KissMeData/200780/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,204000,151294970,4705,4705,4705,4705,287
20241216,203900,151294970,4705,4705,4705,4705,0
20241216,203800,151294970,4705,4705,4705,4705,0
20241216,203700,151294970,4705,4705,4705,4705,0
20241216,203600,151294970,4705,4705,4705,4705,0
20241216,203500,151294970,4705,4705,4705,4705,0
20241216,203400,151294970,4705,4705,4705,4705,0
20241216,203300,151294970,4705,4705,4705,4705,0
20241216,203200,151294970,4705,4705,4705,4705,0
20241216,203100,151294970,4705,4705,4705,4705,0
20241216,203000,151294970,4705,4705,4705,4705,0
20241216,202900,151294970,4705,4705,4705,4705,0
20241216,202800,151294970,4705,4705,4705,4705,0
20241216,202700,151294970,4705,4705,4705,4705,0
20241216,202600,151294970,4705,4705,4705,4705,0
20241216,202500,151294970,4705,4705,4705,4705,0
20241216,202400,151294970,4705,4705,4705,4705,0
20241216,202300,151294970,4705,4705,4705,4705,0
20241216,202200,151294970,4705,4705,4705,4705,0
20241216,202100,151294970,4705,4705,4705,4705,0
20241216,202000,151294970,4705,4705,4705,4705,0
20241216,201900,151294970,4705,4705,4705,4705,0
20241216,201800,151294970,4705,4705,4705,4705,0
20241216,201700,151294970,4705,4705,4705,4705,0
20241216,201600,151294970,4705,4705,4705,4705,0
20241216,201500,151294970,4705,4705,4705,4705,0
20241216,201400,151294970,4705,4705,4705,4705,0
20241216,201300,151294970,4705,4705,4705,4705,0
20241216,201200,151294970,4705,4705,4705,4705,0
20241216,201100,151294970,4705,4705,4705,4705,0
20241216,201000,151294970,4705,4705,4705,4705,287
20241216,200900,151294970,4705,4705,4705,4705,0
20241216,200800,151294970,4705,4705,4705,4705,0
20241216,200700,151294970,4705,4705,4705,4705,0
20241216,200600,151294970,4705,4705,4705,4705,0
20241216,200500,151294970,4705,4705,4705,4705,0
20241216,200400,151294970,4705,4705,4705,4705,0
20241216,200300,151294970,4705,4705,4705,4705,0
20241216,200200,151294970,4705,4705,4705,4705,0
20241216,200100,151294970,4705,4705,4705,4705,0
20241216,200000,151294970,4705,4705,4705,4705,0
20241216,195900,151294970,4705,4705,4705,4705,0
20241216,195800,151294970,4705,4705,4705,4705,0
20241216,195700,151294970,4705,4705,4705,4705,0
20241216,195600,151294970,4705,4705,4705,4705,0
20241216,195500,151294970,4705,4705,4705,4705,0
20241216,195400,151294970,4705,4705,4705,4705,0
20241216,195300,151294970,4705,4705,4705,4705,0
20241216,195200,151294970,4705,4705,4705,4705,0
20241216,195100,151294970,4705,4705,4705,4705,0
20241216,195000,151294970,4705,4705,4705,4705,0
20241216,194900,151294970,4705,4705,4705,4705,0
20241216,194800,151294970,4705,4705,4705,4705,0
20241216,194700,151294970,4705,4705,4705,4705,0
20241216,194600,151294970,4705,4705,4705,4705,0
20241216,194500,151294970,4705,4705,4705,4705,0
20241216,194400,151294970,4705,4705,4705,4705,0
20241216,194300,151294970,4705,4705,4705,4705,0
20241216,194200,151294970,4705,4705,4705,4705,0
20241216,194100,151294970,4705,4705,4705,4705,0
20241216,194000,151294970,4705,4705,4705,4705,287
20241216,193900,151294970,4705,4705,4705,4705,0
20241216,193800,151294970,4705,4705,4705,4705,0
20241216,193700,151294970,4705,4705,4705,4705,0
20241216,193600,151294970,4705,4705,4705,4705,0
20241216,193500,151294970,4705,4705,4705,4705,0
20241216,193400,151294970,4705,4705,4705,4705,0
20241216,193300,151294970,4705,4705,4705,4705,0
20241216,193200,151294970,4705,4705,4705,4705,0
20241216,193100,151294970,4705,4705,4705,4705,0
20241216,193000,151294970,4705,4705,4705,4705,0
20241216,192900,151294970,4705,4705,4705,4705,0
20241216,192800,151294970,4705,4705,4705,4705,0
20241216,192700,151294970,4705,4705,4705,4705,0
20241216,192600,151294970,4705,4705,4705,4705,0
20241216,192500,151294970,4705,4705,4705,4705,0
20241216,192400,151294970,4705,4705,4705,4705,0
20241216,192300,151294970,4705,4705,4705,4705,0
20241216,192200,151294970,4705,4705,4705,4705,0
20241216,192100,151294970,4705,4705,4705,4705,0
20241216,192000,151294970,4705,4705,4705,4705,0
20241216,191900,151294970,4705,4705,4705,4705,0
20241216,191800,151294970,4705,4705,4705,4705,0
20241216,191700,151294970,4705,4705,4705,4705,0
20241216,191600,151294970,4705,4705,4705,4705,0
20241216,191500,151294970,4705,4705,4705,4705,0
20241216,191400,151294970,4705,4705,4705,4705,0
20241216,191300,151294970,4705,4705,4705,4705,0
20241216,191200,151294970,4705,4705,4705,4705,0
20241216,191100,151294970,4705,4705,4705,4705,0
20241216,191000,151294970,4705,4705,4705,4705,287
20241216,190900,151294970,4705,4705,4705,4705,0
20241216,190800,151294970,4705,4705,4705,4705,0
20241216,190700,151294970,4705,4705,4705,4705,0
20241216,190600,151294970,4705,4705,4705,4705,0
20241216,190500,151294970,4705,4705,4705,4705,0
20241216,190400,151294970,4705,4705,4705,4705,0
20241216,190300,151294970,4705,4705,4705,4705,0
20241216,190200,151294970,4705,4705,4705,4705,0
20241216,190100,151294970,4705,4705,4705,4705,0
20241216,190000,151294970,4705,4705,4705,4705,0
20241216,185900,151294970,4705,4705,4705,4705,0
20241216,185800,151294970,4705,4705,4705,4705,0
20241216,185700,151294970,4705,4705,4705,4705,0
20241216,185600,151294970,4705,4705,4705,4705,0
20241216,185500,151294970,4705,4705,4705,4705,0
20241216,185400,151294970,4705,4705,4705,4705,0
20241216,185300,151294970,4705,4705,4705,4705,0
20241216,185200,151294970,4705,4705,4705,4705,0
20241216,185100,151294970,4705,4705,4705,4705,0
20241216,185000,151294970,4705,4705,4705,4705,0
20241216,184900,151294970,4705,4705,4705,4705,0
20241216,184800,151294970,4705,4705,4705,4705,0
20241216,184700,151294970,4705,4705,4705,4705,0
20241216,184600,151294970,4705,4705,4705,4705,0
20241216,184500,151294970,4705,4705,4705,4705,0
20241216,184400,151294970,4705,4705,4705,4705,0
20241216,184300,151294970,4705,4705,4705,4705,0
20241216,184200,151294970,4705,4705,4705,4705,0
20241216,184100,151294970,4705,4705,4705,4705,0
20241216,184000,151294970,4705,4705,4705,4705,287
20241216,183900,151294970,4705,4705,4705,4705,0
20241216,183800,151294970,4705,4705,4705,4705,0
20241216,183700,151294970,4705,4705,4705,4705,0
20241216,183600,151294970,4705,4705,4705,4705,0
20241216,183500,151294970,4705,4705,4705,4705,0
20241216,183400,151294970,4705,4705,4705,4705,0
20241216,183300,151294970,4705,4705,4705,4705,0
20241216,183200,151294970,4705,4705,4705,4705,0
20241216,183100,151294970,4705,4705,4705,4705,0
20241216,183000,151294970,4705,4705,4705,4705,0
20241216,182900,151294970,4705,4705,4705,4705,0
20241216,182800,151294970,4705,4705,4705,4705,0
20241216,182700,151294970,4705,4705,4705,4705,0
20241216,182600,151294970,4705,4705,4705,4705,0
20241216,182500,151294970,4705,4705,4705,4705,0
20241216,182400,151294970,4705,4705,4705,4705,0
20241216,182300,151294970,4705,4705,4705,4705,0
20241216,182200,151294970,4705,4705,4705,4705,0
20241216,182100,151294970,4705,4705,4705,4705,0
20241216,182000,151294970,4705,4705,4705,4705,0
20241216,181900,151294970,4705,4705,4705,4705,0
20241216,181800,151294970,4705,4705,4705,4705,0
20241216,181700,151294970,4705,4705,4705,4705,0
20241216,181600,151294970,4705,4705,4705,4705,0
20241216,181500,151294970,4705,4705,4705,4705,0
20241216,181400,151294970,4705,4705,4705,4705,0
20241216,181300,151294970,4705,4705,4705,4705,0
20241216,181200,151294970,4705,4705,4705,4705,0
20241216,181100,151294970,4705,4705,4705,4705,0
20241216,181000,151294970,4705,4705,4705,4705,287
20241216,180900,151294970,4705,4705,4705,4705,0
20241216,180800,151294970,4705,4705,4705,4705,0
20241216,180700,151294970,4705,4705,4705,4705,0
20241216,180600,151294970,4705,4705,4705,4705,0
20241216,180500,151294970,4705,4705,4705,4705,0
20241216,180400,151294970,4705,4705,4705,4705,0
20241216,180300,151294970,4705,4705,4705,4705,0
20241216,180200,151294970,4705,4705,4705,4705,0
20241216,180100,151294970,4705,4705,4705,4705,0
20241216,180000,151294970,4705,4705,4705,4705,0
20241216,175900,151294970,4705,4705,4705,4705,0
20241216,175800,151294970,4705,4705,4705,4705,0
20241216,175700,151294970,4705,4705,4705,4705,0
20241216,175600,151294970,4705,4705,4705,4705,0
20241216,175500,151294970,4705,4705,4705,4705,0
20241216,175400,151294970,4705,4705,4705,4705,0
20241216,175300,151294970,4705,4705,4705,4705,0
20241216,175200,151294970,4705,4705,4705,4705,0
20241216,175100,151294970,4705,4705,4705,4705,0
20241216,175000,151294970,4705,4705,4705,4705,0
20241216,174900,151294970,4705,4705,4705,4705,0
20241216,174800,151294970,4705,4705,4705,4705,0
20241216,174700,151294970,4705,4705,4705,4705,0
20241216,174600,151294970,4705,4705,4705,4705,0
20241216,174500,151294970,4705,4705,4705,4705,0
20241216,174400,151294970,4705,4705,4705,4705,0
20241216,174300,151294970,4705,4705,4705,4705,0
20241216,174200,151294970,4705,4705,4705,4705,0
20241216,174100,151294970,4705,4705,4705,4705,0
20241216,174000,151294970,4705,4705,4705,4705,287
20241216,173900,151294970,4705,4705,4705,4705,0
20241216,173800,151294970,4705,4705,4705,4705,0
20241216,173700,151294970,4705,4705,4705,4705,0
20241216,173600,151294970,4705,4705,4705,4705,0
20241216,173500,151294970,4705,4705,4705,4705,0
20241216,173400,151294970,4705,4705,4705,4705,0
20241216,173300,151294970,4705,4705,4705,4705,0
20241216,173200,151294970,4705,4705,4705,4705,0
20241216,173100,151294970,4705,4705,4705,4705,0
20241216,173000,151294970,4705,4705,4705,4705,0
20241216,172900,151294970,4705,4705,4705,4705,0
20241216,172800,151294970,4705,4705,4705,4705,0
20241216,172700,151294970,4705,4705,4705,4705,0
20241216,172600,151294970,4705,4705,4705,4705,0
20241216,172500,151294970,4705,4705,4705,4705,0
20241216,172400,151294970,4705,4705,4705,4705,0
20241216,172300,151294970,4705,4705,4705,4705,0
20241216,172200,151294970,4705,4705,4705,4705,0
20241216,172100,151294970,4705,4705,4705,4705,0
20241216,172000,151294970,4705,4705,4705,4705,0
20241216,171900,151294970,4705,4705,4705,4705,0
20241216,171800,151294970,4705,4705,4705,4705,0
20241216,171700,151294970,4705,4705,4705,4705,0
20241216,171600,151294970,4705,4705,4705,4705,0
20241216,171500,151294970,4705,4705,4705,4705,0
20241216,171400,151294970,4705,4705,4705,4705,0
20241216,171300,151294970,4705,4705,4705,4705,0
20241216,171200,151294970,4705,4705,4705,4705,0
20241216,171100,151294970,4705,4705,4705,4705,0
20241216,171000,151294970,4705,4705,4705,4705,287
20241216,170900,151294970,4705,4705,4705,4705,0
20241216,170800,151294970,4705,4705,4705,4705,0
20241216,170700,151294970,4705,4705,4705,4705,0
20241216,170600,151294970,4705,4705,4705,4705,0
20241216,170500,151294970,4705,4705,4705,4705,0
20241216,170400,151294970,4705,4705,4705,4705,0
20241216,170300,151294970,4705,4705,4705,4705,0
20241216,170200,151294970,4705,4705,4705,4705,0
20241216,170100,151294970,4705,4705,4705,4705,0
20241216,170000,151294970,4705,4705,4705,4705,0
20241216,165900,151294970,4705,4705,4705,4705,0
20241216,165800,151294970,4705,4705,4705,4705,0
20241216,165700,151294970,4705,4705,4705,4705,0
20241216,165600,151294970,4705,4705,4705,4705,0
20241216,165500,151294970,4705,4705,4705,4705,0
20241216,165400,151294970,4705,4705,4705,4705,0
20241216,165300,151294970,4705,4705,4705,4705,0
20241216,165200,151294970,4705,4705,4705,4705,0
20241216,165100,151294970,4705,4705,4705,4705,0
20241216,165000,151294970,4705,4705,4705,4705,0
20241216,164900,151294970,4705,4705,4705,4705,0
20241216,164800,151294970,4705,4705,4705,4705,0
20241216,164700,151294970,4705,4705,4705,4705,0
20241216,164600,151294970,4705,4705,4705,4705,0
20241216,164500,151294970,4705,4705,4705,4705,0
20241216,164400,151294970,4705,4705,4705,4705,0
20241216,164300,151294970,4705,4705,4705,4705,0
20241216,164200,151294970,4705,4705,4705,4705,0
20241216,164100,151294970,4705,4705,4705,4705,0
20241216,164000,151294970,4705,4705,4705,4705,287
20241216,163900,151294970,4705,4705,4705,4705,0
20241216,163800,151294970,4705,4705,4705,4705,0
20241216,163700,151294970,4705,4705,4705,4705,0
20241216,163600,151294970,4705,4705,4705,4705,0
20241216,163500,151294970,4705,4705,4705,4705,0
20241216,163400,151294970,4705,4705,4705,4705,0
20241216,163300,151294970,4705,4705,4705,4705,0
20241216,163200,151294970,4705,4705,4705,4705,0
20241216,163100,151294970,4705,4705,4705,4705,0
20241216,163000,151294970,4705,4705,4705,4705,0
20241216,162900,151294970,4705,4705,4705,4705,0
20241216,162800,151294970,4705,4705,4705,4705,0
20241216,162700,151294970,4705,4705,4705,4705,0
20241216,162600,151294970,4705,4705,4705,4705,0
20241216,162500,151294970,4705,4705,4705,4705,0
20241216,162400,151294970,4705,4705,4705,4705,0
20241216,162300,151294970,4705,4705,4705,4705,0
20241216,162200,151294970,4705,4705,4705,4705,0
20241216,162100,151294970,4705,4705,4705,4705,0
20241216,162000,151294970,4705,4705,4705,4705,0
20241216,161900,151294970,4705,4705,4705,4705,0
20241216,161800,151294970,4705,4705,4705,4705,0
20241216,161700,151294970,4705,4705,4705,4705,0
20241216,161600,151294970,4705,4705,4705,4705,0
20241216,161500,151294970,4705,4705,4705,4705,0
20241216,161400,151294970,4705,4705,4705,4705,0
20241216,161300,151294970,4705,4705,4705,4705,0
20241216,161200,151294970,4705,4705,4705,4705,0
20241216,161100,151294970,4705,4705,4705,4705,0
20241216,161000,151294970,4705,4705,4705,4705,287
20241216,160900,151294970,4705,4705,4705,4705,0
20241216,160800,151294970,4705,4705,4705,4705,0
20241216,160700,151294970,4705,4705,4705,4705,0
20241216,160600,151294970,4705,4705,4705,4705,0
20241216,160500,151294970,4705,4705,4705,4705,0
20241216,160400,151294970,4705,4705,4705,4705,0
20241216,160300,151294970,4705,4705,4705,4705,0
20241216,160200,151294970,4705,4705,4705,4705,0
20241216,160100,151294970,4705,4705,4705,4705,0
20241216,160000,151294970,4705,4705,4705,4705,0
20241216,155900,151294970,4705,4705,4705,4705,0
20241216,155800,151294970,4705,4705,4705,4705,0
20241216,155700,151294970,4705,4705,4705,4705,0
20241216,155600,151294970,4705,4705,4705,4705,0
20241216,155500,151294970,4705,4705,4705,4705,0
20241216,155400,151294970,4705,4705,4705,4705,0
20241216,155300,151294970,4705,4705,4705,4705,0
20241216,155200,151294970,4705,4705,4705,4705,0
20241216,155100,151294970,4705,4705,4705,4705,0
20241216,155000,151294970,4705,4705,4705,4705,0
20241216,154900,151294970,4705,4705,4705,4705,0
20241216,154800,151294970,4705,4705,4705,4705,0
20241216,154700,151294970,4705,4705,4705,4705,0
20241216,154600,151294970,4705,4705,4705,4705,0
20241216,154500,151294970,4705,4705,4705,4705,0
20241216,154400,151294970,4705,4705,4705,4705,0
20241216,154300,151294970,4705,4705,4705,4705,0
20241216,154200,151294970,4705,4705,4705,4705,0
20241216,154100,151294970,4705,4705,4705,4705,0
20241216,154000,151294970,4705,4705,4705,4705,287
20241216,153900,151294970,4705,4705,4705,4705,0
20241216,153800,151294970,4705,4705,4705,4705,0
20241216,153700,151294970,4705,4705,4705,4705,0
20241216,153600,151294970,4705,4705,4705,4705,0
20241216,153500,151294970,4705,4705,4705,4705,0
20241216,153400,151294970,4705,4705,4705,4705,0
20241216,153300,151294970,4705,4705,4705,4705,0
20241216,153200,151294970,4705,4705,4705,4705,0
20241216,153100,151294970,4705,4705,4705,4705,0
20241216,153000,151294970,4705,4705,4705,4705,287
20241216,152900,149944635,4680,4680,4680,4680,0
20241216,152800,149944635,4680,4680,4680,4680,0
20241216,152700,149944635,4680,4680,4680,4680,0
20241216,152600,149944635,4680,4680,4680,4680,0
20241216,152500,149944635,4680,4680,4680,4680,0
20241216,152400,149944635,4680,4680,4680,4680,0
20241216,152300,149944635,4680,4680,4680,4680,0
20241216,152200,149944635,4680,4680,4680,4680,0
20241216,152100,149944635,4680,4680,4680,4680,0
20241216,152000,149944635,4680,4680,4680,4680,0
20241216,151900,149944635,4680,4680,4680,4680,1
20241216,151800,149939955,4700,4700,4700,4700,137
20241216,151700,149296055,4660,4680,4705,4660,131
20241216,151600,148680975,4630,4655,4710,4620,263
20241216,151500,147446920,4705,4705,4710,4605,183
20241216,151400,146589665,4710,4670,4710,4650,2584
20241216,151300,134439395,4695,4610,4695,4610,4338
20241216,151200,114248050,4610,4595,4610,4595,1500
20241216,151100,107339940,4595,4590,4595,4590,22
20241216,151000,107238955,4585,4585,4585,4585,0
20241216,150900,107238955,4585,4585,4585,4585,0
20241216,150800,107238955,4585,4585,4585,4585,0
20241216,150700,107238955,4585,4585,4585,4585,0
20241216,150600,107238955,4585,4560,4585,4560,1147
20241216,150500,101994600,4560,4560,4560,4560,0
20241216,150400,101994600,4560,4560,4560,4560,0
20241216,150300,101994600,4560,4560,4560,4560,0
20241216,150200,101994600,4560,4560,4560,4560,0
20241216,150100,101994600,4560,4515,4560,4515,535
20241216,150000,99578030,4515,4510,4515,4510,81
20241216,145900,99212345,4515,4515,4515,4515,0
20241216,145800,99212345,4515,4515,4515,4515,0
20241216,145700,99212345,4515,4510,4515,4510,14
20241216,145600,99149195,4510,4510,4510,4510,50
20241216,145500,98923695,4515,4515,4515,4515,1
20241216,145400,98919180,4510,4510,4510,4510,0
20241216,145300,98919180,4510,4510,4510,4510,200
20241216,145200,98017180,4515,4515,4515,4515,0
20241216,145100,98017180,4515,4515,4515,4515,0
20241216,145000,98017180,4515,4515,4515,4515,5
20241216,144900,97994605,4515,4515,4515,4515,0
20241216,144800,97994605,4515,4515,4515,4515,0
20241216,144700,97994605,4515,4515,4515,4515,18
20241216,144600,97913335,4515,4515,4515,4515,40
20241216,144500,97732735,4565,4565,4565,4565,0
20241216,144400,97732735,4565,4565,4565,4565,0
20241216,144300,97732735,4565,4565,4565,4565,0
20241216,144200,97732735,4565,4565,4565,4565,200
20241216,144100,96819735,4565,4565,4565,4565,0
20241216,144000,96819735,4565,4565,4565,4565,0
20241216,143900,96819735,4565,4565,4565,4565,0
20241216,143800,96819735,4565,4565,4565,4565,0
20241216,143700,96819735,4565,4565,4565,4565,0
20241216,143600,96819735,4565,4565,4565,4565,0
20241216,143500,96819735,4565,4565,4565,4565,0
20241216,143400,96819735,4565,4565,4565,4565,0
20241216,143300,96819735,4565,4565,4565,4565,0
20241216,143200,96819735,4565,4565,4565,4565,0
20241216,143100,96819735,4565,4565,4565,4565,0
20241216,143000,96819735,4565,4565,4565,4565,0
20241216,142900,96819735,4565,4565,4565,4565,0
20241216,142800,96819735,4565,4565,4565,4565,0
20241216,142700,96819735,4565,4565,4565,4565,0
20241216,142600,96819735,4565,4565,4565,4565,0
20241216,142500,96819735,4565,4565,4565,4565,0
20241216,142400,96819735,4565,4565,4565,4565,0
20241216,142300,96819735,4565,4565,4565,4565,0
20241216,142200,96819735,4565,4565,4565,4565,0
20241216,142100,96819735,4565,4565,4565,4565,0
20241216,142000,96819735,4565,4565,4565,4565,0
20241216,141900,96819735,4565,4555,4565,4555,22
20241216,141800,96719505,4555,4555,4555,4555,1
20241216,141700,96714950,4515,4525,4525,4515,3
20241216,141600,96701385,4565,4565,4565,4565,0
20241216,141500,96701385,4565,4565,4565,4565,0
20241216,141400,96701385,4565,4565,4565,4565,0
20241216,141300,96701385,4565,4565,4565,4565,0
20241216,141200,96701385,4565,4565,4565,4565,0
20241216,141100,96701385,4565,4565,4565,4565,0
20241216,141000,96701385,4565,4565,4565,4565,0
20241216,140900,96701385,4565,4565,4565,4565,0
20241216,140800,96701385,4565,4565,4565,4565,4
20241216,140700,96683125,4575,4575,4575,4575,0
20241216,140600,96683125,4575,4575,4575,4575,0
20241216,140500,96683125,4575,4575,4575,4575,50
20241216,140400,96454375,4575,4575,4575,4575,150
20241216,140300,95768125,4575,4575,4575,4575,0
20241216,140200,95768125,4575,4575,4575,4575,15
20241216,140100,95699500,4575,4575,4575,4575,0
20241216,140000,95699500,4575,4525,4575,4525,31
20241216,135900,95557870,4575,4575,4575,4575,0
20241216,135800,95557870,4575,4575,4575,4575,0
20241216,135700,95557870,4575,4575,4575,4575,0
20241216,135600,95557870,4575,4575,4575,4575,0
20241216,135500,95557870,4575,4575,4575,4575,0
20241216,135400,95557870,4575,4485,4575,4475,806
20241216,135300,91933520,4480,4480,4480,4480,0
20241216,135200,91933520,4480,4480,4480,4480,0
20241216,135100,91933520,4480,4555,4555,4480,390
20241216,135000,90170750,4580,4580,4580,4580,0
20241216,134900,90170750,4580,4580,4580,4580,0
20241216,134800,90170750,4580,4580,4580,4580,0
20241216,134700,90170750,4580,4580,4580,4580,0
20241216,134600,90170750,4580,4580,4580,4580,0
20241216,134500,90170750,4580,4580,4580,4580,0
20241216,134400,90170750,4580,4580,4580,4580,0
20241216,134300,90170750,4580,4580,4580,4580,0
20241216,134200,90170750,4580,4580,4580,4580,0
20241216,134100,90170750,4580,4580,4580,4580,0
20241216,134000,90170750,4580,4580,4580,4580,0
20241216,133900,90170750,4580,4580,4580,4580,0
20241216,133800,90170750,4580,4565,4580,4565,57
20241216,133700,89910190,4560,4560,4560,4560,2294
20241216,133600,79449550,4560,4560,4560,4560,564
20241216,133500,76877710,4565,4565,4565,4565,0
20241216,133400,76877710,4565,4565,4565,4565,0
20241216,133300,76877710,4565,4565,4565,4565,706
20241216,133200,73654820,4565,4565,4565,4565,0
20241216,133100,73654820,4565,4565,4565,4565,0
20241216,133000,73654820,4565,4565,4565,4565,0
20241216,132900,73654820,4565,4565,4565,4565,0
20241216,132800,73654820,4565,4565,4565,4565,0
20241216,132700,73654820,4565,4565,4565,4565,0
20241216,132600,73654820,4565,4565,4565,4565,0
20241216,132500,73654820,4565,4565,4565,4565,0
20241216,132400,73654820,4565,4565,4565,4565,0
20241216,132300,73654820,4565,4565,4565,4565,0
20241216,132200,73654820,4565,4565,4565,4565,0
20241216,132100,73654820,4565,4565,4565,4565,0
20241216,132000,73654820,4565,4565,4565,4565,0
20241216,131900,73654820,4565,4565,4565,4565,0
20241216,131800,73654820,4565,4565,4565,4565,0
20241216,131700,73654820,4565,4565,4565,4565,2
20241216,131600,73645690,4565,4565,4565,4565,0
20241216,131500,73645690,4565,4565,4565,4565,0
20241216,131400,73645690,4565,4565,4565,4565,0
20241216,131300,73645690,4565,4565,4565,4565,0
20241216,131200,73645690,4565,4565,4565,4565,0
20241216,131100,73645690,4565,4565,4565,4565,0
20241216,131000,73645690,4565,4565,4565,4565,0
20241216,130900,73645690,4565,4565,4565,4565,1
20241216,130800,73641125,4580,4580,4580,4580,0
20241216,130700,73641125,4580,4580,4580,4580,0
20241216,130600,73641125,4580,4580,4580,4580,0
20241216,130500,73641125,4580,4580,4580,4580,0
20241216,130400,73641125,4580,4580,4580,4580,0
20241216,130300,73641125,4580,4580,4580,4580,0
20241216,130200,73641125,4580,4580,4580,4580,0
20241216,130100,73641125,4580,4580,4580,4580,0
20241216,130000,73641125,4580,4580,4580,4580,0
20241216,125900,73641125,4580,4580,4580,4580,0
20241216,125800,73641125,4580,4580,4580,4580,0
20241216,125700,73641125,4580,4580,4580,4580,0
20241216,125600,73641125,4580,4580,4580,4580,0
20241216,125500,73641125,4580,4580,4580,4580,0
20241216,125400,73641125,4580,4580,4580,4580,0
20241216,125300,73641125,4580,4580,4580,4580,0
20241216,125200,73641125,4580,4580,4580,4580,0
20241216,125100,73641125,4580,4580,4580,4580,0
20241216,125000,73641125,4580,4580,4580,4580,0
20241216,124900,73641125,4580,4580,4580,4580,0
20241216,124800,73641125,4580,4580,4580,4580,0
20241216,124700,73641125,4580,4580,4580,4580,0
20241216,124600,73641125,4580,4580,4580,4580,1
20241216,124500,73636545,4590,4590,4590,4590,0
20241216,124400,73636545,4590,4590,4590,4590,0
20241216,124300,73636545,4590,4590,4590,4590,0
20241216,124200,73636545,4590,4590,4590,4590,0
20241216,124100,73636545,4590,4590,4590,4590,0
20241216,124000,73636545,4590,4590,4590,4590,0
20241216,123900,73636545,4590,4590,4590,4590,0
20241216,123800,73636545,4590,4590,4590,4590,0
20241216,123700,73636545,4590,4590,4590,4590,0
20241216,123600,73636545,4590,4590,4590,4590,0
20241216,123500,73636545,4590,4590,4590,4590,0
20241216,123400,73636545,4590,4545,4590,4545,50
20241216,123300,73408600,4500,4500,4500,4500,0
20241216,123200,73408600,4500,4500,4500,4500,0
20241216,123100,73408600,4500,4500,4500,4500,0
20241216,123000,73408600,4500,4585,4585,4500,180
20241216,122900,72586365,4585,4585,4585,4585,0
20241216,122800,72586365,4585,4585,4585,4585,0
20241216,122700,72586365,4585,4585,4585,4585,0
20241216,122600,72586365,4585,4585,4585,4585,103
20241216,122500,72114110,4590,4590,4590,4590,0
20241216,122400,72114110,4590,4590,4590,4590,0
20241216,122300,72114110,4590,4590,4590,4590,0
20241216,122200,72114110,4590,4590,4590,4590,0
20241216,122100,72114110,4590,4590,4590,4590,0
20241216,122000,72114110,4590,4590,4590,4590,0
20241216,121900,72114110,4590,4590,4590,4590,0
20241216,121800,72114110,4590,4590,4590,4590,1
20241216,121700,72109520,4580,4580,4580,4580,0
20241216,121600,72109520,4580,4580,4580,4580,0
20241216,121500,72109520,4580,4580,4580,4580,0
20241216,121400,72109520,4580,4555,4580,4555,3
20241216,121300,72095820,4545,4540,4545,4540,252
20241216,121200,70951735,4540,4540,4540,4540,0
20241216,121100,70951735,4540,4480,4540,4480,227
20241216,121000,69933860,4480,4480,4480,4480,1
20241216,120900,69929380,4475,4475,4475,4475,276
20241216,120800,68694280,4475,4475,4475,4475,0
20241216,120700,68694280,4475,4475,4475,4475,0
20241216,120600,68694280,4475,4475,4475,4475,0
20241216,120500,68694280,4475,4475,4475,4475,0
20241216,120400,68694280,4475,4475,4475,4475,0
20241216,120300,68694280,4475,4475,4475,4475,0
20241216,120200,68694280,4475,4475,4475,4475,0
20241216,120100,68694280,4475,4475,4475,4475,0
20241216,120000,68694280,4475,4475,4475,4475,0
20241216,115900,68694280,4475,4475,4475,4475,0
20241216,115800,68694280,4475,4475,4475,4475,0
20241216,115700,68694280,4475,4535,4540,4400,3594
20241216,115600,52790200,4500,4500,4500,4500,0
20241216,115500,52790200,4500,4500,4500,4500,0
20241216,115400,52790200,4500,4530,4530,4500,39
20241216,115300,52614575,4535,4535,4535,4535,0
20241216,115200,52614575,4535,4535,4535,4535,2
20241216,115100,52605505,4540,4540,4540,4540,0
20241216,115000,52605505,4540,4540,4540,4540,0
20241216,114900,52605505,4540,4540,4540,4540,0
20241216,114800,52605505,4540,4540,4540,4540,0
20241216,114700,52605505,4540,4540,4540,4540,0
20241216,114600,52605505,4540,4540,4540,4540,0
20241216,114500,52605505,4540,4540,4540,4540,0
20241216,114400,52605505,4540,4540,4540,4540,0
20241216,114300,52605505,4540,4540,4540,4540,0
20241216,114200,52605505,4540,4540,4540,4540,903
20241216,114100,48505885,4540,4540,4540,4540,0
20241216,114000,48505885,4540,4540,4540,4540,30
20241216,113900,48369685,4540,4540,4540,4540,6
20241216,113800,48342445,4540,4550,4550,4540,122
20241216,113700,47788085,4590,4590,4590,4590,0
20241216,113600,47788085,4590,4590,4590,4590,0
20241216,113500,47788085,4590,4590,4590,4590,0
20241216,113400,47788085,4590,4590,4590,4590,0
20241216,113300,47788085,4590,4590,4590,4590,0
20241216,113200,47788085,4590,4590,4590,4590,0
20241216,113100,47788085,4590,4590,4590,4590,0
20241216,113000,47788085,4590,4590,4590,4590,0
20241216,112900,47788085,4590,4590,4590,4590,0
20241216,112800,47788085,4590,4590,4590,4590,0
20241216,112700,47788085,4590,4590,4590,4590,0
20241216,112600,47788085,4590,4590,4590,4590,0
20241216,112500,47788085,4590,4590,4590,4590,0
20241216,112400,47788085,4590,4590,4590,4590,0
20241216,112300,47788085,4590,4590,4590,4590,0
20241216,112200,47788085,4590,4590,4590,4590,0
20241216,112100,47788085,4590,4555,4590,4555,4
20241216,112000,47769795,4510,4590,4590,4510,387
20241216,111900,46015865,4590,4590,4590,4590,0
20241216,111800,46015865,4590,4590,4590,4590,0
20241216,111700,46015865,4590,4590,4590,4590,67
20241216,111600,45708335,4590,4590,4590,4590,0
20241216,111500,45708335,4590,4590,4590,4590,0
20241216,111400,45708335,4590,4590,4590,4590,0
20241216,111300,45708335,4590,4590,4590,4590,0
20241216,111200,45708335,4590,4590,4590,4590,0
20241216,111100,45708335,4590,4590,4590,4590,0
20241216,111000,45708335,4590,4590,4590,4590,0
20241216,110900,45708335,4590,4590,4590,4590,2
20241216,110800,45699155,4595,4595,4595,4595,0
20241216,110700,45699155,4595,4595,4595,4595,0
20241216,110600,45699155,4595,4595,4595,4595,0
20241216,110500,45699155,4595,4595,4595,4595,0
20241216,110400,45699155,4595,4595,4595,4595,0
20241216,110300,45699155,4595,4595,4595,4595,0
20241216,110200,45699155,4595,4595,4595,4595,0
20241216,110100,45699155,4595,4595,4595,4595,5
20241216,110000,45676180,4590,4590,4590,4590,50
20241216,105900,45446680,4595,4595,4595,4595,0
20241216,105800,45446680,4595,4595,4595,4595,0
20241216,105700,45446680,4595,4595,4595,4595,0
20241216,105600,45446680,4595,4595,4595,4595,0
20241216,105500,45446680,4595,4595,4595,4595,0
20241216,105400,45446680,4595,4595,4595,4595,0
20241216,105300,45446680,4595,4595,4595,4595,0
20241216,105200,45446680,4595,4595,4595,4595,0
20241216,105100,45446680,4595,4595,4595,4595,0
20241216,105000,45446680,4595,4590,4595,4590,110
20241216,104900,44941280,4595,4595,4595,4595,0
20241216,104800,44941280,4595,4595,4595,4595,0
20241216,104700,44941280,4595,4595,4595,4595,0
20241216,104600,44941280,4595,4595,4595,4595,0
20241216,104500,44941280,4595,4595,4595,4595,0
20241216,104400,44941280,4595,4595,4595,4595,0
20241216,104300,44941280,4595,4595,4595,4595,0
20241216,104200,44941280,4595,4595,4595,4595,0
20241216,104100,44941280,4595,4595,4595,4595,0
20241216,104000,44941280,4595,4595,4595,4595,0
20241216,103900,44941280,4595,4595,4595,4595,0
20241216,103800,44941280,4595,4590,4595,4590,5
20241216,103700,44918320,4580,4580,4580,4580,0
20241216,103600,44918320,4580,4580,4580,4580,0
20241216,103500,44918320,4580,4580,4580,4580,10
20241216,103400,44872520,4595,4595,4595,4595,0
20241216,103300,44872520,4595,4595,4595,4595,0
20241216,103200,44872520,4595,4595,4595,4595,0
20241216,103100,44872520,4595,4595,4595,4595,0
20241216,103000,44872520,4595,4595,4595,4595,0
20241216,102900,44872520,4595,4595,4595,4595,0
20241216,102800,44872520,4595,4595,4595,4595,0
20241216,102700,44872520,4595,4595,4595,4595,0
20241216,102600,44872520,4595,4595,4595,4595,0
20241216,102500,44872520,4595,4585,4595,4585,45
20241216,102400,44666005,4595,4595,4595,4595,0
20241216,102300,44666005,4595,4595,4595,4595,0
20241216,102200,44666005,4595,4595,4595,4595,0
20241216,102100,44666005,4595,4595,4595,4595,0
20241216,102000,44666005,4595,4595,4595,4595,0
20241216,101900,44666005,4595,4595,4595,4595,0
20241216,101800,44666005,4595,4595,4595,4595,0
20241216,101700,44666005,4595,4595,4595,4595,0
20241216,101600,44666005,4595,4595,4595,4595,0
20241216,101500,44666005,4595,4595,4595,4595,2
20241216,101400,44656815,4595,4595,4595,4595,0
20241216,101300,44656815,4595,4595,4595,4595,0
20241216,101200,44656815,4595,4595,4595,4595,0
20241216,101100,44656815,4595,4595,4595,4595,0
20241216,101000,44656815,4595,4595,4595,4595,0
20241216,100900,44656815,4595,4590,4595,4590,4
20241216,100800,44638445,4595,4595,4595,4595,0
20241216,100700,44638445,4595,4595,4595,4595,0
20241216,100600,44638445,4595,4590,4595,4590,10
20241216,100500,44592535,4545,4590,4595,4545,53
20241216,100400,44349165,4595,4570,4595,4570,100
20241216,100300,43890975,4570,4555,4570,4555,3
20241216,100200,43877285,4510,4555,4555,4510,19
20241216,100100,43791335,4580,4580,4580,4580,0
20241216,100000,43791335,4580,4580,4580,4580,0
20241216,095900,43791335,4580,4575,4580,4575,3
20241216,095800,43777605,4585,4585,4585,4585,0
20241216,095700,43777605,4585,4585,4585,4585,0
20241216,095600,43777605,4585,4585,4585,4585,0
20241216,095500,43777605,4585,4585,4585,4585,0
20241216,095400,43777605,4585,4560,4585,4560,44
20241216,095300,43576230,4565,4565,4565,4565,0
20241216,095200,43576230,4565,4565,4565,4565,0
20241216,095100,43576230,4565,4565,4565,4565,0
20241216,095000,43576230,4565,4565,4565,4565,1
20241216,094900,43571665,4585,4585,4585,4585,0
20241216,094800,43571665,4585,4585,4585,4585,11
20241216,094700,43521230,4600,4600,4600,4600,0
20241216,094600,43521230,4600,4600,4600,4600,0
20241216,094500,43521230,4600,4600,4600,4600,0
20241216,094400,43521230,4600,4600,4600,4600,0
20241216,094300,43521230,4600,4600,4600,4600,0
20241216,094200,43521230,4600,4600,4600,4600,0
20241216,094100,43521230,4600,4600,4600,4600,0
20241216,094000,43521230,4600,4600,4600,4600,0
20241216,093900,43521230,4600,4600,4600,4600,2
20241216,093800,43512030,4600,4600,4600,4600,1
20241216,093700,43507430,4600,4600,4600,4600,0
20241216,093600,43507430,4600,4600,4600,4600,0
20241216,093500,43507430,4600,4600,4600,4600,0
20241216,093400,43507430,4600,4600,4600,4600,1
20241216,093300,43502830,4610,4610,4610,4610,0
20241216,093200,43502830,4610,4555,4610,4555,450
20241216,093100,41434495,4545,4500,4545,4500,858
20241216,093000,37556380,4475,4475,4475,4475,0
20241216,092900,37556380,4475,4475,4475,4475,136
20241216,092800,36947780,4475,4475,4475,4475,0
20241216,092700,36947780,4475,4475,4475,4475,214
20241216,092600,35990130,4475,4475,4475,4475,0
20241216,092500,35990130,4475,4505,4505,4475,661
20241216,092400,33014645,4505,4505,4505,4505,1
20241216,092300,33010140,4535,4535,4535,4535,0
20241216,092200,33010140,4535,4535,4535,4535,0
20241216,092100,33010140,4535,4535,4535,4535,0
20241216,092000,33010140,4535,4535,4535,4535,0
20241216,091900,33010140,4535,4535,4535,4535,100
20241216,091800,32556640,4500,4500,4500,4500,0
20241216,091700,32556640,4500,4525,4525,4500,101
20241216,091600,32099640,4525,4525,4525,4525,0
20241216,091500,32099640,4525,4525,4525,4525,1
20241216,091400,32095115,4500,4500,4500,4500,0
20241216,091300,32095115,4500,4500,4500,4500,26
20241216,091200,31978115,4500,4500,4500,4500,133
20241216,091100,31379615,4505,4505,4505,4505,20
20241216,091000,31289515,4505,4505,4505,4505,80
20241216,090900,30929115,4505,4535,4535,4500,213
20241216,090800,29969425,4545,4545,4545,4545,0
20241216,090700,29969425,4545,4545,4545,4545,0
20241216,090600,29969425,4545,4545,4545,4545,0
20241216,090500,29969425,4545,4545,4545,4545,0
20241216,090400,29969425,4545,4555,4585,4545,857
20241216,090300,26073890,4590,4590,4590,4590,57
20241216,090200,25812260,4550,4595,4595,4550,211
20241216,090100,24852165,4645,4605,4645,4555,128
20241216,090000,24260170,4555,4650,4660,4540,5223