KissMeData/144960/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,202400,234952470,4465,4465,4465,4465,1863
20241213,202300,234952470,4465,4465,4465,4465,0
20241213,202200,234952470,4465,4465,4465,4465,0
20241213,202100,234952470,4465,4465,4465,4465,0
20241213,202000,234952470,4465,4465,4465,4465,0
20241213,201900,234952470,4465,4465,4465,4465,0
20241213,201800,234952470,4465,4465,4465,4465,0
20241213,201700,234952470,4465,4465,4465,4465,0
20241213,201600,234952470,4465,4465,4465,4465,0
20241213,201500,234952470,4465,4465,4465,4465,0
20241213,201400,234952470,4465,4465,4465,4465,0
20241213,201300,234952470,4465,4465,4465,4465,0
20241213,201200,234952470,4465,4465,4465,4465,0
20241213,201100,234952470,4465,4465,4465,4465,0
20241213,201000,234952470,4465,4465,4465,4465,0
20241213,200900,234952470,4465,4465,4465,4465,0
20241213,200800,234952470,4465,4465,4465,4465,0
20241213,200700,234952470,4465,4465,4465,4465,0
20241213,200600,234952470,4465,4465,4465,4465,0
20241213,200500,234952470,4465,4465,4465,4465,0
20241213,200400,234952470,4465,4465,4465,4465,0
20241213,200300,234952470,4465,4465,4465,4465,0
20241213,200200,234952470,4465,4465,4465,4465,0
20241213,200100,234952470,4465,4465,4465,4465,0
20241213,200000,234952470,4465,4465,4465,4465,0
20241213,195900,234952470,4465,4465,4465,4465,0
20241213,195800,234952470,4465,4465,4465,4465,0
20241213,195700,234952470,4465,4465,4465,4465,0
20241213,195600,234952470,4465,4465,4465,4465,0
20241213,195500,234952470,4465,4465,4465,4465,0
20241213,195400,234952470,4465,4465,4465,4465,1863
20241213,195300,234952470,4465,4465,4465,4465,0
20241213,195200,234952470,4465,4465,4465,4465,0
20241213,195100,234952470,4465,4465,4465,4465,0
20241213,195000,234952470,4465,4465,4465,4465,0
20241213,194900,234952470,4465,4465,4465,4465,0
20241213,194800,234952470,4465,4465,4465,4465,0
20241213,194700,234952470,4465,4465,4465,4465,0
20241213,194600,234952470,4465,4465,4465,4465,0
20241213,194500,234952470,4465,4465,4465,4465,0
20241213,194400,234952470,4465,4465,4465,4465,0
20241213,194300,234952470,4465,4465,4465,4465,0
20241213,194200,234952470,4465,4465,4465,4465,0
20241213,194100,234952470,4465,4465,4465,4465,0
20241213,194000,234952470,4465,4465,4465,4465,0
20241213,193900,234952470,4465,4465,4465,4465,0
20241213,193800,234952470,4465,4465,4465,4465,0
20241213,193700,234952470,4465,4465,4465,4465,0
20241213,193600,234952470,4465,4465,4465,4465,0
20241213,193500,234952470,4465,4465,4465,4465,0
20241213,193400,234952470,4465,4465,4465,4465,0
20241213,193300,234952470,4465,4465,4465,4465,0
20241213,193200,234952470,4465,4465,4465,4465,0
20241213,193100,234952470,4465,4465,4465,4465,0
20241213,193000,234952470,4465,4465,4465,4465,0
20241213,192900,234952470,4465,4465,4465,4465,0
20241213,192800,234952470,4465,4465,4465,4465,0
20241213,192700,234952470,4465,4465,4465,4465,0
20241213,192600,234952470,4465,4465,4465,4465,0
20241213,192500,234952470,4465,4465,4465,4465,0
20241213,192400,234952470,4465,4465,4465,4465,1863
20241213,192300,234952470,4465,4465,4465,4465,0
20241213,192200,234952470,4465,4465,4465,4465,0
20241213,192100,234952470,4465,4465,4465,4465,0
20241213,192000,234952470,4465,4465,4465,4465,0
20241213,191900,234952470,4465,4465,4465,4465,0
20241213,191800,234952470,4465,4465,4465,4465,0
20241213,191700,234952470,4465,4465,4465,4465,0
20241213,191600,234952470,4465,4465,4465,4465,0
20241213,191500,234952470,4465,4465,4465,4465,0
20241213,191400,234952470,4465,4465,4465,4465,0
20241213,191300,234952470,4465,4465,4465,4465,0
20241213,191200,234952470,4465,4465,4465,4465,0
20241213,191100,234952470,4465,4465,4465,4465,0
20241213,191000,234952470,4465,4465,4465,4465,0
20241213,190900,234952470,4465,4465,4465,4465,0
20241213,190800,234952470,4465,4465,4465,4465,0
20241213,190700,234952470,4465,4465,4465,4465,0
20241213,190600,234952470,4465,4465,4465,4465,0
20241213,190500,234952470,4465,4465,4465,4465,0
20241213,190400,234952470,4465,4465,4465,4465,0
20241213,190300,234952470,4465,4465,4465,4465,0
20241213,190200,234952470,4465,4465,4465,4465,0
20241213,190100,234952470,4465,4465,4465,4465,0
20241213,190000,234952470,4465,4465,4465,4465,0
20241213,185900,234952470,4465,4465,4465,4465,0
20241213,185800,234952470,4465,4465,4465,4465,0
20241213,185700,234952470,4465,4465,4465,4465,0
20241213,185600,234952470,4465,4465,4465,4465,0
20241213,185500,234952470,4465,4465,4465,4465,0
20241213,185400,234952470,4465,4465,4465,4465,1863
20241213,185300,234952470,4465,4465,4465,4465,0
20241213,185200,234952470,4465,4465,4465,4465,0
20241213,185100,234952470,4465,4465,4465,4465,0
20241213,185000,234952470,4465,4465,4465,4465,0
20241213,184900,234952470,4465,4465,4465,4465,0
20241213,184800,234952470,4465,4465,4465,4465,0
20241213,184700,234952470,4465,4465,4465,4465,0
20241213,184600,234952470,4465,4465,4465,4465,0
20241213,184500,234952470,4465,4465,4465,4465,0
20241213,184400,234952470,4465,4465,4465,4465,0
20241213,184300,234952470,4465,4465,4465,4465,0
20241213,184200,234952470,4465,4465,4465,4465,0
20241213,184100,234952470,4465,4465,4465,4465,0
20241213,184000,234952470,4465,4465,4465,4465,0
20241213,183900,234952470,4465,4465,4465,4465,0
20241213,183800,234952470,4465,4465,4465,4465,0
20241213,183700,234952470,4465,4465,4465,4465,0
20241213,183600,234952470,4465,4465,4465,4465,0
20241213,183500,234952470,4465,4465,4465,4465,0
20241213,183400,234952470,4465,4465,4465,4465,0
20241213,183300,234952470,4465,4465,4465,4465,0
20241213,183200,234952470,4465,4465,4465,4465,0
20241213,183100,234952470,4465,4465,4465,4465,0
20241213,183000,234952470,4465,4465,4465,4465,0
20241213,182900,234952470,4465,4465,4465,4465,0
20241213,182800,234952470,4465,4465,4465,4465,0
20241213,182700,234952470,4465,4465,4465,4465,0
20241213,182600,234952470,4465,4465,4465,4465,0
20241213,182500,234952470,4465,4465,4465,4465,0
20241213,182400,234952470,4465,4465,4465,4465,1863
20241213,182300,234952470,4465,4465,4465,4465,0
20241213,182200,234952470,4465,4465,4465,4465,0
20241213,182100,234952470,4465,4465,4465,4465,0
20241213,182000,234952470,4465,4465,4465,4465,0
20241213,181900,234952470,4465,4465,4465,4465,0
20241213,181800,234952470,4465,4465,4465,4465,0
20241213,181700,234952470,4465,4465,4465,4465,0
20241213,181600,234952470,4465,4465,4465,4465,0
20241213,181500,234952470,4465,4465,4465,4465,0
20241213,181400,234952470,4465,4465,4465,4465,0
20241213,181300,234952470,4465,4465,4465,4465,0
20241213,181200,234952470,4465,4465,4465,4465,0
20241213,181100,234952470,4465,4465,4465,4465,0
20241213,181000,234952470,4465,4465,4465,4465,0
20241213,180900,234952470,4465,4465,4465,4465,0
20241213,180800,234952470,4465,4465,4465,4465,0
20241213,180700,234952470,4465,4465,4465,4465,0
20241213,180600,234952470,4465,4465,4465,4465,0
20241213,180500,234952470,4465,4465,4465,4465,0
20241213,180400,234952470,4465,4465,4465,4465,0
20241213,180300,234952470,4465,4465,4465,4465,0
20241213,180200,234952470,4465,4465,4465,4465,0
20241213,180100,234952470,4465,4465,4465,4465,0
20241213,180000,234952470,4465,4465,4465,4465,0
20241213,175900,234952470,4465,4465,4465,4465,0
20241213,175800,234952470,4465,4465,4465,4465,0
20241213,175700,234952470,4465,4465,4465,4465,0
20241213,175600,234952470,4465,4465,4465,4465,0
20241213,175500,234952470,4465,4465,4465,4465,0
20241213,175400,234952470,4465,4465,4465,4465,1863
20241213,175300,234952470,4465,4465,4465,4465,0
20241213,175200,234952470,4465,4465,4465,4465,0
20241213,175100,234952470,4465,4465,4465,4465,0
20241213,175000,234952470,4465,4465,4465,4465,0
20241213,174900,234952470,4465,4465,4465,4465,0
20241213,174800,234952470,4465,4465,4465,4465,0
20241213,174700,234952470,4465,4465,4465,4465,0
20241213,174600,234952470,4465,4465,4465,4465,0
20241213,174500,234952470,4465,4465,4465,4465,0
20241213,174400,234952470,4465,4465,4465,4465,0
20241213,174300,234952470,4465,4465,4465,4465,0
20241213,174200,234952470,4465,4465,4465,4465,0
20241213,174100,234952470,4465,4465,4465,4465,0
20241213,174000,234952470,4465,4465,4465,4465,0
20241213,173900,234952470,4465,4465,4465,4465,0
20241213,173800,234952470,4465,4465,4465,4465,0
20241213,173700,234952470,4465,4465,4465,4465,0
20241213,173600,234952470,4465,4465,4465,4465,0
20241213,173500,234952470,4465,4465,4465,4465,0
20241213,173400,234952470,4465,4465,4465,4465,0
20241213,173300,234952470,4465,4465,4465,4465,0
20241213,173200,234952470,4465,4465,4465,4465,0
20241213,173100,234952470,4465,4465,4465,4465,0
20241213,173000,234952470,4465,4465,4465,4465,0
20241213,172900,234952470,4465,4465,4465,4465,0
20241213,172800,234952470,4465,4465,4465,4465,0
20241213,172700,234952470,4465,4465,4465,4465,0
20241213,172600,234952470,4465,4465,4465,4465,0
20241213,172500,234952470,4465,4465,4465,4465,0
20241213,172400,234952470,4465,4465,4465,4465,1863
20241213,172300,234952470,4465,4465,4465,4465,0
20241213,172200,234952470,4465,4465,4465,4465,0
20241213,172100,234952470,4465,4465,4465,4465,0
20241213,172000,234952470,4465,4465,4465,4465,0
20241213,171900,234952470,4465,4465,4465,4465,0
20241213,171800,234952470,4465,4465,4465,4465,0
20241213,171700,234952470,4465,4465,4465,4465,0
20241213,171600,234952470,4465,4465,4465,4465,0
20241213,171500,234952470,4465,4465,4465,4465,0
20241213,171400,234952470,4465,4465,4465,4465,0
20241213,171300,234952470,4465,4465,4465,4465,0
20241213,171200,234952470,4465,4465,4465,4465,0
20241213,171100,234952470,4465,4465,4465,4465,0
20241213,171000,234952470,4465,4465,4465,4465,0
20241213,170900,234952470,4465,4465,4465,4465,0
20241213,170800,234952470,4465,4465,4465,4465,0
20241213,170700,234952470,4465,4465,4465,4465,0
20241213,170600,234952470,4465,4465,4465,4465,0
20241213,170500,234952470,4465,4465,4465,4465,0
20241213,170400,234952470,4465,4465,4465,4465,0
20241213,170300,234952470,4465,4465,4465,4465,0
20241213,170200,234952470,4465,4465,4465,4465,0
20241213,170100,234952470,4465,4465,4465,4465,0
20241213,170000,234952470,4465,4465,4465,4465,0
20241213,165900,234952470,4465,4465,4465,4465,0
20241213,165800,234952470,4465,4465,4465,4465,0
20241213,165700,234952470,4465,4465,4465,4465,0
20241213,165600,234952470,4465,4465,4465,4465,0
20241213,165500,234952470,4465,4465,4465,4465,0
20241213,165400,234952470,4465,4465,4465,4465,1863
20241213,165300,234952470,4465,4465,4465,4465,0
20241213,165200,234952470,4465,4465,4465,4465,0
20241213,165100,234952470,4465,4465,4465,4465,0
20241213,165000,234952470,4465,4465,4465,4465,0
20241213,164900,234952470,4465,4465,4465,4465,0
20241213,164800,234952470,4465,4465,4465,4465,0
20241213,164700,234952470,4465,4465,4465,4465,0
20241213,164600,234952470,4465,4465,4465,4465,0
20241213,164500,234952470,4465,4465,4465,4465,0
20241213,164400,234952470,4465,4465,4465,4465,0
20241213,164300,234952470,4465,4465,4465,4465,0
20241213,164200,234952470,4465,4465,4465,4465,0
20241213,164100,234952470,4465,4465,4465,4465,0
20241213,164000,234952470,4465,4465,4465,4465,0
20241213,163900,234952470,4465,4465,4465,4465,0
20241213,163800,234952470,4465,4465,4465,4465,0
20241213,163700,234952470,4465,4465,4465,4465,0
20241213,163600,234952470,4465,4465,4465,4465,0
20241213,163500,234952470,4465,4465,4465,4465,0
20241213,163400,234952470,4465,4465,4465,4465,0
20241213,163300,234952470,4465,4465,4465,4465,0
20241213,163200,234952470,4465,4465,4465,4465,0
20241213,163100,234952470,4465,4465,4465,4465,0
20241213,163000,234952470,4465,4465,4465,4465,0
20241213,162900,234952470,4465,4465,4465,4465,0
20241213,162800,234952470,4465,4465,4465,4465,0
20241213,162700,234952470,4465,4465,4465,4465,0
20241213,162600,234952470,4465,4465,4465,4465,0
20241213,162500,234952470,4465,4465,4465,4465,0
20241213,162400,234952470,4465,4465,4465,4465,1863
20241213,162300,234952470,4465,4465,4465,4465,0
20241213,162200,234952470,4465,4465,4465,4465,0
20241213,162100,234952470,4465,4465,4465,4465,0
20241213,162000,234952470,4465,4465,4465,4465,0
20241213,161900,234952470,4465,4465,4465,4465,0
20241213,161800,234952470,4465,4465,4465,4465,0
20241213,161700,234952470,4465,4465,4465,4465,0
20241213,161600,234952470,4465,4465,4465,4465,0
20241213,161500,234952470,4465,4465,4465,4465,0
20241213,161400,234952470,4465,4465,4465,4465,0
20241213,161300,234952470,4465,4465,4465,4465,0
20241213,161200,234952470,4465,4465,4465,4465,0
20241213,161100,234952470,4465,4465,4465,4465,0
20241213,161000,234952470,4465,4465,4465,4465,0
20241213,160900,234952470,4465,4465,4465,4465,0
20241213,160800,234952470,4465,4465,4465,4465,0
20241213,160700,234952470,4465,4465,4465,4465,0
20241213,160600,234952470,4465,4465,4465,4465,0
20241213,160500,234952470,4465,4465,4465,4465,0
20241213,160400,234952470,4465,4465,4465,4465,0
20241213,160300,234952470,4465,4465,4465,4465,0
20241213,160200,234952470,4465,4465,4465,4465,0
20241213,160100,234952470,4465,4465,4465,4465,0
20241213,160000,234952470,4465,4465,4465,4465,0
20241213,155900,234952470,4465,4465,4465,4465,0
20241213,155800,234952470,4465,4465,4465,4465,0
20241213,155700,234952470,4465,4465,4465,4465,0
20241213,155600,234952470,4465,4465,4465,4465,0
20241213,155500,234952470,4465,4465,4465,4465,0
20241213,155400,234952470,4465,4465,4465,4465,1863
20241213,155300,234952470,4465,4465,4465,4465,0
20241213,155200,234952470,4465,4465,4465,4465,0
20241213,155100,234952470,4465,4465,4465,4465,0
20241213,155000,234952470,4465,4465,4465,4465,0
20241213,154900,234952470,4465,4465,4465,4465,0
20241213,154800,234952470,4465,4465,4465,4465,0
20241213,154700,234952470,4465,4465,4465,4465,0
20241213,154600,234952470,4465,4465,4465,4465,0
20241213,154500,234952470,4465,4465,4465,4465,0
20241213,154400,234952470,4465,4465,4465,4465,0
20241213,154300,234952470,4465,4465,4465,4465,0
20241213,154200,234952470,4465,4465,4465,4465,0
20241213,154100,234952470,4465,4465,4465,4465,0
20241213,154000,234952470,4465,4465,4465,4465,0
20241213,153900,234952470,4465,4465,4465,4465,0
20241213,153800,234952470,4465,4465,4465,4465,0
20241213,153700,234952470,4465,4465,4465,4465,0
20241213,153600,234952470,4465,4465,4465,4465,0
20241213,153500,234952470,4465,4465,4465,4465,0
20241213,153400,234952470,4465,4465,4465,4465,0
20241213,153300,234952470,4465,4465,4465,4465,0
20241213,153200,234952470,4465,4465,4465,4465,0
20241213,153100,234952470,4465,4465,4465,4465,0
20241213,153000,234952470,4465,4465,4465,4465,1863
20241213,152900,226634175,4445,4445,4445,4445,0
20241213,152800,226634175,4445,4445,4445,4445,0
20241213,152700,226634175,4445,4445,4445,4445,0
20241213,152600,226634175,4445,4445,4445,4445,0
20241213,152500,226634175,4445,4445,4445,4445,0
20241213,152400,226634175,4445,4445,4445,4445,0
20241213,152300,226634175,4445,4445,4445,4445,0
20241213,152200,226634175,4445,4445,4445,4445,0
20241213,152100,226634175,4445,4445,4445,4445,0
20241213,152000,226634175,4445,4445,4445,4445,0
20241213,151900,226634175,4445,4440,4445,4440,890
20241213,151800,222681405,4445,4440,4445,4440,52
20241213,151700,222450460,4445,4440,4445,4435,77
20241213,151600,222108930,4435,4435,4435,4435,286
20241213,151500,220840520,4435,4435,4435,4435,73
20241213,151400,220516765,4435,4435,4435,4435,36
20241213,151300,220357105,4440,4435,4440,4435,1003
20241213,151200,215903805,4435,4435,4440,4435,9
20241213,151100,215863880,4440,4445,4445,4430,3455
20241213,151000,200540395,4440,4445,4445,4440,1174
20241213,150900,195322280,4455,4455,4455,4455,0
20241213,150800,195322280,4455,4450,4455,4450,106
20241213,150700,194850550,4455,4455,4455,4455,0
20241213,150600,194850550,4455,4455,4455,4455,0
20241213,150500,194850550,4455,4455,4455,4455,2
20241213,150400,194841640,4450,4450,4450,4450,880
20241213,150300,190925640,4450,4450,4450,4450,0
20241213,150200,190925640,4450,4450,4450,4450,0
20241213,150100,190925640,4450,4450,4450,4450,0
20241213,150000,190925640,4450,4450,4450,4450,0
20241213,145900,190925640,4450,4450,4450,4450,0
20241213,145800,190925640,4450,4450,4455,4450,103
20241213,145700,190467280,4450,4445,4450,4445,2864
20241213,145600,177731800,4445,4445,4445,4445,0
20241213,145500,177731800,4445,4440,4445,4440,385
20241213,145400,176021245,4440,4440,4440,4440,0
20241213,145300,176021245,4440,4440,4440,4440,225
20241213,145200,175022245,4440,4440,4440,4440,0
20241213,145100,175022245,4440,4440,4440,4440,0
20241213,145000,175022245,4440,4440,4440,4440,0
20241213,144900,175022245,4440,4440,4440,4440,0
20241213,144800,175022245,4440,4440,4440,4440,0
20241213,144700,175022245,4440,4440,4440,4440,30
20241213,144600,174889045,4435,4435,4435,4435,0
20241213,144500,174889045,4435,4435,4435,4435,0
20241213,144400,174889045,4435,4435,4435,4435,0
20241213,144300,174889045,4435,4425,4435,4425,101
20241213,144200,174441120,4435,4435,4435,4435,0
20241213,144100,174441120,4435,4435,4435,4435,37
20241213,144000,174277025,4435,4435,4435,4435,0
20241213,143900,174277025,4435,4435,4445,4435,29
20241213,143800,174148390,4445,4435,4445,4435,494
20241213,143700,171957480,4445,4445,4445,4445,0
20241213,143600,171957480,4445,4430,4445,4430,204
20241213,143500,171053175,4425,4425,4425,4425,0
20241213,143400,171053175,4425,4425,4425,4425,0
20241213,143300,171053175,4425,4425,4425,4425,0
20241213,143200,171053175,4425,4430,4430,4425,6
20241213,143100,171026615,4430,4430,4430,4430,82
20241213,143000,170663355,4435,4440,4440,4420,576
20241213,142900,168111780,4445,4445,4445,4445,1
20241213,142800,168107335,4445,4445,4445,4445,2
20241213,142700,168098445,4445,4445,4445,4445,0
20241213,142600,168098445,4445,4445,4445,4445,0
20241213,142500,168098445,4445,4445,4445,4445,0
20241213,142400,168098445,4445,4445,4445,4445,0
20241213,142300,168098445,4445,4445,4445,4445,113
20241213,142200,167596160,4455,4455,4455,4455,0
20241213,142100,167596160,4455,4455,4455,4455,2
20241213,142000,167587250,4445,4455,4455,4445,79
20241213,141900,167236045,4455,4455,4455,4455,0
20241213,141800,167236045,4455,4455,4455,4455,0
20241213,141700,167236045,4455,4455,4455,4455,0
20241213,141600,167236045,4455,4445,4455,4445,34
20241213,141500,167084900,4455,4455,4455,4455,0
20241213,141400,167084900,4455,4455,4455,4455,0
20241213,141300,167084900,4455,4455,4455,4455,0
20241213,141200,167084900,4455,4455,4455,4455,0
20241213,141100,167084900,4455,4455,4455,4455,0
20241213,141000,167084900,4455,4455,4455,4455,0
20241213,140900,167084900,4455,4455,4455,4455,0
20241213,140800,167084900,4455,4450,4455,4450,1320
20241213,140700,161210890,4460,4460,4465,4460,17
20241213,140600,161135030,4450,4450,4450,4450,1138
20241213,140500,156070930,4450,4450,4450,4450,300
20241213,140400,154735930,4450,4450,4450,4450,0
20241213,140300,154735930,4450,4450,4450,4450,0
20241213,140200,154735930,4450,4450,4450,4450,1
20241213,140100,154731480,4450,4450,4450,4450,1000
20241213,140000,150281480,4450,4460,4460,4435,14490
20241213,135900,85806530,4480,4480,4480,4480,0
20241213,135800,85806530,4480,4475,4480,4475,8
20241213,135700,85770720,4460,4460,4460,4460,0
20241213,135600,85770720,4460,4460,4460,4460,0
20241213,135500,85770720,4460,4465,4465,4460,1024
20241213,135400,81198870,4480,4480,4480,4480,0
20241213,135300,81198870,4480,4480,4480,4480,0
20241213,135200,81198870,4480,4480,4480,4480,0
20241213,135100,81198870,4480,4480,4480,4480,0
20241213,135000,81198870,4480,4480,4480,4480,0
20241213,134900,81198870,4480,4480,4480,4480,0
20241213,134800,81198870,4480,4480,4480,4480,0
20241213,134700,81198870,4480,4480,4480,4480,0
20241213,134600,81198870,4480,4480,4480,4480,0
20241213,134500,81198870,4480,4480,4480,4480,0
20241213,134400,81198870,4480,4480,4480,4480,0
20241213,134300,81198870,4480,4480,4480,4480,0
20241213,134200,81198870,4480,4480,4480,4480,0
20241213,134100,81198870,4480,4470,4480,4470,410
20241213,134000,79366155,4480,4475,4480,4475,258
20241213,133900,78211590,4480,4480,4480,4480,0
20241213,133800,78211590,4480,4480,4480,4480,0
20241213,133700,78211590,4480,4480,4480,4480,0
20241213,133600,78211590,4480,4480,4480,4480,0
20241213,133500,78211590,4480,4480,4480,4480,0
20241213,133400,78211590,4480,4480,4480,4480,6
20241213,133300,78184710,4480,4480,4480,4480,0
20241213,133200,78184710,4480,4480,4480,4480,0
20241213,133100,78184710,4480,4480,4480,4480,100
20241213,133000,77736710,4480,4480,4480,4480,0
20241213,132900,77736710,4480,4480,4480,4480,2
20241213,132800,77727750,4465,4465,4465,4465,12
20241213,132700,77674170,4480,4480,4480,4480,0
20241213,132600,77674170,4480,4480,4480,4480,0
20241213,132500,77674170,4480,4480,4480,4480,0
20241213,132400,77674170,4480,4480,4480,4480,0
20241213,132300,77674170,4480,4480,4480,4480,2
20241213,132200,77665210,4465,4480,4480,4465,42
20241213,132100,77477530,4480,4480,4480,4480,0
20241213,132000,77477530,4480,4480,4480,4480,0
20241213,131900,77477530,4480,4480,4480,4480,2
20241213,131800,77468570,4480,4480,4480,4480,2
20241213,131700,77459610,4480,4480,4480,4480,4
20241213,131600,77441690,4480,4480,4480,4480,0
20241213,131500,77441690,4480,4480,4480,4480,1
20241213,131400,77437210,4480,4480,4480,4480,0
20241213,131300,77437210,4480,4480,4480,4480,0
20241213,131200,77437210,4480,4480,4480,4480,0
20241213,131100,77437210,4480,4480,4480,4480,0
20241213,131000,77437210,4480,4480,4480,4480,2
20241213,130900,77428250,4480,4480,4480,4480,0
20241213,130800,77428250,4480,4480,4480,4480,0
20241213,130700,77428250,4480,4480,4480,4480,0
20241213,130600,77428250,4480,4480,4480,4480,0
20241213,130500,77428250,4480,4480,4480,4480,0
20241213,130400,77428250,4480,4480,4480,4480,0
20241213,130300,77428250,4480,4480,4480,4480,0
20241213,130200,77428250,4480,4480,4480,4480,0
20241213,130100,77428250,4480,4480,4480,4480,0
20241213,130000,77428250,4480,4480,4480,4480,0
20241213,125900,77428250,4480,4480,4480,4480,0
20241213,125800,77428250,4480,4475,4480,4475,4
20241213,125700,77410335,4475,4475,4475,4475,250
20241213,125600,76291585,4475,4475,4475,4475,0
20241213,125500,76291585,4475,4475,4475,4475,0
20241213,125400,76291585,4475,4475,4475,4475,12
20241213,125300,76237885,4475,4475,4475,4475,0
20241213,125200,76237885,4475,4475,4475,4475,0
20241213,125100,76237885,4475,4475,4475,4475,0
20241213,125000,76237885,4475,4475,4475,4475,3
20241213,124900,76224460,4475,4475,4475,4475,0
20241213,124800,76224460,4475,4475,4475,4475,3
20241213,124700,76211035,4475,4475,4475,4475,0
20241213,124600,76211035,4475,4455,4475,4455,35
20241213,124500,76055050,4475,4475,4475,4475,2
20241213,124400,76046100,4475,4475,4475,4475,2
20241213,124300,76037150,4475,4475,4475,4475,3
20241213,124200,76023725,4475,4475,4475,4475,0
20241213,124100,76023725,4475,4475,4475,4475,0
20241213,124000,76023725,4475,4465,4480,4455,1515
20241213,123900,69262415,4485,4490,4490,4455,5717
20241213,123800,43724290,4490,4490,4490,4490,22
20241213,123700,43625510,4490,4485,4490,4480,2261
20241213,123600,33495010,4485,4480,4485,4480,94
20241213,123500,33073660,4480,4455,4480,4455,89
20241213,123400,32677005,4450,4450,4455,4450,1001
20241213,123300,28218315,4450,4450,4450,4450,0
20241213,123200,28218315,4450,4450,4450,4450,0
20241213,123100,28218315,4450,4445,4450,4445,9
20241213,123000,28178300,4445,4445,4445,4445,1
20241213,122900,28173855,4445,4445,4445,4445,0
20241213,122800,28173855,4445,4445,4470,4445,16
20241213,122700,28102595,4445,4445,4445,4445,40
20241213,122600,27924795,4445,4445,4445,4445,0
20241213,122500,27924795,4445,4445,4445,4445,2
20241213,122400,27915905,4440,4440,4440,4440,1
20241213,122300,27911465,4440,4440,4440,4440,0
20241213,122200,27911465,4440,4440,4440,4440,0
20241213,122100,27911465,4440,4440,4440,4440,0
20241213,122000,27911465,4440,4440,4440,4440,79
20241213,121900,27560705,4440,4440,4440,4440,0
20241213,121800,27560705,4440,4440,4440,4440,53
20241213,121700,27325385,4440,4440,4440,4440,2
20241213,121600,27316505,4440,4440,4440,4440,76
20241213,121500,26979065,4440,4440,4440,4440,0
20241213,121400,26979065,4440,4440,4440,4440,0
20241213,121300,26979065,4440,4440,4440,4440,2
20241213,121200,26970185,4440,4440,4440,4440,0
20241213,121100,26970185,4440,4440,4440,4440,6
20241213,121000,26943545,4445,4445,4445,4445,0
20241213,120900,26943545,4445,4445,4445,4445,0
20241213,120800,26943545,4445,4445,4445,4445,0
20241213,120700,26943545,4445,4445,4445,4445,0
20241213,120600,26943545,4445,4440,4480,4440,216
20241213,120500,25979155,4440,4440,4440,4440,0
20241213,120400,25979155,4440,4440,4440,4440,0
20241213,120300,25979155,4440,4440,4440,4440,0
20241213,120200,25979155,4440,4440,4440,4440,0
20241213,120100,25979155,4440,4440,4455,4440,101
20241213,120000,25529255,4440,4440,4440,4440,1
20241213,115900,25524815,4450,4440,4450,4440,90
20241213,115800,25124450,4450,4440,4450,4440,110
20241213,115700,24635825,4435,4435,4435,4435,0
20241213,115600,24635825,4435,4435,4435,4435,0
20241213,115500,24635825,4435,4435,4435,4435,1
20241213,115400,24631390,4435,4435,4435,4435,3
20241213,115300,24618085,4430,4430,4430,4430,0
20241213,115200,24618085,4430,4430,4430,4430,0
20241213,115100,24618085,4430,4430,4430,4430,0
20241213,115000,24618085,4430,4430,4430,4430,0
20241213,114900,24618085,4430,4430,4450,4430,197
20241213,114800,23742790,4430,4430,4440,4430,149
20241213,114700,23081485,4430,4430,4430,4430,1
20241213,114600,23077055,4435,4435,4435,4435,0
20241213,114500,23077055,4435,4435,4435,4435,0
20241213,114400,23077055,4435,4430,4435,4430,70
20241213,114300,22766950,4425,4425,4425,4425,0
20241213,114200,22766950,4425,4425,4425,4425,0
20241213,114100,22766950,4425,4425,4425,4425,0
20241213,114000,22766950,4425,4425,4425,4425,14
20241213,113900,22705000,4425,4425,4425,4425,10
20241213,113800,22660750,4430,4430,4430,4430,0
20241213,113700,22660750,4430,4430,4430,4430,0
20241213,113600,22660750,4430,4430,4430,4430,0
20241213,113500,22660750,4430,4435,4435,4430,81
20241213,113400,22301835,4440,4440,4440,4440,0
20241213,113300,22301835,4440,4435,4440,4435,16
20241213,113200,22230865,4435,4435,4435,4435,4
20241213,113100,22213125,4435,4435,4435,4435,0
20241213,113000,22213125,4435,4435,4435,4435,0
20241213,112900,22213125,4435,4435,4435,4435,1
20241213,112800,22208690,4435,4435,4435,4435,50
20241213,112700,21986940,4435,4435,4435,4435,0
20241213,112600,21986940,4435,4435,4435,4435,0
20241213,112500,21986940,4435,4435,4435,4435,0
20241213,112400,21986940,4435,4435,4435,4435,0
20241213,112300,21986940,4435,4435,4435,4435,0
20241213,112200,21986940,4435,4435,4435,4435,0
20241213,112100,21986940,4435,4435,4435,4435,7
20241213,112000,21955895,4435,4435,4435,4435,0
20241213,111900,21955895,4435,4435,4435,4435,0
20241213,111800,21955895,4435,4435,4435,4435,0
20241213,111700,21955895,4435,4435,4435,4435,0
20241213,111600,21955895,4435,4435,4435,4435,0
20241213,111500,21955895,4435,4435,4435,4435,0
20241213,111400,21955895,4435,4430,4435,4430,59
20241213,111300,21694515,4430,4430,4430,4430,1
20241213,111200,21690085,4425,4425,4425,4425,0
20241213,111100,21690085,4425,4425,4425,4425,1
20241213,111000,21685660,4430,4430,4430,4430,0
20241213,110900,21685660,4430,4425,4430,4425,3
20241213,110800,21672375,4425,4425,4430,4425,9
20241213,110700,21632545,4425,4425,4425,4425,0
20241213,110600,21632545,4425,4425,4425,4425,3
20241213,110500,21619270,4425,4425,4425,4425,1
20241213,110400,21614845,4430,4430,4430,4430,0
20241213,110300,21614845,4430,4425,4430,4425,39
20241213,110200,21442080,4430,4430,4430,4430,0
20241213,110100,21442080,4430,4430,4430,4430,0
20241213,110000,21442080,4430,4430,4430,4430,0
20241213,105900,21442080,4430,4430,4430,4430,0
20241213,105800,21442080,4430,4430,4430,4430,0
20241213,105700,21442080,4430,4430,4430,4430,0
20241213,105600,21442080,4430,4430,4430,4430,0
20241213,105500,21442080,4430,4430,4430,4430,0
20241213,105400,21442080,4430,4425,4430,4420,141
20241213,105300,20817910,4425,4425,4425,4425,0
20241213,105200,20817910,4425,4425,4425,4425,11
20241213,105100,20769235,4425,4425,4425,4425,0
20241213,105000,20769235,4425,4425,4425,4425,0
20241213,104900,20769235,4425,4425,4425,4425,0
20241213,104800,20769235,4425,4425,4425,4425,0
20241213,104700,20769235,4425,4425,4425,4425,0
20241213,104600,20769235,4425,4425,4425,4425,1
20241213,104500,20764810,4420,4420,4420,4420,0
20241213,104400,20764810,4420,4420,4420,4420,0
20241213,104300,20764810,4420,4420,4420,4420,105
20241213,104200,20300710,4420,4420,4420,4420,0
20241213,104100,20300710,4420,4420,4420,4420,0
20241213,104000,20300710,4420,4420,4420,4420,0
20241213,103900,20300710,4420,4420,4420,4420,0
20241213,103800,20300710,4420,4420,4420,4420,0
20241213,103700,20300710,4420,4420,4420,4420,0
20241213,103600,20300710,4420,4420,4420,4420,2
20241213,103500,20291870,4420,4420,4420,4420,0
20241213,103400,20291870,4420,4415,4420,4415,33
20241213,103300,20146165,4420,4420,4420,4420,0
20241213,103200,20146165,4420,4420,4420,4420,0
20241213,103100,20146165,4420,4420,4420,4420,1
20241213,103000,20141745,4420,4420,4420,4420,0
20241213,102900,20141745,4420,4420,4420,4420,0
20241213,102800,20141745,4420,4420,4420,4420,0
20241213,102700,20141745,4420,4420,4445,4420,4
20241213,102600,20124040,4420,4420,4420,4420,0
20241213,102500,20124040,4420,4420,4420,4420,0
20241213,102400,20124040,4420,4420,4420,4420,0
20241213,102300,20124040,4420,4420,4420,4420,0
20241213,102200,20124040,4420,4420,4420,4420,2
20241213,102100,20115200,4420,4420,4450,4420,104
20241213,102000,19654450,4420,4420,4445,4420,82
20241213,101900,19290785,4420,4420,4420,4420,2
20241213,101800,19281945,4415,4410,4415,4410,65
20241213,101700,18994975,4415,4415,4415,4415,0
20241213,101600,18994975,4415,4415,4415,4415,0
20241213,101500,18994975,4415,4410,4415,4410,100
20241213,101400,18553730,4410,4410,4410,4410,0
20241213,101300,18553730,4410,4410,4410,4410,1
20241213,101200,18549320,4405,4405,4405,4405,0
20241213,101100,18549320,4405,4405,4405,4405,12
20241213,101000,18496460,4415,4415,4415,4415,0
20241213,100900,18496460,4415,4415,4415,4415,0
20241213,100800,18496460,4415,4415,4415,4415,0
20241213,100700,18496460,4415,4405,4415,4405,94
20241213,100600,18081920,4405,4405,4405,4405,0
20241213,100500,18081920,4405,4405,4405,4405,0
20241213,100400,18081920,4405,4405,4405,4405,1
20241213,100300,18077515,4405,4405,4405,4405,0
20241213,100200,18077515,4405,4405,4405,4405,32
20241213,100100,17936555,4400,4400,4400,4400,0
20241213,100000,17936555,4400,4400,4400,4400,0
20241213,095900,17936555,4400,4400,4400,4400,0
20241213,095800,17936555,4400,4400,4400,4400,0
20241213,095700,17936555,4400,4400,4400,4400,0
20241213,095600,17936555,4400,4410,4410,4400,470
20241213,095500,15866900,4410,4410,4410,4410,0
20241213,095400,15866900,4410,4410,4415,4410,35
20241213,095300,15712400,4410,4410,4410,4410,13
20241213,095200,15655070,4410,4410,4410,4410,0
20241213,095100,15655070,4410,4410,4410,4410,0
20241213,095000,15655070,4410,4410,4410,4410,0
20241213,094900,15655070,4410,4410,4410,4410,0
20241213,094800,15655070,4410,4410,4410,4410,0
20241213,094700,15655070,4410,4410,4410,4410,0
20241213,094600,15655070,4410,4410,4410,4410,2
20241213,094500,15646250,4410,4410,4435,4410,4
20241213,094400,15628585,4410,4410,4410,4410,2
20241213,094300,15619765,4410,4410,4445,4410,16
20241213,094200,15548900,4410,4410,4410,4410,1
20241213,094100,15544490,4405,4405,4405,4405,1
20241213,094000,15540085,4405,4405,4405,4405,91
20241213,093900,15139230,4405,4405,4405,4405,57
20241213,093800,14888145,4405,4400,4455,4400,543
20241213,093700,12486710,4400,4400,4400,4400,0
20241213,093600,12486710,4400,4395,4415,4395,44
20241213,093500,12293300,4390,4390,4390,4390,0
20241213,093400,12293300,4390,4390,4390,4390,0
20241213,093300,12293300,4390,4390,4390,4390,0
20241213,093200,12293300,4390,4390,4390,4390,0
20241213,093100,12293300,4390,4395,4395,4390,319
20241213,093000,10891330,4395,4395,4395,4395,0
20241213,092900,10891330,4395,4395,4395,4395,0
20241213,092800,10891330,4395,4395,4420,4395,3
20241213,092700,10878120,4395,4390,4405,4390,17
20241213,092600,10803300,4390,4390,4390,4390,6
20241213,092500,10776960,4385,4385,4385,4385,0
20241213,092400,10776960,4385,4385,4385,4385,42
20241213,092300,10592790,4395,4395,4395,4395,0
20241213,092200,10592790,4395,4390,4395,4390,10
20241213,092100,10548845,4395,4395,4395,4395,0
20241213,092000,10548845,4395,4395,4395,4395,503
20241213,091900,8338160,4400,4400,4400,4400,77
20241213,091800,7999360,4430,4430,4430,4430,0
20241213,091700,7999360,4430,4405,4430,4405,2
20241213,091600,7990525,4410,4410,4410,4410,0
20241213,091500,7990525,4410,4410,4410,4410,0
20241213,091400,7990525,4410,4410,4410,4410,1
20241213,091300,7986115,4405,4405,4405,4405,10
20241213,091200,7942065,4410,4410,4410,4410,2
20241213,091100,7933245,4435,4390,4435,4390,107
20241213,091000,7461110,4370,4360,4370,4360,49
20241213,090900,7246990,4360,4360,4360,4360,0
20241213,090800,7246990,4360,4410,4410,4360,637
20241213,090700,4468810,4420,4420,4420,4420,0
20241213,090600,4468810,4420,4420,4420,4420,0
20241213,090500,4468810,4420,4420,4420,4420,1005
20241213,090400,26710,4485,4485,4485,4485,0
20241213,090300,26710,4485,4485,4485,4485,0
20241213,090200,26710,4485,4485,4485,4485,0
20241213,090100,26710,4485,4485,4485,4485,0
20241213,090000,26710,4485,4445,4485,4445,6