KissMeData/033310/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,191700,59559361,1752,1752,1752,1752,773
20241211,191600,59559361,1752,1752,1752,1752,0
20241211,191500,59559361,1752,1752,1752,1752,0
20241211,191400,59559361,1752,1752,1752,1752,0
20241211,191300,59559361,1752,1752,1752,1752,0
20241211,191200,59559361,1752,1752,1752,1752,0
20241211,191100,59559361,1752,1752,1752,1752,0
20241211,191000,59559361,1752,1752,1752,1752,0
20241211,190900,59559361,1752,1752,1752,1752,0
20241211,190800,59559361,1752,1752,1752,1752,0
20241211,190700,59559361,1752,1752,1752,1752,0
20241211,190600,59559361,1752,1752,1752,1752,0
20241211,190500,59559361,1752,1752,1752,1752,0
20241211,190400,59559361,1752,1752,1752,1752,0
20241211,190300,59559361,1752,1752,1752,1752,0
20241211,190200,59559361,1752,1752,1752,1752,0
20241211,190100,59559361,1752,1752,1752,1752,0
20241211,190000,59559361,1752,1752,1752,1752,0
20241211,185900,59559361,1752,1752,1752,1752,0
20241211,185800,59559361,1752,1752,1752,1752,0
20241211,185700,59559361,1752,1752,1752,1752,0
20241211,185600,59559361,1752,1752,1752,1752,0
20241211,185500,59559361,1752,1752,1752,1752,0
20241211,185400,59559361,1752,1752,1752,1752,0
20241211,185300,59559361,1752,1752,1752,1752,0
20241211,185200,59559361,1752,1752,1752,1752,0
20241211,185100,59559361,1752,1752,1752,1752,0
20241211,185000,59559361,1752,1752,1752,1752,0
20241211,184900,59559361,1752,1752,1752,1752,0
20241211,184800,59559361,1752,1752,1752,1752,0
20241211,184700,59559361,1752,1752,1752,1752,773
20241211,184600,59559361,1752,1752,1752,1752,0
20241211,184500,59559361,1752,1752,1752,1752,0
20241211,184400,59559361,1752,1752,1752,1752,0
20241211,184300,59559361,1752,1752,1752,1752,0
20241211,184200,59559361,1752,1752,1752,1752,0
20241211,184100,59559361,1752,1752,1752,1752,0
20241211,184000,59559361,1752,1752,1752,1752,0
20241211,183900,59559361,1752,1752,1752,1752,0
20241211,183800,59559361,1752,1752,1752,1752,0
20241211,183700,59559361,1752,1752,1752,1752,0
20241211,183600,59559361,1752,1752,1752,1752,0
20241211,183500,59559361,1752,1752,1752,1752,0
20241211,183400,59559361,1752,1752,1752,1752,0
20241211,183300,59559361,1752,1752,1752,1752,0
20241211,183200,59559361,1752,1752,1752,1752,0
20241211,183100,59559361,1752,1752,1752,1752,0
20241211,183000,59559361,1752,1752,1752,1752,0
20241211,182900,59559361,1752,1752,1752,1752,0
20241211,182800,59559361,1752,1752,1752,1752,0
20241211,182700,59559361,1752,1752,1752,1752,0
20241211,182600,59559361,1752,1752,1752,1752,0
20241211,182500,59559361,1752,1752,1752,1752,0
20241211,182400,59559361,1752,1752,1752,1752,0
20241211,182300,59559361,1752,1752,1752,1752,0
20241211,182200,59559361,1752,1752,1752,1752,0
20241211,182100,59559361,1752,1752,1752,1752,0
20241211,182000,59559361,1752,1752,1752,1752,0
20241211,181900,59559361,1752,1752,1752,1752,0
20241211,181800,59559361,1752,1752,1752,1752,0
20241211,181700,59559361,1752,1752,1752,1752,773
20241211,181600,59559361,1752,1752,1752,1752,0
20241211,181500,59559361,1752,1752,1752,1752,0
20241211,181400,59559361,1752,1752,1752,1752,0
20241211,181300,59559361,1752,1752,1752,1752,0
20241211,181200,59559361,1752,1752,1752,1752,0
20241211,181100,59559361,1752,1752,1752,1752,0
20241211,181000,59559361,1752,1752,1752,1752,0
20241211,180900,59559361,1752,1752,1752,1752,0
20241211,180800,59559361,1752,1752,1752,1752,0
20241211,180700,59559361,1752,1752,1752,1752,0
20241211,180600,59559361,1752,1752,1752,1752,0
20241211,180500,59559361,1752,1752,1752,1752,0
20241211,180400,59559361,1752,1752,1752,1752,0
20241211,180300,59559361,1752,1752,1752,1752,0
20241211,180200,59559361,1752,1752,1752,1752,0
20241211,180100,59559361,1752,1752,1752,1752,0
20241211,180000,59559361,1752,1752,1752,1752,0
20241211,175900,59559361,1752,1752,1752,1752,0
20241211,175800,59559361,1752,1752,1752,1752,0
20241211,175700,59559361,1752,1752,1752,1752,0
20241211,175600,59559361,1752,1752,1752,1752,0
20241211,175500,59559361,1752,1752,1752,1752,0
20241211,175400,59559361,1752,1752,1752,1752,0
20241211,175300,59559361,1752,1752,1752,1752,0
20241211,175200,59559361,1752,1752,1752,1752,0
20241211,175100,59559361,1752,1752,1752,1752,0
20241211,175000,59559361,1752,1752,1752,1752,0
20241211,174900,59559361,1752,1752,1752,1752,0
20241211,174800,59559361,1752,1752,1752,1752,0
20241211,174700,59559361,1752,1752,1752,1752,773
20241211,174600,59559361,1752,1752,1752,1752,0
20241211,174500,59559361,1752,1752,1752,1752,0
20241211,174400,59559361,1752,1752,1752,1752,0
20241211,174300,59559361,1752,1752,1752,1752,0
20241211,174200,59559361,1752,1752,1752,1752,0
20241211,174100,59559361,1752,1752,1752,1752,0
20241211,174000,59559361,1752,1752,1752,1752,0
20241211,173900,59559361,1752,1752,1752,1752,0
20241211,173800,59559361,1752,1752,1752,1752,0
20241211,173700,59559361,1752,1752,1752,1752,0
20241211,173600,59559361,1752,1752,1752,1752,0
20241211,173500,59559361,1752,1752,1752,1752,0
20241211,173400,59559361,1752,1752,1752,1752,0
20241211,173300,59559361,1752,1752,1752,1752,0
20241211,173200,59559361,1752,1752,1752,1752,0
20241211,173100,59559361,1752,1752,1752,1752,0
20241211,173000,59559361,1752,1752,1752,1752,0
20241211,172900,59559361,1752,1752,1752,1752,0
20241211,172800,59559361,1752,1752,1752,1752,0
20241211,172700,59559361,1752,1752,1752,1752,0
20241211,172600,59559361,1752,1752,1752,1752,0
20241211,172500,59559361,1752,1752,1752,1752,0
20241211,172400,59559361,1752,1752,1752,1752,0
20241211,172300,59559361,1752,1752,1752,1752,0
20241211,172200,59559361,1752,1752,1752,1752,0
20241211,172100,59559361,1752,1752,1752,1752,0
20241211,172000,59559361,1752,1752,1752,1752,0
20241211,171900,59559361,1752,1752,1752,1752,0
20241211,171800,59559361,1752,1752,1752,1752,0
20241211,171700,59559361,1752,1752,1752,1752,773
20241211,171600,59559361,1752,1752,1752,1752,0
20241211,171500,59559361,1752,1752,1752,1752,0
20241211,171400,59559361,1752,1752,1752,1752,0
20241211,171300,59559361,1752,1752,1752,1752,0
20241211,171200,59559361,1752,1752,1752,1752,0
20241211,171100,59559361,1752,1752,1752,1752,0
20241211,171000,59559361,1752,1752,1752,1752,0
20241211,170900,59559361,1752,1752,1752,1752,0
20241211,170800,59559361,1752,1752,1752,1752,0
20241211,170700,59559361,1752,1752,1752,1752,0
20241211,170600,59559361,1752,1752,1752,1752,0
20241211,170500,59559361,1752,1752,1752,1752,0
20241211,170400,59559361,1752,1752,1752,1752,0
20241211,170300,59559361,1752,1752,1752,1752,0
20241211,170200,59559361,1752,1752,1752,1752,0
20241211,170100,59559361,1752,1752,1752,1752,0
20241211,170000,59559361,1752,1752,1752,1752,0
20241211,165900,59559361,1752,1752,1752,1752,0
20241211,165800,59559361,1752,1752,1752,1752,0
20241211,165700,59559361,1752,1752,1752,1752,0
20241211,165600,59559361,1752,1752,1752,1752,0
20241211,165500,59559361,1752,1752,1752,1752,0
20241211,165400,59559361,1752,1752,1752,1752,0
20241211,165300,59559361,1752,1752,1752,1752,0
20241211,165200,59559361,1752,1752,1752,1752,0
20241211,165100,59559361,1752,1752,1752,1752,0
20241211,165000,59559361,1752,1752,1752,1752,0
20241211,164900,59559361,1752,1752,1752,1752,0
20241211,164800,59559361,1752,1752,1752,1752,0
20241211,164700,59559361,1752,1752,1752,1752,773
20241211,164600,59559361,1752,1752,1752,1752,0
20241211,164500,59559361,1752,1752,1752,1752,0
20241211,164400,59559361,1752,1752,1752,1752,0
20241211,164300,59559361,1752,1752,1752,1752,0
20241211,164200,59559361,1752,1752,1752,1752,0
20241211,164100,59559361,1752,1752,1752,1752,0
20241211,164000,59559361,1752,1752,1752,1752,0
20241211,163900,59559361,1752,1752,1752,1752,0
20241211,163800,59559361,1752,1752,1752,1752,0
20241211,163700,59559361,1752,1752,1752,1752,0
20241211,163600,59559361,1752,1752,1752,1752,0
20241211,163500,59559361,1752,1752,1752,1752,0
20241211,163400,59559361,1752,1752,1752,1752,0
20241211,163300,59559361,1752,1752,1752,1752,0
20241211,163200,59559361,1752,1752,1752,1752,0
20241211,163100,59559361,1752,1752,1752,1752,0
20241211,163000,59559361,1752,1752,1752,1752,0
20241211,162900,59559361,1752,1752,1752,1752,0
20241211,162800,59559361,1752,1752,1752,1752,0
20241211,162700,59559361,1752,1752,1752,1752,0
20241211,162600,59559361,1752,1752,1752,1752,0
20241211,162500,59559361,1752,1752,1752,1752,0
20241211,162400,59559361,1752,1752,1752,1752,0
20241211,162300,59559361,1752,1752,1752,1752,0
20241211,162200,59559361,1752,1752,1752,1752,0
20241211,162100,59559361,1752,1752,1752,1752,0
20241211,162000,59559361,1752,1752,1752,1752,0
20241211,161900,59559361,1752,1752,1752,1752,0
20241211,161800,59559361,1752,1752,1752,1752,0
20241211,161700,59559361,1752,1752,1752,1752,773
20241211,161600,59559361,1752,1752,1752,1752,0
20241211,161500,59559361,1752,1752,1752,1752,0
20241211,161400,59559361,1752,1752,1752,1752,0
20241211,161300,59559361,1752,1752,1752,1752,0
20241211,161200,59559361,1752,1752,1752,1752,0
20241211,161100,59559361,1752,1752,1752,1752,0
20241211,161000,59559361,1752,1752,1752,1752,0
20241211,160900,59559361,1752,1752,1752,1752,0
20241211,160800,59559361,1752,1752,1752,1752,0
20241211,160700,59559361,1752,1752,1752,1752,0
20241211,160600,59559361,1752,1752,1752,1752,0
20241211,160500,59559361,1752,1752,1752,1752,0
20241211,160400,59559361,1752,1752,1752,1752,0
20241211,160300,59559361,1752,1752,1752,1752,0
20241211,160200,59559361,1752,1752,1752,1752,0
20241211,160100,59559361,1752,1752,1752,1752,0
20241211,160000,59559361,1752,1752,1752,1752,0
20241211,155900,59559361,1752,1752,1752,1752,0
20241211,155800,59559361,1752,1752,1752,1752,0
20241211,155700,59559361,1752,1752,1752,1752,0
20241211,155600,59559361,1752,1752,1752,1752,0
20241211,155500,59559361,1752,1752,1752,1752,0
20241211,155400,59559361,1752,1752,1752,1752,0
20241211,155300,59559361,1752,1752,1752,1752,0
20241211,155200,59559361,1752,1752,1752,1752,0
20241211,155100,59559361,1752,1752,1752,1752,0
20241211,155000,59559361,1752,1752,1752,1752,0
20241211,154900,59559361,1752,1752,1752,1752,0
20241211,154800,59559361,1752,1752,1752,1752,0
20241211,154700,59559361,1752,1752,1752,1752,773
20241211,154600,59559361,1752,1752,1752,1752,0
20241211,154500,59559361,1752,1752,1752,1752,0
20241211,154400,59559361,1752,1752,1752,1752,0
20241211,154300,59559361,1752,1752,1752,1752,0
20241211,154200,59559361,1752,1752,1752,1752,0
20241211,154100,59559361,1752,1752,1752,1752,0
20241211,154000,59559361,1752,1752,1752,1752,0
20241211,153900,59559361,1752,1752,1752,1752,0
20241211,153800,59559361,1752,1752,1752,1752,0
20241211,153700,59559361,1752,1752,1752,1752,0
20241211,153600,59559361,1752,1752,1752,1752,0
20241211,153500,59559361,1752,1752,1752,1752,0
20241211,153400,59559361,1752,1752,1752,1752,0
20241211,153300,59559361,1752,1752,1752,1752,0
20241211,153200,59559361,1752,1752,1752,1752,0
20241211,153100,59559361,1752,1752,1752,1752,0
20241211,153000,59559361,1752,1752,1752,1752,773
20241211,152900,58205065,1757,1757,1757,1757,0
20241211,152800,58205065,1757,1757,1757,1757,0
20241211,152700,58205065,1757,1757,1757,1757,0
20241211,152600,58205065,1757,1757,1757,1757,0
20241211,152500,58205065,1757,1757,1757,1757,0
20241211,152400,58205065,1757,1757,1757,1757,0
20241211,152300,58205065,1757,1757,1757,1757,0
20241211,152200,58205065,1757,1757,1757,1757,0
20241211,152100,58205065,1757,1757,1757,1757,0
20241211,152000,58205065,1757,1757,1757,1757,0
20241211,151900,58205065,1757,1757,1757,1757,0
20241211,151800,58205065,1757,1757,1757,1757,0
20241211,151700,58205065,1757,1757,1757,1757,0
20241211,151600,58205065,1757,1757,1757,1757,309
20241211,151500,57662152,1757,1757,1757,1757,0
20241211,151400,57662152,1757,1757,1757,1757,0
20241211,151300,57662152,1757,1756,1757,1756,1115
20241211,151200,55704129,1755,1755,1755,1755,0
20241211,151100,55704129,1755,1756,1756,1755,104
20241211,151000,55521555,1755,1755,1755,1755,0
20241211,150900,55521555,1755,1755,1755,1755,50
20241211,150800,55433805,1755,1755,1755,1755,0
20241211,150700,55433805,1755,1755,1755,1755,0
20241211,150600,55433805,1755,1755,1755,1755,0
20241211,150500,55433805,1755,1755,1755,1755,480
20241211,150400,54591405,1755,1755,1755,1755,20
20241211,150300,54556305,1755,1755,1755,1755,0
20241211,150200,54556305,1755,1755,1755,1755,0
20241211,150100,54556305,1755,1755,1755,1755,0
20241211,150000,54556305,1755,1755,1755,1755,0
20241211,145900,54556305,1755,1755,1755,1755,0
20241211,145800,54556305,1755,1755,1755,1755,0
20241211,145700,54556305,1755,1755,1755,1755,0
20241211,145600,54556305,1755,1755,1755,1755,0
20241211,145500,54556305,1755,1755,1755,1755,0
20241211,145400,54556305,1755,1755,1755,1755,0
20241211,145300,54556305,1755,1755,1755,1755,0
20241211,145200,54556305,1755,1755,1755,1755,0
20241211,145100,54556305,1755,1755,1755,1755,1
20241211,145000,54554550,1755,1755,1755,1755,0
20241211,144900,54554550,1755,1755,1755,1755,0
20241211,144800,54554550,1755,1755,1755,1755,0
20241211,144700,54554550,1755,1755,1755,1755,0
20241211,144600,54554550,1755,1755,1755,1755,419
20241211,144500,53819205,1756,1756,1756,1756,0
20241211,144400,53819205,1756,1756,1756,1756,0
20241211,144300,53819205,1756,1756,1756,1756,1
20241211,144200,53817449,1755,1755,1755,1755,1000
20241211,144100,52062449,1756,1756,1756,1756,8
20241211,144000,52048401,1755,1755,1755,1755,0
20241211,143900,52048401,1755,1754,1755,1754,2381
20241211,143800,47871724,1754,1754,1754,1754,0
20241211,143700,47871724,1754,1754,1754,1754,0
20241211,143600,47871724,1754,1754,1754,1754,0
20241211,143500,47871724,1754,1754,1754,1754,0
20241211,143400,47871724,1754,1754,1754,1754,0
20241211,143300,47871724,1754,1754,1754,1754,0
20241211,143200,47871724,1754,1754,1754,1754,1
20241211,143100,47869970,1753,1753,1753,1753,0
20241211,143000,47869970,1753,1753,1753,1753,0
20241211,142900,47869970,1753,1753,1753,1753,2
20241211,142800,47866464,1754,1754,1754,1754,0
20241211,142700,47866464,1754,1754,1754,1754,0
20241211,142600,47866464,1754,1754,1754,1754,0
20241211,142500,47866464,1754,1754,1754,1754,0
20241211,142400,47866464,1754,1754,1754,1754,3
20241211,142300,47861202,1754,1754,1754,1754,0
20241211,142200,47861202,1754,1754,1754,1754,0
20241211,142100,47861202,1754,1754,1754,1754,0
20241211,142000,47861202,1754,1754,1754,1754,0
20241211,141900,47861202,1754,1754,1754,1754,18
20241211,141800,47829630,1753,1753,1753,1753,200
20241211,141700,47479030,1753,1753,1753,1753,0
20241211,141600,47479030,1753,1753,1753,1753,0
20241211,141500,47479030,1753,1753,1753,1753,0
20241211,141400,47479030,1753,1753,1753,1753,0
20241211,141300,47479030,1753,1753,1753,1753,0
20241211,141200,47479030,1753,1753,1753,1753,53
20241211,141100,47386121,1754,1754,1754,1754,0
20241211,141000,47386121,1754,1754,1754,1754,0
20241211,140900,47386121,1754,1754,1754,1754,100
20241211,140800,47210721,1754,1754,1754,1754,0
20241211,140700,47210721,1754,1754,1754,1754,0
20241211,140600,47210721,1754,1754,1754,1754,2
20241211,140500,47207213,1753,1753,1753,1753,0
20241211,140400,47207213,1753,1753,1753,1753,0
20241211,140300,47207213,1753,1753,1753,1753,300
20241211,140200,46681313,1753,1753,1753,1753,0
20241211,140100,46681313,1753,1753,1753,1753,0
20241211,140000,46681313,1753,1753,1753,1753,0
20241211,135900,46681313,1753,1753,1753,1753,0
20241211,135800,46681313,1753,1753,1753,1753,0
20241211,135700,46681313,1753,1753,1753,1753,29
20241211,135600,46630476,1755,1755,1755,1755,2
20241211,135500,46626966,1755,1755,1755,1755,0
20241211,135400,46626966,1755,1755,1755,1755,0
20241211,135300,46626966,1755,1755,1755,1755,2
20241211,135200,46623456,1755,1755,1755,1755,1
20241211,135100,46621701,1757,1757,1757,1757,0
20241211,135000,46621701,1757,1756,1757,1756,714
20241211,134900,45367916,1756,1756,1756,1756,0
20241211,134800,45367916,1756,1756,1756,1756,0
20241211,134700,45367916,1756,1756,1756,1756,5
20241211,134600,45359136,1756,1756,1756,1756,0
20241211,134500,45359136,1756,1756,1756,1756,0
20241211,134400,45359136,1756,1756,1756,1756,0
20241211,134300,45359136,1756,1756,1756,1756,2
20241211,134200,45355624,1756,1756,1756,1756,0
20241211,134100,45355624,1756,1756,1756,1756,0
20241211,134000,45355624,1756,1755,1756,1755,7
20241211,133900,45343337,1752,1752,1752,1752,14
20241211,133800,45318809,1756,1756,1756,1756,0
20241211,133700,45318809,1756,1756,1756,1756,0
20241211,133600,45318809,1756,1756,1756,1756,0
20241211,133500,45318809,1756,1756,1756,1756,0
20241211,133400,45318809,1756,1756,1756,1756,1
20241211,133300,45317053,1756,1756,1756,1756,0
20241211,133200,45317053,1756,1756,1756,1756,0
20241211,133100,45317053,1756,1756,1756,1756,0
20241211,133000,45317053,1756,1756,1756,1756,148
20241211,132900,45057165,1756,1756,1756,1756,0
20241211,132800,45057165,1756,1756,1756,1756,1
20241211,132700,45055409,1757,1756,1757,1756,3
20241211,132600,45050140,1757,1757,1757,1756,4
20241211,132500,45043114,1758,1757,1758,1757,119
20241211,132400,44834030,1757,1757,1757,1757,0
20241211,132300,44834030,1757,1757,1757,1757,0
20241211,132200,44834030,1757,1756,1757,1756,12
20241211,132100,44812951,1757,1757,1757,1757,0
20241211,132000,44812951,1757,1756,1757,1756,160
20241211,131900,44531989,1756,1750,1756,1743,286
20241211,131800,44031539,1755,1755,1755,1755,2
20241211,131700,44028029,1756,1756,1756,1756,0
20241211,131600,44028029,1756,1756,1756,1756,0
20241211,131500,44028029,1756,1756,1756,1756,0
20241211,131400,44028029,1756,1751,1756,1751,478
20241211,131300,43190859,1750,1750,1750,1750,0
20241211,131200,43190859,1750,1750,1750,1750,0
20241211,131100,43190859,1750,1750,1750,1750,4
20241211,131000,43183859,1750,1750,1750,1750,0
20241211,130900,43183859,1750,1750,1750,1750,720
20241211,130800,41923859,1750,1750,1750,1750,0
20241211,130700,41923859,1750,1750,1750,1750,0
20241211,130600,41923859,1750,1750,1750,1750,0
20241211,130500,41923859,1750,1750,1750,1750,0
20241211,130400,41923859,1750,1750,1750,1750,0
20241211,130300,41923859,1750,1750,1750,1750,1
20241211,130200,41922109,1750,1749,1750,1749,1000
20241211,130100,40172411,1750,1750,1750,1750,0
20241211,130000,40172411,1750,1750,1750,1750,0
20241211,125900,40172411,1750,1750,1750,1750,0
20241211,125800,40172411,1750,1750,1750,1750,0
20241211,125700,40172411,1750,1750,1750,1750,0
20241211,125600,40172411,1750,1750,1750,1750,0
20241211,125500,40172411,1750,1750,1750,1750,0
20241211,125400,40172411,1750,1750,1750,1750,0
20241211,125300,40172411,1750,1750,1750,1750,50
20241211,125200,40084911,1742,1742,1742,1742,0
20241211,125100,40084911,1742,1742,1742,1742,0
20241211,125000,40084911,1742,1742,1742,1742,0
20241211,124900,40084911,1742,1742,1742,1742,0
20241211,124800,40084911,1742,1742,1742,1742,0
20241211,124700,40084911,1742,1742,1742,1742,0
20241211,124600,40084911,1742,1739,1743,1739,685
20241211,124500,38891775,1739,1739,1739,1739,0
20241211,124400,38891775,1739,1739,1739,1739,0
20241211,124300,38891775,1739,1739,1739,1739,10
20241211,124200,38874385,1736,1736,1736,1736,0
20241211,124100,38874385,1736,1736,1736,1736,0
20241211,124000,38874385,1736,1736,1736,1736,0
20241211,123900,38874385,1736,1738,1738,1736,5
20241211,123800,38865698,1739,1739,1739,1739,11
20241211,123700,38846569,1739,1739,1739,1739,0
20241211,123600,38846569,1739,1739,1739,1739,1
20241211,123500,38844830,1732,1732,1732,1732,0
20241211,123400,38844830,1732,1732,1732,1732,0
20241211,123300,38844830,1732,1732,1732,1732,0
20241211,123200,38844830,1732,1732,1732,1732,0
20241211,123100,38844830,1732,1732,1732,1732,0
20241211,123000,38844830,1732,1732,1732,1732,0
20241211,122900,38844830,1732,1732,1732,1732,0
20241211,122800,38844830,1732,1732,1732,1732,0
20241211,122700,38844830,1732,1735,1735,1732,2790
20241211,122600,34010970,1735,1735,1735,1735,0
20241211,122500,34010970,1735,1735,1735,1735,0
20241211,122400,34010970,1735,1735,1735,1735,0
20241211,122300,34010970,1735,1735,1735,1735,0
20241211,122200,34010970,1735,1735,1735,1735,0
20241211,122100,34010970,1735,1735,1735,1735,0
20241211,122000,34010970,1735,1735,1735,1735,0
20241211,121900,34010970,1735,1735,1735,1735,0
20241211,121800,34010970,1735,1735,1735,1735,0
20241211,121700,34010970,1735,1735,1735,1735,204
20241211,121600,33657030,1736,1736,1736,1736,0
20241211,121500,33657030,1736,1736,1736,1736,0
20241211,121400,33657030,1736,1736,1736,1736,0
20241211,121300,33657030,1736,1736,1736,1736,0
20241211,121200,33657030,1736,1736,1736,1736,0
20241211,121100,33657030,1736,1736,1736,1736,5
20241211,121000,33648350,1742,1742,1742,1742,0
20241211,120900,33648350,1742,1742,1742,1742,0
20241211,120800,33648350,1742,1742,1742,1742,0
20241211,120700,33648350,1742,1742,1742,1742,0
20241211,120600,33648350,1742,1742,1742,1742,0
20241211,120500,33648350,1742,1742,1742,1742,0
20241211,120400,33648350,1742,1742,1742,1742,0
20241211,120300,33648350,1742,1742,1742,1742,0
20241211,120200,33648350,1742,1742,1742,1742,0
20241211,120100,33648350,1742,1742,1742,1742,0
20241211,120000,33648350,1742,1742,1742,1742,0
20241211,115900,33648350,1742,1742,1742,1742,0
20241211,115800,33648350,1742,1742,1742,1742,0
20241211,115700,33648350,1742,1742,1742,1742,0
20241211,115600,33648350,1742,1742,1742,1742,0
20241211,115500,33648350,1742,1742,1742,1742,0
20241211,115400,33648350,1742,1742,1742,1742,0
20241211,115300,33648350,1742,1742,1742,1742,0
20241211,115200,33648350,1742,1742,1742,1742,0
20241211,115100,33648350,1742,1742,1742,1742,0
20241211,115000,33648350,1742,1742,1742,1742,0
20241211,114900,33648350,1742,1742,1742,1742,0
20241211,114800,33648350,1742,1742,1742,1742,2
20241211,114700,33644866,1743,1743,1743,1743,0
20241211,114600,33644866,1743,1743,1743,1743,0
20241211,114500,33644866,1743,1743,1743,1743,0
20241211,114400,33644866,1743,1743,1743,1743,0
20241211,114300,33644866,1743,1743,1743,1743,0
20241211,114200,33644866,1743,1743,1743,1743,0
20241211,114100,33644866,1743,1743,1743,1743,0
20241211,114000,33644866,1743,1743,1743,1743,0
20241211,113900,33644866,1743,1743,1743,1743,0
20241211,113800,33644866,1743,1743,1743,1743,0
20241211,113700,33644866,1743,1743,1743,1743,0
20241211,113600,33644866,1743,1743,1743,1743,0
20241211,113500,33644866,1743,1743,1743,1743,0
20241211,113400,33644866,1743,1743,1743,1743,0
20241211,113300,33644866,1743,1743,1743,1743,0
20241211,113200,33644866,1743,1743,1743,1743,13
20241211,113100,33622207,1743,1743,1743,1743,2
20241211,113000,33618721,1743,1743,1743,1743,0
20241211,112900,33618721,1743,1743,1743,1743,0
20241211,112800,33618721,1743,1743,1743,1743,0
20241211,112700,33618721,1743,1743,1743,1743,0
20241211,112600,33618721,1743,1743,1743,1743,0
20241211,112500,33618721,1743,1743,1743,1743,480
20241211,112400,32782081,1743,1743,1743,1743,0
20241211,112300,32782081,1743,1743,1743,1743,4
20241211,112200,32775109,1743,1743,1743,1743,4
20241211,112100,32768137,1749,1749,1749,1749,0
20241211,112000,32768137,1749,1749,1749,1749,0
20241211,111900,32768137,1749,1749,1749,1749,0
20241211,111800,32768137,1749,1749,1749,1749,0
20241211,111700,32768137,1749,1749,1749,1749,0
20241211,111600,32768137,1749,1749,1749,1749,0
20241211,111500,32768137,1749,1749,1749,1749,0
20241211,111400,32768137,1749,1749,1749,1749,0
20241211,111300,32768137,1749,1749,1749,1749,0
20241211,111200,32768137,1749,1749,1749,1749,0
20241211,111100,32768137,1749,1749,1749,1749,0
20241211,111000,32768137,1749,1749,1749,1749,0
20241211,110900,32768137,1749,1749,1749,1749,0
20241211,110800,32768137,1749,1749,1749,1749,0
20241211,110700,32768137,1749,1749,1749,1749,0
20241211,110600,32768137,1749,1749,1749,1749,0
20241211,110500,32768137,1749,1749,1749,1749,0
20241211,110400,32768137,1749,1749,1749,1749,0
20241211,110300,32768137,1749,1749,1749,1749,0
20241211,110200,32768137,1749,1749,1749,1749,0
20241211,110100,32768137,1749,1749,1749,1749,0
20241211,110000,32768137,1749,1749,1749,1749,0
20241211,105900,32768137,1749,1749,1749,1749,200
20241211,105800,32418337,1749,1749,1749,1749,0
20241211,105700,32418337,1749,1749,1749,1749,200
20241211,105600,32068537,1749,1749,1749,1749,0
20241211,105500,32068537,1749,1749,1749,1749,0
20241211,105400,32068537,1749,1749,1749,1749,0
20241211,105300,32068537,1749,1749,1749,1749,0
20241211,105200,32068537,1749,1749,1749,1749,0
20241211,105100,32068537,1749,1744,1749,1744,176
20241211,105000,31761508,1743,1743,1743,1743,100
20241211,104900,31587208,1743,1743,1743,1743,100
20241211,104800,31412908,1743,1743,1743,1743,1
20241211,104700,31411165,1732,1732,1732,1732,0
20241211,104600,31411165,1732,1738,1738,1732,1100
20241211,104500,29503256,1750,1750,1750,1750,0
20241211,104400,29503256,1750,1750,1750,1750,0
20241211,104300,29503256,1750,1738,1750,1738,13
20241211,104200,29480638,1751,1751,1751,1751,0
20241211,104100,29480638,1751,1751,1751,1751,8
20241211,104000,29466630,1751,1751,1751,1751,2
20241211,103900,29463128,1750,1750,1750,1750,0
20241211,103800,29463128,1750,1750,1750,1750,0
20241211,103700,29463128,1750,1750,1750,1750,0
20241211,103600,29463128,1750,1750,1750,1750,0
20241211,103500,29463128,1750,1750,1750,1750,0
20241211,103400,29463128,1750,1750,1750,1750,20
20241211,103300,29428128,1751,1751,1751,1751,0
20241211,103200,29428128,1751,1751,1751,1751,0
20241211,103100,29428128,1751,1749,1751,1749,200
20241211,103000,29077932,1735,1735,1735,1735,0
20241211,102900,29077932,1735,1736,1736,1735,2994
20241211,102800,23882137,1735,1748,1748,1735,1330
20241211,102700,21570050,1749,1751,1751,1749,201
20241211,102600,21218329,1751,1752,1752,1751,264
20241211,102500,20755865,1752,1752,1752,1752,389
20241211,102400,20074337,1756,1756,1756,1756,0
20241211,102300,20074337,1756,1756,1756,1756,0
20241211,102200,20074337,1756,1756,1756,1756,0
20241211,102100,20074337,1756,1756,1756,1756,0
20241211,102000,20074337,1756,1756,1756,1756,0
20241211,101900,20074337,1756,1756,1756,1756,0
20241211,101800,20074337,1756,1756,1756,1756,150
20241211,101700,19810937,1757,1757,1757,1757,0
20241211,101600,19810937,1757,1757,1757,1757,0
20241211,101500,19810937,1757,1757,1757,1757,0
20241211,101400,19810937,1757,1757,1757,1757,0
20241211,101300,19810937,1757,1757,1757,1757,3
20241211,101200,19805666,1758,1758,1758,1758,0
20241211,101100,19805666,1758,1758,1758,1758,0
20241211,101000,19805666,1758,1758,1758,1758,0
20241211,100900,19805666,1758,1758,1758,1758,0
20241211,100800,19805666,1758,1758,1758,1758,0
20241211,100700,19805666,1758,1758,1758,1758,2
20241211,100600,19802150,1751,1751,1751,1751,0
20241211,100500,19802150,1751,1751,1751,1751,0
20241211,100400,19802150,1751,1751,1751,1751,0
20241211,100300,19802150,1751,1753,1753,1751,300
20241211,100200,19276416,1760,1761,1761,1760,212
20241211,100100,18903291,1761,1761,1761,1761,0
20241211,100000,18903291,1761,1761,1761,1761,50
20241211,095900,18815241,1750,1750,1750,1750,150
20241211,095800,18552741,1761,1761,1761,1761,300
20241211,095700,18024441,1761,1754,1761,1754,600
20241211,095600,16969373,1754,1754,1754,1754,2
20241211,095500,16965865,1753,1753,1753,1753,42
20241211,095400,16892239,1752,1752,1752,1752,19
20241211,095300,16858951,1752,1752,1752,1752,410
20241211,095200,16140631,1752,1752,1752,1752,0
20241211,095100,16140631,1752,1752,1752,1752,0
20241211,095000,16140631,1752,1752,1752,1752,0
20241211,094900,16140631,1752,1752,1752,1752,51
20241211,094800,16051279,1750,1750,1750,1750,0
20241211,094700,16051279,1750,1750,1750,1750,2
20241211,094600,16047779,1752,1752,1752,1752,0
20241211,094500,16047779,1752,1752,1752,1752,154
20241211,094400,15777971,1750,1750,1750,1750,115
20241211,094300,15576721,1752,1752,1752,1752,0
20241211,094200,15576721,1752,1751,1752,1751,6
20241211,094100,15566210,1751,1750,1751,1750,39
20241211,094000,15497923,1750,1749,1750,1749,1169
20241211,093900,13452663,1748,1748,1748,1748,0
20241211,093800,13452663,1748,1748,1748,1748,0
20241211,093700,13452663,1748,1748,1748,1748,0
20241211,093600,13452663,1748,1748,1748,1748,0
20241211,093500,13452663,1748,1748,1748,1748,2
20241211,093400,13449167,1744,1744,1744,1744,0
20241211,093300,13449167,1744,1749,1749,1744,350
20241211,093200,12837267,1746,1749,1749,1746,1635
20241211,093100,9981519,1748,1747,1748,1747,362
20241211,093000,9348768,1747,1745,1747,1745,635
20241211,092900,8240232,1745,1745,1745,1745,0
20241211,092800,8240232,1745,1745,1745,1745,0
20241211,092700,8240232,1745,1745,1745,1745,0
20241211,092600,8240232,1745,1745,1745,1745,0
20241211,092500,8240232,1745,1744,1745,1744,684
20241211,092400,7047125,1744,1744,1744,1744,0
20241211,092300,7047125,1744,1744,1744,1744,7
20241211,092200,7034917,1744,1744,1744,1744,494
20241211,092100,6173381,1744,1744,1744,1744,6
20241211,092000,6162917,1745,1745,1745,1745,113
20241211,091900,5965732,1746,1746,1746,1746,0
20241211,091800,5965732,1746,1746,1746,1746,0
20241211,091700,5965732,1746,1746,1746,1746,0
20241211,091600,5965732,1746,1746,1746,1746,0
20241211,091500,5965732,1746,1745,1746,1745,32
20241211,091400,5909890,1745,1745,1745,1745,2
20241211,091300,5906400,1744,1742,1744,1742,711
20241211,091200,4667381,1742,1742,1742,1742,85
20241211,091100,4519311,1743,1742,1743,1742,348
20241211,091000,3913066,1741,1740,1741,1740,600
20241211,090900,2869038,1740,1740,1740,1740,0
20241211,090800,2869038,1740,1740,1740,1740,0
20241211,090700,2869038,1740,1740,1740,1740,515
20241211,090600,1972938,1740,1739,1740,1739,12
20241211,090500,1952068,1739,1739,1739,1739,0
20241211,090400,1952068,1739,1739,1739,1739,0
20241211,090300,1952068,1739,1731,1739,1731,446
20241211,090200,1179012,1730,1727,1730,1727,72
20241211,090100,1054550,1726,1725,1726,1725,25
20241211,090000,1011412,1724,1723,1724,1723,587