193200,235589820,4880,4880,4880,4880,1003
20241220,193100,235589820,4880,4880,4880,4880,0
20241220,193000,235589820,4880,4880,4880,4880,0
20241220,192900,235589820,4880,4880,4880,4880,0
20241220,192800,235589820,4880,4880,4880,4880,0
20241220,192700,235589820,4880,4880,4880,4880,0
20241220,192600,235589820,4880,4880,4880,4880,0
20241220,192500,235589820,4880,4880,4880,4880,0
20241220,192400,235589820,4880,4880,4880,4880,0
20241220,192300,235589820,4880,4880,4880,4880,0
20241220,192200,235589820,4880,4880,4880,4880,0
20241220,192100,235589820,4880,4880,4880,4880,0
20241220,192000,235589820,4880,4880,4880,4880,0
20241220,191900,235589820,4880,4880,4880,4880,0
20241220,191800,235589820,4880,4880,4880,4880,0
20241220,191700,235589820,4880,4880,4880,4880,0
20241220,191600,235589820,4880,4880,4880,4880,0
20241220,191500,235589820,4880,4880,4880,4880,0
20241220,191400,235589820,4880,4880,4880,4880,0
20241220,191300,235589820,4880,4880,4880,4880,0
20241220,191200,235589820,4880,4880,4880,4880,0
20241220,191100,235589820,4880,4880,4880,4880,0
20241220,191000,235589820,4880,4880,4880,4880,0
20241220,190900,235589820,4880,4880,4880,4880,0
20241220,190800,235589820,4880,4880,4880,4880,0
20241220,190700,235589820,4880,4880,4880,4880,0
20241220,190600,235589820,4880,4880,4880,4880,0
20241220,190500,235589820,4880,4880,4880,4880,0
20241220,190400,235589820,4880,4880,4880,4880,0
20241220,190300,235589820,4880,4880,4880,4880,0
20241220,190200,235589820,4880,4880,4880,4880,1003
20241220,190100,235589820,4880,4880,4880,4880,0
20241220,190000,235589820,4880,4880,4880,4880,0
20241220,185900,235589820,4880,4880,4880,4880,0
20241220,185800,235589820,4880,4880,4880,4880,0
20241220,185700,235589820,4880,4880,4880,4880,0
20241220,185600,235589820,4880,4880,4880,4880,0
20241220,185500,235589820,4880,4880,4880,4880,0
20241220,185400,235589820,4880,4880,4880,4880,0
20241220,185300,235589820,4880,4880,4880,4880,0
20241220,185200,235589820,4880,4880,4880,4880,0
20241220,185100,235589820,4880,4880,4880,4880,0
20241220,185000,235589820,4880,4880,4880,4880,0
20241220,184900,235589820,4880,4880,4880,4880,0
20241220,184800,235589820,4880,4880,4880,4880,0
20241220,184700,235589820,4880,4880,4880,4880,0
20241220,184600,235589820,4880,4880,4880,4880,0
20241220,184500,235589820,4880,4880,4880,4880,0
20241220,184400,235589820,4880,4880,4880,4880,0
20241220,184300,235589820,4880,4880,4880,4880,0
20241220,184200,235589820,4880,4880,4880,4880,0
20241220,184100,235589820,4880,4880,4880,4880,0
20241220,184000,235589820,4880,4880,4880,4880,0
20241220,183900,235589820,4880,4880,4880,4880,0
20241220,183800,235589820,4880,4880,4880,4880,0
20241220,183700,235589820,4880,4880,4880,4880,0
20241220,183600,235589820,4880,4880,4880,4880,0
20241220,183500,235589820,4880,4880,4880,4880,0
20241220,183400,235589820,4880,4880,4880,4880,0
20241220,183300,235589820,4880,4880,4880,4880,0
20241220,183200,235589820,4880,4880,4880,4880,1003
20241220,183100,235589820,4880,4880,4880,4880,0
20241220,183000,235589820,4880,4880,4880,4880,0
20241220,182900,235589820,4880,4880,4880,4880,0
20241220,182800,235589820,4880,4880,4880,4880,0
20241220,182700,235589820,4880,4880,4880,4880,0
20241220,182600,235589820,4880,4880,4880,4880,0
20241220,182500,235589820,4880,4880,4880,4880,0
20241220,182400,235589820,4880,4880,4880,4880,0
20241220,182300,235589820,4880,4880,4880,4880,0
20241220,182200,235589820,4880,4880,4880,4880,0
20241220,182100,235589820,4880,4880,4880,4880,0
20241220,182000,235589820,4880,4880,4880,4880,0
20241220,181900,235589820,4880,4880,4880,4880,0
20241220,181800,235589820,4880,4880,4880,4880,0
20241220,181700,235589820,4880,4880,4880,4880,0
20241220,181600,235589820,4880,4880,4880,4880,0
20241220,181500,235589820,4880,4880,4880,4880,0
20241220,181400,235589820,4880,4880,4880,4880,0
20241220,181300,235589820,4880,4880,4880,4880,0
20241220,181200,235589820,4880,4880,4880,4880,0
20241220,181100,235589820,4880,4880,4880,4880,0
20241220,181000,235589820,4880,4880,4880,4880,0
20241220,180900,235589820,4880,4880,4880,4880,0
20241220,180800,235589820,4880,4880,4880,4880,0
20241220,180700,235589820,4880,4880,4880,4880,0
20241220,180600,235589820,4880,4880,4880,4880,0
20241220,180500,235589820,4880,4880,4880,4880,0
20241220,180400,235589820,4880,4880,4880,4880,0
20241220,180300,235589820,4880,4880,4880,4880,0
20241220,180200,235589820,4880,4880,4880,4880,1003
20241220,180100,235589820,4880,4880,4880,4880,0
20241220,180000,235589820,4880,4880,4880,4880,0
20241220,175900,235589820,4880,4880,4880,4880,0
20241220,175800,235589820,4880,4880,4880,4880,0
20241220,175700,235589820,4880,4880,4880,4880,0
20241220,175600,235589820,4880,4880,4880,4880,0
20241220,175500,235589820,4880,4880,4880,4880,0
20241220,175400,235589820,4880,4880,4880,4880,0
20241220,175300,235589820,4880,4880,4880,4880,0
20241220,175200,235589820,4880,4880,4880,4880,0
20241220,175100,235589820,4880,4880,4880,4880,0
20241220,175000,235589820,4880,4880,4880,4880,0
20241220,174900,235589820,4880,4880,4880,4880,0
20241220,174800,235589820,4880,4880,4880,4880,0
20241220,174700,235589820,4880,4880,4880,4880,0
20241220,174600,235589820,4880,4880,4880,4880,0
20241220,174500,235589820,4880,4880,4880,4880,0
20241220,174400,235589820,4880,4880,4880,4880,0
20241220,174300,235589820,4880,4880,4880,4880,0
20241220,174200,235589820,4880,4880,4880,4880,0
20241220,174100,235589820,4880,4880,4880,4880,0
20241220,174000,235589820,4880,4880,4880,4880,0
20241220,173900,235589820,4880,4880,4880,4880,0
20241220,173800,235589820,4880,4880,4880,4880,0
20241220,173700,235589820,4880,4880,4880,4880,0
20241220,173600,235589820,4880,4880,4880,4880,0
20241220,173500,235589820,4880,4880,4880,4880,0
20241220,173400,235589820,4880,4880,4880,4880,0
20241220,173300,235589820,4880,4880,4880,4880,0
20241220,173200,235589820,4880,4880,4880,4880,1003
20241220,173100,235589820,4880,4880,4880,4880,0
20241220,173000,235589820,4880,4880,4880,4880,0
20241220,172900,235589820,4880,4880,4880,4880,0
20241220,172800,235589820,4880,4880,4880,4880,0
20241220,172700,235589820,4880,4880,4880,4880,0
20241220,172600,235589820,4880,4880,4880,4880,0
20241220,172500,235589820,4880,4880,4880,4880,0
20241220,172400,235589820,4880,4880,4880,4880,0
20241220,172300,235589820,4880,4880,4880,4880,0
20241220,172200,235589820,4880,4880,4880,4880,0
20241220,172100,235589820,4880,4880,4880,4880,0
20241220,172000,235589820,4880,4880,4880,4880,0
20241220,171900,235589820,4880,4880,4880,4880,0
20241220,171800,235589820,4880,4880,4880,4880,0
20241220,171700,235589820,4880,4880,4880,4880,0
20241220,171600,235589820,4880,4880,4880,4880,0
20241220,171500,235589820,4880,4880,4880,4880,0
20241220,171400,235589820,4880,4880,4880,4880,0
20241220,171300,235589820,4880,4880,4880,4880,0
20241220,171200,235589820,4880,4880,4880,4880,0
20241220,171100,235589820,4880,4880,4880,4880,0
20241220,171000,235589820,4880,4880,4880,4880,0
20241220,170900,235589820,4880,4880,4880,4880,0
20241220,170800,235589820,4880,4880,4880,4880,0
20241220,170700,235589820,4880,4880,4880,4880,0
20241220,170600,235589820,4880,4880,4880,4880,0
20241220,170500,235589820,4880,4880,4880,4880,0
20241220,170400,235589820,4880,4880,4880,4880,0
20241220,170300,235589820,4880,4880,4880,4880,0
20241220,170200,235589820,4880,4880,4880,4880,1003
20241220,170100,235589820,4880,4880,4880,4880,0
20241220,170000,235589820,4880,4880,4880,4880,0
20241220,165900,235589820,4880,4880,4880,4880,0
20241220,165800,235589820,4880,4880,4880,4880,0
20241220,165700,235589820,4880,4880,4880,4880,0
20241220,165600,235589820,4880,4880,4880,4880,0
20241220,165500,235589820,4880,4880,4880,4880,0
20241220,165400,235589820,4880,4880,4880,4880,0
20241220,165300,235589820,4880,4880,4880,4880,0
20241220,165200,235589820,4880,4880,4880,4880,0
20241220,165100,235589820,4880,4880,4880,4880,0
20241220,165000,235589820,4880,4880,4880,4880,0
20241220,164900,235589820,4880,4880,4880,4880,0
20241220,164800,235589820,4880,4880,4880,4880,0
20241220,164700,235589820,4880,4880,4880,4880,0
20241220,164600,235589820,4880,4880,4880,4880,0
20241220,164500,235589820,4880,4880,4880,4880,0
20241220,164400,235589820,4880,4880,4880,4880,0
20241220,164300,235589820,4880,4880,4880,4880,0
20241220,164200,235589820,4880,4880,4880,4880,0
20241220,164100,235589820,4880,4880,4880,4880,0
20241220,164000,235589820,4880,4880,4880,4880,0
20241220,163900,235589820,4880,4880,4880,4880,0
20241220,163800,235589820,4880,4880,4880,4880,0
20241220,163700,235589820,4880,4880,4880,4880,0
20241220,163600,235589820,4880,4880,4880,4880,0
20241220,163500,235589820,4880,4880,4880,4880,0
20241220,163400,235589820,4880,4880,4880,4880,0
20241220,163300,235589820,4880,4880,4880,4880,0
20241220,163200,235589820,4880,4880,4880,4880,1003
20241220,163100,235589820,4880,4880,4880,4880,0
20241220,163000,235589820,4880,4880,4880,4880,0
20241220,162900,235589820,4880,4880,4880,4880,0
20241220,162800,235589820,4880,4880,4880,4880,0
20241220,162700,235589820,4880,4880,4880,4880,0
20241220,162600,235589820,4880,4880,4880,4880,0
20241220,162500,235589820,4880,4880,4880,4880,0
20241220,162400,235589820,4880,4880,4880,4880,0
20241220,162300,235589820,4880,4880,4880,4880,0
20241220,162200,235589820,4880,4880,4880,4880,0
20241220,162100,235589820,4880,4880,4880,4880,0
20241220,162000,235589820,4880,4880,4880,4880,0
20241220,161900,235589820,4880,4880,4880,4880,0
20241220,161800,235589820,4880,4880,4880,4880,0
20241220,161700,235589820,4880,4880,4880,4880,0
20241220,161600,235589820,4880,4880,4880,4880,0
20241220,161500,235589820,4880,4880,4880,4880,0
20241220,161400,235589820,4880,4880,4880,4880,0
20241220,161300,235589820,4880,4880,4880,4880,0
20241220,161200,235589820,4880,4880,4880,4880,0
20241220,161100,235589820,4880,4880,4880,4880,0
20241220,161000,235589820,4880,4880,4880,4880,0
20241220,160900,235589820,4880,4880,4880,4880,0
20241220,160800,235589820,4880,4880,4880,4880,0
20241220,160700,235589820,4880,4880,4880,4880,0
20241220,160600,235589820,4880,4880,4880,4880,0
20241220,160500,235589820,4880,4880,4880,4880,0
20241220,160400,235589820,4880,4880,4880,4880,0
20241220,160300,235589820,4880,4880,4880,4880,0
20241220,160200,235589820,4880,4880,4880,4880,1003
20241220,160100,235589820,4880,4880,4880,4880,0
20241220,160000,235589820,4880,4880,4880,4880,0
20241220,155900,235589820,4880,4880,4880,4880,0
20241220,155800,235589820,4880,4880,4880,4880,0
20241220,155700,235589820,4880,4880,4880,4880,0
20241220,155600,235589820,4880,4880,4880,4880,0
20241220,155500,235589820,4880,4880,4880,4880,0
20241220,155400,235589820,4880,4880,4880,4880,0
20241220,155300,235589820,4880,4880,4880,4880,0
20241220,155200,235589820,4880,4880,4880,4880,0
20241220,155100,235589820,4880,4880,4880,4880,0
20241220,155000,235589820,4880,4880,4880,4880,0
20241220,154900,235589820,4880,4880,4880,4880,0
20241220,154800,235589820,4880,4880,4880,4880,0
20241220,154700,235589820,4880,4880,4880,4880,0
20241220,154600,235589820,4880,4880,4880,4880,0
20241220,154500,235589820,4880,4880,4880,4880,0
20241220,154400,235589820,4880,4880,4880,4880,0
20241220,154300,235589820,4880,4880,4880,4880,0
20241220,154200,235589820,4880,4880,4880,4880,0
20241220,154100,235589820,4880,4880,4880,4880,0
20241220,154000,235589820,4880,4880,4880,4880,0
20241220,153900,235589820,4880,4880,4880,4880,0
20241220,153800,235589820,4880,4880,4880,4880,0
20241220,153700,235589820,4880,4880,4880,4880,0
20241220,153600,235589820,4880,4880,4880,4880,0
20241220,153500,235589820,4880,4880,4880,4880,0
20241220,153400,235589820,4880,4880,4880,4880,0
20241220,153300,235589820,4880,4880,4880,4880,0
20241220,153200,235589820,4880,4880,4880,4880,1003
20241220,153100,235589820,4880,4880,4880,4880,0
20241220,153000,235589820,4880,4880,4880,4880,1003
20241220,152900,230695180,4920,4920,4920,4920,0
20241220,152800,230695180,4920,4920,4920,4920,0
20241220,152700,230695180,4920,4920,4920,4920,0
20241220,152600,230695180,4920,4920,4920,4920,0
20241220,152500,230695180,4920,4920,4920,4920,0
20241220,152400,230695180,4920,4920,4920,4920,0
20241220,152300,230695180,4920,4920,4920,4920,0
20241220,152200,230695180,4920,4920,4920,4920,0
20241220,152100,230695180,4920,4920,4920,4920,0
20241220,152000,230695180,4920,4920,4920,4920,0
20241220,151900,230695180,4920,4905,4920,4895,202
20241220,151800,229706125,4920,4920,4920,4905,260
20241220,151700,228430055,4920,4905,4920,4905,48
20241220,151600,228194005,4915,4915,4915,4915,0
20241220,151500,228194005,4915,4915,4915,4915,15
20241220,151400,228120280,4900,4905,4915,4900,151
20241220,151300,227380215,4915,4915,4915,4915,15
20241220,151200,227306490,4915,4895,4915,4895,24
20241220,151100,227188950,4895,4910,4910,4895,368
20241220,151000,225386510,4895,4895,4895,4895,20
20241220,150900,225288610,4915,4920,4920,4915,3
20241220,150800,225273855,4920,4895,4920,4895,78
20241220,150700,224890845,4895,4920,4920,4895,21
20241220,150600,224788025,4920,4920,4920,4920,41
20241220,150500,224586305,4920,4920,4920,4920,0
20241220,150400,224586305,4920,4920,4920,4920,0
20241220,150300,224586305,4920,4920,4920,4920,0
20241220,150200,224586305,4920,4920,4920,4920,0
20241220,150100,224586305,4920,4920,4920,4920,0
20241220,150000,224586305,4920,4920,4920,4920,65
20241220,145900,224266505,4885,4885,4885,4885,0
20241220,145800,224266505,4885,4885,4885,4885,0
20241220,145700,224266505,4885,4885,4885,4885,50
20241220,145600,224022255,4930,4885,4930,4885,59
20241220,145500,223733275,4890,4885,4890,4885,128
20241220,145400,223107380,4880,4890,4890,4880,298
20241220,145300,221650465,4955,4955,4955,4955,0
20241220,145200,221650465,4955,4955,4955,4955,0
20241220,145100,221650465,4955,4955,4955,4955,0
20241220,145000,221650465,4955,4955,4955,4955,0
20241220,144900,221650465,4955,4955,4955,4955,0
20241220,144800,221650465,4955,4955,4955,4955,0
20241220,144700,221650465,4955,4955,4955,4955,0
20241220,144600,221650465,4955,4955,4955,4955,0
20241220,144500,221650465,4955,4955,4955,4955,1
20241220,144400,221645510,4925,4925,4925,4925,15
20241220,144300,221571635,4930,4930,4930,4930,1
20241220,144200,221566705,4885,4885,4885,4885,0
20241220,144100,221566705,4885,4885,4885,4885,5
20241220,144000,221542280,4890,4890,4890,4890,1
20241220,143900,221537390,4945,4945,4945,4945,0
20241220,143800,221537390,4945,4945,4945,4945,0
20241220,143700,221537390,4945,4910,4945,4910,11
20241220,143600,221483345,4900,4900,4900,4900,0
20241220,143500,221483345,4900,4900,4900,4900,0
20241220,143400,221483345,4900,4905,4905,4900,39
20241220,143300,221292190,4985,4900,4985,4890,306
20241220,143200,219786995,4985,4900,4985,4890,108
20241220,143100,219254105,4945,4945,4945,4945,0
20241220,143000,219254105,4945,4905,4945,4905,132
20241220,142900,218606565,4910,4915,4915,4910,28
20241220,142800,218469055,4910,4910,4910,4910,0
20241220,142700,218469055,4910,4910,4910,4910,0
20241220,142600,218469055,4910,4910,4910,4910,0
20241220,142500,218469055,4910,4910,4910,4910,0
20241220,142400,218469055,4910,4925,4925,4910,134
20241220,142300,217809785,4945,4945,4945,4945,0
20241220,142200,217809785,4945,4945,4945,4945,0
20241220,142100,217809785,4945,4945,4945,4945,0
20241220,142000,217809785,4945,4940,4945,4940,129
20241220,141900,217172520,4940,4940,4940,4940,0
20241220,141800,217172520,4940,4940,4940,4940,0
20241220,141700,217172520,4940,4940,4940,4940,0
20241220,141600,217172520,4940,4940,4940,4940,0
20241220,141500,217172520,4940,4940,4940,4940,0
20241220,141400,217172520,4940,4940,4940,4940,0
20241220,141300,217172520,4940,4940,4940,4940,10
20241220,141200,217123120,4940,4940,4940,4940,0
20241220,141100,217123120,4940,4940,4940,4940,1
20241220,141000,217118180,4940,4940,4940,4940,0
20241220,140900,217118180,4940,4940,4940,4940,0
20241220,140800,217118180,4940,4940,4940,4940,0
20241220,140700,217118180,4940,4940,4940,4940,4
20241220,140600,217098420,4940,4940,4940,4940,0
20241220,140500,217098420,4940,4940,4940,4940,0
20241220,140400,217098420,4940,4940,4940,4940,0
20241220,140300,217098420,4940,4940,4940,4940,0
20241220,140200,217098420,4940,4940,4940,4940,3
20241220,140100,217083600,4940,4940,4940,4940,1
20241220,140000,217078660,4940,4935,4940,4935,4
20241220,135900,217058910,4935,4920,4935,4920,76
20241220,135800,216684975,4920,4920,4920,4920,303
20241220,135700,215194215,4915,4920,4920,4910,1244
20241220,135600,209074075,4910,4910,4910,4910,80
20241220,135500,208681275,4870,4885,4885,4870,60
20241220,135400,208388735,4885,4885,4885,4885,0
20241220,135300,208388735,4885,4900,4900,4885,250
20241220,135200,207167310,4905,4905,4905,4905,0
20241220,135100,207167310,4905,4905,4905,4905,0
20241220,135000,207167310,4905,4905,4905,4905,0
20241220,134900,207167310,4905,4905,4905,4905,0
20241220,134800,207167310,4905,4925,4925,4905,957
20241220,134700,202459810,4960,4960,4960,4960,0
20241220,134600,202459810,4960,4960,4960,4960,0
20241220,134500,202459810,4960,4960,4960,4960,0
20241220,134400,202459810,4960,4925,4960,4925,14
20241220,134300,202390510,4970,4970,4970,4970,0
20241220,134200,202390510,4970,4970,4970,4970,0
20241220,134100,202390510,4970,4970,4970,4970,0
20241220,134000,202390510,4970,4970,4970,4970,0
20241220,133900,202390510,4970,4920,4970,4920,10
20241220,133800,202341260,4920,4915,4975,4915,63
20241220,133700,202031400,4920,4980,4985,4920,307
20241220,133600,200503240,4980,4975,4980,4975,20
20241220,133500,200403690,4975,4975,4975,4970,75
20241220,133400,200030595,4915,4915,4915,4915,20
20241220,133300,199932295,4975,4975,4975,4975,10
20241220,133200,199882545,4905,4905,4905,4905,6
20241220,133100,199853115,4990,4940,4990,4940,200
20241220,133000,198862005,4940,4940,4940,4940,1
20241220,132900,198857065,4890,4890,4890,4890,0
20241220,132800,198857065,4890,4890,4890,4890,265
20241220,132700,197561215,4890,4890,4890,4890,0
20241220,132600,197561215,4890,4890,4890,4890,0
20241220,132500,197561215,4890,4890,4890,4890,0
20241220,132400,197561215,4890,4895,4895,4890,31
20241220,132300,197409615,4890,4890,4890,4890,0
20241220,132200,197409615,4890,4890,4890,4890,0
20241220,132100,197409615,4890,4890,4890,4890,63
20241220,132000,197101545,4895,4895,4895,4895,1
20241220,131900,197096650,4890,4895,4895,4890,520
20241220,131800,194553820,4895,4895,4895,4895,0
20241220,131700,194553820,4895,4895,4895,4895,1
20241220,131600,194548925,4895,4895,4895,4895,0
20241220,131500,194548925,4895,4895,4895,4895,0
20241220,131400,194548925,4895,4895,4895,4895,0
20241220,131300,194548925,4895,4895,4895,4895,315
20241220,131200,193007000,4895,4895,4895,4895,0
20241220,131100,193007000,4895,4895,4895,4895,1
20241220,131000,193002105,4895,4895,4895,4895,0
20241220,130900,193002105,4895,4895,4895,4895,0
20241220,130800,193002105,4895,4895,4895,4895,0
20241220,130700,193002105,4895,4910,4910,4895,372
20241220,130600,191177570,4910,4910,4910,4910,70
20241220,130500,190833870,4910,4910,4910,4910,1
20241220,130400,190828960,4905,4905,4905,4905,0
20241220,130300,190828960,4905,4905,4905,4905,354
20241220,130200,189092590,4900,4900,4900,4900,0
20241220,130100,189092590,4900,4900,4900,4900,0
20241220,130000,189092590,4900,4900,4900,4900,0
20241220,125900,189092590,4900,4895,4900,4890,592
20241220,125800,186192210,4900,4900,4900,4900,348
20241220,125700,184487010,4870,4870,4870,4870,0
20241220,125600,184487010,4870,4875,4875,4870,150
20241220,125500,183756420,4870,4870,4870,4870,0
20241220,125400,183756420,4870,4870,4870,4870,0
20241220,125300,183756420,4870,4870,4870,4870,0
20241220,125200,183756420,4870,4870,4870,4870,431
20241220,125100,181657450,4890,4885,4890,4885,84
20241220,125000,181246715,4895,4900,4935,4810,1650
20241220,124900,173214085,4900,4900,4900,4900,0
20241220,124800,173214085,4900,4900,4900,4900,158
20241220,124700,172439885,4900,4910,4910,4900,243
20241220,124600,171248255,4905,4920,4920,4905,673
20241220,124500,167945325,4920,4920,4920,4920,16
20241220,124400,167866605,4920,4920,4920,4920,0
20241220,124300,167866605,4920,4920,4920,4920,8
20241220,124200,167827245,4910,4910,4910,4910,0
20241220,124100,167827245,4910,4910,4910,4910,0
20241220,124000,167827245,4910,4910,4910,4910,0
20241220,123900,167827245,4910,4915,4915,4910,72
20241220,123800,167473720,4910,4910,4910,4910,0
20241220,123700,167473720,4910,4910,4910,4910,0
20241220,123600,167473720,4910,4910,4910,4910,0
20241220,123500,167473720,4910,4910,4910,4910,0
20241220,123400,167473720,4910,4915,4945,4910,50
20241220,123300,167227850,4920,4920,4920,4920,0
20241220,123200,167227850,4920,4920,4920,4920,0
20241220,123100,167227850,4920,4935,4935,4920,450
20241220,123000,165012700,4950,4950,4950,4950,10
20241220,122900,164963200,4950,4950,4950,4950,0
20241220,122800,164963200,4950,4950,4950,4950,0
20241220,122700,164963200,4950,4950,4950,4950,0
20241220,122600,164963200,4950,4950,4950,4950,0
20241220,122500,164963200,4950,4950,4950,4950,2
20241220,122400,164953300,4930,4930,4930,4930,0
20241220,122300,164953300,4930,4930,4930,4930,0
20241220,122200,164953300,4930,4930,4930,4930,0
20241220,122100,164953300,4930,4930,4930,4930,5
20241220,122000,164928650,4930,4930,4930,4930,0
20241220,121900,164928650,4930,4930,4930,4930,50
20241220,121800,164682150,4960,4960,4960,4960,0
20241220,121700,164682150,4960,4960,4960,4960,0
20241220,121600,164682150,4960,4960,4960,4960,0
20241220,121500,164682150,4960,4960,4960,4960,0
20241220,121400,164682150,4960,4960,4960,4960,0
20241220,121300,164682150,4960,4960,4960,4960,0
20241220,121200,164682150,4960,4960,4960,4960,0
20241220,121100,164682150,4960,4925,4960,4925,70
20241220,121000,164336950,4925,4925,4925,4925,20
20241220,120900,164238450,4915,4915,4915,4915,0
20241220,120800,164238450,4915,4915,4915,4915,0
20241220,120700,164238450,4915,4920,4920,4915,286
20241220,120600,162831595,4925,4925,4925,4925,101
20241220,120500,162334170,4930,4930,4930,4930,0
20241220,120400,162334170,4930,4930,4930,4930,0
20241220,120300,162334170,4930,4930,4930,4930,234
20241220,120200,161180550,4935,4935,4935,4935,0
20241220,120100,161180550,4935,4935,4935,4935,0
20241220,120000,161180550,4935,4935,4935,4935,8
20241220,115900,161141070,4940,4940,4940,4940,29
20241220,115800,160997810,4940,4940,4940,4940,0
20241220,115700,160997810,4940,4940,4940,4940,0
20241220,115600,160997810,4940,4930,4940,4930,14
20241220,115500,160928780,4940,4930,4940,4930,57
20241220,115400,160647210,4940,4940,4940,4940,0
20241220,115300,160647210,4940,4940,4940,4940,7
20241220,115200,160612630,4940,4940,4940,4940,5
20241220,115100,160587930,4925,4925,4925,4925,0
20241220,115000,160587930,4925,4925,4925,4925,67
20241220,114900,160257955,4925,4925,4925,4925,0
20241220,114800,160257955,4925,4925,4925,4925,1
20241220,114700,160253030,4940,4940,4940,4940,0
20241220,114600,160253030,4940,4940,4940,4940,0
20241220,114500,160253030,4940,4940,4940,4940,0
20241220,114400,160253030,4940,4940,4940,4940,1
20241220,114300,160248090,4915,4915,4915,4915,2
20241220,114200,160238260,4915,4915,4915,4915,2
20241220,114100,160228430,4910,4910,4910,4910,0
20241220,114000,160228430,4910,4915,4915,4910,500
20241220,113900,157773200,4920,4920,4920,4920,0
20241220,113800,157773200,4920,4920,4920,4920,0
20241220,113700,157773200,4920,4930,4930,4920,1150
20241220,113600,152114215,4935,4960,4960,4935,126
20241220,113500,151490775,4960,4960,4960,4960,36
20241220,113400,151312215,4965,4965,4965,4965,0
20241220,113300,151312215,4965,4965,4965,4965,0
20241220,113200,151312215,4965,4965,4965,4965,0
20241220,113100,151312215,4965,4965,4965,4965,0
20241220,113000,151312215,4965,4965,4965,4965,1
20241220,112900,151307250,4965,4970,4970,4965,362
20241220,112800,149508845,4975,4975,4975,4975,3
20241220,112700,149493920,4975,4980,4980,4975,2
20241220,112600,149483965,5000,5000,5000,5000,0
20241220,112500,149483965,5000,5000,5000,5000,1
20241220,112400,149478965,4975,4975,4975,4975,0
20241220,112300,149478965,4975,4975,4975,4975,9
20241220,112200,149434190,4980,4980,4980,4980,0
20241220,112100,149434190,4980,4980,4980,4980,0
20241220,112000,149434190,4980,4980,4980,4980,0
20241220,111900,149434190,4980,4980,4980,4980,3
20241220,111800,149419250,4980,4980,4980,4980,0
20241220,111700,149419250,4980,4980,4980,4980,1
20241220,111600,149414270,5000,5000,5000,5000,0
20241220,111500,149414270,5000,5000,5000,5000,0
20241220,111400,149414270,5000,5000,5000,5000,0
20241220,111300,149414270,5000,5000,5000,5000,0
20241220,111200,149414270,5000,5000,5000,5000,1
20241220,111100,149409270,4970,4975,4975,4970,8
20241220,111000,149369505,5000,5000,5000,5000,0
20241220,110900,149369505,5000,4970,5000,4970,50
20241220,110800,149120555,5000,5000,5000,5000,0
20241220,110700,149120555,5000,5000,5000,5000,1
20241220,110600,149115555,4965,4965,4965,4965,118
20241220,110500,148529685,4910,4910,4910,4910,0
20241220,110400,148529685,4910,4910,4910,4910,0
20241220,110300,148529685,4910,4910,4910,4910,0
20241220,110200,148529685,4910,4910,4910,4910,0
20241220,110100,148529685,4910,4920,4920,4910,866
20241220,110000,144277210,4910,4910,4910,4910,1
20241220,105900,144272300,4950,4950,4950,4905,1320
20241220,105800,137773390,4940,4940,4940,4940,0
20241220,105700,137773390,4940,4940,4940,4940,0
20241220,105600,137773390,4940,4940,4940,4940,0
20241220,105500,137773390,4940,4950,4950,4940,102
20241220,105400,137269390,4950,4950,4950,4950,0
20241220,105300,137269390,4950,4950,4950,4950,0
20241220,105200,137269390,4950,4970,4970,4945,1870
20241220,105100,127994775,4970,4970,4970,4970,188
20241220,105000,127060415,4970,4985,4985,4970,2201
20241220,104900,116111025,4985,4985,4985,4985,4
20241220,104800,116091085,4990,4995,4995,4990,272
20241220,104700,114732955,4995,5000,5000,4995,80
20241220,104600,114333340,5010,5010,5010,5010,3
20241220,104500,114318310,5010,5010,5010,5010,92
20241220,104400,113857390,5030,5030,5030,5030,0
20241220,104300,113857390,5030,5030,5030,5030,31
20241220,104200,113701460,4990,4990,4990,4990,0
20241220,104100,113701460,4990,4995,4995,4990,8
20241220,104000,113661535,4990,4995,4995,4990,3
20241220,103900,113646560,4985,4985,4985,4985,0
20241220,103800,113646560,4985,4985,4985,4985,0
20241220,103700,113646560,4985,4990,4990,4985,154
20241220,103600,112878865,5030,5030,5030,5030,0
20241220,103500,112878865,5030,5030,5030,5030,0
20241220,103400,112878865,5030,5030,5030,5030,0
20241220,103300,112878865,5030,5030,5030,5030,19
20241220,103200,112783295,4985,4985,4985,4985,0
20241220,103100,112783295,4985,4985,4985,4985,0
20241220,103000,112783295,4985,4985,4985,4985,0
20241220,102900,112783295,4985,4985,4985,4985,0
20241220,102800,112783295,4985,4985,4985,4985,0
20241220,102700,112783295,4985,4990,4990,4985,311
20241220,102600,111232260,5000,5000,5000,5000,0
20241220,102500,111232260,5000,5000,5000,5000,0
20241220,102400,111232260,5000,5000,5000,5000,300
20241220,102300,109732260,5030,5030,5030,5030,0
20241220,102200,109732260,5030,5030,5030,5030,1
20241220,102100,109727230,4990,4990,4990,4990,50
20241220,102000,109477730,4995,4995,4995,4995,0
20241220,101900,109477730,4995,5000,5000,4995,22
20241220,101800,109367800,5040,5040,5040,5040,0
20241220,101700,109367800,5040,5040,5040,5040,0
20241220,101600,109367800,5040,5040,5040,5040,0
20241220,101500,109367800,5040,5040,5040,5040,2
20241220,101400,109357720,4995,5030,5040,4990,589
20241220,101300,106416145,5000,5000,5000,5000,333
20241220,101200,104751145,5030,5030,5030,5030,0
20241220,101100,104751145,5030,5030,5030,5030,0
20241220,101000,104751145,5030,5030,5030,5030,398
20241220,100900,102749205,5030,5030,5030,5030,1
20241220,100800,102744175,5030,5030,5030,5030,27
20241220,100700,102608365,5010,5010,5010,5010,3
20241220,100600,102593335,5010,5010,5010,5010,100
20241220,100500,102092335,5010,5010,5010,5010,102
20241220,100400,101581315,5010,5010,5010,5010,1
20241220,100300,101576305,5000,5000,5000,5000,0
20241220,100200,101576305,5000,5000,5000,5000,700
20241220,100100,98076305,5000,5000,5000,5000,0
20241220,100000,98076305,5000,5010,5010,5000,150
20241220,095900,97325985,5060,5060,5060,5060,0
20241220,095800,97325985,5060,5010,5060,5000,205
20241220,095700,96299225,5020,5040,5070,5020,499
20241220,095600,93792145,5030,5030,5030,5030,0
20241220,095500,93792145,5030,5030,5030,5030,200
20241220,095400,92786145,5030,5030,5030,5030,207
20241220,095300,91744935,5090,5090,5090,5090,41
20241220,095200,91536245,5100,5100,5100,5100,0
20241220,095100,91536245,5100,5100,5100,5100,0
20241220,095000,91536245,5100,5100,5100,5100,0
20241220,094900,91536245,5100,5100,5100,5100,0
20241220,094800,91536245,5100,5100,5100,5100,0
20241220,094700,91536245,5100,5100,5100,5100,0
20241220,094600,91536245,5100,5100,5100,5100,0
20241220,094500,91536245,5100,5100,5100,5040,252
20241220,094400,90265445,5100,5100,5100,5100,0
20241220,094300,90265445,5100,5110,5110,5060,1017
20241220,094200,85119045,5070,5070,5070,5070,206
20241220,094100,84074625,5120,5120,5120,5120,0
20241220,094000,84074625,5120,5100,5120,5100,28
20241220,093900,83931765,5100,5080,5100,5080,128
20241220,093800,83281245,5110,5110,5110,5110,0
20241220,093700,83281245,5110,5100,5110,5100,74
20241220,093600,82903335,5050,5060,5060,5050,31
20241220,093500,82746715,5090,5080,5090,5080,36
20241220,093400,82563585,5040,5040,5040,5040,16
20241220,093300,82482945,5040,5040,5040,5040,0
20241220,093200,82482945,5040,5040,5040,5040,0
20241220,093100,82482945,5040,5090,5090,5040,181
20241220,093000,81570555,5090,5070,5090,5070,42
20241220,092900,81357475,5070,5070,5070,5070,1
20241220,092800,81352405,5070,5070,5070,5070,0
20241220,092700,81352405,5070,5020,5070,5020,5
20241220,092600,81327175,5080,5040,5080,5040,259
20241220,092500,80021695,5040,5040,5040,5040,10
20241220,092400,79971295,5050,5050,5050,5050,10
20241220,092300,79920795,5040,5040,5040,5040,0
20241220,092200,79920795,5040,5040,5040,5040,0
20241220,092100,79920795,5040,5060,5060,5040,609
20241220,092000,76841935,5060,5040,5060,5040,1487
20241220,091900,69335145,5010,5010,5010,5010,10
20241220,091800,69285045,5000,5000,5000,5000,0
20241220,091700,69285045,5000,5000,5000,5000,467
20241220,091600,66950045,5010,5010,5010,5010,200
20241220,091500,65948045,5010,5020,5020,5010,1830
20241220,091400,56776415,5020,5020,5020,5020,0
20241220,091300,56776415,5020,5030,5030,5020,80
20241220,091200,56374805,5040,5040,5040,5040,78
20241220,091100,55981685,5010,5010,5010,5010,0
20241220,091000,55981685,5010,5010,5010,5010,392
20241220,090900,54017765,4995,5010,5010,4995,252
20241220,090800,52758260,5010,5050,5050,5010,142
20241220,090700,52041520,5050,5050,5050,5050,282
20241220,090600,50617420,5050,4975,5050,4975,280
20241220,090500,49214210,4975,5080,5130,4970,1804
20241220,090400,40161250,5090,5160,5160,5090,566
20241220,090300,37268570,5170,5170,5170,5170,0
20241220,090200,37268570,5170,5170,5170,5170,0
20241220,090100,37268570,5170,5170,5170,5170,0
20241220,090000,37268570,5170,5090,5170,5090,7312