KissMeData/144960/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202700,312423620,4370,4370,4370,4370,527
20241220,202600,312423620,4370,4370,4370,4370,0
20241220,202500,312423620,4370,4370,4370,4370,0
20241220,202400,312423620,4370,4370,4370,4370,0
20241220,202300,312423620,4370,4370,4370,4370,0
20241220,202200,312423620,4370,4370,4370,4370,0
20241220,202100,312423620,4370,4370,4370,4370,0
20241220,202000,312423620,4370,4370,4370,4370,0
20241220,201900,312423620,4370,4370,4370,4370,0
20241220,201800,312423620,4370,4370,4370,4370,0
20241220,201700,312423620,4370,4370,4370,4370,0
20241220,201600,312423620,4370,4370,4370,4370,0
20241220,201500,312423620,4370,4370,4370,4370,0
20241220,201400,312423620,4370,4370,4370,4370,0
20241220,201300,312423620,4370,4370,4370,4370,0
20241220,201200,312423620,4370,4370,4370,4370,0
20241220,201100,312423620,4370,4370,4370,4370,0
20241220,201000,312423620,4370,4370,4370,4370,0
20241220,200900,312423620,4370,4370,4370,4370,0
20241220,200800,312423620,4370,4370,4370,4370,0
20241220,200700,312423620,4370,4370,4370,4370,0
20241220,200600,312423620,4370,4370,4370,4370,0
20241220,200500,312423620,4370,4370,4370,4370,0
20241220,200400,312423620,4370,4370,4370,4370,0
20241220,200300,312423620,4370,4370,4370,4370,0
20241220,200200,312423620,4370,4370,4370,4370,0
20241220,200100,312423620,4370,4370,4370,4370,0
20241220,200000,312423620,4370,4370,4370,4370,0
20241220,195900,312423620,4370,4370,4370,4370,0
20241220,195800,312423620,4370,4370,4370,4370,0
20241220,195700,312423620,4370,4370,4370,4370,527
20241220,195600,312423620,4370,4370,4370,4370,0
20241220,195500,312423620,4370,4370,4370,4370,0
20241220,195400,312423620,4370,4370,4370,4370,0
20241220,195300,312423620,4370,4370,4370,4370,0
20241220,195200,312423620,4370,4370,4370,4370,0
20241220,195100,312423620,4370,4370,4370,4370,0
20241220,195000,312423620,4370,4370,4370,4370,0
20241220,194900,312423620,4370,4370,4370,4370,0
20241220,194800,312423620,4370,4370,4370,4370,0
20241220,194700,312423620,4370,4370,4370,4370,0
20241220,194600,312423620,4370,4370,4370,4370,0
20241220,194500,312423620,4370,4370,4370,4370,0
20241220,194400,312423620,4370,4370,4370,4370,0
20241220,194300,312423620,4370,4370,4370,4370,0
20241220,194200,312423620,4370,4370,4370,4370,0
20241220,194100,312423620,4370,4370,4370,4370,0
20241220,194000,312423620,4370,4370,4370,4370,0
20241220,193900,312423620,4370,4370,4370,4370,0
20241220,193800,312423620,4370,4370,4370,4370,0
20241220,193700,312423620,4370,4370,4370,4370,0
20241220,193600,312423620,4370,4370,4370,4370,0
20241220,193500,312423620,4370,4370,4370,4370,0
20241220,193400,312423620,4370,4370,4370,4370,0
20241220,193300,312423620,4370,4370,4370,4370,0
20241220,193200,312423620,4370,4370,4370,4370,0
20241220,193100,312423620,4370,4370,4370,4370,0
20241220,193000,312423620,4370,4370,4370,4370,0
20241220,192900,312423620,4370,4370,4370,4370,0
20241220,192800,312423620,4370,4370,4370,4370,0
20241220,192700,312423620,4370,4370,4370,4370,527
20241220,192600,312423620,4370,4370,4370,4370,0
20241220,192500,312423620,4370,4370,4370,4370,0
20241220,192400,312423620,4370,4370,4370,4370,0
20241220,192300,312423620,4370,4370,4370,4370,0
20241220,192200,312423620,4370,4370,4370,4370,0
20241220,192100,312423620,4370,4370,4370,4370,0
20241220,192000,312423620,4370,4370,4370,4370,0
20241220,191900,312423620,4370,4370,4370,4370,0
20241220,191800,312423620,4370,4370,4370,4370,0
20241220,191700,312423620,4370,4370,4370,4370,0
20241220,191600,312423620,4370,4370,4370,4370,0
20241220,191500,312423620,4370,4370,4370,4370,0
20241220,191400,312423620,4370,4370,4370,4370,0
20241220,191300,312423620,4370,4370,4370,4370,0
20241220,191200,312423620,4370,4370,4370,4370,0
20241220,191100,312423620,4370,4370,4370,4370,0
20241220,191000,312423620,4370,4370,4370,4370,0
20241220,190900,312423620,4370,4370,4370,4370,0
20241220,190800,312423620,4370,4370,4370,4370,0
20241220,190700,312423620,4370,4370,4370,4370,0
20241220,190600,312423620,4370,4370,4370,4370,0
20241220,190500,312423620,4370,4370,4370,4370,0
20241220,190400,312423620,4370,4370,4370,4370,0
20241220,190300,312423620,4370,4370,4370,4370,0
20241220,190200,312423620,4370,4370,4370,4370,0
20241220,190100,312423620,4370,4370,4370,4370,0
20241220,190000,312423620,4370,4370,4370,4370,0
20241220,185900,312423620,4370,4370,4370,4370,0
20241220,185800,312423620,4370,4370,4370,4370,0
20241220,185700,312423620,4370,4370,4370,4370,527
20241220,185600,312423620,4370,4370,4370,4370,0
20241220,185500,312423620,4370,4370,4370,4370,0
20241220,185400,312423620,4370,4370,4370,4370,0
20241220,185300,312423620,4370,4370,4370,4370,0
20241220,185200,312423620,4370,4370,4370,4370,0
20241220,185100,312423620,4370,4370,4370,4370,0
20241220,185000,312423620,4370,4370,4370,4370,0
20241220,184900,312423620,4370,4370,4370,4370,0
20241220,184800,312423620,4370,4370,4370,4370,0
20241220,184700,312423620,4370,4370,4370,4370,0
20241220,184600,312423620,4370,4370,4370,4370,0
20241220,184500,312423620,4370,4370,4370,4370,0
20241220,184400,312423620,4370,4370,4370,4370,0
20241220,184300,312423620,4370,4370,4370,4370,0
20241220,184200,312423620,4370,4370,4370,4370,0
20241220,184100,312423620,4370,4370,4370,4370,0
20241220,184000,312423620,4370,4370,4370,4370,0
20241220,183900,312423620,4370,4370,4370,4370,0
20241220,183800,312423620,4370,4370,4370,4370,0
20241220,183700,312423620,4370,4370,4370,4370,0
20241220,183600,312423620,4370,4370,4370,4370,0
20241220,183500,312423620,4370,4370,4370,4370,0
20241220,183400,312423620,4370,4370,4370,4370,0
20241220,183300,312423620,4370,4370,4370,4370,0
20241220,183200,312423620,4370,4370,4370,4370,0
20241220,183100,312423620,4370,4370,4370,4370,0
20241220,183000,312423620,4370,4370,4370,4370,0
20241220,182900,312423620,4370,4370,4370,4370,0
20241220,182800,312423620,4370,4370,4370,4370,0
20241220,182700,312423620,4370,4370,4370,4370,527
20241220,182600,312423620,4370,4370,4370,4370,0
20241220,182500,312423620,4370,4370,4370,4370,0
20241220,182400,312423620,4370,4370,4370,4370,0
20241220,182300,312423620,4370,4370,4370,4370,0
20241220,182200,312423620,4370,4370,4370,4370,0
20241220,182100,312423620,4370,4370,4370,4370,0
20241220,182000,312423620,4370,4370,4370,4370,0
20241220,181900,312423620,4370,4370,4370,4370,0
20241220,181800,312423620,4370,4370,4370,4370,0
20241220,181700,312423620,4370,4370,4370,4370,0
20241220,181600,312423620,4370,4370,4370,4370,0
20241220,181500,312423620,4370,4370,4370,4370,0
20241220,181400,312423620,4370,4370,4370,4370,0
20241220,181300,312423620,4370,4370,4370,4370,0
20241220,181200,312423620,4370,4370,4370,4370,0
20241220,181100,312423620,4370,4370,4370,4370,0
20241220,181000,312423620,4370,4370,4370,4370,0
20241220,180900,312423620,4370,4370,4370,4370,0
20241220,180800,312423620,4370,4370,4370,4370,0
20241220,180700,312423620,4370,4370,4370,4370,0
20241220,180600,312423620,4370,4370,4370,4370,0
20241220,180500,312423620,4370,4370,4370,4370,0
20241220,180400,312423620,4370,4370,4370,4370,0
20241220,180300,312423620,4370,4370,4370,4370,0
20241220,180200,312423620,4370,4370,4370,4370,0
20241220,180100,312423620,4370,4370,4370,4370,0
20241220,180000,312423620,4370,4370,4370,4370,0
20241220,175900,312423620,4370,4370,4370,4370,0
20241220,175800,312423620,4370,4370,4370,4370,0
20241220,175700,312423620,4370,4370,4370,4370,527
20241220,175600,312423620,4370,4370,4370,4370,0
20241220,175500,312423620,4370,4370,4370,4370,0
20241220,175400,312423620,4370,4370,4370,4370,0
20241220,175300,312423620,4370,4370,4370,4370,0
20241220,175200,312423620,4370,4370,4370,4370,0
20241220,175100,312423620,4370,4370,4370,4370,0
20241220,175000,312423620,4370,4370,4370,4370,0
20241220,174900,312423620,4370,4370,4370,4370,0
20241220,174800,312423620,4370,4370,4370,4370,0
20241220,174700,312423620,4370,4370,4370,4370,0
20241220,174600,312423620,4370,4370,4370,4370,0
20241220,174500,312423620,4370,4370,4370,4370,0
20241220,174400,312423620,4370,4370,4370,4370,0
20241220,174300,312423620,4370,4370,4370,4370,0
20241220,174200,312423620,4370,4370,4370,4370,0
20241220,174100,312423620,4370,4370,4370,4370,0
20241220,174000,312423620,4370,4370,4370,4370,0
20241220,173900,312423620,4370,4370,4370,4370,0
20241220,173800,312423620,4370,4370,4370,4370,0
20241220,173700,312423620,4370,4370,4370,4370,0
20241220,173600,312423620,4370,4370,4370,4370,0
20241220,173500,312423620,4370,4370,4370,4370,0
20241220,173400,312423620,4370,4370,4370,4370,0
20241220,173300,312423620,4370,4370,4370,4370,0
20241220,173200,312423620,4370,4370,4370,4370,0
20241220,173100,312423620,4370,4370,4370,4370,0
20241220,173000,312423620,4370,4370,4370,4370,0
20241220,172900,312423620,4370,4370,4370,4370,0
20241220,172800,312423620,4370,4370,4370,4370,0
20241220,172700,312423620,4370,4370,4370,4370,527
20241220,172600,312423620,4370,4370,4370,4370,0
20241220,172500,312423620,4370,4370,4370,4370,0
20241220,172400,312423620,4370,4370,4370,4370,0
20241220,172300,312423620,4370,4370,4370,4370,0
20241220,172200,312423620,4370,4370,4370,4370,0
20241220,172100,312423620,4370,4370,4370,4370,0
20241220,172000,312423620,4370,4370,4370,4370,0
20241220,171900,312423620,4370,4370,4370,4370,0
20241220,171800,312423620,4370,4370,4370,4370,0
20241220,171700,312423620,4370,4370,4370,4370,0
20241220,171600,312423620,4370,4370,4370,4370,0
20241220,171500,312423620,4370,4370,4370,4370,0
20241220,171400,312423620,4370,4370,4370,4370,0
20241220,171300,312423620,4370,4370,4370,4370,0
20241220,171200,312423620,4370,4370,4370,4370,0
20241220,171100,312423620,4370,4370,4370,4370,0
20241220,171000,312423620,4370,4370,4370,4370,0
20241220,170900,312423620,4370,4370,4370,4370,0
20241220,170800,312423620,4370,4370,4370,4370,0
20241220,170700,312423620,4370,4370,4370,4370,0
20241220,170600,312423620,4370,4370,4370,4370,0
20241220,170500,312423620,4370,4370,4370,4370,0
20241220,170400,312423620,4370,4370,4370,4370,0
20241220,170300,312423620,4370,4370,4370,4370,0
20241220,170200,312423620,4370,4370,4370,4370,0
20241220,170100,312423620,4370,4370,4370,4370,0
20241220,170000,312423620,4370,4370,4370,4370,0
20241220,165900,312423620,4370,4370,4370,4370,0
20241220,165800,312423620,4370,4370,4370,4370,0
20241220,165700,312423620,4370,4370,4370,4370,527
20241220,165600,312423620,4370,4370,4370,4370,0
20241220,165500,312423620,4370,4370,4370,4370,0
20241220,165400,312423620,4370,4370,4370,4370,0
20241220,165300,312423620,4370,4370,4370,4370,0
20241220,165200,312423620,4370,4370,4370,4370,0
20241220,165100,312423620,4370,4370,4370,4370,0
20241220,165000,312423620,4370,4370,4370,4370,0
20241220,164900,312423620,4370,4370,4370,4370,0
20241220,164800,312423620,4370,4370,4370,4370,0
20241220,164700,312423620,4370,4370,4370,4370,0
20241220,164600,312423620,4370,4370,4370,4370,0
20241220,164500,312423620,4370,4370,4370,4370,0
20241220,164400,312423620,4370,4370,4370,4370,0
20241220,164300,312423620,4370,4370,4370,4370,0
20241220,164200,312423620,4370,4370,4370,4370,0
20241220,164100,312423620,4370,4370,4370,4370,0
20241220,164000,312423620,4370,4370,4370,4370,0
20241220,163900,312423620,4370,4370,4370,4370,0
20241220,163800,312423620,4370,4370,4370,4370,0
20241220,163700,312423620,4370,4370,4370,4370,0
20241220,163600,312423620,4370,4370,4370,4370,0
20241220,163500,312423620,4370,4370,4370,4370,0
20241220,163400,312423620,4370,4370,4370,4370,0
20241220,163300,312423620,4370,4370,4370,4370,0
20241220,163200,312423620,4370,4370,4370,4370,0
20241220,163100,312423620,4370,4370,4370,4370,0
20241220,163000,312423620,4370,4370,4370,4370,0
20241220,162900,312423620,4370,4370,4370,4370,0
20241220,162800,312423620,4370,4370,4370,4370,0
20241220,162700,312423620,4370,4370,4370,4370,527
20241220,162600,312423620,4370,4370,4370,4370,0
20241220,162500,312423620,4370,4370,4370,4370,0
20241220,162400,312423620,4370,4370,4370,4370,0
20241220,162300,312423620,4370,4370,4370,4370,0
20241220,162200,312423620,4370,4370,4370,4370,0
20241220,162100,312423620,4370,4370,4370,4370,0
20241220,162000,312423620,4370,4370,4370,4370,0
20241220,161900,312423620,4370,4370,4370,4370,0
20241220,161800,312423620,4370,4370,4370,4370,0
20241220,161700,312423620,4370,4370,4370,4370,0
20241220,161600,312423620,4370,4370,4370,4370,0
20241220,161500,312423620,4370,4370,4370,4370,0
20241220,161400,312423620,4370,4370,4370,4370,0
20241220,161300,312423620,4370,4370,4370,4370,0
20241220,161200,312423620,4370,4370,4370,4370,0
20241220,161100,312423620,4370,4370,4370,4370,0
20241220,161000,312423620,4370,4370,4370,4370,0
20241220,160900,312423620,4370,4370,4370,4370,0
20241220,160800,312423620,4370,4370,4370,4370,0
20241220,160700,312423620,4370,4370,4370,4370,0
20241220,160600,312423620,4370,4370,4370,4370,0
20241220,160500,312423620,4370,4370,4370,4370,0
20241220,160400,312423620,4370,4370,4370,4370,0
20241220,160300,312423620,4370,4370,4370,4370,0
20241220,160200,312423620,4370,4370,4370,4370,0
20241220,160100,312423620,4370,4370,4370,4370,0
20241220,160000,312423620,4370,4370,4370,4370,0
20241220,155900,312423620,4370,4370,4370,4370,0
20241220,155800,312423620,4370,4370,4370,4370,0
20241220,155700,312423620,4370,4370,4370,4370,527
20241220,155600,312423620,4370,4370,4370,4370,0
20241220,155500,312423620,4370,4370,4370,4370,0
20241220,155400,312423620,4370,4370,4370,4370,0
20241220,155300,312423620,4370,4370,4370,4370,0
20241220,155200,312423620,4370,4370,4370,4370,0
20241220,155100,312423620,4370,4370,4370,4370,0
20241220,155000,312423620,4370,4370,4370,4370,0
20241220,154900,312423620,4370,4370,4370,4370,0
20241220,154800,312423620,4370,4370,4370,4370,0
20241220,154700,312423620,4370,4370,4370,4370,0
20241220,154600,312423620,4370,4370,4370,4370,0
20241220,154500,312423620,4370,4370,4370,4370,0
20241220,154400,312423620,4370,4370,4370,4370,0
20241220,154300,312423620,4370,4370,4370,4370,0
20241220,154200,312423620,4370,4370,4370,4370,0
20241220,154100,312423620,4370,4370,4370,4370,0
20241220,154000,312423620,4370,4370,4370,4370,0
20241220,153900,312423620,4370,4370,4370,4370,0
20241220,153800,312423620,4370,4370,4370,4370,0
20241220,153700,312423620,4370,4370,4370,4370,0
20241220,153600,312423620,4370,4370,4370,4370,0
20241220,153500,312423620,4370,4370,4370,4370,0
20241220,153400,312423620,4370,4370,4370,4370,0
20241220,153300,312423620,4370,4370,4370,4370,0
20241220,153200,312423620,4370,4370,4370,4370,0
20241220,153100,312423620,4370,4370,4370,4370,0
20241220,153000,312423620,4370,4370,4370,4370,527
20241220,152900,310120630,4345,4345,4345,4345,0
20241220,152800,310120630,4345,4345,4345,4345,0
20241220,152700,310120630,4345,4345,4345,4345,0
20241220,152600,310120630,4345,4345,4345,4345,0
20241220,152500,310120630,4345,4345,4345,4345,0
20241220,152400,310120630,4345,4345,4345,4345,0
20241220,152300,310120630,4345,4345,4345,4345,0
20241220,152200,310120630,4345,4345,4345,4345,0
20241220,152100,310120630,4345,4345,4345,4345,0
20241220,152000,310120630,4345,4345,4345,4345,0
20241220,151900,310120630,4345,4350,4365,4345,143
20241220,151800,309498135,4365,4350,4365,4350,70
20241220,151700,309193170,4350,4355,4355,4350,97
20241220,151600,308770790,4360,4345,4360,4345,391
20241220,151500,307066865,4350,4350,4350,4350,351
20241220,151400,305540015,4350,4360,4360,4350,2505
20241220,151300,294637060,4360,4360,4360,4360,0
20241220,151200,294637060,4360,4360,4360,4360,80
20241220,151100,294288260,4360,4360,4360,4360,47
20241220,151000,294083340,4360,4360,4360,4360,0
20241220,150900,294083340,4360,4360,4360,4360,0
20241220,150800,294083340,4360,4360,4360,4360,0
20241220,150700,294083340,4360,4360,4360,4360,500
20241220,150600,291903340,4360,4360,4360,4360,0
20241220,150500,291903340,4360,4370,4370,4360,429
20241220,150400,290030610,4360,4350,4360,4350,601
20241220,150300,287410800,4350,4350,4350,4350,0
20241220,150200,287410800,4350,4350,4350,4350,0
20241220,150100,287410800,4350,4350,4350,4350,0
20241220,150000,287410800,4350,4350,4350,4350,0
20241220,145900,287410800,4350,4350,4350,4350,23
20241220,145800,287310750,4350,4350,4350,4350,0
20241220,145700,287310750,4350,4350,4350,4350,0
20241220,145600,287310750,4350,4350,4350,4350,0
20241220,145500,287310750,4350,4350,4350,4350,0
20241220,145400,287310750,4350,4350,4350,4350,0
20241220,145300,287310750,4350,4350,4350,4350,0
20241220,145200,287310750,4350,4350,4350,4350,1
20241220,145100,287306400,4355,4355,4355,4355,2
20241220,145000,287297690,4355,4355,4355,4355,5
20241220,144900,287275915,4355,4355,4355,4355,1
20241220,144800,287271560,4355,4355,4355,4355,5
20241220,144700,287249785,4355,4355,4355,4355,72
20241220,144600,286936225,4350,4350,4350,4350,0
20241220,144500,286936225,4350,4350,4350,4350,0
20241220,144400,286936225,4350,4350,4350,4350,0
20241220,144300,286936225,4350,4355,4355,4350,16
20241220,144200,286866605,4350,4350,4350,4350,0
20241220,144100,286866605,4350,4350,4350,4350,22
20241220,144000,286770905,4360,4360,4360,4360,0
20241220,143900,286770905,4360,4360,4360,4360,0
20241220,143800,286770905,4360,4360,4360,4360,0
20241220,143700,286770905,4360,4355,4360,4355,204
20241220,143600,285881470,4350,4365,4370,4350,137
20241220,143500,285283855,4350,4375,4375,4345,3434
20241220,143400,270295775,4375,4375,4375,4375,33
20241220,143300,270151400,4390,4390,4390,4390,0
20241220,143200,270151400,4390,4390,4390,4390,26
20241220,143100,270037260,4390,4390,4390,4390,2
20241220,143000,270028480,4365,4365,4365,4360,6
20241220,142900,270002305,4365,4350,4385,4350,3414
20241220,142800,255040570,4350,4350,4350,4350,173
20241220,142700,254288020,4350,4355,4355,4350,315
20241220,142600,252917055,4355,4350,4355,4350,99
20241220,142500,252485970,4355,4355,4355,4355,0
20241220,142400,252485970,4355,4360,4375,4355,982
20241220,142300,248189960,4355,4355,4355,4355,33
20241220,142200,248046245,4350,4350,4350,4350,28
20241220,142100,247924445,4350,4350,4350,4350,0
20241220,142000,247924445,4350,4345,4350,4345,1117
20241220,141900,243065955,4340,4340,4340,4340,1
20241220,141800,243061615,4340,4340,4340,4340,0
20241220,141700,243061615,4340,4340,4340,4340,1
20241220,141600,243057275,4335,4335,4335,4335,0
20241220,141500,243057275,4335,4335,4335,4335,0
20241220,141400,243057275,4335,4335,4335,4335,56
20241220,141300,242814515,4340,4340,4340,4340,6
20241220,141200,242788475,4340,4340,4340,4340,0
20241220,141100,242788475,4340,4340,4340,4340,0
20241220,141000,242788475,4340,4345,4345,4340,200
20241220,140900,241920365,4345,4345,4345,4345,0
20241220,140800,241920365,4345,4345,4345,4345,0
20241220,140700,241920365,4345,4345,4345,4345,52
20241220,140600,241694425,4350,4350,4350,4350,0
20241220,140500,241694425,4350,4350,4350,4350,0
20241220,140400,241694425,4350,4350,4350,4350,0
20241220,140300,241694425,4350,4350,4350,4350,0
20241220,140200,241694425,4350,4350,4350,4350,0
20241220,140100,241694425,4350,4350,4350,4350,6
20241220,140000,241668325,4345,4345,4345,4345,0
20241220,135900,241668325,4345,4345,4345,4345,0
20241220,135800,241668325,4345,4345,4345,4345,7
20241220,135700,241637910,4345,4345,4345,4345,5
20241220,135600,241616185,4340,4340,4340,4340,0
20241220,135500,241616185,4340,4340,4340,4340,1909
20241220,135400,233331125,4340,4340,4340,4340,0
20241220,135300,233331125,4340,4340,4340,4340,0
20241220,135200,233331125,4340,4340,4340,4340,0
20241220,135100,233331125,4340,4340,4340,4340,0
20241220,135000,233331125,4340,4340,4340,4340,0
20241220,134900,233331125,4340,4340,4340,4340,0
20241220,134800,233331125,4340,4345,4345,4340,1272
20241220,134700,227810070,4350,4350,4350,4350,0
20241220,134600,227810070,4350,4345,4350,4345,1088
20241220,134500,223078015,4345,4345,4345,4345,2
20241220,134400,223069325,4340,4340,4340,4340,0
20241220,134300,223069325,4340,4340,4340,4340,0
20241220,134200,223069325,4340,4340,4340,4340,32
20241220,134100,222930445,4340,4340,4340,4340,0
20241220,134000,222930445,4340,4340,4340,4340,0
20241220,133900,222930445,4340,4345,4345,4340,300
20241220,133800,221627945,4340,4340,4340,4340,0
20241220,133700,221627945,4340,4340,4340,4340,0
20241220,133600,221627945,4340,4340,4340,4340,0
20241220,133500,221627945,4340,4340,4340,4340,0
20241220,133400,221627945,4340,4340,4340,4340,0
20241220,133300,221627945,4340,4340,4340,4340,61
20241220,133200,221363205,4345,4345,4345,4345,0
20241220,133100,221363205,4345,4345,4345,4345,24
20241220,133000,221258925,4345,4345,4345,4345,0
20241220,132900,221258925,4345,4345,4345,4345,0
20241220,132800,221258925,4345,4345,4345,4345,100
20241220,132700,220824425,4345,4345,4345,4345,0
20241220,132600,220824425,4345,4345,4345,4345,0
20241220,132500,220824425,4345,4345,4345,4345,0
20241220,132400,220824425,4345,4345,4345,4345,1
20241220,132300,220820080,4345,4345,4345,4345,0
20241220,132200,220820080,4345,4345,4345,4345,0
20241220,132100,220820080,4345,4345,4345,4345,0
20241220,132000,220820080,4345,4345,4345,4345,0
20241220,131900,220820080,4345,4345,4350,4345,288
20241220,131800,219567290,4340,4340,4340,4340,0
20241220,131700,219567290,4340,4340,4340,4340,0
20241220,131600,219567290,4340,4340,4340,4340,60
20241220,131500,219306890,4345,4345,4345,4345,0
20241220,131400,219306890,4345,4345,4345,4345,703
20241220,131300,216252355,4345,4345,4345,4345,0
20241220,131200,216252355,4345,4345,4345,4345,0
20241220,131100,216252355,4345,4345,4345,4345,0
20241220,131000,216252355,4345,4345,4345,4345,0
20241220,130900,216252355,4345,4345,4345,4345,0
20241220,130800,216252355,4345,4345,4345,4345,1
20241220,130700,216248010,4345,4345,4345,4345,0
20241220,130600,216248010,4345,4345,4345,4345,0
20241220,130500,216248010,4345,4345,4345,4345,0
20241220,130400,216248010,4345,4345,4345,4345,0
20241220,130300,216248010,4345,4345,4345,4345,0
20241220,130200,216248010,4345,4345,4345,4345,28
20241220,130100,216126350,4345,4340,4345,4340,1001
20241220,130000,211777010,4340,4340,4340,4340,0
20241220,125900,211777010,4340,4340,4340,4340,0
20241220,125800,211777010,4340,4340,4340,4340,0
20241220,125700,211777010,4340,4340,4340,4340,79
20241220,125600,211434150,4350,4360,4360,4350,2985
20241220,125500,198425915,4360,4360,4360,4360,33
20241220,125400,198282035,4365,4365,4365,4365,5
20241220,125300,198260210,4375,4375,4375,4375,0
20241220,125200,198260210,4375,4375,4375,4375,0
20241220,125100,198260210,4375,4375,4375,4375,0
20241220,125000,198260210,4375,4375,4375,4375,0
20241220,124900,198260210,4375,4375,4375,4375,0
20241220,124800,198260210,4375,4375,4375,4375,0
20241220,124700,198260210,4375,4375,4375,4375,0
20241220,124600,198260210,4375,4375,4375,4375,1
20241220,124500,198255835,4360,4360,4360,4360,873
20241220,124400,194449555,4360,4360,4360,4360,0
20241220,124300,194449555,4360,4360,4360,4360,0
20241220,124200,194449555,4360,4360,4360,4360,17
20241220,124100,194375435,4360,4360,4360,4360,0
20241220,124000,194375435,4360,4360,4360,4360,800
20241220,123900,190887435,4365,4365,4365,4365,0
20241220,123800,190887435,4365,4365,4365,4365,0
20241220,123700,190887435,4365,4365,4365,4365,0
20241220,123600,190887435,4365,4360,4365,4360,643
20241220,123500,188082740,4355,4355,4355,4355,0
20241220,123400,188082740,4355,4340,4355,4340,2244
20241220,123300,178328310,4335,4330,4335,4330,687
20241220,123200,175350495,4325,4325,4325,4325,587
20241220,123100,172811720,4325,4330,4330,4325,167
20241220,123000,172088880,4330,4330,4330,4330,27
20241220,122900,171971970,4335,4335,4335,4335,0
20241220,122800,171971970,4335,4335,4335,4335,3
20241220,122700,171958965,4330,4330,4330,4330,0
20241220,122600,171958965,4330,4330,4330,4330,1
20241220,122500,171954635,4335,4335,4335,4335,0
20241220,122400,171954635,4335,4335,4335,4335,0
20241220,122300,171954635,4335,4335,4335,4335,0
20241220,122200,171954635,4335,4335,4335,4335,0
20241220,122100,171954635,4335,4335,4335,4335,0
20241220,122000,171954635,4335,4335,4335,4335,0
20241220,121900,171954635,4335,4335,4335,4335,1
20241220,121800,171950300,4325,4325,4325,4325,0
20241220,121700,171950300,4325,4325,4325,4325,0
20241220,121600,171950300,4325,4325,4325,4325,0
20241220,121500,171950300,4325,4325,4325,4325,0
20241220,121400,171950300,4325,4330,4330,4325,31
20241220,121300,171816205,4330,4330,4330,4330,3
20241220,121200,171803215,4335,4335,4335,4335,0
20241220,121100,171803215,4335,4335,4335,4335,0
20241220,121000,171803215,4335,4335,4335,4335,0
20241220,120900,171803215,4335,4335,4335,4335,0
20241220,120800,171803215,4335,4335,4335,4335,0
20241220,120700,171803215,4335,4335,4335,4335,0
20241220,120600,171803215,4335,4335,4335,4335,0
20241220,120500,171803215,4335,4335,4335,4330,2632
20241220,120400,160404520,4335,4355,4355,4335,5115
20241220,120300,138187360,4355,4355,4355,4355,0
20241220,120200,138187360,4355,4360,4360,4355,317
20241220,120100,136805385,4360,4365,4365,4360,58
20241220,120000,136552245,4365,4365,4365,4365,7
20241220,115900,136521690,4370,4370,4370,4370,0
20241220,115800,136521690,4370,4370,4370,4370,0
20241220,115700,136521690,4370,4370,4370,4370,0
20241220,115600,136521690,4370,4370,4370,4370,100
20241220,115500,136084690,4365,4365,4365,4365,0
20241220,115400,136084690,4365,4365,4365,4365,0
20241220,115300,136084690,4365,4365,4365,4365,3
20241220,115200,136071595,4370,4370,4370,4370,0
20241220,115100,136071595,4370,4370,4370,4370,0
20241220,115000,136071595,4370,4370,4370,4370,0
20241220,114900,136071595,4370,4370,4370,4370,0
20241220,114800,136071595,4370,4370,4370,4370,0
20241220,114700,136071595,4370,4365,4370,4365,31
20241220,114600,135936130,4365,4365,4365,4365,0
20241220,114500,135936130,4365,4365,4365,4365,0
20241220,114400,135936130,4365,4365,4365,4365,1
20241220,114300,135931765,4360,4360,4360,4360,0
20241220,114200,135931765,4360,4360,4360,4360,0
20241220,114100,135931765,4360,4360,4360,4360,140
20241220,114000,135321365,4360,4360,4360,4360,100
20241220,113900,134885365,4365,4360,4365,4360,1001
20241220,113800,130516005,4360,4360,4360,4360,158
20241220,113700,129827125,4355,4355,4355,4355,0
20241220,113600,129827125,4355,4360,4360,4355,501
20241220,113500,127643020,4365,4365,4365,4365,19
20241220,113400,127560085,4365,4365,4365,4365,0
20241220,113300,127560085,4365,4365,4365,4365,0
20241220,113200,127560085,4365,4365,4365,4365,0
20241220,113100,127560085,4365,4365,4365,4365,0
20241220,113000,127560085,4365,4365,4365,4365,0
20241220,112900,127560085,4365,4365,4365,4365,0
20241220,112800,127560085,4365,4365,4365,4365,0
20241220,112700,127560085,4365,4365,4365,4365,0
20241220,112600,127560085,4365,4365,4365,4365,1
20241220,112500,127555720,4365,4365,4365,4365,0
20241220,112400,127555720,4365,4365,4365,4365,0
20241220,112300,127555720,4365,4365,4365,4365,0
20241220,112200,127555720,4365,4365,4365,4365,0
20241220,112100,127555720,4365,4365,4365,4365,1
20241220,112000,127551355,4365,4355,4365,4355,1513
20241220,111900,120954450,4350,4350,4350,4350,1
20241220,111800,120950100,4350,4370,4370,4350,4122
20241220,111700,103002925,4370,4370,4370,4370,0
20241220,111600,103002925,4370,4365,4370,4365,1637
20241220,111500,95852865,4360,4400,4400,4360,7502
20241220,111400,62978085,4400,4400,4400,4400,0
20241220,111300,62978085,4400,4400,4400,4400,0
20241220,111200,62978085,4400,4400,4400,4400,31
20241220,111100,62841685,4400,4395,4400,4395,4
20241220,111000,62824090,4390,4390,4390,4390,0
20241220,110900,62824090,4390,4390,4390,4390,0
20241220,110800,62824090,4390,4390,4390,4390,0
20241220,110700,62824090,4390,4390,4390,4390,0
20241220,110600,62824090,4390,4390,4390,4390,0
20241220,110500,62824090,4390,4390,4390,4390,0
20241220,110400,62824090,4390,4390,4390,4390,4
20241220,110300,62806530,4395,4395,4395,4395,1
20241220,110200,62802135,4395,4390,4395,4390,2
20241220,110100,62793350,4390,4390,4400,4390,201
20241220,110000,61908980,4385,4405,4405,4385,945
20241220,105900,57751320,4410,4410,4410,4410,0
20241220,105800,57751320,4410,4410,4410,4410,0
20241220,105700,57751320,4410,4410,4410,4410,0
20241220,105600,57751320,4410,4410,4410,4410,0
20241220,105500,57751320,4410,4410,4410,4410,0
20241220,105400,57751320,4410,4410,4410,4410,0
20241220,105300,57751320,4410,4410,4410,4410,0
20241220,105200,57751320,4410,4410,4410,4410,0
20241220,105100,57751320,4410,4410,4410,4410,1
20241220,105000,57746910,4405,4405,4405,4405,18
20241220,104900,57667620,4405,4410,4410,4405,15
20241220,104800,57601520,4415,4415,4415,4415,0
20241220,104700,57601520,4415,4410,4415,4410,2
20241220,104600,57592695,4410,4410,4410,4410,0
20241220,104500,57592695,4410,4410,4410,4410,0
20241220,104400,57592695,4410,4405,4410,4405,8
20241220,104300,57557450,4400,4400,4400,4400,0
20241220,104200,57557450,4400,4400,4400,4400,0
20241220,104100,57557450,4400,4400,4400,4400,1
20241220,104000,57553050,4415,4410,4415,4410,151
20241220,103900,56887135,4400,4400,4400,4400,0
20241220,103800,56887135,4400,4400,4400,4400,0
20241220,103700,56887135,4400,4400,4400,4400,53
20241220,103600,56653935,4395,4395,4395,4395,0
20241220,103500,56653935,4395,4395,4395,4395,0
20241220,103400,56653935,4395,4395,4395,4395,0
20241220,103300,56653935,4395,4395,4395,4395,0
20241220,103200,56653935,4395,4395,4395,4395,0
20241220,103100,56653935,4395,4395,4395,4395,0
20241220,103000,56653935,4395,4395,4395,4395,51
20241220,102900,56429790,4385,4385,4385,4385,0
20241220,102800,56429790,4385,4395,4395,4385,1942
20241220,102700,47902400,4400,4400,4400,4400,62
20241220,102600,47629600,4400,4410,4410,4400,684
20241220,102500,44619040,4415,4415,4415,4415,0
20241220,102400,44619040,4415,4415,4415,4415,0
20241220,102300,44619040,4415,4415,4415,4415,0
20241220,102200,44619040,4415,4415,4415,4415,0
20241220,102100,44619040,4415,4415,4415,4415,0
20241220,102000,44619040,4415,4415,4415,4415,0
20241220,101900,44619040,4415,4415,4415,4415,0
20241220,101800,44619040,4415,4415,4415,4415,0
20241220,101700,44619040,4415,4415,4415,4415,0
20241220,101600,44619040,4415,4415,4415,4415,0
20241220,101500,44619040,4415,4410,4415,4410,54
20241220,101400,44380635,4410,4415,4415,4410,428
20241220,101300,42492845,4430,4430,4430,4430,0
20241220,101200,42492845,4430,4430,4430,4430,0
20241220,101100,42492845,4430,4430,4430,4430,0
20241220,101000,42492845,4430,4425,4440,4425,403
20241220,100900,40706055,4425,4420,4445,4420,726
20241220,100800,37487600,4420,4420,4420,4420,0
20241220,100700,37487600,4420,4420,4420,4420,1
20241220,100600,37483180,4420,4420,4420,4420,0
20241220,100500,37483180,4420,4420,4420,4420,0
20241220,100400,37483180,4420,4420,4420,4420,2
20241220,100300,37474340,4445,4445,4445,4445,0
20241220,100200,37474340,4445,4445,4445,4445,0
20241220,100100,37474340,4445,4445,4445,4445,0
20241220,100000,37474340,4445,4420,4445,4420,10
20241220,095900,37429970,4420,4420,4420,4420,0
20241220,095800,37429970,4420,4420,4420,4420,0
20241220,095700,37429970,4420,4420,4420,4420,1
20241220,095600,37425550,4420,4420,4420,4420,0
20241220,095500,37425550,4420,4420,4420,4420,0
20241220,095400,37425550,4420,4420,4420,4420,0
20241220,095300,37425550,4420,4420,4420,4420,0
20241220,095200,37425550,4420,4420,4420,4420,0
20241220,095100,37425550,4420,4415,4420,4415,2
20241220,095000,37416715,4440,4415,4440,4415,36
20241220,094900,37256900,4410,4410,4410,4410,0
20241220,094800,37256900,4410,4410,4410,4410,0
20241220,094700,37256900,4410,4410,4410,4410,0
20241220,094600,37256900,4410,4410,4410,4410,0
20241220,094500,37256900,4410,4415,4415,4410,102
20241220,094400,36807075,4445,4415,4445,4415,4
20241220,094300,36789385,4415,4415,4445,4415,19
20241220,094200,36705205,4415,4415,4415,4415,0
20241220,094100,36705205,4415,4415,4415,4415,0
20241220,094000,36705205,4415,4415,4415,4415,0
20241220,093900,36705205,4415,4415,4415,4415,58
20241220,093800,36449135,4415,4415,4415,4410,52
20241220,093700,36219560,4420,4420,4420,4420,0
20241220,093600,36219560,4420,4420,4420,4420,0
20241220,093500,36219560,4420,4420,4420,4420,1
20241220,093400,36215140,4420,4420,4420,4420,61
20241220,093300,35945520,4425,4420,4480,4420,1145
20241220,093200,30879860,4430,4415,4430,4415,360
20241220,093100,29286595,4410,4410,4410,4410,0
20241220,093000,29286595,4410,4410,4410,4410,0
20241220,092900,29286595,4410,4410,4410,4410,0
20241220,092800,29286595,4410,4410,4410,4410,0
20241220,092700,29286595,4410,4405,4410,4405,300
20241220,092600,27963750,4405,4405,4405,4400,860
20241220,092500,24177990,4415,4415,4415,4410,92
20241220,092400,23772260,4410,4410,4410,4410,0
20241220,092300,23772260,4410,4410,4410,4410,0
20241220,092200,23772260,4410,4410,4410,4410,0
20241220,092100,23772260,4410,4410,4410,4410,261
20241220,092000,22621250,4405,4405,4405,4405,0
20241220,091900,22621250,4405,4405,4405,4405,1
20241220,091800,22616845,4405,4405,4405,4405,0
20241220,091700,22616845,4405,4405,4405,4400,270
20241220,091600,21427535,4410,4410,4410,4410,137
20241220,091500,20823365,4410,4410,4410,4405,1138
20241220,091400,15806400,4425,4425,4425,4425,1
20241220,091300,15801975,4410,4410,4410,4410,0
20241220,091200,15801975,4410,4425,4425,4410,51
20241220,091100,15576315,4405,4405,4405,4405,47
20241220,091000,15369280,4405,4405,4405,4405,0
20241220,090900,15369280,4405,4415,4460,4400,1683
20241220,090800,7951580,4420,4420,4420,4420,16
20241220,090700,7880860,4480,4480,4480,4480,1
20241220,090600,7876380,4410,4410,4410,4410,0
20241220,090500,7876380,4410,4460,4460,4410,1532
20241220,090400,1089550,4495,4495,4495,4495,0
20241220,090300,1089550,4495,4495,4495,4495,1
20241220,090200,1085055,4460,4460,4460,4460,0
20241220,090100,1085055,4460,4460,4460,4460,0
20241220,090000,1085055,4460,4485,4485,4460,243