KissMeData/263020/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,205900,174456875,3060,3060,3060,3060,1003
20241219,205800,174456875,3060,3060,3060,3060,0
20241219,205700,174456875,3060,3060,3060,3060,0
20241219,205600,174456875,3060,3060,3060,3060,0
20241219,205500,174456875,3060,3060,3060,3060,0
20241219,205400,174456875,3060,3060,3060,3060,0
20241219,205300,174456875,3060,3060,3060,3060,0
20241219,205200,174456875,3060,3060,3060,3060,0
20241219,205100,174456875,3060,3060,3060,3060,0
20241219,205000,174456875,3060,3060,3060,3060,0
20241219,204900,174456875,3060,3060,3060,3060,0
20241219,204800,174456875,3060,3060,3060,3060,0
20241219,204700,174456875,3060,3060,3060,3060,0
20241219,204600,174456875,3060,3060,3060,3060,0
20241219,204500,174456875,3060,3060,3060,3060,0
20241219,204400,174456875,3060,3060,3060,3060,0
20241219,204300,174456875,3060,3060,3060,3060,0
20241219,204200,174456875,3060,3060,3060,3060,0
20241219,204100,174456875,3060,3060,3060,3060,0
20241219,204000,174456875,3060,3060,3060,3060,0
20241219,203900,174456875,3060,3060,3060,3060,0
20241219,203800,174456875,3060,3060,3060,3060,0
20241219,203700,174456875,3060,3060,3060,3060,0
20241219,203600,174456875,3060,3060,3060,3060,0
20241219,203500,174456875,3060,3060,3060,3060,0
20241219,203400,174456875,3060,3060,3060,3060,0
20241219,203300,174456875,3060,3060,3060,3060,0
20241219,203200,174456875,3060,3060,3060,3060,0
20241219,203100,174456875,3060,3060,3060,3060,0
20241219,203000,174456875,3060,3060,3060,3060,0
20241219,202900,174456875,3060,3060,3060,3060,1003
20241219,202800,174456875,3060,3060,3060,3060,0
20241219,202700,174456875,3060,3060,3060,3060,0
20241219,202600,174456875,3060,3060,3060,3060,0
20241219,202500,174456875,3060,3060,3060,3060,0
20241219,202400,174456875,3060,3060,3060,3060,0
20241219,202300,174456875,3060,3060,3060,3060,0
20241219,202200,174456875,3060,3060,3060,3060,0
20241219,202100,174456875,3060,3060,3060,3060,0
20241219,202000,174456875,3060,3060,3060,3060,0
20241219,201900,174456875,3060,3060,3060,3060,0
20241219,201800,174456875,3060,3060,3060,3060,0
20241219,201700,174456875,3060,3060,3060,3060,0
20241219,201600,174456875,3060,3060,3060,3060,0
20241219,201500,174456875,3060,3060,3060,3060,0
20241219,201400,174456875,3060,3060,3060,3060,0
20241219,201300,174456875,3060,3060,3060,3060,0
20241219,201200,174456875,3060,3060,3060,3060,0
20241219,201100,174456875,3060,3060,3060,3060,0
20241219,201000,174456875,3060,3060,3060,3060,0
20241219,200900,174456875,3060,3060,3060,3060,0
20241219,200800,174456875,3060,3060,3060,3060,0
20241219,200700,174456875,3060,3060,3060,3060,0
20241219,200600,174456875,3060,3060,3060,3060,0
20241219,200500,174456875,3060,3060,3060,3060,0
20241219,200400,174456875,3060,3060,3060,3060,0
20241219,200300,174456875,3060,3060,3060,3060,0
20241219,200200,174456875,3060,3060,3060,3060,0
20241219,200100,174456875,3060,3060,3060,3060,0
20241219,200000,174456875,3060,3060,3060,3060,0
20241219,195900,174456875,3060,3060,3060,3060,1003
20241219,195800,174456875,3060,3060,3060,3060,0
20241219,195700,174456875,3060,3060,3060,3060,0
20241219,195600,174456875,3060,3060,3060,3060,0
20241219,195500,174456875,3060,3060,3060,3060,0
20241219,195400,174456875,3060,3060,3060,3060,0
20241219,195300,174456875,3060,3060,3060,3060,0
20241219,195200,174456875,3060,3060,3060,3060,0
20241219,195100,174456875,3060,3060,3060,3060,0
20241219,195000,174456875,3060,3060,3060,3060,0
20241219,194900,174456875,3060,3060,3060,3060,0
20241219,194800,174456875,3060,3060,3060,3060,0
20241219,194700,174456875,3060,3060,3060,3060,0
20241219,194600,174456875,3060,3060,3060,3060,0
20241219,194500,174456875,3060,3060,3060,3060,0
20241219,194400,174456875,3060,3060,3060,3060,0
20241219,194300,174456875,3060,3060,3060,3060,0
20241219,194200,174456875,3060,3060,3060,3060,0
20241219,194100,174456875,3060,3060,3060,3060,0
20241219,194000,174456875,3060,3060,3060,3060,0
20241219,193900,174456875,3060,3060,3060,3060,0
20241219,193800,174456875,3060,3060,3060,3060,0
20241219,193700,174456875,3060,3060,3060,3060,0
20241219,193600,174456875,3060,3060,3060,3060,0
20241219,193500,174456875,3060,3060,3060,3060,0
20241219,193400,174456875,3060,3060,3060,3060,0
20241219,193300,174456875,3060,3060,3060,3060,0
20241219,193200,174456875,3060,3060,3060,3060,0
20241219,193100,174456875,3060,3060,3060,3060,0
20241219,193000,174456875,3060,3060,3060,3060,0
20241219,192900,174456875,3060,3060,3060,3060,1003
20241219,192800,174456875,3060,3060,3060,3060,0
20241219,192700,174456875,3060,3060,3060,3060,0
20241219,192600,174456875,3060,3060,3060,3060,0
20241219,192500,174456875,3060,3060,3060,3060,0
20241219,192400,174456875,3060,3060,3060,3060,0
20241219,192300,174456875,3060,3060,3060,3060,0
20241219,192200,174456875,3060,3060,3060,3060,0
20241219,192100,174456875,3060,3060,3060,3060,0
20241219,192000,174456875,3060,3060,3060,3060,0
20241219,191900,174456875,3060,3060,3060,3060,0
20241219,191800,174456875,3060,3060,3060,3060,0
20241219,191700,174456875,3060,3060,3060,3060,0
20241219,191600,174456875,3060,3060,3060,3060,0
20241219,191500,174456875,3060,3060,3060,3060,0
20241219,191400,174456875,3060,3060,3060,3060,0
20241219,191300,174456875,3060,3060,3060,3060,0
20241219,191200,174456875,3060,3060,3060,3060,0
20241219,191100,174456875,3060,3060,3060,3060,0
20241219,191000,174456875,3060,3060,3060,3060,0
20241219,190900,174456875,3060,3060,3060,3060,0
20241219,190800,174456875,3060,3060,3060,3060,0
20241219,190700,174456875,3060,3060,3060,3060,0
20241219,190600,174456875,3060,3060,3060,3060,0
20241219,190500,174456875,3060,3060,3060,3060,0
20241219,190400,174456875,3060,3060,3060,3060,0
20241219,190300,174456875,3060,3060,3060,3060,0
20241219,190200,174456875,3060,3060,3060,3060,0
20241219,190100,174456875,3060,3060,3060,3060,0
20241219,190000,174456875,3060,3060,3060,3060,0
20241219,185900,174456875,3060,3060,3060,3060,1003
20241219,185800,174456875,3060,3060,3060,3060,0
20241219,185700,174456875,3060,3060,3060,3060,0
20241219,185600,174456875,3060,3060,3060,3060,0
20241219,185500,174456875,3060,3060,3060,3060,0
20241219,185400,174456875,3060,3060,3060,3060,0
20241219,185300,174456875,3060,3060,3060,3060,0
20241219,185200,174456875,3060,3060,3060,3060,0
20241219,185100,174456875,3060,3060,3060,3060,0
20241219,185000,174456875,3060,3060,3060,3060,0
20241219,184900,174456875,3060,3060,3060,3060,0
20241219,184800,174456875,3060,3060,3060,3060,0
20241219,184700,174456875,3060,3060,3060,3060,0
20241219,184600,174456875,3060,3060,3060,3060,0
20241219,184500,174456875,3060,3060,3060,3060,0
20241219,184400,174456875,3060,3060,3060,3060,0
20241219,184300,174456875,3060,3060,3060,3060,0
20241219,184200,174456875,3060,3060,3060,3060,0
20241219,184100,174456875,3060,3060,3060,3060,0
20241219,184000,174456875,3060,3060,3060,3060,0
20241219,183900,174456875,3060,3060,3060,3060,0
20241219,183800,174456875,3060,3060,3060,3060,0
20241219,183700,174456875,3060,3060,3060,3060,0
20241219,183600,174456875,3060,3060,3060,3060,0
20241219,183500,174456875,3060,3060,3060,3060,0
20241219,183400,174456875,3060,3060,3060,3060,0
20241219,183300,174456875,3060,3060,3060,3060,0
20241219,183200,174456875,3060,3060,3060,3060,0
20241219,183100,174456875,3060,3060,3060,3060,0
20241219,183000,174456875,3060,3060,3060,3060,0
20241219,182900,174456875,3060,3060,3060,3060,1003
20241219,182800,174456875,3060,3060,3060,3060,0
20241219,182700,174456875,3060,3060,3060,3060,0
20241219,182600,174456875,3060,3060,3060,3060,0
20241219,182500,174456875,3060,3060,3060,3060,0
20241219,182400,174456875,3060,3060,3060,3060,0
20241219,182300,174456875,3060,3060,3060,3060,0
20241219,182200,174456875,3060,3060,3060,3060,0
20241219,182100,174456875,3060,3060,3060,3060,0
20241219,182000,174456875,3060,3060,3060,3060,0
20241219,181900,174456875,3060,3060,3060,3060,0
20241219,181800,174456875,3060,3060,3060,3060,0
20241219,181700,174456875,3060,3060,3060,3060,0
20241219,181600,174456875,3060,3060,3060,3060,0
20241219,181500,174456875,3060,3060,3060,3060,0
20241219,181400,174456875,3060,3060,3060,3060,0
20241219,181300,174456875,3060,3060,3060,3060,0
20241219,181200,174456875,3060,3060,3060,3060,0
20241219,181100,174456875,3060,3060,3060,3060,0
20241219,181000,174456875,3060,3060,3060,3060,0
20241219,180900,174456875,3060,3060,3060,3060,0
20241219,180800,174456875,3060,3060,3060,3060,0
20241219,180700,174456875,3060,3060,3060,3060,0
20241219,180600,174456875,3060,3060,3060,3060,0
20241219,180500,174456875,3060,3060,3060,3060,0
20241219,180400,174456875,3060,3060,3060,3060,0
20241219,180300,174456875,3060,3060,3060,3060,0
20241219,180200,174456875,3060,3060,3060,3060,0
20241219,180100,174456875,3060,3060,3060,3060,0
20241219,180000,174456875,3060,3060,3060,3060,0
20241219,175900,174456875,3060,3060,3060,3060,1003
20241219,175800,174456875,3060,3060,3060,3060,0
20241219,175700,174456875,3060,3060,3060,3060,0
20241219,175600,174456875,3060,3060,3060,3060,0
20241219,175500,174456875,3060,3060,3060,3060,0
20241219,175400,174456875,3060,3060,3060,3060,0
20241219,175300,174456875,3060,3060,3060,3060,0
20241219,175200,174456875,3060,3060,3060,3060,0
20241219,175100,174456875,3060,3060,3060,3060,0
20241219,175000,174456875,3060,3060,3060,3060,0
20241219,174900,174456875,3060,3060,3060,3060,0
20241219,174800,174456875,3060,3060,3060,3060,0
20241219,174700,174456875,3060,3060,3060,3060,0
20241219,174600,174456875,3060,3060,3060,3060,0
20241219,174500,174456875,3060,3060,3060,3060,0
20241219,174400,174456875,3060,3060,3060,3060,0
20241219,174300,174456875,3060,3060,3060,3060,0
20241219,174200,174456875,3060,3060,3060,3060,0
20241219,174100,174456875,3060,3060,3060,3060,0
20241219,174000,174456875,3060,3060,3060,3060,0
20241219,173900,174456875,3060,3060,3060,3060,0
20241219,173800,174456875,3060,3060,3060,3060,0
20241219,173700,174456875,3060,3060,3060,3060,0
20241219,173600,174456875,3060,3060,3060,3060,0
20241219,173500,174456875,3060,3060,3060,3060,0
20241219,173400,174456875,3060,3060,3060,3060,0
20241219,173300,174456875,3060,3060,3060,3060,0
20241219,173200,174456875,3060,3060,3060,3060,0
20241219,173100,174456875,3060,3060,3060,3060,0
20241219,173000,174456875,3060,3060,3060,3060,0
20241219,172900,174456875,3060,3060,3060,3060,1003
20241219,172800,174456875,3060,3060,3060,3060,0
20241219,172700,174456875,3060,3060,3060,3060,0
20241219,172600,174456875,3060,3060,3060,3060,0
20241219,172500,174456875,3060,3060,3060,3060,0
20241219,172400,174456875,3060,3060,3060,3060,0
20241219,172300,174456875,3060,3060,3060,3060,0
20241219,172200,174456875,3060,3060,3060,3060,0
20241219,172100,174456875,3060,3060,3060,3060,0
20241219,172000,174456875,3060,3060,3060,3060,0
20241219,171900,174456875,3060,3060,3060,3060,0
20241219,171800,174456875,3060,3060,3060,3060,0
20241219,171700,174456875,3060,3060,3060,3060,0
20241219,171600,174456875,3060,3060,3060,3060,0
20241219,171500,174456875,3060,3060,3060,3060,0
20241219,171400,174456875,3060,3060,3060,3060,0
20241219,171300,174456875,3060,3060,3060,3060,0
20241219,171200,174456875,3060,3060,3060,3060,0
20241219,171100,174456875,3060,3060,3060,3060,0
20241219,171000,174456875,3060,3060,3060,3060,0
20241219,170900,174456875,3060,3060,3060,3060,0
20241219,170800,174456875,3060,3060,3060,3060,0
20241219,170700,174456875,3060,3060,3060,3060,0
20241219,170600,174456875,3060,3060,3060,3060,0
20241219,170500,174456875,3060,3060,3060,3060,0
20241219,170400,174456875,3060,3060,3060,3060,0
20241219,170300,174456875,3060,3060,3060,3060,0
20241219,170200,174456875,3060,3060,3060,3060,0
20241219,170100,174456875,3060,3060,3060,3060,0
20241219,170000,174456875,3060,3060,3060,3060,0
20241219,165900,174456875,3060,3060,3060,3060,1003
20241219,165800,174456875,3060,3060,3060,3060,0
20241219,165700,174456875,3060,3060,3060,3060,0
20241219,165600,174456875,3060,3060,3060,3060,0
20241219,165500,174456875,3060,3060,3060,3060,0
20241219,165400,174456875,3060,3060,3060,3060,0
20241219,165300,174456875,3060,3060,3060,3060,0
20241219,165200,174456875,3060,3060,3060,3060,0
20241219,165100,174456875,3060,3060,3060,3060,0
20241219,165000,174456875,3060,3060,3060,3060,0
20241219,164900,174456875,3060,3060,3060,3060,0
20241219,164800,174456875,3060,3060,3060,3060,0
20241219,164700,174456875,3060,3060,3060,3060,0
20241219,164600,174456875,3060,3060,3060,3060,0
20241219,164500,174456875,3060,3060,3060,3060,0
20241219,164400,174456875,3060,3060,3060,3060,0
20241219,164300,174456875,3060,3060,3060,3060,0
20241219,164200,174456875,3060,3060,3060,3060,0
20241219,164100,174456875,3060,3060,3060,3060,0
20241219,164000,174456875,3060,3060,3060,3060,0
20241219,163900,174456875,3060,3060,3060,3060,0
20241219,163800,174456875,3060,3060,3060,3060,0
20241219,163700,174456875,3060,3060,3060,3060,0
20241219,163600,174456875,3060,3060,3060,3060,0
20241219,163500,174456875,3060,3060,3060,3060,0
20241219,163400,174456875,3060,3060,3060,3060,0
20241219,163300,174456875,3060,3060,3060,3060,0
20241219,163200,174456875,3060,3060,3060,3060,0
20241219,163100,174456875,3060,3060,3060,3060,0
20241219,163000,174456875,3060,3060,3060,3060,0
20241219,162900,174456875,3060,3060,3060,3060,1003
20241219,162800,174456875,3060,3060,3060,3060,0
20241219,162700,174456875,3060,3060,3060,3060,0
20241219,162600,174456875,3060,3060,3060,3060,0
20241219,162500,174456875,3060,3060,3060,3060,0
20241219,162400,174456875,3060,3060,3060,3060,0
20241219,162300,174456875,3060,3060,3060,3060,0
20241219,162200,174456875,3060,3060,3060,3060,0
20241219,162100,174456875,3060,3060,3060,3060,0
20241219,162000,174456875,3060,3060,3060,3060,0
20241219,161900,174456875,3060,3060,3060,3060,0
20241219,161800,174456875,3060,3060,3060,3060,0
20241219,161700,174456875,3060,3060,3060,3060,0
20241219,161600,174456875,3060,3060,3060,3060,0
20241219,161500,174456875,3060,3060,3060,3060,0
20241219,161400,174456875,3060,3060,3060,3060,0
20241219,161300,174456875,3060,3060,3060,3060,0
20241219,161200,174456875,3060,3060,3060,3060,0
20241219,161100,174456875,3060,3060,3060,3060,0
20241219,161000,174456875,3060,3060,3060,3060,0
20241219,160900,174456875,3060,3060,3060,3060,0
20241219,160800,174456875,3060,3060,3060,3060,0
20241219,160700,174456875,3060,3060,3060,3060,0
20241219,160600,174456875,3060,3060,3060,3060,0
20241219,160500,174456875,3060,3060,3060,3060,0
20241219,160400,174456875,3060,3060,3060,3060,0
20241219,160300,174456875,3060,3060,3060,3060,0
20241219,160200,174456875,3060,3060,3060,3060,0
20241219,160100,174456875,3060,3060,3060,3060,0
20241219,160000,174456875,3060,3060,3060,3060,0
20241219,155900,174456875,3060,3060,3060,3060,1003
20241219,155800,174456875,3060,3060,3060,3060,0
20241219,155700,174456875,3060,3060,3060,3060,0
20241219,155600,174456875,3060,3060,3060,3060,0
20241219,155500,174456875,3060,3060,3060,3060,0
20241219,155400,174456875,3060,3060,3060,3060,0
20241219,155300,174456875,3060,3060,3060,3060,0
20241219,155200,174456875,3060,3060,3060,3060,0
20241219,155100,174456875,3060,3060,3060,3060,0
20241219,155000,174456875,3060,3060,3060,3060,0
20241219,154900,174456875,3060,3060,3060,3060,0
20241219,154800,174456875,3060,3060,3060,3060,0
20241219,154700,174456875,3060,3060,3060,3060,0
20241219,154600,174456875,3060,3060,3060,3060,0
20241219,154500,174456875,3060,3060,3060,3060,0
20241219,154400,174456875,3060,3060,3060,3060,0
20241219,154300,174456875,3060,3060,3060,3060,0
20241219,154200,174456875,3060,3060,3060,3060,0
20241219,154100,174456875,3060,3060,3060,3060,0
20241219,154000,174456875,3060,3060,3060,3060,0
20241219,153900,174456875,3060,3060,3060,3060,0
20241219,153800,174456875,3060,3060,3060,3060,0
20241219,153700,174456875,3060,3060,3060,3060,0
20241219,153600,174456875,3060,3060,3060,3060,0
20241219,153500,174456875,3060,3060,3060,3060,0
20241219,153400,174456875,3060,3060,3060,3060,0
20241219,153300,174456875,3060,3060,3060,3060,0
20241219,153200,174456875,3060,3060,3060,3060,0
20241219,153100,174456875,3060,3060,3060,3060,0
20241219,153000,174456875,3060,3060,3060,3060,1003
20241219,152900,171387695,3060,3060,3060,3060,0
20241219,152800,171387695,3060,3060,3060,3060,0
20241219,152700,171387695,3060,3060,3060,3060,0
20241219,152600,171387695,3060,3060,3060,3060,0
20241219,152500,171387695,3060,3060,3060,3060,0
20241219,152400,171387695,3060,3060,3060,3060,0
20241219,152300,171387695,3060,3060,3060,3060,0
20241219,152200,171387695,3060,3060,3060,3060,0
20241219,152100,171387695,3060,3060,3060,3060,0
20241219,152000,171387695,3060,3060,3060,3060,0
20241219,151900,171387695,3060,3060,3060,3060,100
20241219,151800,171081695,3060,3060,3060,3060,0
20241219,151700,171081695,3060,3060,3060,3060,1600
20241219,151600,166185695,3060,3060,3065,3060,2896
20241219,151500,157323215,3065,3065,3065,3065,445
20241219,151400,155959290,3065,3065,3065,3065,341
20241219,151300,154914125,3065,3065,3065,3065,0
20241219,151200,154914125,3065,3065,3065,3065,0
20241219,151100,154914125,3065,3065,3065,3065,0
20241219,151000,154914125,3065,3065,3065,3065,0
20241219,150900,154914125,3065,3070,3070,3065,261
20241219,150800,154114155,3060,3060,3060,3060,0
20241219,150700,154114155,3060,3060,3060,3060,0
20241219,150600,154114155,3060,3060,3060,3060,0
20241219,150500,154114155,3060,3060,3060,3060,0
20241219,150400,154114155,3060,3060,3060,3060,0
20241219,150300,154114155,3060,3060,3060,3060,0
20241219,150200,154114155,3060,3060,3060,3060,0
20241219,150100,154114155,3060,3060,3060,3060,0
20241219,150000,154114155,3060,3070,3070,3060,1826
20241219,145900,148516260,3065,3065,3065,3065,0
20241219,145800,148516260,3065,3065,3065,3065,0
20241219,145700,148516260,3065,3065,3065,3065,0
20241219,145600,148516260,3065,3065,3065,3065,0
20241219,145500,148516260,3065,3065,3065,3065,0
20241219,145400,148516260,3065,3065,3065,3065,0
20241219,145300,148516260,3065,3065,3065,3065,0
20241219,145200,148516260,3065,3065,3065,3065,0
20241219,145100,148516260,3065,3065,3065,3065,0
20241219,145000,148516260,3065,3065,3065,3065,0
20241219,144900,148516260,3065,3065,3065,3065,30
20241219,144800,148424310,3070,3070,3070,3070,0
20241219,144700,148424310,3070,3070,3070,3070,0
20241219,144600,148424310,3070,3070,3070,3070,0
20241219,144500,148424310,3070,3070,3070,3070,0
20241219,144400,148424310,3070,3070,3070,3070,0
20241219,144300,148424310,3070,3070,3070,3070,300
20241219,144200,147503310,3070,3070,3070,3070,0
20241219,144100,147503310,3070,3070,3070,3070,0
20241219,144000,147503310,3070,3070,3070,3070,0
20241219,143900,147503310,3070,3070,3070,3070,0
20241219,143800,147503310,3070,3070,3070,3070,0
20241219,143700,147503310,3070,3070,3070,3070,0
20241219,143600,147503310,3070,3070,3070,3070,0
20241219,143500,147503310,3070,3070,3070,3070,0
20241219,143400,147503310,3070,3070,3070,3070,0
20241219,143300,147503310,3070,3070,3070,3070,0
20241219,143200,147503310,3070,3070,3070,3070,100
20241219,143100,147196310,3070,3070,3070,3070,0
20241219,143000,147196310,3070,3070,3070,3070,118
20241219,142900,146834050,3065,3065,3065,3065,0
20241219,142800,146834050,3065,3065,3065,3065,0
20241219,142700,146834050,3065,3065,3065,3065,0
20241219,142600,146834050,3065,3065,3065,3065,0
20241219,142500,146834050,3065,3065,3065,3065,0
20241219,142400,146834050,3065,3065,3065,3065,172
20241219,142300,146306870,3070,3070,3070,3070,0
20241219,142200,146306870,3070,3070,3070,3070,44
20241219,142100,146171790,3075,3075,3075,3075,1
20241219,142000,146168715,3070,3070,3070,3070,0
20241219,141900,146168715,3070,3070,3070,3070,0
20241219,141800,146168715,3070,3075,3075,3070,563
20241219,141700,144439805,3075,3075,3075,3075,0
20241219,141600,144439805,3075,3075,3075,3075,0
20241219,141500,144439805,3075,3075,3075,3075,0
20241219,141400,144439805,3075,3075,3075,3075,0
20241219,141300,144439805,3075,3075,3075,3075,0
20241219,141200,144439805,3075,3075,3075,3075,0
20241219,141100,144439805,3075,3075,3075,3075,0
20241219,141000,144439805,3075,3075,3075,3075,5
20241219,140900,144424430,3080,3080,3080,3080,0
20241219,140800,144424430,3080,3080,3080,3080,1
20241219,140700,144421350,3095,3095,3095,3095,0
20241219,140600,144421350,3095,3095,3095,3095,0
20241219,140500,144421350,3095,3095,3095,3095,0
20241219,140400,144421350,3095,3095,3095,3095,0
20241219,140300,144421350,3095,3095,3095,3095,0
20241219,140200,144421350,3095,3095,3095,3095,0
20241219,140100,144421350,3095,3095,3095,3095,0
20241219,140000,144421350,3095,3095,3095,3095,0
20241219,135900,144421350,3095,3095,3095,3095,0
20241219,135800,144421350,3095,3095,3095,3095,0
20241219,135700,144421350,3095,3095,3095,3095,0
20241219,135600,144421350,3095,3095,3095,3095,0
20241219,135500,144421350,3095,3095,3095,3095,60
20241219,135400,144235650,3100,3100,3100,3100,0
20241219,135300,144235650,3100,3100,3100,3100,0
20241219,135200,144235650,3100,3100,3100,3100,0
20241219,135100,144235650,3100,3100,3100,3100,0
20241219,135000,144235650,3100,3100,3100,3100,0
20241219,134900,144235650,3100,3100,3100,3100,0
20241219,134800,144235650,3100,3100,3100,3100,0
20241219,134700,144235650,3100,3100,3100,3100,0
20241219,134600,144235650,3100,3100,3100,3100,0
20241219,134500,144235650,3100,3100,3100,3100,0
20241219,134400,144235650,3100,3100,3100,3100,0
20241219,134300,144235650,3100,3100,3100,3100,0
20241219,134200,144235650,3100,3100,3100,3100,0
20241219,134100,144235650,3100,3100,3100,3100,0
20241219,134000,144235650,3100,3100,3100,3100,0
20241219,133900,144235650,3100,3100,3100,3100,0
20241219,133800,144235650,3100,3100,3100,3100,0
20241219,133700,144235650,3100,3100,3100,3100,0
20241219,133600,144235650,3100,3100,3100,3100,0
20241219,133500,144235650,3100,3100,3100,3100,0
20241219,133400,144235650,3100,3100,3100,3100,0
20241219,133300,144235650,3100,3100,3100,3100,0
20241219,133200,144235650,3100,3100,3100,3100,1
20241219,133100,144232550,3070,3070,3070,3070,0
20241219,133000,144232550,3070,3070,3070,3070,0
20241219,132900,144232550,3070,3070,3070,3070,0
20241219,132800,144232550,3070,3070,3070,3070,0
20241219,132700,144232550,3070,3070,3070,3070,0
20241219,132600,144232550,3070,3070,3070,3070,0
20241219,132500,144232550,3070,3070,3070,3070,276
20241219,132400,143385230,3070,3070,3070,3070,0
20241219,132300,143385230,3070,3070,3070,3070,0
20241219,132200,143385230,3070,3070,3070,3070,100
20241219,132100,143078230,3070,3070,3070,3070,0
20241219,132000,143078230,3070,3070,3070,3070,33
20241219,131900,142976920,3070,3070,3070,3070,0
20241219,131800,142976920,3070,3070,3070,3070,0
20241219,131700,142976920,3070,3070,3070,3070,0
20241219,131600,142976920,3070,3070,3070,3070,0
20241219,131500,142976920,3070,3075,3075,3070,150
20241219,131400,142515815,3080,3080,3080,3080,0
20241219,131300,142515815,3080,3080,3080,3080,0
20241219,131200,142515815,3080,3080,3080,3080,0
20241219,131100,142515815,3080,3080,3080,3080,0
20241219,131000,142515815,3080,3080,3080,3080,0
20241219,130900,142515815,3080,3080,3080,3080,0
20241219,130800,142515815,3080,3080,3080,3080,0
20241219,130700,142515815,3080,3080,3080,3080,0
20241219,130600,142515815,3080,3080,3080,3080,755
20241219,130500,140190415,3085,3085,3085,3085,0
20241219,130400,140190415,3085,3085,3085,3085,5
20241219,130300,140174990,3080,3080,3080,3080,0
20241219,130200,140174990,3080,3080,3080,3080,0
20241219,130100,140174990,3080,3080,3080,3080,0
20241219,130000,140174990,3080,3080,3080,3080,30
20241219,125900,140082590,3090,3090,3090,3090,0
20241219,125800,140082590,3090,3090,3090,3090,0
20241219,125700,140082590,3090,3090,3090,3090,0
20241219,125600,140082590,3090,3090,3090,3090,0
20241219,125500,140082590,3090,3090,3090,3090,0
20241219,125400,140082590,3090,3090,3090,3090,0
20241219,125300,140082590,3090,3085,3090,3085,102
20241219,125200,139767910,3085,3085,3085,3085,88
20241219,125100,139496430,3085,3085,3085,3085,0
20241219,125000,139496430,3085,3085,3085,3085,0
20241219,124900,139496430,3085,3085,3085,3085,0
20241219,124800,139496430,3085,3085,3085,3085,0
20241219,124700,139496430,3085,3085,3085,3085,0
20241219,124600,139496430,3085,3085,3085,3085,0
20241219,124500,139496430,3085,3085,3085,3085,0
20241219,124400,139496430,3085,3085,3085,3085,1
20241219,124300,139493345,3085,3085,3085,3085,0
20241219,124200,139493345,3085,3085,3085,3085,0
20241219,124100,139493345,3085,3085,3085,3085,0
20241219,124000,139493345,3085,3085,3085,3085,0
20241219,123900,139493345,3085,3085,3085,3085,0
20241219,123800,139493345,3085,3085,3085,3085,1
20241219,123700,139490260,3080,3080,3080,3080,0
20241219,123600,139490260,3080,3080,3080,3080,0
20241219,123500,139490260,3080,3080,3080,3080,0
20241219,123400,139490260,3080,3080,3080,3080,0
20241219,123300,139490260,3080,3080,3080,3080,29
20241219,123200,139400940,3090,3090,3090,3090,0
20241219,123100,139400940,3090,3090,3090,3090,0
20241219,123000,139400940,3090,3090,3090,3090,0
20241219,122900,139400940,3090,3090,3090,3090,0
20241219,122800,139400940,3090,3090,3090,3090,0
20241219,122700,139400940,3090,3090,3090,3090,0
20241219,122600,139400940,3090,3090,3090,3090,0
20241219,122500,139400940,3090,3090,3090,3090,0
20241219,122400,139400940,3090,3090,3090,3090,0
20241219,122300,139400940,3090,3090,3090,3090,0
20241219,122200,139400940,3090,3090,3090,3090,0
20241219,122100,139400940,3090,3090,3090,3090,0
20241219,122000,139400940,3090,3090,3090,3090,0
20241219,121900,139400940,3090,3090,3090,3090,0
20241219,121800,139400940,3090,3090,3090,3090,8
20241219,121700,139376220,3090,3090,3090,3090,0
20241219,121600,139376220,3090,3090,3090,3090,0
20241219,121500,139376220,3090,3090,3090,3090,0
20241219,121400,139376220,3090,3090,3090,3090,0
20241219,121300,139376220,3090,3090,3090,3090,0
20241219,121200,139376220,3090,3090,3090,3090,1
20241219,121100,139373130,3080,3080,3080,3080,0
20241219,121000,139373130,3080,3080,3080,3080,0
20241219,120900,139373130,3080,3080,3080,3080,0
20241219,120800,139373130,3080,3080,3080,3080,0
20241219,120700,139373130,3080,3080,3080,3080,0
20241219,120600,139373130,3080,3080,3080,3080,0
20241219,120500,139373130,3080,3080,3080,3080,72
20241219,120400,139151370,3070,3070,3070,3070,0
20241219,120300,139151370,3070,3070,3070,3070,0
20241219,120200,139151370,3070,3070,3070,3070,0
20241219,120100,139151370,3070,3070,3070,3070,0
20241219,120000,139151370,3070,3070,3070,3070,0
20241219,115900,139151370,3070,3070,3070,3070,0
20241219,115800,139151370,3070,3070,3070,3070,0
20241219,115700,139151370,3070,3070,3070,3070,0
20241219,115600,139151370,3070,3070,3070,3070,0
20241219,115500,139151370,3070,3070,3070,3070,0
20241219,115400,139151370,3070,3070,3070,3070,0
20241219,115300,139151370,3070,3070,3070,3070,0
20241219,115200,139151370,3070,3070,3070,3070,0
20241219,115100,139151370,3070,3070,3070,3070,0
20241219,115000,139151370,3070,3070,3070,3070,0
20241219,114900,139151370,3070,3070,3070,3070,0
20241219,114800,139151370,3070,3070,3070,3070,0
20241219,114700,139151370,3070,3080,3080,3070,6
20241219,114600,139132900,3080,3080,3080,3080,0
20241219,114500,139132900,3080,3080,3080,3080,0
20241219,114400,139132900,3080,3080,3080,3080,0
20241219,114300,139132900,3080,3080,3080,3080,0
20241219,114200,139132900,3080,3080,3080,3080,7
20241219,114100,139111340,3080,3080,3080,3080,0
20241219,114000,139111340,3080,3080,3080,3080,0
20241219,113900,139111340,3080,3080,3080,3080,0
20241219,113800,139111340,3080,3080,3080,3080,0
20241219,113700,139111340,3080,3080,3080,3080,64
20241219,113600,138914220,3075,3075,3075,3075,275
20241219,113500,138068595,3065,3065,3065,3065,0
20241219,113400,138068595,3065,3065,3065,3065,0
20241219,113300,138068595,3065,3065,3065,3065,0
20241219,113200,138068595,3065,3065,3065,3065,0
20241219,113100,138068595,3065,3065,3065,3065,0
20241219,113000,138068595,3065,3065,3065,3065,0
20241219,112900,138068595,3065,3065,3065,3065,0
20241219,112800,138068595,3065,3065,3065,3065,0
20241219,112700,138068595,3065,3065,3065,3065,0
20241219,112600,138068595,3065,3065,3065,3065,0
20241219,112500,138068595,3065,3065,3065,3065,0
20241219,112400,138068595,3065,3065,3065,3065,285
20241219,112300,137195070,3065,3065,3065,3065,0
20241219,112200,137195070,3065,3065,3065,3065,0
20241219,112100,137195070,3065,3065,3065,3065,0
20241219,112000,137195070,3065,3065,3065,3065,0
20241219,111900,137195070,3065,3065,3065,3065,0
20241219,111800,137195070,3065,3065,3065,3065,0
20241219,111700,137195070,3065,3065,3065,3065,0
20241219,111600,137195070,3065,3065,3065,3065,205
20241219,111500,136566745,3075,3095,3095,3075,39
20241219,111400,136446800,3075,3090,3090,3065,8147
20241219,111300,111387940,3095,3095,3095,3095,0
20241219,111200,111387940,3095,3095,3095,3095,0
20241219,111100,111387940,3095,3095,3095,3095,0
20241219,111000,111387940,3095,3095,3095,3095,0
20241219,110900,111387940,3095,3095,3095,3095,72
20241219,110800,111165100,3095,3095,3095,3095,26
20241219,110700,111084630,3095,3095,3095,3095,0
20241219,110600,111084630,3095,3095,3095,3095,20
20241219,110500,111022730,3095,3095,3095,3095,50
20241219,110400,110867980,3090,3090,3090,3090,0
20241219,110300,110867980,3090,3095,3095,3090,346
20241219,110200,109798575,3095,3095,3095,3095,0
20241219,110100,109798575,3095,3095,3095,3095,32
20241219,110000,109699535,3095,3095,3095,3095,0
20241219,105900,109699535,3095,3095,3095,3095,0
20241219,105800,109699535,3095,3095,3095,3095,0
20241219,105700,109699535,3095,3095,3095,3095,0
20241219,105600,109699535,3095,3095,3095,3095,0
20241219,105500,109699535,3095,3095,3095,3095,166
20241219,105400,109185765,3100,3100,3100,3100,2
20241219,105300,109179565,3090,3090,3090,3090,500
20241219,105200,107634565,3090,3090,3090,3090,300
20241219,105100,106707565,3090,3090,3090,3090,0
20241219,105000,106707565,3090,3090,3090,3090,179
20241219,104900,106154455,3095,3095,3095,3095,35
20241219,104800,106046130,3100,3100,3100,3100,0
20241219,104700,106046130,3100,3100,3100,3100,0
20241219,104600,106046130,3100,3100,3100,3100,150
20241219,104500,105581130,3100,3100,3100,3100,373
20241219,104400,104424830,3100,3100,3100,3100,0
20241219,104300,104424830,3100,3100,3100,3100,0
20241219,104200,104424830,3100,3100,3100,3100,38
20241219,104100,104307030,3100,3100,3100,3100,0
20241219,104000,104307030,3100,3100,3100,3100,0
20241219,103900,104307030,3100,3100,3100,3100,0
20241219,103800,104307030,3100,3100,3100,3100,0
20241219,103700,104307030,3100,3100,3100,3100,683
20241219,103600,102189730,3090,3090,3090,3090,0
20241219,103500,102189730,3090,3090,3090,3090,0
20241219,103400,102189730,3090,3090,3090,3090,0
20241219,103300,102189730,3090,3090,3090,3090,186
20241219,103200,101614990,3100,3100,3100,3100,0
20241219,103100,101614990,3100,3100,3100,3100,0
20241219,103000,101614990,3100,3100,3100,3100,717
20241219,102900,99392290,3100,3100,3100,3100,0
20241219,102800,99392290,3100,3130,3130,3100,4
20241219,102700,99379830,3105,3110,3110,3105,754
20241219,102600,97035245,3135,3135,3135,3135,0
20241219,102500,97035245,3135,3135,3135,3135,30
20241219,102400,96941195,3145,3145,3145,3145,1
20241219,102300,96938050,3105,3090,3105,3090,2130
20241219,102200,90342285,3090,3080,3090,3080,2
20241219,102100,90336115,3085,3085,3085,3085,0
20241219,102000,90336115,3085,3085,3085,3085,1
20241219,101900,90333030,3090,3085,3090,3085,616
20241219,101800,88432665,3075,3075,3075,3075,0
20241219,101700,88432665,3075,3075,3075,3075,0
20241219,101600,88432665,3075,3075,3075,3075,2234
20241219,101500,81563115,3070,3070,3070,3070,0
20241219,101400,81563115,3070,3070,3070,3070,0
20241219,101300,81563115,3070,3070,3070,3070,0
20241219,101200,81563115,3070,3070,3070,3070,0
20241219,101100,81563115,3070,3070,3070,3070,0
20241219,101000,81563115,3070,3070,3070,3070,0
20241219,100900,81563115,3070,3070,3070,3070,1
20241219,100800,81560045,3070,3070,3070,3070,0
20241219,100700,81560045,3070,3070,3070,3070,0
20241219,100600,81560045,3070,3070,3070,3070,7
20241219,100500,81538555,3070,3070,3070,3070,0
20241219,100400,81538555,3070,3070,3070,3070,0
20241219,100300,81538555,3070,3070,3070,3070,1
20241219,100200,81535485,3065,3065,3065,3065,0
20241219,100100,81535485,3065,3065,3065,3065,3
20241219,100000,81526290,3060,3060,3060,3060,0
20241219,095900,81526290,3060,3060,3060,3060,0
20241219,095800,81526290,3060,3060,3060,3060,0
20241219,095700,81526290,3060,3060,3060,3060,200
20241219,095600,80914290,3060,3060,3060,3060,1048
20241219,095500,77707410,3060,3060,3060,3060,100
20241219,095400,77401410,3065,3065,3065,3065,1
20241219,095300,77398345,3060,3060,3060,3060,0
20241219,095200,77398345,3060,3065,3065,3060,12
20241219,095100,77361620,3065,3065,3065,3065,0
20241219,095000,77361620,3065,3065,3065,3065,0
20241219,094900,77361620,3065,3065,3065,3065,31
20241219,094800,77266605,3065,3065,3065,3065,0
20241219,094700,77266605,3065,3065,3065,3065,0
20241219,094600,77266605,3065,3065,3065,3065,0
20241219,094500,77266605,3065,3065,3065,3065,193
20241219,094400,76675060,3075,3075,3075,3075,0
20241219,094300,76675060,3075,3075,3075,3075,1
20241219,094200,76671985,3065,3065,3065,3065,171
20241219,094100,76147870,3080,3080,3080,3080,1
20241219,094000,76144790,3080,3070,3080,3070,112
20241219,093900,75800940,3080,3080,3080,3080,0
20241219,093800,75800940,3080,3080,3080,3080,0
20241219,093700,75800940,3080,3080,3080,3080,0
20241219,093600,75800940,3080,3080,3080,3080,0
20241219,093500,75800940,3080,3080,3080,3080,0
20241219,093400,75800940,3080,3080,3080,3080,2433
20241219,093300,68307300,3065,3065,3065,3065,0
20241219,093200,68307300,3065,3065,3065,3065,278
20241219,093100,67455230,3070,3070,3070,3070,2
20241219,093000,67449090,3070,3070,3070,3070,0
20241219,092900,67449090,3070,3060,3070,3060,10914
20241219,092800,34044250,3060,3060,3060,3060,0
20241219,092700,34044250,3060,3060,3060,3060,0
20241219,092600,34044250,3060,3080,3080,3060,15
20241219,092500,33998150,3080,3080,3080,3080,10
20241219,092400,33967350,3080,3080,3080,3080,100
20241219,092300,33659350,3080,3080,3080,3080,50
20241219,092200,33505350,3060,3060,3060,3060,214
20241219,092100,32850510,3080,3080,3080,3080,0
20241219,092000,32850510,3080,3080,3080,3080,0
20241219,091900,32850510,3080,3080,3080,3080,0
20241219,091800,32850510,3080,3080,3080,3080,300
20241219,091700,31926510,3080,3070,3080,3070,762
20241219,091600,29581050,3065,3060,3065,3060,280
20241219,091500,28723250,3060,3065,3070,3060,4741
20241219,091400,14215775,3070,3070,3070,3070,0
20241219,091300,14215775,3070,3070,3070,3070,0
20241219,091200,14215775,3070,3070,3070,3070,0
20241219,091100,14215775,3070,3065,3070,3065,2
20241219,091000,14209640,3095,3095,3095,3095,0
20241219,090900,14209640,3095,3095,3095,3095,0
20241219,090800,14209640,3095,3100,3100,3065,549
20241219,090700,12526505,3100,3060,3105,3060,3070
20241219,090600,3118000,3060,3060,3060,3060,100
20241219,090500,2812000,3060,3060,3060,3060,6
20241219,090400,2793640,3060,3060,3060,3060,0
20241219,090300,2793640,3060,3060,3060,3060,5
20241219,090200,2778340,3070,3070,3070,3070,0
20241219,090100,2778340,3070,3070,3070,3070,62
20241219,090000,2588000,3070,3000,3070,3000,862