KissMeData/123890/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202100,321637225,2890,2890,2890,2890,13887
20241220,202000,321637225,2890,2890,2890,2890,0
20241220,201900,321637225,2890,2890,2890,2890,0
20241220,201800,321637225,2890,2890,2890,2890,0
20241220,201700,321637225,2890,2890,2890,2890,0
20241220,201600,321637225,2890,2890,2890,2890,0
20241220,201500,321637225,2890,2890,2890,2890,0
20241220,201400,321637225,2890,2890,2890,2890,0
20241220,201300,321637225,2890,2890,2890,2890,0
20241220,201200,321637225,2890,2890,2890,2890,0
20241220,201100,321637225,2890,2890,2890,2890,0
20241220,201000,321637225,2890,2890,2890,2890,0
20241220,200900,321637225,2890,2890,2890,2890,0
20241220,200800,321637225,2890,2890,2890,2890,0
20241220,200700,321637225,2890,2890,2890,2890,0
20241220,200600,321637225,2890,2890,2890,2890,0
20241220,200500,321637225,2890,2890,2890,2890,0
20241220,200400,321637225,2890,2890,2890,2890,0
20241220,200300,321637225,2890,2890,2890,2890,0
20241220,200200,321637225,2890,2890,2890,2890,0
20241220,200100,321637225,2890,2890,2890,2890,0
20241220,200000,321637225,2890,2890,2890,2890,0
20241220,195900,321637225,2890,2890,2890,2890,0
20241220,195800,321637225,2890,2890,2890,2890,0
20241220,195700,321637225,2890,2890,2890,2890,0
20241220,195600,321637225,2890,2890,2890,2890,0
20241220,195500,321637225,2890,2890,2890,2890,0
20241220,195400,321637225,2890,2890,2890,2890,0
20241220,195300,321637225,2890,2890,2890,2890,0
20241220,195200,321637225,2890,2890,2890,2890,0
20241220,195100,321637225,2890,2890,2890,2890,13887
20241220,195000,321637225,2890,2890,2890,2890,0
20241220,194900,321637225,2890,2890,2890,2890,0
20241220,194800,321637225,2890,2890,2890,2890,0
20241220,194700,321637225,2890,2890,2890,2890,0
20241220,194600,321637225,2890,2890,2890,2890,0
20241220,194500,321637225,2890,2890,2890,2890,0
20241220,194400,321637225,2890,2890,2890,2890,0
20241220,194300,321637225,2890,2890,2890,2890,0
20241220,194200,321637225,2890,2890,2890,2890,0
20241220,194100,321637225,2890,2890,2890,2890,0
20241220,194000,321637225,2890,2890,2890,2890,0
20241220,193900,321637225,2890,2890,2890,2890,0
20241220,193800,321637225,2890,2890,2890,2890,0
20241220,193700,321637225,2890,2890,2890,2890,0
20241220,193600,321637225,2890,2890,2890,2890,0
20241220,193500,321637225,2890,2890,2890,2890,0
20241220,193400,321637225,2890,2890,2890,2890,0
20241220,193300,321637225,2890,2890,2890,2890,0
20241220,193200,321637225,2890,2890,2890,2890,0
20241220,193100,321637225,2890,2890,2890,2890,0
20241220,193000,321637225,2890,2890,2890,2890,0
20241220,192900,321637225,2890,2890,2890,2890,0
20241220,192800,321637225,2890,2890,2890,2890,0
20241220,192700,321637225,2890,2890,2890,2890,0
20241220,192600,321637225,2890,2890,2890,2890,0
20241220,192500,321637225,2890,2890,2890,2890,0
20241220,192400,321637225,2890,2890,2890,2890,0
20241220,192300,321637225,2890,2890,2890,2890,0
20241220,192200,321637225,2890,2890,2890,2890,0
20241220,192100,321637225,2890,2890,2890,2890,13887
20241220,192000,321637225,2890,2890,2890,2890,0
20241220,191900,321637225,2890,2890,2890,2890,0
20241220,191800,321637225,2890,2890,2890,2890,0
20241220,191700,321637225,2890,2890,2890,2890,0
20241220,191600,321637225,2890,2890,2890,2890,0
20241220,191500,321637225,2890,2890,2890,2890,0
20241220,191400,321637225,2890,2890,2890,2890,0
20241220,191300,321637225,2890,2890,2890,2890,0
20241220,191200,321637225,2890,2890,2890,2890,0
20241220,191100,321637225,2890,2890,2890,2890,0
20241220,191000,321637225,2890,2890,2890,2890,0
20241220,190900,321637225,2890,2890,2890,2890,0
20241220,190800,321637225,2890,2890,2890,2890,0
20241220,190700,321637225,2890,2890,2890,2890,0
20241220,190600,321637225,2890,2890,2890,2890,0
20241220,190500,321637225,2890,2890,2890,2890,0
20241220,190400,321637225,2890,2890,2890,2890,0
20241220,190300,321637225,2890,2890,2890,2890,0
20241220,190200,321637225,2890,2890,2890,2890,0
20241220,190100,321637225,2890,2890,2890,2890,0
20241220,190000,321637225,2890,2890,2890,2890,0
20241220,185900,321637225,2890,2890,2890,2890,0
20241220,185800,321637225,2890,2890,2890,2890,0
20241220,185700,321637225,2890,2890,2890,2890,0
20241220,185600,321637225,2890,2890,2890,2890,0
20241220,185500,321637225,2890,2890,2890,2890,0
20241220,185400,321637225,2890,2890,2890,2890,0
20241220,185300,321637225,2890,2890,2890,2890,0
20241220,185200,321637225,2890,2890,2890,2890,0
20241220,185100,321637225,2890,2890,2890,2890,13887
20241220,185000,321637225,2890,2890,2890,2890,0
20241220,184900,321637225,2890,2890,2890,2890,0
20241220,184800,321637225,2890,2890,2890,2890,0
20241220,184700,321637225,2890,2890,2890,2890,0
20241220,184600,321637225,2890,2890,2890,2890,0
20241220,184500,321637225,2890,2890,2890,2890,0
20241220,184400,321637225,2890,2890,2890,2890,0
20241220,184300,321637225,2890,2890,2890,2890,0
20241220,184200,321637225,2890,2890,2890,2890,0
20241220,184100,321637225,2890,2890,2890,2890,0
20241220,184000,321637225,2890,2890,2890,2890,0
20241220,183900,321637225,2890,2890,2890,2890,0
20241220,183800,321637225,2890,2890,2890,2890,0
20241220,183700,321637225,2890,2890,2890,2890,0
20241220,183600,321637225,2890,2890,2890,2890,0
20241220,183500,321637225,2890,2890,2890,2890,0
20241220,183400,321637225,2890,2890,2890,2890,0
20241220,183300,321637225,2890,2890,2890,2890,0
20241220,183200,321637225,2890,2890,2890,2890,0
20241220,183100,321637225,2890,2890,2890,2890,0
20241220,183000,321637225,2890,2890,2890,2890,0
20241220,182900,321637225,2890,2890,2890,2890,0
20241220,182800,321637225,2890,2890,2890,2890,0
20241220,182700,321637225,2890,2890,2890,2890,0
20241220,182600,321637225,2890,2890,2890,2890,0
20241220,182500,321637225,2890,2890,2890,2890,0
20241220,182400,321637225,2890,2890,2890,2890,0
20241220,182300,321637225,2890,2890,2890,2890,0
20241220,182200,321637225,2890,2890,2890,2890,0
20241220,182100,321637225,2890,2890,2890,2890,13887
20241220,182000,321637225,2890,2890,2890,2890,0
20241220,181900,321637225,2890,2890,2890,2890,0
20241220,181800,321637225,2890,2890,2890,2890,0
20241220,181700,321637225,2890,2890,2890,2890,0
20241220,181600,321637225,2890,2890,2890,2890,0
20241220,181500,321637225,2890,2890,2890,2890,0
20241220,181400,321637225,2890,2890,2890,2890,0
20241220,181300,321637225,2890,2890,2890,2890,0
20241220,181200,321637225,2890,2890,2890,2890,0
20241220,181100,321637225,2890,2890,2890,2890,0
20241220,181000,321637225,2890,2890,2890,2890,0
20241220,180900,321637225,2890,2890,2890,2890,0
20241220,180800,321637225,2890,2890,2890,2890,0
20241220,180700,321637225,2890,2890,2890,2890,0
20241220,180600,321637225,2890,2890,2890,2890,0
20241220,180500,321637225,2890,2890,2890,2890,0
20241220,180400,321637225,2890,2890,2890,2890,0
20241220,180300,321637225,2890,2890,2890,2890,0
20241220,180200,321637225,2890,2890,2890,2890,0
20241220,180100,321637225,2890,2890,2890,2890,0
20241220,180000,321637225,2890,2890,2890,2890,0
20241220,175900,321637225,2890,2890,2890,2890,0
20241220,175800,321637225,2890,2890,2890,2890,0
20241220,175700,321637225,2890,2890,2890,2890,0
20241220,175600,321637225,2890,2890,2890,2890,0
20241220,175500,321637225,2890,2890,2890,2890,0
20241220,175400,321637225,2890,2890,2890,2890,0
20241220,175300,321637225,2890,2890,2890,2890,0
20241220,175200,321637225,2890,2890,2890,2890,0
20241220,175100,321637225,2890,2890,2890,2890,13887
20241220,175000,321637225,2890,2890,2890,2890,0
20241220,174900,321637225,2890,2890,2890,2890,0
20241220,174800,321637225,2890,2890,2890,2890,0
20241220,174700,321637225,2890,2890,2890,2890,0
20241220,174600,321637225,2890,2890,2890,2890,0
20241220,174500,321637225,2890,2890,2890,2890,0
20241220,174400,321637225,2890,2890,2890,2890,0
20241220,174300,321637225,2890,2890,2890,2890,0
20241220,174200,321637225,2890,2890,2890,2890,0
20241220,174100,321637225,2890,2890,2890,2890,0
20241220,174000,321637225,2890,2890,2890,2890,0
20241220,173900,321637225,2890,2890,2890,2890,0
20241220,173800,321637225,2890,2890,2890,2890,0
20241220,173700,321637225,2890,2890,2890,2890,0
20241220,173600,321637225,2890,2890,2890,2890,0
20241220,173500,321637225,2890,2890,2890,2890,0
20241220,173400,321637225,2890,2890,2890,2890,0
20241220,173300,321637225,2890,2890,2890,2890,0
20241220,173200,321637225,2890,2890,2890,2890,0
20241220,173100,321637225,2890,2890,2890,2890,0
20241220,173000,321637225,2890,2890,2890,2890,0
20241220,172900,321637225,2890,2890,2890,2890,0
20241220,172800,321637225,2890,2890,2890,2890,0
20241220,172700,321637225,2890,2890,2890,2890,0
20241220,172600,321637225,2890,2890,2890,2890,0
20241220,172500,321637225,2890,2890,2890,2890,0
20241220,172400,321637225,2890,2890,2890,2890,0
20241220,172300,321637225,2890,2890,2890,2890,0
20241220,172200,321637225,2890,2890,2890,2890,0
20241220,172100,321637225,2890,2890,2890,2890,13887
20241220,172000,321637225,2890,2890,2890,2890,0
20241220,171900,321637225,2890,2890,2890,2890,0
20241220,171800,321637225,2890,2890,2890,2890,0
20241220,171700,321637225,2890,2890,2890,2890,0
20241220,171600,321637225,2890,2890,2890,2890,0
20241220,171500,321637225,2890,2890,2890,2890,0
20241220,171400,321637225,2890,2890,2890,2890,0
20241220,171300,321637225,2890,2890,2890,2890,0
20241220,171200,321637225,2890,2890,2890,2890,0
20241220,171100,321637225,2890,2890,2890,2890,0
20241220,171000,321637225,2890,2890,2890,2890,0
20241220,170900,321637225,2890,2890,2890,2890,0
20241220,170800,321637225,2890,2890,2890,2890,0
20241220,170700,321637225,2890,2890,2890,2890,0
20241220,170600,321637225,2890,2890,2890,2890,0
20241220,170500,321637225,2890,2890,2890,2890,0
20241220,170400,321637225,2890,2890,2890,2890,0
20241220,170300,321637225,2890,2890,2890,2890,0
20241220,170200,321637225,2890,2890,2890,2890,0
20241220,170100,321637225,2890,2890,2890,2890,0
20241220,170000,321637225,2890,2890,2890,2890,0
20241220,165900,321637225,2890,2890,2890,2890,0
20241220,165800,321637225,2890,2890,2890,2890,0
20241220,165700,321637225,2890,2890,2890,2890,0
20241220,165600,321637225,2890,2890,2890,2890,0
20241220,165500,321637225,2890,2890,2890,2890,0
20241220,165400,321637225,2890,2890,2890,2890,0
20241220,165300,321637225,2890,2890,2890,2890,0
20241220,165200,321637225,2890,2890,2890,2890,0
20241220,165100,321637225,2890,2890,2890,2890,13887
20241220,165000,321637225,2890,2890,2890,2890,0
20241220,164900,321637225,2890,2890,2890,2890,0
20241220,164800,321637225,2890,2890,2890,2890,0
20241220,164700,321637225,2890,2890,2890,2890,0
20241220,164600,321637225,2890,2890,2890,2890,0
20241220,164500,321637225,2890,2890,2890,2890,0
20241220,164400,321637225,2890,2890,2890,2890,0
20241220,164300,321637225,2890,2890,2890,2890,0
20241220,164200,321637225,2890,2890,2890,2890,0
20241220,164100,321637225,2890,2890,2890,2890,0
20241220,164000,321637225,2890,2890,2890,2890,0
20241220,163900,321637225,2890,2890,2890,2890,0
20241220,163800,321637225,2890,2890,2890,2890,0
20241220,163700,321637225,2890,2890,2890,2890,0
20241220,163600,321637225,2890,2890,2890,2890,0
20241220,163500,321637225,2890,2890,2890,2890,0
20241220,163400,321637225,2890,2890,2890,2890,0
20241220,163300,321637225,2890,2890,2890,2890,0
20241220,163200,321637225,2890,2890,2890,2890,0
20241220,163100,321637225,2890,2890,2890,2890,0
20241220,163000,321637225,2890,2890,2890,2890,0
20241220,162900,321637225,2890,2890,2890,2890,0
20241220,162800,321637225,2890,2890,2890,2890,0
20241220,162700,321637225,2890,2890,2890,2890,0
20241220,162600,321637225,2890,2890,2890,2890,0
20241220,162500,321637225,2890,2890,2890,2890,0
20241220,162400,321637225,2890,2890,2890,2890,0
20241220,162300,321637225,2890,2890,2890,2890,0
20241220,162200,321637225,2890,2890,2890,2890,0
20241220,162100,321637225,2890,2890,2890,2890,13887
20241220,162000,321637225,2890,2890,2890,2890,0
20241220,161900,321637225,2890,2890,2890,2890,0
20241220,161800,321637225,2890,2890,2890,2890,0
20241220,161700,321637225,2890,2890,2890,2890,0
20241220,161600,321637225,2890,2890,2890,2890,0
20241220,161500,321637225,2890,2890,2890,2890,0
20241220,161400,321637225,2890,2890,2890,2890,0
20241220,161300,321637225,2890,2890,2890,2890,0
20241220,161200,321637225,2890,2890,2890,2890,0
20241220,161100,321637225,2890,2890,2890,2890,0
20241220,161000,321637225,2890,2890,2890,2890,0
20241220,160900,321637225,2890,2890,2890,2890,0
20241220,160800,321637225,2890,2890,2890,2890,0
20241220,160700,321637225,2890,2890,2890,2890,0
20241220,160600,321637225,2890,2890,2890,2890,0
20241220,160500,321637225,2890,2890,2890,2890,0
20241220,160400,321637225,2890,2890,2890,2890,0
20241220,160300,321637225,2890,2890,2890,2890,0
20241220,160200,321637225,2890,2890,2890,2890,0
20241220,160100,321637225,2890,2890,2890,2890,0
20241220,160000,321637225,2890,2890,2890,2890,0
20241220,155900,321637225,2890,2890,2890,2890,0
20241220,155800,321637225,2890,2890,2890,2890,0
20241220,155700,321637225,2890,2890,2890,2890,0
20241220,155600,321637225,2890,2890,2890,2890,0
20241220,155500,321637225,2890,2890,2890,2890,0
20241220,155400,321637225,2890,2890,2890,2890,0
20241220,155300,321637225,2890,2890,2890,2890,0
20241220,155200,321637225,2890,2890,2890,2890,0
20241220,155100,321637225,2890,2890,2890,2890,13887
20241220,155000,321637225,2890,2890,2890,2890,0
20241220,154900,321637225,2890,2890,2890,2890,0
20241220,154800,321637225,2890,2890,2890,2890,0
20241220,154700,321637225,2890,2890,2890,2890,0
20241220,154600,321637225,2890,2890,2890,2890,0
20241220,154500,321637225,2890,2890,2890,2890,0
20241220,154400,321637225,2890,2890,2890,2890,0
20241220,154300,321637225,2890,2890,2890,2890,0
20241220,154200,321637225,2890,2890,2890,2890,0
20241220,154100,321637225,2890,2890,2890,2890,0
20241220,154000,321637225,2890,2890,2890,2890,0
20241220,153900,321637225,2890,2890,2890,2890,0
20241220,153800,321637225,2890,2890,2890,2890,0
20241220,153700,321637225,2890,2890,2890,2890,0
20241220,153600,321637225,2890,2890,2890,2890,0
20241220,153500,321637225,2890,2890,2890,2890,0
20241220,153400,321637225,2890,2890,2890,2890,0
20241220,153300,321637225,2890,2890,2890,2890,0
20241220,153200,321637225,2890,2890,2890,2890,0
20241220,153100,321637225,2890,2890,2890,2890,0
20241220,153000,321637225,2890,2890,2890,2890,13887
20241220,152900,281503795,2895,2895,2895,2895,0
20241220,152800,281503795,2895,2895,2895,2895,0
20241220,152700,281503795,2895,2895,2895,2895,0
20241220,152600,281503795,2895,2895,2895,2895,0
20241220,152500,281503795,2895,2895,2895,2895,0
20241220,152400,281503795,2895,2895,2895,2895,0
20241220,152300,281503795,2895,2895,2895,2895,0
20241220,152200,281503795,2895,2895,2895,2895,0
20241220,152100,281503795,2895,2895,2895,2895,0
20241220,152000,281503795,2895,2895,2895,2895,0
20241220,151900,281503795,2895,2895,2900,2895,167
20241220,151800,281020325,2890,2890,2890,2890,90
20241220,151700,280760225,2890,2890,2890,2890,62
20241220,151600,280581045,2905,2900,2905,2890,1502
20241220,151500,276225210,2890,2905,2905,2890,157
20241220,151400,275770925,2890,2895,2905,2890,448
20241220,151300,274474865,2905,2905,2905,2900,47
20241220,151200,274338405,2905,2905,2905,2900,458
20241220,151100,273010050,2905,2900,2905,2900,1967
20241220,151000,267305665,2900,2900,2900,2895,271
20241220,150900,266520265,2900,2900,2900,2900,33
20241220,150800,266424565,2900,2900,2900,2900,44
20241220,150700,266296965,2895,2890,2895,2890,312
20241220,150600,265394125,2890,2895,2895,2890,1323
20241220,150500,261565505,2890,2895,2895,2890,202
20241220,150400,260981565,2895,2895,2895,2890,457
20241220,150300,259660555,2890,2895,2895,2890,966
20241220,150200,256868655,2890,2890,2895,2890,188
20241220,150100,256325045,2890,2890,2900,2890,78
20241220,150000,256099315,2890,2900,2900,2890,151
20241220,145900,255662585,2890,2900,2900,2890,66
20241220,145800,255471525,2900,2900,2900,2900,50
20241220,145700,255326525,2900,2900,2900,2900,35
20241220,145600,255225025,2900,2900,2900,2900,33
20241220,145500,255129325,2890,2900,2900,2890,271
20241220,145400,254345795,2900,2900,2900,2900,49
20241220,145300,254203695,2900,2900,2900,2900,3
20241220,145200,254194995,2900,2900,2900,2900,3
20241220,145100,254186295,2900,2900,2900,2900,21
20241220,145000,254125395,2900,2900,2900,2900,13
20241220,144900,254087695,2900,2890,2900,2890,20
20241220,144800,254029875,2890,2900,2900,2890,20
20241220,144700,253972045,2900,2890,2900,2890,15
20241220,144600,253928635,2890,2890,2900,2890,169
20241220,144500,253440205,2900,2900,2900,2900,13
20241220,144400,253402505,2900,2900,2900,2900,1012
20241220,144300,250467705,2900,2900,2900,2900,3
20241220,144200,250459005,2900,2890,2900,2890,13
20241220,144100,250421405,2900,2900,2900,2900,6
20241220,144000,250404005,2900,2895,2900,2890,665
20241220,143900,248477615,2895,2895,2895,2890,854
20241220,143800,246009535,2890,2890,2895,2890,317
20241220,143700,245092510,2890,2895,2900,2890,528
20241220,143600,243564710,2890,2895,2895,2890,5
20241220,143500,243550245,2895,2890,2895,2890,171
20241220,143400,243056040,2890,2900,2900,2890,31
20241220,143300,242966430,2890,2900,2900,2890,7
20241220,143200,242946170,2900,2900,2900,2890,244
20241220,143100,242240690,2890,2900,2900,2890,160
20241220,143000,241777520,2895,2900,2900,2895,13
20241220,142900,241739870,2900,2900,2900,2900,2
20241220,142800,241734070,2900,2900,2900,2900,3
20241220,142700,241725370,2900,2900,2900,2900,2
20241220,142600,241719570,2900,2900,2900,2900,6
20241220,142500,241702170,2900,2900,2900,2900,3
20241220,142400,241693470,2900,2900,2900,2900,2
20241220,142300,241687670,2895,2895,2895,2895,309
20241220,142200,240793115,2900,2900,2900,2900,3
20241220,142100,240784415,2900,2895,2900,2895,20
20241220,142000,240726505,2900,2895,2900,2895,10
20241220,141900,240697540,2900,2900,2900,2900,3
20241220,141800,240688840,2900,2900,2900,2900,28
20241220,141700,240607640,2900,2900,2900,2900,3
20241220,141600,240598940,2900,2900,2900,2900,3
20241220,141500,240590240,2900,2900,2900,2900,4
20241220,141400,240578640,2900,2890,2900,2890,315
20241220,141300,239667140,2900,2900,2900,2900,4
20241220,141200,239655540,2900,2895,2900,2890,1509
20241220,141100,235294485,2900,2900,2900,2900,2
20241220,141000,235288685,2900,2900,2900,2900,3
20241220,140900,235279985,2900,2900,2900,2900,204
20241220,140800,234688385,2900,2900,2900,2900,105
20241220,140700,234383885,2900,2900,2900,2900,3
20241220,140600,234375185,2900,2895,2900,2890,302
20241220,140500,233501650,2900,2900,2900,2900,53
20241220,140400,233347950,2900,2900,2900,2900,2
20241220,140300,233342150,2900,2900,2900,2900,21
20241220,140200,233281250,2900,2900,2900,2895,371
20241220,140100,232207185,2895,2895,2895,2895,29
20241220,140000,232123230,2895,2895,2895,2890,519
20241220,135900,230620800,2895,2895,2895,2895,12
20241220,135800,230586060,2895,2895,2895,2895,2003
20241220,135700,224787375,2895,2895,2895,2895,4
20241220,135600,224775795,2895,2895,2895,2895,18
20241220,135500,224723685,2895,2895,2895,2895,3
20241220,135400,224715000,2895,2895,2895,2895,512
20241220,135300,223232760,2895,2895,2895,2895,3
20241220,135200,223224075,2895,2895,2895,2895,2
20241220,135100,223218285,2895,2895,2895,2895,5
20241220,135000,223203810,2895,2890,2895,2890,741
20241220,134900,221062295,2890,2895,2895,2890,53
20241220,134800,220909115,2895,2895,2895,2895,7
20241220,134700,220888850,2895,2890,2895,2890,22
20241220,134600,220825260,2895,2895,2895,2895,4
20241220,134500,220813680,2895,2895,2895,2895,3
20241220,134400,220804995,2900,2900,2900,2900,6
20241220,134300,220787595,2900,2900,2900,2890,2017
20241220,134200,214958415,2900,2895,2900,2890,17634
20241220,134100,163907520,2895,2895,2905,2895,46
20241220,134000,163774320,2905,2900,2905,2895,199
20241220,133900,163197615,2900,2900,2900,2895,88
20241220,133800,162942825,2895,2900,2900,2895,70
20241220,133700,162740160,2900,2895,2905,2895,108
20241220,133600,162427455,2895,2895,2905,2895,106
20241220,133500,162120535,2895,2900,2905,2895,151
20241220,133400,161683365,2895,2895,2905,2895,268
20241220,133300,160907465,2895,2895,2905,2895,22
20241220,133200,160843745,2895,2905,2905,2895,99
20241220,133100,160557110,2900,2900,2905,2900,193
20241220,133000,159997395,2900,2895,2905,2895,51
20241220,132900,159849665,2900,2905,2905,2900,34
20241220,132800,159750905,2905,2905,2905,2905,3
20241220,132700,159742190,2905,2905,2905,2905,2
20241220,132600,159736380,2905,2905,2905,2905,3
20241220,132500,159727665,2905,2905,2905,2905,3
20241220,132400,159718950,2900,2900,2905,2900,205
20241220,132300,159124445,2900,2900,2900,2900,711
20241220,132200,157062545,2900,2900,2900,2900,2
20241220,132100,157056745,2900,2895,2900,2895,416
20241220,132000,155852405,2900,2900,2905,2900,9
20241220,131900,155826295,2905,2905,2905,2905,4
20241220,131800,155814675,2905,2905,2905,2905,2
20241220,131700,155808865,2905,2905,2905,2905,2
20241220,131600,155803055,2900,2900,2900,2900,440
20241220,131500,154527055,2900,2895,2900,2895,179
20241220,131400,154008705,2900,2900,2900,2900,2
20241220,131300,154002905,2900,2900,2900,2900,0
20241220,131200,154002905,2900,2900,2900,2900,1
20241220,131100,154000005,2900,2900,2900,2900,6
20241220,131000,153982605,2900,2900,2900,2900,249
20241220,130900,153260505,2900,2900,2900,2900,8
20241220,130800,153237305,2900,2900,2900,2900,2005
20241220,130700,147422805,2900,2900,2900,2900,112
20241220,130600,147098005,2900,2900,2900,2900,1
20241220,130500,147095105,2900,2900,2900,2900,100
20241220,130400,146805105,2900,2900,2900,2900,2
20241220,130300,146799305,2900,2900,2900,2900,81
20241220,130200,146564405,2900,2900,2900,2900,3
20241220,130100,146555705,2895,2895,2895,2895,169
20241220,130000,146066450,2900,2900,2900,2900,0
20241220,125900,146066450,2900,2900,2900,2900,47
20241220,125800,145930150,2900,2900,2900,2900,12
20241220,125700,145895350,2900,2900,2900,2900,0
20241220,125600,145895350,2900,2900,2900,2900,0
20241220,125500,145895350,2900,2900,2900,2900,500
20241220,125400,144445350,2900,2900,2900,2900,5
20241220,125300,144430850,2900,2900,2900,2900,0
20241220,125200,144430850,2900,2900,2900,2900,0
20241220,125100,144430850,2900,2900,2900,2900,0
20241220,125000,144430850,2900,2900,2900,2900,10
20241220,124900,144401850,2900,2900,2900,2900,23
20241220,124800,144335150,2900,2900,2900,2900,4
20241220,124700,144323550,2900,2900,2900,2900,10
20241220,124600,144294550,2900,2900,2900,2900,0
20241220,124500,144294550,2900,2900,2900,2900,112
20241220,124400,143969750,2905,2905,2905,2905,1
20241220,124300,143966845,2905,2905,2905,2905,0
20241220,124200,143966845,2905,2905,2905,2905,1
20241220,124100,143963940,2905,2905,2905,2905,0
20241220,124000,143963940,2905,2905,2905,2905,0
20241220,123900,143963940,2905,2905,2905,2905,3
20241220,123800,143955225,2905,2905,2905,2905,1274
20241220,123700,140254255,2900,2900,2900,2900,871
20241220,123600,137728355,2895,2895,2895,2895,0
20241220,123500,137728355,2895,2895,2895,2895,0
20241220,123400,137728355,2895,2900,2900,2895,59
20241220,123300,137557545,2895,2900,2900,2895,202
20241220,123200,136972745,2895,2895,2895,2895,10
20241220,123100,136943795,2895,2895,2895,2895,1953
20241220,123000,131289860,2900,2900,2900,2900,0
20241220,122900,131289860,2900,2900,2900,2900,54
20241220,122800,131133260,2900,2900,2900,2900,101
20241220,122700,130840360,2905,2905,2905,2905,0
20241220,122600,130840360,2905,2905,2905,2905,0
20241220,122500,130840360,2905,2905,2905,2905,0
20241220,122400,130840360,2905,2905,2905,2905,0
20241220,122300,130840360,2905,2905,2905,2905,6
20241220,122200,130822930,2905,2900,2905,2900,512
20241220,122100,129338070,2900,2900,2900,2900,0
20241220,122000,129338070,2900,2900,2900,2900,0
20241220,121900,129338070,2900,2900,2900,2900,0
20241220,121800,129338070,2900,2900,2900,2900,0
20241220,121700,129338070,2900,2900,2900,2900,0
20241220,121600,129338070,2900,2900,2900,2900,0
20241220,121500,129338070,2900,2900,2900,2900,0
20241220,121400,129338070,2900,2900,2900,2900,0
20241220,121300,129338070,2900,2900,2900,2900,0
20241220,121200,129338070,2900,2900,2900,2900,0
20241220,121100,129338070,2900,2900,2900,2900,0
20241220,121000,129338070,2900,2900,2900,2900,0
20241220,120900,129338070,2900,2900,2900,2900,290
20241220,120800,128497070,2900,2900,2900,2900,0
20241220,120700,128497070,2900,2900,2900,2900,1
20241220,120600,128494170,2900,2900,2900,2900,0
20241220,120500,128494170,2900,2900,2900,2895,751
20241220,120400,126317520,2900,2900,2900,2900,0
20241220,120300,126317520,2900,2900,2900,2900,2
20241220,120200,126311720,2900,2900,2900,2900,0
20241220,120100,126311720,2900,2900,2900,2900,308
20241220,120000,125418520,2900,2900,2900,2900,1
20241220,115900,125415620,2900,2900,2900,2900,180
20241220,115800,124893620,2900,2900,2900,2900,1
20241220,115700,124890720,2900,2900,2900,2900,41
20241220,115600,124771820,2900,2900,2900,2900,0
20241220,115500,124771820,2900,2900,2900,2900,3
20241220,115400,124763120,2900,2900,2900,2900,10
20241220,115300,124734120,2900,2900,2900,2900,0
20241220,115200,124734120,2900,2900,2900,2900,2
20241220,115100,124728320,2900,2900,2900,2900,519
20241220,115000,123223220,2900,2900,2900,2900,0
20241220,114900,123223220,2900,2900,2900,2900,0
20241220,114800,123223220,2900,2900,2900,2900,69
20241220,114700,123023120,2905,2905,2905,2905,1
20241220,114600,123020215,2905,2905,2905,2905,0
20241220,114500,123020215,2905,2905,2905,2905,35
20241220,114400,122918540,2905,2905,2905,2905,0
20241220,114300,122918540,2905,2905,2905,2905,0
20241220,114200,122918540,2905,2905,2905,2905,1
20241220,114100,122915635,2905,2895,2905,2895,5
20241220,114000,122901140,2895,2895,2900,2895,14
20241220,113900,122860605,2895,2895,2895,2895,13
20241220,113800,122822970,2895,2895,2900,2895,12
20241220,113700,122788180,2900,2895,2900,2895,11
20241220,113600,122756285,2895,2900,2900,2895,16
20241220,113500,122709960,2895,2895,2895,2895,2
20241220,113400,122704170,2900,2900,2900,2900,1007
20241220,113300,119783870,2895,2895,2895,2895,236
20241220,113200,119100650,2895,2895,2895,2895,9
20241220,113100,119074595,2895,2895,2895,2895,9
20241220,113000,119048540,2895,2895,2900,2895,110
20241220,112900,118729625,2900,2900,2900,2895,513
20241220,112800,117241970,2895,2895,2895,2895,2
20241220,112700,117236180,2895,2895,2895,2895,16
20241220,112600,117189860,2895,2895,2895,2895,10
20241220,112500,117160910,2895,2895,2895,2895,14
20241220,112400,117120380,2900,2895,2900,2895,3
20241220,112300,117111690,2895,2895,2895,2895,11
20241220,112200,117079845,2895,2895,2895,2895,14
20241220,112100,117039315,2900,2900,2900,2895,11
20241220,112000,117007420,2895,2895,2895,2895,13
20241220,111900,116969785,2895,2895,2895,2895,17
20241220,111800,116920570,2895,2895,2895,2895,9
20241220,111700,116894515,2895,2900,2900,2895,25
20241220,111600,116822135,2900,2895,2900,2895,15
20241220,111500,116778700,2895,2895,2895,2895,12
20241220,111400,116743960,2895,2900,2900,2895,4
20241220,111300,116732370,2895,2895,2895,2895,16
20241220,111200,116686050,2900,2900,2900,2895,25
20241220,111100,116613655,2895,2895,2895,2895,3
20241220,111000,116604970,2895,2895,2900,2895,130
20241220,110900,116228120,2900,2900,2900,2900,0
20241220,110800,116228120,2900,2900,2900,2900,6
20241220,110700,116210720,2900,2900,2900,2900,0
20241220,110600,116210720,2900,2900,2900,2900,0
20241220,110500,116210720,2900,2900,2900,2900,48
20241220,110400,116071520,2900,2900,2900,2900,2
20241220,110300,116065720,2895,2895,2895,2895,76
20241220,110200,115845700,2895,2895,2895,2895,0
20241220,110100,115845700,2895,2900,2900,2895,55
20241220,110000,115686470,2895,2900,2900,2895,40
20241220,105900,115570615,2895,2895,2900,2895,10
20241220,105800,115541635,2895,2895,2900,2895,10
20241220,105700,115512675,2895,2895,2895,2895,13
20241220,105600,115475040,2895,2895,2900,2895,44
20241220,105500,115347470,2895,2895,2895,2895,15
20241220,105400,115304045,2895,2895,2895,2895,7
20241220,105300,115283780,2895,2900,2900,2895,12
20241220,105200,115249025,2895,2900,2900,2895,15
20241220,105100,115205590,2895,2895,2895,2895,2
20241220,105000,115199800,2895,2895,2895,2895,13
20241220,104900,115162165,2895,2900,2900,2895,25
20241220,104800,115089705,2895,2895,2895,2895,16
20241220,104700,115043385,2895,2895,2895,2895,32
20241220,104600,114950745,2895,2895,2895,2895,124
20241220,104500,114591765,2900,2900,2900,2895,270
20241220,104400,113808795,2900,2905,2905,2900,107
20241220,104300,113498315,2905,2905,2905,2905,0
20241220,104200,113498315,2905,2905,2905,2900,41
20241220,104100,113379360,2900,2900,2900,2900,47
20241220,104000,113243060,2900,2905,2905,2900,52
20241220,103900,113092215,2905,2905,2905,2900,7
20241220,103800,113071905,2900,2900,2905,2900,30
20241220,103700,112984900,2895,2905,2905,2895,52
20241220,103600,112834270,2895,2895,2895,2895,6
20241220,103500,112816900,2900,2905,2905,2895,48
20241220,103400,112677810,2900,2900,2900,2900,10
20241220,103300,112648810,2895,2900,2900,2895,80
20241220,103200,112417185,2900,2905,2905,2900,67
20241220,103100,112222640,2905,2905,2905,2905,0
20241220,103000,112222640,2905,2900,2905,2900,46
20241220,102900,112089160,2905,2900,2905,2900,23
20241220,102800,112022445,2900,2905,2905,2900,43
20241220,102700,111897740,2900,2905,2905,2900,34
20241220,102600,111799125,2900,2900,2905,2900,31
20241220,102500,111709160,2905,2905,2905,2905,1
20241220,102400,111706255,2905,2905,2905,2905,0
20241220,102300,111706255,2905,2905,2905,2905,0
20241220,102200,111706255,2905,2905,2905,2905,0
20241220,102100,111706255,2905,2905,2905,2905,10
20241220,102000,111677205,2905,2900,2905,2895,454
20241220,101900,110360925,2900,2900,2900,2900,11
20241220,101800,110329025,2895,2895,2895,2895,0
20241220,101700,110329025,2895,2895,2895,2895,82
20241220,101600,110091635,2900,2900,2900,2900,113
20241220,101500,109763935,2900,2900,2900,2900,1
20241220,101400,109761035,2900,2900,2900,2900,5
20241220,101300,109746535,2895,2895,2895,2895,70
20241220,101200,109543885,2895,2895,2900,2895,1013
20241220,101100,106606250,2900,2900,2900,2895,15
20241220,101000,106562805,2900,2900,2900,2895,26
20241220,100900,106487515,2895,2895,2895,2895,426
20241220,100800,105254245,2895,2895,2900,2895,58
20241220,100700,105086235,2895,2900,2900,2895,1065
20241220,100600,101997985,2900,2900,2900,2900,24
20241220,100500,101928385,2900,2900,2900,2900,102
20241220,100400,101632585,2900,2900,2900,2900,3
20241220,100300,101623885,2900,2900,2900,2900,4
20241220,100200,101612285,2895,2895,2895,2895,50
20241220,100100,101467535,2905,2905,2905,2905,4
20241220,100000,101455915,2895,2895,2895,2895,550
20241220,095900,99863665,2905,2900,2905,2900,220
20241220,095800,99225405,2895,2895,2895,2895,16
20241220,095700,99179085,2900,2900,2900,2900,55
20241220,095600,99019585,2900,2900,2900,2900,0
20241220,095500,99019585,2900,2900,2900,2900,3
20241220,095400,99010885,2900,2900,2900,2900,5
20241220,095300,98996385,2895,2900,2900,2895,326
20241220,095200,98052605,2895,2900,2900,2895,170
20241220,095100,97560105,2905,2905,2905,2905,0
20241220,095000,97560105,2905,2905,2905,2905,0
20241220,094900,97560105,2905,2905,2905,2905,0
20241220,094800,97560105,2905,2905,2905,2905,0
20241220,094700,97560105,2905,2905,2905,2905,0
20241220,094600,97560105,2905,2905,2905,2905,30
20241220,094500,97472955,2905,2900,2905,2900,131
20241220,094400,97093050,2900,2900,2900,2900,626
20241220,094300,95277650,2900,2900,2900,2900,92
20241220,094200,95010850,2900,2900,2900,2900,104
20241220,094100,94709250,2900,2900,2900,2900,12
20241220,094000,94674450,2900,2900,2900,2900,86
20241220,093900,94425050,2900,2900,2900,2900,41
20241220,093800,94306150,2900,2900,2900,2900,5
20241220,093700,94291650,2900,2900,2900,2900,0
20241220,093600,94291650,2900,2900,2900,2900,17
20241220,093500,94242350,2900,2900,2900,2900,1043
20241220,093400,91217650,2895,2900,2900,2895,617
20241220,093300,89431380,2900,2900,2900,2900,25
20241220,093200,89358880,2900,2900,2900,2895,3628
20241220,093100,78855665,2900,2900,2900,2900,181
20241220,093000,78330765,2900,2900,2900,2900,28
20241220,092900,78249565,2900,2900,2900,2900,86
20241220,092800,78000165,2905,2905,2905,2905,1
20241220,092700,77997260,2905,2900,2905,2895,591
20241220,092600,76286285,2905,2905,2905,2905,17
20241220,092500,76236900,2905,2905,2905,2905,36
20241220,092400,76132320,2905,2895,2905,2895,205
20241220,092300,75538795,2905,2905,2905,2905,0
20241220,092200,75538795,2905,2900,2905,2900,4
20241220,092100,75527185,2905,2905,2905,2905,0
20241220,092000,75527185,2905,2905,2905,2895,42
20241220,091900,75405375,2905,2905,2905,2905,3
20241220,091800,75396660,2890,2905,2905,2890,16442
20241220,091700,27796765,2905,2905,2905,2905,5
20241220,091600,27782240,2900,2905,2905,2900,305
20241220,091500,26897735,2905,2905,2910,2905,4318
20241220,091400,14353790,2910,2910,2910,2910,4
20241220,091300,14342150,2910,2905,2910,2900,1183
20241220,091200,10905580,2905,2910,2910,2905,172
20241220,091100,10405905,2910,2910,2910,2910,10
20241220,091000,10376805,2910,2905,2910,2905,6
20241220,090900,10359350,2905,2905,2910,2905,31
20241220,090800,10269285,2900,2910,2910,2900,802
20241220,090700,7943415,2910,2910,2910,2910,7
20241220,090600,7923045,2910,2910,2915,2900,935
20241220,090500,5207255,2915,2915,2915,2915,3
20241220,090400,5198510,2910,2920,2920,2910,26
20241220,090300,5122840,2910,2910,2910,2910,0
20241220,090200,5122840,2910,2915,2920,2910,1569
20241220,090100,556845,2915,2915,2915,2915,0
20241220,090000,556845,2915,2920,2920,2915,191