KissMeData/034810/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,191800,47018840,5720,5720,5720,5720,16
20241220,191700,47018840,5720,5720,5720,5720,0
20241220,191600,47018840,5720,5720,5720,5720,0
20241220,191500,47018840,5720,5720,5720,5720,0
20241220,191400,47018840,5720,5720,5720,5720,0
20241220,191300,47018840,5720,5720,5720,5720,0
20241220,191200,47018840,5720,5720,5720,5720,0
20241220,191100,47018840,5720,5720,5720,5720,0
20241220,191000,47018840,5720,5720,5720,5720,0
20241220,190900,47018840,5720,5720,5720,5720,0
20241220,190800,47018840,5720,5720,5720,5720,0
20241220,190700,47018840,5720,5720,5720,5720,0
20241220,190600,47018840,5720,5720,5720,5720,0
20241220,190500,47018840,5720,5720,5720,5720,0
20241220,190400,47018840,5720,5720,5720,5720,0
20241220,190300,47018840,5720,5720,5720,5720,0
20241220,190200,47018840,5720,5720,5720,5720,0
20241220,190100,47018840,5720,5720,5720,5720,0
20241220,190000,47018840,5720,5720,5720,5720,0
20241220,185900,47018840,5720,5720,5720,5720,0
20241220,185800,47018840,5720,5720,5720,5720,0
20241220,185700,47018840,5720,5720,5720,5720,0
20241220,185600,47018840,5720,5720,5720,5720,0
20241220,185500,47018840,5720,5720,5720,5720,0
20241220,185400,47018840,5720,5720,5720,5720,0
20241220,185300,47018840,5720,5720,5720,5720,0
20241220,185200,47018840,5720,5720,5720,5720,0
20241220,185100,47018840,5720,5720,5720,5720,0
20241220,185000,47018840,5720,5720,5720,5720,0
20241220,184900,47018840,5720,5720,5720,5720,0
20241220,184800,47018840,5720,5720,5720,5720,16
20241220,184700,47018840,5720,5720,5720,5720,0
20241220,184600,47018840,5720,5720,5720,5720,0
20241220,184500,47018840,5720,5720,5720,5720,0
20241220,184400,47018840,5720,5720,5720,5720,0
20241220,184300,47018840,5720,5720,5720,5720,0
20241220,184200,47018840,5720,5720,5720,5720,0
20241220,184100,47018840,5720,5720,5720,5720,0
20241220,184000,47018840,5720,5720,5720,5720,0
20241220,183900,47018840,5720,5720,5720,5720,0
20241220,183800,47018840,5720,5720,5720,5720,0
20241220,183700,47018840,5720,5720,5720,5720,0
20241220,183600,47018840,5720,5720,5720,5720,0
20241220,183500,47018840,5720,5720,5720,5720,0
20241220,183400,47018840,5720,5720,5720,5720,0
20241220,183300,47018840,5720,5720,5720,5720,0
20241220,183200,47018840,5720,5720,5720,5720,0
20241220,183100,47018840,5720,5720,5720,5720,0
20241220,183000,47018840,5720,5720,5720,5720,0
20241220,182900,47018840,5720,5720,5720,5720,0
20241220,182800,47018840,5720,5720,5720,5720,0
20241220,182700,47018840,5720,5720,5720,5720,0
20241220,182600,47018840,5720,5720,5720,5720,0
20241220,182500,47018840,5720,5720,5720,5720,0
20241220,182400,47018840,5720,5720,5720,5720,0
20241220,182300,47018840,5720,5720,5720,5720,0
20241220,182200,47018840,5720,5720,5720,5720,0
20241220,182100,47018840,5720,5720,5720,5720,0
20241220,182000,47018840,5720,5720,5720,5720,0
20241220,181900,47018840,5720,5720,5720,5720,0
20241220,181800,47018840,5720,5720,5720,5720,16
20241220,181700,47018840,5720,5720,5720,5720,0
20241220,181600,47018840,5720,5720,5720,5720,0
20241220,181500,47018840,5720,5720,5720,5720,0
20241220,181400,47018840,5720,5720,5720,5720,0
20241220,181300,47018840,5720,5720,5720,5720,0
20241220,181200,47018840,5720,5720,5720,5720,0
20241220,181100,47018840,5720,5720,5720,5720,0
20241220,181000,47018840,5720,5720,5720,5720,0
20241220,180900,47018840,5720,5720,5720,5720,0
20241220,180800,47018840,5720,5720,5720,5720,0
20241220,180700,47018840,5720,5720,5720,5720,0
20241220,180600,47018840,5720,5720,5720,5720,0
20241220,180500,47018840,5720,5720,5720,5720,0
20241220,180400,47018840,5720,5720,5720,5720,0
20241220,180300,47018840,5720,5720,5720,5720,0
20241220,180200,47018840,5720,5720,5720,5720,0
20241220,180100,47018840,5720,5720,5720,5720,0
20241220,180000,47018840,5720,5720,5720,5720,0
20241220,175900,47018840,5720,5720,5720,5720,0
20241220,175800,47018840,5720,5720,5720,5720,0
20241220,175700,47018840,5720,5720,5720,5720,0
20241220,175600,47018840,5720,5720,5720,5720,0
20241220,175500,47018840,5720,5720,5720,5720,0
20241220,175400,47018840,5720,5720,5720,5720,0
20241220,175300,47018840,5720,5720,5720,5720,0
20241220,175200,47018840,5720,5720,5720,5720,0
20241220,175100,47018840,5720,5720,5720,5720,0
20241220,175000,47018840,5720,5720,5720,5720,0
20241220,174900,47018840,5720,5720,5720,5720,0
20241220,174800,47018840,5720,5720,5720,5720,16
20241220,174700,47018840,5720,5720,5720,5720,0
20241220,174600,47018840,5720,5720,5720,5720,0
20241220,174500,47018840,5720,5720,5720,5720,0
20241220,174400,47018840,5720,5720,5720,5720,0
20241220,174300,47018840,5720,5720,5720,5720,0
20241220,174200,47018840,5720,5720,5720,5720,0
20241220,174100,47018840,5720,5720,5720,5720,0
20241220,174000,47018840,5720,5720,5720,5720,0
20241220,173900,47018840,5720,5720,5720,5720,0
20241220,173800,47018840,5720,5720,5720,5720,0
20241220,173700,47018840,5720,5720,5720,5720,0
20241220,173600,47018840,5720,5720,5720,5720,0
20241220,173500,47018840,5720,5720,5720,5720,0
20241220,173400,47018840,5720,5720,5720,5720,0
20241220,173300,47018840,5720,5720,5720,5720,0
20241220,173200,47018840,5720,5720,5720,5720,0
20241220,173100,47018840,5720,5720,5720,5720,0
20241220,173000,47018840,5720,5720,5720,5720,0
20241220,172900,47018840,5720,5720,5720,5720,0
20241220,172800,47018840,5720,5720,5720,5720,0
20241220,172700,47018840,5720,5720,5720,5720,0
20241220,172600,47018840,5720,5720,5720,5720,0
20241220,172500,47018840,5720,5720,5720,5720,0
20241220,172400,47018840,5720,5720,5720,5720,0
20241220,172300,47018840,5720,5720,5720,5720,0
20241220,172200,47018840,5720,5720,5720,5720,0
20241220,172100,47018840,5720,5720,5720,5720,0
20241220,172000,47018840,5720,5720,5720,5720,0
20241220,171900,47018840,5720,5720,5720,5720,0
20241220,171800,47018840,5720,5720,5720,5720,16
20241220,171700,47018840,5720,5720,5720,5720,0
20241220,171600,47018840,5720,5720,5720,5720,0
20241220,171500,47018840,5720,5720,5720,5720,0
20241220,171400,47018840,5720,5720,5720,5720,0
20241220,171300,47018840,5720,5720,5720,5720,0
20241220,171200,47018840,5720,5720,5720,5720,0
20241220,171100,47018840,5720,5720,5720,5720,0
20241220,171000,47018840,5720,5720,5720,5720,0
20241220,170900,47018840,5720,5720,5720,5720,0
20241220,170800,47018840,5720,5720,5720,5720,0
20241220,170700,47018840,5720,5720,5720,5720,0
20241220,170600,47018840,5720,5720,5720,5720,0
20241220,170500,47018840,5720,5720,5720,5720,0
20241220,170400,47018840,5720,5720,5720,5720,0
20241220,170300,47018840,5720,5720,5720,5720,0
20241220,170200,47018840,5720,5720,5720,5720,0
20241220,170100,47018840,5720,5720,5720,5720,0
20241220,170000,47018840,5720,5720,5720,5720,0
20241220,165900,47018840,5720,5720,5720,5720,0
20241220,165800,47018840,5720,5720,5720,5720,0
20241220,165700,47018840,5720,5720,5720,5720,0
20241220,165600,47018840,5720,5720,5720,5720,0
20241220,165500,47018840,5720,5720,5720,5720,0
20241220,165400,47018840,5720,5720,5720,5720,0
20241220,165300,47018840,5720,5720,5720,5720,0
20241220,165200,47018840,5720,5720,5720,5720,0
20241220,165100,47018840,5720,5720,5720,5720,0
20241220,165000,47018840,5720,5720,5720,5720,0
20241220,164900,47018840,5720,5720,5720,5720,0
20241220,164800,47018840,5720,5720,5720,5720,16
20241220,164700,47018840,5720,5720,5720,5720,0
20241220,164600,47018840,5720,5720,5720,5720,0
20241220,164500,47018840,5720,5720,5720,5720,0
20241220,164400,47018840,5720,5720,5720,5720,0
20241220,164300,47018840,5720,5720,5720,5720,0
20241220,164200,47018840,5720,5720,5720,5720,0
20241220,164100,47018840,5720,5720,5720,5720,0
20241220,164000,47018840,5720,5720,5720,5720,0
20241220,163900,47018840,5720,5720,5720,5720,0
20241220,163800,47018840,5720,5720,5720,5720,0
20241220,163700,47018840,5720,5720,5720,5720,0
20241220,163600,47018840,5720,5720,5720,5720,0
20241220,163500,47018840,5720,5720,5720,5720,0
20241220,163400,47018840,5720,5720,5720,5720,0
20241220,163300,47018840,5720,5720,5720,5720,0
20241220,163200,47018840,5720,5720,5720,5720,0
20241220,163100,47018840,5720,5720,5720,5720,0
20241220,163000,47018840,5720,5720,5720,5720,0
20241220,162900,47018840,5720,5720,5720,5720,0
20241220,162800,47018840,5720,5720,5720,5720,0
20241220,162700,47018840,5720,5720,5720,5720,0
20241220,162600,47018840,5720,5720,5720,5720,0
20241220,162500,47018840,5720,5720,5720,5720,0
20241220,162400,47018840,5720,5720,5720,5720,0
20241220,162300,47018840,5720,5720,5720,5720,0
20241220,162200,47018840,5720,5720,5720,5720,0
20241220,162100,47018840,5720,5720,5720,5720,0
20241220,162000,47018840,5720,5720,5720,5720,0
20241220,161900,47018840,5720,5720,5720,5720,0
20241220,161800,47018840,5720,5720,5720,5720,16
20241220,161700,47018840,5720,5720,5720,5720,0
20241220,161600,47018840,5720,5720,5720,5720,0
20241220,161500,47018840,5720,5720,5720,5720,0
20241220,161400,47018840,5720,5720,5720,5720,0
20241220,161300,47018840,5720,5720,5720,5720,0
20241220,161200,47018840,5720,5720,5720,5720,0
20241220,161100,47018840,5720,5720,5720,5720,0
20241220,161000,47018840,5720,5720,5720,5720,0
20241220,160900,47018840,5720,5720,5720,5720,0
20241220,160800,47018840,5720,5720,5720,5720,0
20241220,160700,47018840,5720,5720,5720,5720,0
20241220,160600,47018840,5720,5720,5720,5720,0
20241220,160500,47018840,5720,5720,5720,5720,0
20241220,160400,47018840,5720,5720,5720,5720,0
20241220,160300,47018840,5720,5720,5720,5720,0
20241220,160200,47018840,5720,5720,5720,5720,0
20241220,160100,47018840,5720,5720,5720,5720,0
20241220,160000,47018840,5720,5720,5720,5720,0
20241220,155900,47018840,5720,5720,5720,5720,0
20241220,155800,47018840,5720,5720,5720,5720,0
20241220,155700,47018840,5720,5720,5720,5720,0
20241220,155600,47018840,5720,5720,5720,5720,0
20241220,155500,47018840,5720,5720,5720,5720,0
20241220,155400,47018840,5720,5720,5720,5720,0
20241220,155300,47018840,5720,5720,5720,5720,0
20241220,155200,47018840,5720,5720,5720,5720,0
20241220,155100,47018840,5720,5720,5720,5720,0
20241220,155000,47018840,5720,5720,5720,5720,0
20241220,154900,47018840,5720,5720,5720,5720,0
20241220,154800,47018840,5720,5720,5720,5720,16
20241220,154700,47018840,5720,5720,5720,5720,0
20241220,154600,47018840,5720,5720,5720,5720,0
20241220,154500,47018840,5720,5720,5720,5720,0
20241220,154400,47018840,5720,5720,5720,5720,0
20241220,154300,47018840,5720,5720,5720,5720,0
20241220,154200,47018840,5720,5720,5720,5720,0
20241220,154100,47018840,5720,5720,5720,5720,0
20241220,154000,47018840,5720,5720,5720,5720,0
20241220,153900,47018840,5720,5720,5720,5720,0
20241220,153800,47018840,5720,5720,5720,5720,0
20241220,153700,47018840,5720,5720,5720,5720,0
20241220,153600,47018840,5720,5720,5720,5720,0
20241220,153500,47018840,5720,5720,5720,5720,0
20241220,153400,47018840,5720,5720,5720,5720,0
20241220,153300,47018840,5720,5720,5720,5720,0
20241220,153200,47018840,5720,5720,5720,5720,0
20241220,153100,47018840,5720,5720,5720,5720,0
20241220,153000,47018840,5720,5720,5720,5720,16
20241220,152900,46927320,5690,5690,5690,5690,0
20241220,152800,46927320,5690,5690,5690,5690,0
20241220,152700,46927320,5690,5690,5690,5690,0
20241220,152600,46927320,5690,5690,5690,5690,0
20241220,152500,46927320,5690,5690,5690,5690,0
20241220,152400,46927320,5690,5690,5690,5690,0
20241220,152300,46927320,5690,5690,5690,5690,0
20241220,152200,46927320,5690,5690,5690,5690,0
20241220,152100,46927320,5690,5690,5690,5690,0
20241220,152000,46927320,5690,5690,5690,5690,0
20241220,151900,46927320,5690,5690,5690,5690,18
20241220,151800,46824900,5730,5730,5730,5730,0
20241220,151700,46824900,5730,5730,5730,5730,0
20241220,151600,46824900,5730,5730,5730,5730,0
20241220,151500,46824900,5730,5730,5730,5730,0
20241220,151400,46824900,5730,5730,5730,5730,1
20241220,151300,46819170,5690,5690,5690,5690,0
20241220,151200,46819170,5690,5690,5690,5690,0
20241220,151100,46819170,5690,5690,5690,5690,0
20241220,151000,46819170,5690,5690,5690,5690,0
20241220,150900,46819170,5690,5690,5690,5690,0
20241220,150800,46819170,5690,5690,5690,5690,0
20241220,150700,46819170,5690,5690,5690,5690,0
20241220,150600,46819170,5690,5690,5690,5690,1502
20241220,150500,38272790,5690,5690,5690,5690,0
20241220,150400,38272790,5690,5690,5690,5690,0
20241220,150300,38272790,5690,5690,5690,5690,0
20241220,150200,38272790,5690,5690,5690,5690,0
20241220,150100,38272790,5690,5690,5690,5690,0
20241220,150000,38272790,5690,5690,5690,5690,0
20241220,145900,38272790,5690,5690,5690,5690,0
20241220,145800,38272790,5690,5690,5690,5690,2
20241220,145700,38261410,5680,5680,5680,5680,0
20241220,145600,38261410,5680,5680,5680,5680,0
20241220,145500,38261410,5680,5680,5680,5680,0
20241220,145400,38261410,5680,5680,5680,5680,0
20241220,145300,38261410,5680,5680,5680,5680,0
20241220,145200,38261410,5680,5680,5680,5680,0
20241220,145100,38261410,5680,5680,5680,5680,0
20241220,145000,38261410,5680,5680,5680,5680,45
20241220,144900,38005810,5680,5690,5690,5680,2
20241220,144800,37994440,5690,5690,5690,5690,0
20241220,144700,37994440,5690,5690,5690,5690,0
20241220,144600,37994440,5690,5690,5690,5690,100
20241220,144500,37425440,5690,5690,5690,5690,760
20241220,144400,33101040,5690,5690,5690,5690,0
20241220,144300,33101040,5690,5690,5690,5690,29
20241220,144200,32936030,5690,5690,5690,5690,0
20241220,144100,32936030,5690,5690,5690,5690,0
20241220,144000,32936030,5690,5690,5690,5690,0
20241220,143900,32936030,5690,5690,5690,5690,0
20241220,143800,32936030,5690,5690,5690,5690,4
20241220,143700,32913270,5680,5680,5680,5680,0
20241220,143600,32913270,5680,5680,5680,5680,0
20241220,143500,32913270,5680,5680,5680,5680,11
20241220,143400,32850790,5690,5690,5690,5690,5
20241220,143300,32822340,5690,5690,5690,5690,0
20241220,143200,32822340,5690,5690,5690,5690,0
20241220,143100,32822340,5690,5690,5690,5690,0
20241220,143000,32822340,5690,5690,5690,5690,176
20241220,142900,31820900,5690,5690,5690,5690,0
20241220,142800,31820900,5690,5690,5690,5690,0
20241220,142700,31820900,5690,5690,5690,5690,0
20241220,142600,31820900,5690,5690,5690,5690,0
20241220,142500,31820900,5690,5690,5690,5690,0
20241220,142400,31820900,5690,5690,5690,5690,0
20241220,142300,31820900,5690,5690,5690,5690,0
20241220,142200,31820900,5690,5690,5690,5690,0
20241220,142100,31820900,5690,5690,5690,5690,0
20241220,142000,31820900,5690,5690,5690,5690,0
20241220,141900,31820900,5690,5690,5690,5690,0
20241220,141800,31820900,5690,5690,5690,5690,0
20241220,141700,31820900,5690,5690,5690,5690,1
20241220,141600,31815210,5690,5690,5690,5690,1
20241220,141500,31809520,5690,5690,5690,5690,0
20241220,141400,31809520,5690,5690,5690,5690,0
20241220,141300,31809520,5690,5690,5690,5690,0
20241220,141200,31809520,5690,5690,5690,5690,0
20241220,141100,31809520,5690,5690,5690,5690,0
20241220,141000,31809520,5690,5690,5690,5690,0
20241220,140900,31809520,5690,5690,5690,5690,0
20241220,140800,31809520,5690,5690,5690,5690,0
20241220,140700,31809520,5690,5690,5690,5690,0
20241220,140600,31809520,5690,5690,5690,5690,0
20241220,140500,31809520,5690,5690,5690,5690,0
20241220,140400,31809520,5690,5690,5690,5690,0
20241220,140300,31809520,5690,5690,5690,5690,0
20241220,140200,31809520,5690,5690,5690,5690,0
20241220,140100,31809520,5690,5690,5690,5690,0
20241220,140000,31809520,5690,5690,5690,5690,0
20241220,135900,31809520,5690,5690,5690,5690,0
20241220,135800,31809520,5690,5690,5690,5690,0
20241220,135700,31809520,5690,5690,5690,5690,0
20241220,135600,31809520,5690,5690,5690,5690,0
20241220,135500,31809520,5690,5690,5690,5690,0
20241220,135400,31809520,5690,5690,5690,5690,2
20241220,135300,31798140,5680,5680,5680,5680,0
20241220,135200,31798140,5680,5680,5680,5680,8
20241220,135100,31752700,5680,5680,5680,5680,0
20241220,135000,31752700,5680,5680,5680,5680,0
20241220,134900,31752700,5680,5680,5680,5680,0
20241220,134800,31752700,5680,5680,5680,5680,0
20241220,134700,31752700,5680,5680,5680,5680,0
20241220,134600,31752700,5680,5680,5680,5680,86
20241220,134500,31264220,5690,5690,5690,5690,0
20241220,134400,31264220,5690,5690,5690,5690,0
20241220,134300,31264220,5690,5690,5690,5690,1
20241220,134200,31258530,5680,5680,5680,5680,0
20241220,134100,31258530,5680,5680,5680,5680,125
20241220,134000,30548530,5690,5690,5690,5690,0
20241220,133900,30548530,5690,5690,5690,5690,0
20241220,133800,30548530,5690,5690,5690,5690,7
20241220,133700,30508700,5680,5700,5700,5680,561
20241220,133600,27316900,5700,5700,5700,5700,0
20241220,133500,27316900,5700,5700,5700,5700,0
20241220,133400,27316900,5700,5700,5700,5700,0
20241220,133300,27316900,5700,5700,5700,5700,30
20241220,133200,27145900,5710,5710,5710,5710,0
20241220,133100,27145900,5710,5710,5710,5710,0
20241220,133000,27145900,5710,5710,5710,5710,0
20241220,132900,27145900,5710,5710,5710,5710,0
20241220,132800,27145900,5710,5710,5710,5710,0
20241220,132700,27145900,5710,5710,5710,5710,0
20241220,132600,27145900,5710,5710,5710,5710,0
20241220,132500,27145900,5710,5710,5710,5710,0
20241220,132400,27145900,5710,5710,5710,5710,0
20241220,132300,27145900,5710,5710,5710,5710,0
20241220,132200,27145900,5710,5710,5710,5710,0
20241220,132100,27145900,5710,5710,5710,5710,0
20241220,132000,27145900,5710,5710,5710,5710,11
20241220,131900,27083090,5710,5710,5710,5710,0
20241220,131800,27083090,5710,5710,5710,5710,0
20241220,131700,27083090,5710,5710,5710,5710,234
20241220,131600,25746950,5720,5720,5720,5720,0
20241220,131500,25746950,5720,5720,5720,5720,0
20241220,131400,25746950,5720,5720,5720,5720,0
20241220,131300,25746950,5720,5720,5720,5720,43
20241220,131200,25500990,5730,5730,5730,5730,0
20241220,131100,25500990,5730,5730,5730,5730,1
20241220,131000,25495260,5730,5730,5730,5730,0
20241220,130900,25495260,5730,5730,5730,5730,0
20241220,130800,25495260,5730,5730,5730,5730,0
20241220,130700,25495260,5730,5730,5730,5730,0
20241220,130600,25495260,5730,5730,5730,5730,89
20241220,130500,24985290,5730,5730,5730,5730,25
20241220,130400,24842040,5730,5730,5730,5730,0
20241220,130300,24842040,5730,5730,5730,5730,0
20241220,130200,24842040,5730,5730,5730,5730,0
20241220,130100,24842040,5730,5730,5730,5730,0
20241220,130000,24842040,5730,5730,5730,5730,0
20241220,125900,24842040,5730,5730,5730,5730,0
20241220,125800,24842040,5730,5730,5730,5730,0
20241220,125700,24842040,5730,5730,5730,5730,0
20241220,125600,24842040,5730,5730,5730,5730,60
20241220,125500,24498240,5740,5740,5740,5740,0
20241220,125400,24498240,5740,5740,5740,5740,0
20241220,125300,24498240,5740,5740,5740,5740,0
20241220,125200,24498240,5740,5740,5740,5740,0
20241220,125100,24498240,5740,5740,5740,5740,0
20241220,125000,24498240,5740,5740,5740,5740,0
20241220,124900,24498240,5740,5740,5740,5740,0
20241220,124800,24498240,5740,5740,5740,5740,4
20241220,124700,24475280,5770,5770,5770,5770,0
20241220,124600,24475280,5770,5770,5770,5770,0
20241220,124500,24475280,5770,5770,5770,5770,0
20241220,124400,24475280,5770,5770,5770,5770,0
20241220,124300,24475280,5770,5750,5770,5750,120
20241220,124200,23784190,5750,5750,5750,5750,0
20241220,124100,23784190,5750,5750,5750,5750,0
20241220,124000,23784190,5750,5750,5750,5750,0
20241220,123900,23784190,5750,5750,5750,5750,0
20241220,123800,23784190,5750,5750,5750,5750,0
20241220,123700,23784190,5750,5750,5750,5750,0
20241220,123600,23784190,5750,5750,5750,5750,0
20241220,123500,23784190,5750,5750,5750,5750,0
20241220,123400,23784190,5750,5750,5750,5750,0
20241220,123300,23784190,5750,5750,5750,5750,0
20241220,123200,23784190,5750,5750,5750,5750,0
20241220,123100,23784190,5750,5750,5750,5750,2
20241220,123000,23772690,5730,5730,5730,5730,0
20241220,122900,23772690,5730,5730,5730,5730,0
20241220,122800,23772690,5730,5730,5730,5730,0
20241220,122700,23772690,5730,5730,5730,5730,0
20241220,122600,23772690,5730,5730,5730,5730,168
20241220,122500,22810050,5740,5740,5740,5740,77
20241220,122400,22368070,5730,5730,5730,5730,28
20241220,122300,22207630,5730,5730,5730,5730,0
20241220,122200,22207630,5730,5730,5730,5730,0
20241220,122100,22207630,5730,5730,5730,5730,0
20241220,122000,22207630,5730,5730,5730,5730,0
20241220,121900,22207630,5730,5730,5730,5730,0
20241220,121800,22207630,5730,5730,5730,5730,0
20241220,121700,22207630,5730,5730,5730,5730,0
20241220,121600,22207630,5730,5730,5730,5730,0
20241220,121500,22207630,5730,5730,5730,5730,0
20241220,121400,22207630,5730,5730,5730,5730,0
20241220,121300,22207630,5730,5730,5730,5730,0
20241220,121200,22207630,5730,5730,5730,5730,0
20241220,121100,22207630,5730,5730,5730,5730,0
20241220,121000,22207630,5730,5730,5730,5730,0
20241220,120900,22207630,5730,5730,5730,5730,0
20241220,120800,22207630,5730,5730,5730,5730,0
20241220,120700,22207630,5730,5730,5730,5730,0
20241220,120600,22207630,5730,5730,5730,5730,0
20241220,120500,22207630,5730,5730,5730,5730,0
20241220,120400,22207630,5730,5730,5730,5730,0
20241220,120300,22207630,5730,5730,5730,5730,0
20241220,120200,22207630,5730,5730,5730,5730,0
20241220,120100,22207630,5730,5730,5730,5730,0
20241220,120000,22207630,5730,5730,5730,5730,0
20241220,115900,22207630,5730,5730,5730,5730,0
20241220,115800,22207630,5730,5730,5730,5730,0
20241220,115700,22207630,5730,5730,5730,5730,0
20241220,115600,22207630,5730,5730,5730,5730,0
20241220,115500,22207630,5730,5730,5730,5730,0
20241220,115400,22207630,5730,5730,5730,5730,0
20241220,115300,22207630,5730,5730,5730,5730,0
20241220,115200,22207630,5730,5730,5730,5730,0
20241220,115100,22207630,5730,5730,5730,5730,0
20241220,115000,22207630,5730,5730,5730,5730,0
20241220,114900,22207630,5730,5730,5730,5730,0
20241220,114800,22207630,5730,5730,5730,5730,0
20241220,114700,22207630,5730,5730,5730,5730,0
20241220,114600,22207630,5730,5730,5730,5730,0
20241220,114500,22207630,5730,5730,5730,5730,0
20241220,114400,22207630,5730,5730,5730,5730,0
20241220,114300,22207630,5730,5730,5730,5730,0
20241220,114200,22207630,5730,5730,5730,5730,0
20241220,114100,22207630,5730,5730,5730,5730,0
20241220,114000,22207630,5730,5730,5730,5730,0
20241220,113900,22207630,5730,5730,5730,5730,0
20241220,113800,22207630,5730,5730,5730,5730,0
20241220,113700,22207630,5730,5730,5730,5730,0
20241220,113600,22207630,5730,5730,5730,5730,0
20241220,113500,22207630,5730,5730,5730,5730,42
20241220,113400,21966970,5750,5750,5750,5750,0
20241220,113300,21966970,5750,5750,5750,5750,0
20241220,113200,21966970,5750,5750,5750,5750,0
20241220,113100,21966970,5750,5750,5750,5750,0
20241220,113000,21966970,5750,5750,5750,5750,0
20241220,112900,21966970,5750,5750,5750,5750,0
20241220,112800,21966970,5750,5750,5750,5750,0
20241220,112700,21966970,5750,5750,5750,5750,0
20241220,112600,21966970,5750,5750,5750,5750,0
20241220,112500,21966970,5750,5750,5750,5750,0
20241220,112400,21966970,5750,5750,5750,5750,0
20241220,112300,21966970,5750,5750,5750,5750,0
20241220,112200,21966970,5750,5750,5750,5750,0
20241220,112100,21966970,5750,5750,5750,5750,0
20241220,112000,21966970,5750,5750,5750,5750,0
20241220,111900,21966970,5750,5750,5750,5750,0
20241220,111800,21966970,5750,5750,5750,5750,0
20241220,111700,21966970,5750,5730,5750,5730,66
20241220,111600,21588290,5730,5730,5730,5730,0
20241220,111500,21588290,5730,5730,5730,5730,4
20241220,111400,21565370,5720,5720,5720,5720,0
20241220,111300,21565370,5720,5720,5720,5720,0
20241220,111200,21565370,5720,5720,5720,5720,0
20241220,111100,21565370,5720,5720,5720,5720,68
20241220,111000,21176410,5770,5770,5770,5770,0
20241220,110900,21176410,5770,5730,5770,5730,100
20241220,110800,20602240,5710,5710,5710,5710,0
20241220,110700,20602240,5710,5710,5710,5710,3
20241220,110600,20585110,5720,5720,5720,5720,0
20241220,110500,20585110,5720,5720,5720,5720,0
20241220,110400,20585110,5720,5720,5720,5720,0
20241220,110300,20585110,5720,5720,5720,5720,0
20241220,110200,20585110,5720,5720,5720,5720,0
20241220,110100,20585110,5720,5720,5720,5720,0
20241220,110000,20585110,5720,5720,5720,5720,0
20241220,105900,20585110,5720,5720,5720,5720,0
20241220,105800,20585110,5720,5720,5720,5720,0
20241220,105700,20585110,5720,5720,5720,5720,0
20241220,105600,20585110,5720,5720,5720,5720,0
20241220,105500,20585110,5720,5730,5760,5720,120
20241220,105400,19896640,5720,5720,5720,5720,36
20241220,105300,19690720,5720,5720,5720,5720,142
20241220,105200,18878480,5720,5720,5720,5720,0
20241220,105100,18878480,5720,5720,5720,5720,0
20241220,105000,18878480,5720,5720,5720,5720,0
20241220,104900,18878480,5720,5720,5720,5720,0
20241220,104800,18878480,5720,5720,5720,5720,0
20241220,104700,18878480,5720,5720,5720,5720,0
20241220,104600,18878480,5720,5720,5720,5720,0
20241220,104500,18878480,5720,5720,5720,5720,0
20241220,104400,18878480,5720,5720,5720,5720,1
20241220,104300,18872760,5740,5740,5740,5740,0
20241220,104200,18872760,5740,5740,5740,5740,0
20241220,104100,18872760,5740,5740,5740,5740,0
20241220,104000,18872760,5740,5740,5740,5740,0
20241220,103900,18872760,5740,5740,5740,5740,0
20241220,103800,18872760,5740,5740,5740,5740,0
20241220,103700,18872760,5740,5740,5740,5740,0
20241220,103600,18872760,5740,5740,5740,5740,0
20241220,103500,18872760,5740,5740,5740,5740,0
20241220,103400,18872760,5740,5740,5740,5740,0
20241220,103300,18872760,5740,5740,5740,5740,0
20241220,103200,18872760,5740,5740,5740,5740,72
20241220,103100,18459480,5740,5740,5740,5740,0
20241220,103000,18459480,5740,5740,5740,5740,0
20241220,102900,18459480,5740,5720,5740,5720,6
20241220,102800,18425140,5730,5730,5730,5730,0
20241220,102700,18425140,5730,5730,5730,5730,0
20241220,102600,18425140,5730,5730,5730,5730,0
20241220,102500,18425140,5730,5730,5730,5730,41
20241220,102400,18190210,5730,5730,5730,5730,10
20241220,102300,18132910,5730,5730,5730,5730,0
20241220,102200,18132910,5730,5730,5730,5730,50
20241220,102100,17846410,5750,5750,5750,5750,0
20241220,102000,17846410,5750,5750,5750,5750,1
20241220,101900,17840660,5750,5750,5750,5750,0
20241220,101800,17840660,5750,5750,5750,5750,0
20241220,101700,17840660,5750,5750,5750,5750,1
20241220,101600,17834910,5750,5750,5750,5750,0
20241220,101500,17834910,5750,5750,5750,5750,0
20241220,101400,17834910,5750,5750,5750,5750,1
20241220,101300,17829160,5730,5730,5730,5730,0
20241220,101200,17829160,5730,5730,5730,5730,0
20241220,101100,17829160,5730,5730,5730,5730,0
20241220,101000,17829160,5730,5730,5730,5730,0
20241220,100900,17829160,5730,5730,5730,5730,0
20241220,100800,17829160,5730,5730,5730,5730,0
20241220,100700,17829160,5730,5730,5730,5730,0
20241220,100600,17829160,5730,5730,5730,5730,0
20241220,100500,17829160,5730,5730,5730,5730,270
20241220,100400,16282060,5730,5730,5730,5730,0
20241220,100300,16282060,5730,5730,5730,5730,10
20241220,100200,16224760,5730,5730,5730,5730,52
20241220,100100,15926800,5730,5730,5730,5730,0
20241220,100000,15926800,5730,5730,5730,5730,0
20241220,095900,15926800,5730,5730,5730,5730,0
20241220,095800,15926800,5730,5730,5730,5730,16
20241220,095700,15835120,5730,5730,5730,5730,0
20241220,095600,15835120,5730,5730,5730,5730,0
20241220,095500,15835120,5730,5730,5730,5730,6
20241220,095400,15800740,5730,5730,5730,5730,0
20241220,095300,15800740,5730,5730,5730,5730,4
20241220,095200,15777820,5730,5730,5730,5730,10
20241220,095100,15720520,5730,5730,5750,5730,202
20241220,095000,14563020,5730,5730,5730,5730,0
20241220,094900,14563020,5730,5730,5730,5730,0
20241220,094800,14563020,5730,5730,5730,5730,0
20241220,094700,14563020,5730,5730,5730,5730,0
20241220,094600,14563020,5730,5730,5730,5730,0
20241220,094500,14563020,5730,5730,5730,5730,1
20241220,094400,14557290,5730,5730,5730,5730,5
20241220,094300,14528640,5730,5730,5730,5730,7
20241220,094200,14488530,5730,5730,5730,5730,1
20241220,094100,14482800,5710,5710,5710,5710,0
20241220,094000,14482800,5710,5710,5710,5710,0
20241220,093900,14482800,5710,5710,5710,5710,0
20241220,093800,14482800,5710,5710,5710,5710,0
20241220,093700,14482800,5710,5710,5710,5710,0
20241220,093600,14482800,5710,5710,5710,5710,0
20241220,093500,14482800,5710,5710,5710,5710,0
20241220,093400,14482800,5710,5710,5710,5710,0
20241220,093300,14482800,5710,5710,5710,5710,1
20241220,093200,14477090,5700,5700,5700,5700,0
20241220,093100,14477090,5700,5700,5700,5700,0
20241220,093000,14477090,5700,5700,5700,5700,230
20241220,092900,13166090,5700,5700,5700,5700,0
20241220,092800,13166090,5700,5700,5700,5700,0
20241220,092700,13166090,5700,5700,5700,5700,0
20241220,092600,13166090,5700,5700,5700,5700,0
20241220,092500,13166090,5700,5700,5700,5700,96
20241220,092400,12618890,5690,5690,5690,5690,0
20241220,092300,12618890,5690,5690,5690,5690,0
20241220,092200,12618890,5690,5690,5690,5690,19
20241220,092100,12510780,5690,5690,5690,5690,169
20241220,092000,11549170,5700,5700,5700,5700,0
20241220,091900,11549170,5700,5700,5700,5700,101
20241220,091800,10973470,5730,5730,5730,5730,0
20241220,091700,10973470,5730,5730,5730,5730,0
20241220,091600,10973470,5730,5730,5730,5730,0
20241220,091500,10973470,5730,5730,5730,5730,8
20241220,091400,10927630,5710,5710,5710,5710,0
20241220,091300,10927630,5710,5710,5710,5710,8
20241220,091200,10881950,5750,5750,5750,5750,0
20241220,091100,10881950,5750,5750,5750,5750,0
20241220,091000,10881950,5750,5750,5750,5750,0
20241220,090900,10881950,5750,5730,5750,5660,523
20241220,090800,7903210,5730,5730,5730,5730,0
20241220,090700,7903210,5730,5730,5730,5730,0
20241220,090600,7903210,5730,5730,5730,5730,0
20241220,090500,7903210,5730,5730,5730,5730,1001
20241220,090400,2167480,5700,5720,5730,5700,231
20241220,090300,849150,5730,5740,5740,5730,121
20241220,090200,155800,5740,5740,5740,5740,0
20241220,090100,155800,5740,5740,5740,5740,0
20241220,090000,155800,5740,5780,5780,5740,27