KissMeData/014530/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190000,286324525,3615,3615,3615,3615,802
20241219,185900,286324525,3615,3615,3615,3615,0
20241219,185800,286324525,3615,3615,3615,3615,0
20241219,185700,286324525,3615,3615,3615,3615,0
20241219,185600,286324525,3615,3615,3615,3615,0
20241219,185500,286324525,3615,3615,3615,3615,0
20241219,185400,286324525,3615,3615,3615,3615,0
20241219,185300,286324525,3615,3615,3615,3615,0
20241219,185200,286324525,3615,3615,3615,3615,0
20241219,185100,286324525,3615,3615,3615,3615,0
20241219,185000,286324525,3615,3615,3615,3615,0
20241219,184900,286324525,3615,3615,3615,3615,0
20241219,184800,286324525,3615,3615,3615,3615,0
20241219,184700,286324525,3615,3615,3615,3615,0
20241219,184600,286324525,3615,3615,3615,3615,0
20241219,184500,286324525,3615,3615,3615,3615,0
20241219,184400,286324525,3615,3615,3615,3615,0
20241219,184300,286324525,3615,3615,3615,3615,0
20241219,184200,286324525,3615,3615,3615,3615,0
20241219,184100,286324525,3615,3615,3615,3615,0
20241219,184000,286324525,3615,3615,3615,3615,0
20241219,183900,286324525,3615,3615,3615,3615,0
20241219,183800,286324525,3615,3615,3615,3615,0
20241219,183700,286324525,3615,3615,3615,3615,0
20241219,183600,286324525,3615,3615,3615,3615,0
20241219,183500,286324525,3615,3615,3615,3615,0
20241219,183400,286324525,3615,3615,3615,3615,0
20241219,183300,286324525,3615,3615,3615,3615,0
20241219,183200,286324525,3615,3615,3615,3615,0
20241219,183100,286324525,3615,3615,3615,3615,0
20241219,183000,286324525,3615,3615,3615,3615,802
20241219,182900,286324525,3615,3615,3615,3615,0
20241219,182800,286324525,3615,3615,3615,3615,0
20241219,182700,286324525,3615,3615,3615,3615,0
20241219,182600,286324525,3615,3615,3615,3615,0
20241219,182500,286324525,3615,3615,3615,3615,0
20241219,182400,286324525,3615,3615,3615,3615,0
20241219,182300,286324525,3615,3615,3615,3615,0
20241219,182200,286324525,3615,3615,3615,3615,0
20241219,182100,286324525,3615,3615,3615,3615,0
20241219,182000,286324525,3615,3615,3615,3615,0
20241219,181900,286324525,3615,3615,3615,3615,0
20241219,181800,286324525,3615,3615,3615,3615,0
20241219,181700,286324525,3615,3615,3615,3615,0
20241219,181600,286324525,3615,3615,3615,3615,0
20241219,181500,286324525,3615,3615,3615,3615,0
20241219,181400,286324525,3615,3615,3615,3615,0
20241219,181300,286324525,3615,3615,3615,3615,0
20241219,181200,286324525,3615,3615,3615,3615,0
20241219,181100,286324525,3615,3615,3615,3615,0
20241219,181000,286324525,3615,3615,3615,3615,0
20241219,180900,286324525,3615,3615,3615,3615,0
20241219,180800,286324525,3615,3615,3615,3615,0
20241219,180700,286324525,3615,3615,3615,3615,0
20241219,180600,286324525,3615,3615,3615,3615,0
20241219,180500,286324525,3615,3615,3615,3615,0
20241219,180400,286324525,3615,3615,3615,3615,0
20241219,180300,286324525,3615,3615,3615,3615,0
20241219,180200,286324525,3615,3615,3615,3615,0
20241219,180100,286324525,3615,3615,3615,3615,0
20241219,180000,286324525,3615,3615,3615,3615,802
20241219,175900,286324525,3615,3615,3615,3615,0
20241219,175800,286324525,3615,3615,3615,3615,0
20241219,175700,286324525,3615,3615,3615,3615,0
20241219,175600,286324525,3615,3615,3615,3615,0
20241219,175500,286324525,3615,3615,3615,3615,0
20241219,175400,286324525,3615,3615,3615,3615,0
20241219,175300,286324525,3615,3615,3615,3615,0
20241219,175200,286324525,3615,3615,3615,3615,0
20241219,175100,286324525,3615,3615,3615,3615,0
20241219,175000,286324525,3615,3615,3615,3615,0
20241219,174900,286324525,3615,3615,3615,3615,0
20241219,174800,286324525,3615,3615,3615,3615,0
20241219,174700,286324525,3615,3615,3615,3615,0
20241219,174600,286324525,3615,3615,3615,3615,0
20241219,174500,286324525,3615,3615,3615,3615,0
20241219,174400,286324525,3615,3615,3615,3615,0
20241219,174300,286324525,3615,3615,3615,3615,0
20241219,174200,286324525,3615,3615,3615,3615,0
20241219,174100,286324525,3615,3615,3615,3615,0
20241219,174000,286324525,3615,3615,3615,3615,0
20241219,173900,286324525,3615,3615,3615,3615,0
20241219,173800,286324525,3615,3615,3615,3615,0
20241219,173700,286324525,3615,3615,3615,3615,0
20241219,173600,286324525,3615,3615,3615,3615,0
20241219,173500,286324525,3615,3615,3615,3615,0
20241219,173400,286324525,3615,3615,3615,3615,0
20241219,173300,286324525,3615,3615,3615,3615,0
20241219,173200,286324525,3615,3615,3615,3615,0
20241219,173100,286324525,3615,3615,3615,3615,0
20241219,173000,286324525,3615,3615,3615,3615,802
20241219,172900,286324525,3615,3615,3615,3615,0
20241219,172800,286324525,3615,3615,3615,3615,0
20241219,172700,286324525,3615,3615,3615,3615,0
20241219,172600,286324525,3615,3615,3615,3615,0
20241219,172500,286324525,3615,3615,3615,3615,0
20241219,172400,286324525,3615,3615,3615,3615,0
20241219,172300,286324525,3615,3615,3615,3615,0
20241219,172200,286324525,3615,3615,3615,3615,0
20241219,172100,286324525,3615,3615,3615,3615,0
20241219,172000,286324525,3615,3615,3615,3615,0
20241219,171900,286324525,3615,3615,3615,3615,0
20241219,171800,286324525,3615,3615,3615,3615,0
20241219,171700,286324525,3615,3615,3615,3615,0
20241219,171600,286324525,3615,3615,3615,3615,0
20241219,171500,286324525,3615,3615,3615,3615,0
20241219,171400,286324525,3615,3615,3615,3615,0
20241219,171300,286324525,3615,3615,3615,3615,0
20241219,171200,286324525,3615,3615,3615,3615,0
20241219,171100,286324525,3615,3615,3615,3615,0
20241219,171000,286324525,3615,3615,3615,3615,0
20241219,170900,286324525,3615,3615,3615,3615,0
20241219,170800,286324525,3615,3615,3615,3615,0
20241219,170700,286324525,3615,3615,3615,3615,0
20241219,170600,286324525,3615,3615,3615,3615,0
20241219,170500,286324525,3615,3615,3615,3615,0
20241219,170400,286324525,3615,3615,3615,3615,0
20241219,170300,286324525,3615,3615,3615,3615,0
20241219,170200,286324525,3615,3615,3615,3615,0
20241219,170100,286324525,3615,3615,3615,3615,0
20241219,170000,286324525,3615,3615,3615,3615,802
20241219,165900,286324525,3615,3615,3615,3615,0
20241219,165800,286324525,3615,3615,3615,3615,0
20241219,165700,286324525,3615,3615,3615,3615,0
20241219,165600,286324525,3615,3615,3615,3615,0
20241219,165500,286324525,3615,3615,3615,3615,0
20241219,165400,286324525,3615,3615,3615,3615,0
20241219,165300,286324525,3615,3615,3615,3615,0
20241219,165200,286324525,3615,3615,3615,3615,0
20241219,165100,286324525,3615,3615,3615,3615,0
20241219,165000,286324525,3615,3615,3615,3615,0
20241219,164900,286324525,3615,3615,3615,3615,0
20241219,164800,286324525,3615,3615,3615,3615,0
20241219,164700,286324525,3615,3615,3615,3615,0
20241219,164600,286324525,3615,3615,3615,3615,0
20241219,164500,286324525,3615,3615,3615,3615,0
20241219,164400,286324525,3615,3615,3615,3615,0
20241219,164300,286324525,3615,3615,3615,3615,0
20241219,164200,286324525,3615,3615,3615,3615,0
20241219,164100,286324525,3615,3615,3615,3615,0
20241219,164000,286324525,3615,3615,3615,3615,0
20241219,163900,286324525,3615,3615,3615,3615,0
20241219,163800,286324525,3615,3615,3615,3615,0
20241219,163700,286324525,3615,3615,3615,3615,0
20241219,163600,286324525,3615,3615,3615,3615,0
20241219,163500,286324525,3615,3615,3615,3615,0
20241219,163400,286324525,3615,3615,3615,3615,0
20241219,163300,286324525,3615,3615,3615,3615,0
20241219,163200,286324525,3615,3615,3615,3615,0
20241219,163100,286324525,3615,3615,3615,3615,0
20241219,163000,286324525,3615,3615,3615,3615,802
20241219,162900,286324525,3615,3615,3615,3615,0
20241219,162800,286324525,3615,3615,3615,3615,0
20241219,162700,286324525,3615,3615,3615,3615,0
20241219,162600,286324525,3615,3615,3615,3615,0
20241219,162500,286324525,3615,3615,3615,3615,0
20241219,162400,286324525,3615,3615,3615,3615,0
20241219,162300,286324525,3615,3615,3615,3615,0
20241219,162200,286324525,3615,3615,3615,3615,0
20241219,162100,286324525,3615,3615,3615,3615,0
20241219,162000,286324525,3615,3615,3615,3615,0
20241219,161900,286324525,3615,3615,3615,3615,0
20241219,161800,286324525,3615,3615,3615,3615,0
20241219,161700,286324525,3615,3615,3615,3615,0
20241219,161600,286324525,3615,3615,3615,3615,0
20241219,161500,286324525,3615,3615,3615,3615,0
20241219,161400,286324525,3615,3615,3615,3615,0
20241219,161300,286324525,3615,3615,3615,3615,0
20241219,161200,286324525,3615,3615,3615,3615,0
20241219,161100,286324525,3615,3615,3615,3615,0
20241219,161000,286324525,3615,3615,3615,3615,0
20241219,160900,286324525,3615,3615,3615,3615,0
20241219,160800,286324525,3615,3615,3615,3615,0
20241219,160700,286324525,3615,3615,3615,3615,0
20241219,160600,286324525,3615,3615,3615,3615,0
20241219,160500,286324525,3615,3615,3615,3615,0
20241219,160400,286324525,3615,3615,3615,3615,0
20241219,160300,286324525,3615,3615,3615,3615,0
20241219,160200,286324525,3615,3615,3615,3615,0
20241219,160100,286324525,3615,3615,3615,3615,0
20241219,160000,286324525,3615,3615,3615,3615,802
20241219,155900,286324525,3615,3615,3615,3615,0
20241219,155800,286324525,3615,3615,3615,3615,0
20241219,155700,286324525,3615,3615,3615,3615,0
20241219,155600,286324525,3615,3615,3615,3615,0
20241219,155500,286324525,3615,3615,3615,3615,0
20241219,155400,286324525,3615,3615,3615,3615,0
20241219,155300,286324525,3615,3615,3615,3615,0
20241219,155200,286324525,3615,3615,3615,3615,0
20241219,155100,286324525,3615,3615,3615,3615,0
20241219,155000,286324525,3615,3615,3615,3615,0
20241219,154900,286324525,3615,3615,3615,3615,0
20241219,154800,286324525,3615,3615,3615,3615,0
20241219,154700,286324525,3615,3615,3615,3615,0
20241219,154600,286324525,3615,3615,3615,3615,0
20241219,154500,286324525,3615,3615,3615,3615,0
20241219,154400,286324525,3615,3615,3615,3615,0
20241219,154300,286324525,3615,3615,3615,3615,0
20241219,154200,286324525,3615,3615,3615,3615,0
20241219,154100,286324525,3615,3615,3615,3615,0
20241219,154000,286324525,3615,3615,3615,3615,0
20241219,153900,286324525,3615,3615,3615,3615,0
20241219,153800,286324525,3615,3615,3615,3615,0
20241219,153700,286324525,3615,3615,3615,3615,0
20241219,153600,286324525,3615,3615,3615,3615,0
20241219,153500,286324525,3615,3615,3615,3615,0
20241219,153400,286324525,3615,3615,3615,3615,0
20241219,153300,286324525,3615,3615,3615,3615,0
20241219,153200,286324525,3615,3615,3615,3615,0
20241219,153100,286324525,3615,3615,3615,3615,0
20241219,153000,286324525,3615,3615,3615,3615,1604
20241219,152900,283425295,3615,3615,3615,3615,0
20241219,152800,283425295,3615,3615,3615,3615,0
20241219,152700,283425295,3615,3615,3615,3615,0
20241219,152600,283425295,3615,3615,3615,3615,0
20241219,152500,283425295,3615,3615,3615,3615,0
20241219,152400,283425295,3615,3615,3615,3615,0
20241219,152300,283425295,3615,3615,3615,3615,0
20241219,152200,283425295,3615,3615,3615,3615,0
20241219,152100,283425295,3615,3615,3615,3615,0
20241219,152000,283425295,3615,3615,3615,3615,0
20241219,151900,283425295,3615,3615,3615,3615,0
20241219,151800,283425295,3615,3615,3615,3615,0
20241219,151700,283425295,3615,3615,3615,3615,0
20241219,151600,283425295,3615,3615,3615,3615,0
20241219,151500,283425295,3615,3615,3615,3615,0
20241219,151400,283425295,3615,3615,3615,3615,0
20241219,151300,283425295,3615,3615,3615,3615,0
20241219,151200,283425295,3615,3615,3615,3615,9
20241219,151100,283392760,3615,3615,3615,3615,0
20241219,151000,283392760,3615,3615,3615,3615,10
20241219,150900,283356610,3615,3615,3615,3615,0
20241219,150800,283356610,3615,3615,3615,3615,6896
20241219,150700,258427570,3615,3615,3615,3615,3
20241219,150600,258416725,3615,3615,3615,3615,2750
20241219,150500,248475475,3605,3605,3605,3605,0
20241219,150400,248475475,3605,3605,3605,3605,306
20241219,150300,247372345,3615,3610,3615,3610,2
20241219,150200,247365120,3610,3605,3610,3605,1911
20241219,150100,240475145,3605,3605,3605,3605,56
20241219,150000,240273265,3605,3605,3605,3605,48
20241219,145900,240100225,3605,3595,3605,3595,198
20241219,145800,239387670,3595,3595,3595,3595,5
20241219,145700,239369695,3605,3605,3605,3605,1
20241219,145600,239366090,3595,3595,3595,3595,0
20241219,145500,239366090,3595,3605,3605,3595,502
20241219,145400,237561380,3605,3605,3605,3605,0
20241219,145300,237561380,3605,3605,3605,3605,0
20241219,145200,237561380,3605,3605,3605,3605,10
20241219,145100,237525330,3595,3595,3595,3595,0
20241219,145000,237525330,3595,3595,3595,3595,50
20241219,144900,237345580,3600,3600,3600,3600,0
20241219,144800,237345580,3600,3600,3600,3600,10
20241219,144700,237309580,3605,3605,3605,3605,0
20241219,144600,237309580,3605,3605,3605,3605,0
20241219,144500,237309580,3605,3605,3605,3605,20
20241219,144400,237237480,3605,3605,3605,3605,1
20241219,144300,237233875,3600,3600,3600,3600,5
20241219,144200,237215875,3605,3605,3605,3605,36
20241219,144100,237086095,3605,3605,3605,3605,0
20241219,144000,237086095,3605,3605,3605,3605,1
20241219,143900,237082490,3595,3595,3595,3595,100
20241219,143800,236722990,3595,3595,3595,3595,0
20241219,143700,236722990,3595,3595,3595,3595,0
20241219,143600,236722990,3595,3595,3595,3595,0
20241219,143500,236722990,3595,3600,3600,3595,268
20241219,143400,235759395,3600,3600,3600,3600,0
20241219,143300,235759395,3600,3600,3600,3600,0
20241219,143200,235759395,3600,3600,3600,3600,0
20241219,143100,235759395,3600,3600,3600,3600,0
20241219,143000,235759395,3600,3600,3600,3600,0
20241219,142900,235759395,3600,3600,3600,3600,0
20241219,142800,235759395,3600,3600,3600,3600,44
20241219,142700,235600995,3605,3605,3605,3605,2
20241219,142600,235593785,3605,3605,3605,3605,1
20241219,142500,235590180,3605,3605,3605,3605,0
20241219,142400,235590180,3605,3605,3605,3605,0
20241219,142300,235590180,3605,3605,3605,3605,0
20241219,142200,235590180,3605,3605,3605,3605,0
20241219,142100,235590180,3605,3605,3605,3605,0
20241219,142000,235590180,3605,3605,3605,3605,0
20241219,141900,235590180,3605,3605,3605,3605,0
20241219,141800,235590180,3605,3605,3605,3605,2
20241219,141700,235582970,3605,3605,3605,3605,0
20241219,141600,235582970,3605,3605,3605,3605,0
20241219,141500,235582970,3605,3605,3605,3605,0
20241219,141400,235582970,3605,3605,3605,3605,0
20241219,141300,235582970,3605,3605,3605,3605,0
20241219,141200,235582970,3605,3605,3605,3605,0
20241219,141100,235582970,3605,3605,3605,3605,0
20241219,141000,235582970,3605,3605,3605,3605,0
20241219,140900,235582970,3605,3605,3605,3605,30
20241219,140800,235474820,3610,3610,3610,3610,1
20241219,140700,235471210,3610,3610,3610,3610,0
20241219,140600,235471210,3610,3610,3610,3610,0
20241219,140500,235471210,3610,3610,3610,3610,0
20241219,140400,235471210,3610,3610,3610,3610,0
20241219,140300,235471210,3610,3610,3610,3610,0
20241219,140200,235471210,3610,3610,3610,3610,0
20241219,140100,235471210,3610,3610,3610,3610,0
20241219,140000,235471210,3610,3610,3610,3610,0
20241219,135900,235471210,3610,3610,3610,3610,0
20241219,135800,235471210,3610,3610,3610,3610,0
20241219,135700,235471210,3610,3610,3610,3610,0
20241219,135600,235471210,3610,3610,3610,3610,0
20241219,135500,235471210,3610,3610,3610,3610,0
20241219,135400,235471210,3610,3610,3610,3610,0
20241219,135300,235471210,3610,3610,3610,3610,0
20241219,135200,235471210,3610,3610,3610,3610,30
20241219,135100,235362910,3610,3610,3610,3610,3
20241219,135000,235352080,3595,3595,3595,3595,0
20241219,134900,235352080,3595,3595,3595,3595,0
20241219,134800,235352080,3595,3595,3595,3595,0
20241219,134700,235352080,3595,3595,3595,3595,0
20241219,134600,235352080,3595,3595,3595,3595,0
20241219,134500,235352080,3595,3595,3595,3595,0
20241219,134400,235352080,3595,3595,3595,3595,300
20241219,134300,234273580,3595,3595,3595,3595,0
20241219,134200,234273580,3595,3595,3595,3595,0
20241219,134100,234273580,3595,3595,3595,3595,0
20241219,134000,234273580,3595,3595,3595,3595,0
20241219,133900,234273580,3595,3595,3595,3595,0
20241219,133800,234273580,3595,3595,3595,3595,200
20241219,133700,233554580,3590,3590,3590,3590,0
20241219,133600,233554580,3590,3590,3590,3590,0
20241219,133500,233554580,3590,3590,3590,3590,0
20241219,133400,233554580,3590,3590,3590,3590,574
20241219,133300,231493920,3590,3590,3590,3590,30
20241219,133200,231386220,3590,3590,3590,3590,0
20241219,133100,231386220,3590,3590,3590,3590,0
20241219,133000,231386220,3590,3595,3595,3590,4202
20241219,132900,216297040,3595,3595,3595,3595,200
20241219,132800,215578040,3595,3595,3595,3595,1000
20241219,132700,211983040,3595,3595,3595,3595,0
20241219,132600,211983040,3595,3595,3595,3595,17
20241219,132500,211921925,3595,3595,3595,3595,0
20241219,132400,211921925,3595,3595,3595,3595,1000
20241219,132300,208326925,3595,3595,3595,3595,0
20241219,132200,208326925,3595,3595,3595,3595,0
20241219,132100,208326925,3595,3605,3605,3595,3000
20241219,132000,197533940,3615,3615,3615,3615,0
20241219,131900,197533940,3615,3615,3615,3615,0
20241219,131800,197533940,3615,3615,3615,3615,0
20241219,131700,197533940,3615,3615,3615,3615,0
20241219,131600,197533940,3615,3615,3615,3615,0
20241219,131500,197533940,3615,3615,3615,3615,0
20241219,131400,197533940,3615,3615,3615,3615,0
20241219,131300,197533940,3615,3615,3615,3615,5
20241219,131200,197515865,3615,3615,3615,3615,0
20241219,131100,197515865,3615,3615,3615,3615,0
20241219,131000,197515865,3615,3615,3615,3615,0
20241219,130900,197515865,3615,3615,3615,3615,0
20241219,130800,197515865,3615,3615,3615,3615,0
20241219,130700,197515865,3615,3615,3615,3615,1
20241219,130600,197512250,3600,3610,3610,3600,10000
20241219,130500,161479630,3615,3615,3615,3615,0
20241219,130400,161479630,3615,3615,3615,3615,0
20241219,130300,161479630,3615,3615,3615,3615,0
20241219,130200,161479630,3615,3615,3615,3615,40
20241219,130100,161335030,3615,3615,3615,3615,0
20241219,130000,161335030,3615,3615,3615,3615,0
20241219,125900,161335030,3615,3615,3615,3615,0
20241219,125800,161335030,3615,3615,3615,3615,1
20241219,125700,161331415,3610,3610,3610,3610,996
20241219,125600,157735855,3610,3610,3610,3610,2
20241219,125500,157728635,3610,3610,3610,3610,0
20241219,125400,157728635,3610,3610,3610,3610,0
20241219,125300,157728635,3610,3610,3610,3610,1
20241219,125200,157725025,3610,3610,3610,3610,0
20241219,125100,157725025,3610,3610,3610,3610,0
20241219,125000,157725025,3610,3610,3610,3610,0
20241219,124900,157725025,3610,3610,3610,3610,0
20241219,124800,157725025,3610,3610,3610,3610,1
20241219,124700,157721415,3615,3615,3615,3615,0
20241219,124600,157721415,3615,3615,3615,3615,0
20241219,124500,157721415,3615,3615,3615,3615,80
20241219,124400,157432215,3615,3615,3615,3615,1
20241219,124300,157428600,3620,3620,3620,3620,0
20241219,124200,157428600,3620,3620,3620,3620,0
20241219,124100,157428600,3620,3620,3620,3620,0
20241219,124000,157428600,3620,3620,3620,3620,0
20241219,123900,157428600,3620,3620,3620,3620,1
20241219,123800,157424980,3610,3610,3610,3610,0
20241219,123700,157424980,3610,3610,3610,3610,0
20241219,123600,157424980,3610,3610,3610,3610,1092
20241219,123500,153482860,3620,3620,3620,3620,1
20241219,123400,153479240,3620,3620,3620,3620,0
20241219,123300,153479240,3620,3620,3620,3620,0
20241219,123200,153479240,3620,3620,3620,3620,0
20241219,123100,153479240,3620,3620,3620,3620,0
20241219,123000,153479240,3620,3620,3620,3620,1
20241219,122900,153475620,3620,3620,3620,3620,0
20241219,122800,153475620,3620,3620,3620,3620,55
20241219,122700,153276520,3620,3620,3620,3620,0
20241219,122600,153276520,3620,3620,3620,3620,0
20241219,122500,153276520,3620,3615,3620,3615,861
20241219,122400,150164000,3620,3620,3620,3620,0
20241219,122300,150164000,3620,3620,3620,3620,0
20241219,122200,150164000,3620,3620,3620,3620,0
20241219,122100,150164000,3620,3620,3620,3620,1
20241219,122000,150160380,3615,3615,3615,3615,0
20241219,121900,150160380,3615,3615,3615,3615,0
20241219,121800,150160380,3615,3615,3615,3615,299
20241219,121700,149079495,3620,3620,3620,3620,1140
20241219,121600,144952695,3625,3625,3625,3625,1
20241219,121500,144949070,3625,3625,3625,3625,0
20241219,121400,144949070,3625,3625,3625,3625,0
20241219,121300,144949070,3625,3615,3625,3615,701
20241219,121200,142414945,3625,3625,3625,3625,1
20241219,121100,142411320,3615,3615,3615,3615,15
20241219,121000,142357095,3615,3615,3615,3615,2046
20241219,120900,134960805,3625,3625,3625,3625,200
20241219,120800,134235805,3625,3625,3625,3625,0
20241219,120700,134235805,3625,3625,3625,3625,11
20241219,120600,134195930,3625,3625,3625,3625,0
20241219,120500,134195930,3625,3625,3625,3625,0
20241219,120400,134195930,3625,3625,3625,3625,0
20241219,120300,134195930,3625,3625,3625,3625,1
20241219,120200,134192305,3625,3625,3625,3625,0
20241219,120100,134192305,3625,3625,3625,3625,0
20241219,120000,134192305,3625,3625,3625,3625,0
20241219,115900,134192305,3625,3625,3625,3625,0
20241219,115800,134192305,3625,3625,3625,3625,1
20241219,115700,134188680,3620,3620,3620,3620,0
20241219,115600,134188680,3620,3620,3620,3620,1733
20241219,115500,127915220,3620,3620,3620,3620,0
20241219,115400,127915220,3620,3620,3620,3620,1009
20241219,115300,124262640,3625,3620,3625,3620,1001
20241219,115200,120639015,3620,3620,3620,3620,0
20241219,115100,120639015,3620,3620,3620,3620,500
20241219,115000,118829015,3620,3620,3620,3620,1478
20241219,114900,113478655,3625,3625,3625,3625,1
20241219,114800,113475030,3625,3625,3625,3625,15
20241219,114700,113420655,3625,3625,3625,3625,0
20241219,114600,113420655,3625,3625,3625,3625,0
20241219,114500,113420655,3625,3625,3625,3625,1006
20241219,114400,109773905,3625,3625,3625,3625,101
20241219,114300,109407780,3620,3620,3620,3620,53
20241219,114200,109215920,3625,3625,3625,3625,10
20241219,114100,109179670,3625,3625,3625,3625,0
20241219,114000,109179670,3625,3625,3625,3625,1
20241219,113900,109176045,3625,3625,3625,3625,0
20241219,113800,109176045,3625,3625,3625,3625,0
20241219,113700,109176045,3625,3625,3625,3625,1
20241219,113600,109172420,3625,3615,3625,3615,1948
20241219,113500,102120985,3615,3615,3615,3615,1
20241219,113400,102117370,3615,3615,3615,3615,0
20241219,113300,102117370,3615,3615,3615,3615,0
20241219,113200,102117370,3615,3620,3620,3615,933
20241219,113100,98744190,3615,3615,3615,3615,76
20241219,113000,98469450,3620,3620,3620,3620,42
20241219,112900,98317410,3620,3615,3620,3615,2136
20241219,112800,90585430,3610,3610,3610,3610,0
20241219,112700,90585430,3610,3610,3610,3610,0
20241219,112600,90585430,3610,3610,3610,3610,1358
20241219,112500,85683050,3610,3610,3610,3610,0
20241219,112400,85683050,3610,3610,3610,3610,15
20241219,112300,85628900,3610,3610,3610,3610,0
20241219,112200,85628900,3610,3610,3610,3610,0
20241219,112100,85628900,3610,3610,3610,3610,1
20241219,112000,85625290,3610,3610,3610,3610,0
20241219,111900,85625290,3610,3610,3610,3610,0
20241219,111800,85625290,3610,3610,3610,3610,7
20241219,111700,85600020,3610,3610,3610,3610,1
20241219,111600,85596410,3610,3610,3610,3610,0
20241219,111500,85596410,3610,3610,3610,3610,0
20241219,111400,85596410,3610,3610,3610,3610,0
20241219,111300,85596410,3610,3610,3610,3610,0
20241219,111200,85596410,3610,3610,3610,3610,1
20241219,111100,85592800,3610,3610,3610,3610,0
20241219,111000,85592800,3610,3610,3610,3610,0
20241219,110900,85592800,3610,3610,3610,3610,0
20241219,110800,85592800,3610,3610,3610,3610,1
20241219,110700,85589190,3610,3610,3610,3610,1139
20241219,110600,81477400,3615,3615,3615,3615,0
20241219,110500,81477400,3615,3615,3615,3615,0
20241219,110400,81477400,3615,3615,3615,3615,0
20241219,110300,81477400,3615,3615,3615,3615,1
20241219,110200,81473785,3615,3615,3615,3615,0
20241219,110100,81473785,3615,3615,3615,3615,0
20241219,110000,81473785,3615,3615,3615,3615,0
20241219,105900,81473785,3615,3615,3615,3615,0
20241219,105800,81473785,3615,3610,3615,3610,16
20241219,105700,81416020,3620,3620,3620,3620,0
20241219,105600,81416020,3620,3620,3620,3620,0
20241219,105500,81416020,3620,3620,3620,3620,0
20241219,105400,81416020,3620,3620,3620,3620,1
20241219,105300,81412400,3610,3610,3610,3610,0
20241219,105200,81412400,3610,3610,3610,3610,322
20241219,105100,80249980,3610,3610,3610,3610,271
20241219,105000,79271670,3620,3620,3620,3620,0
20241219,104900,79271670,3620,3620,3620,3620,1
20241219,104800,79268050,3620,3620,3620,3620,0
20241219,104700,79268050,3620,3620,3620,3620,0
20241219,104600,79268050,3620,3620,3620,3620,0
20241219,104500,79268050,3620,3620,3620,3620,11
20241219,104400,79228230,3620,3620,3620,3620,0
20241219,104300,79228230,3620,3620,3620,3620,0
20241219,104200,79228230,3620,3620,3620,3620,0
20241219,104100,79228230,3620,3620,3620,3620,0
20241219,104000,79228230,3620,3620,3620,3620,1
20241219,103900,79224610,3610,3610,3610,3610,300
20241219,103800,78141610,3620,3620,3620,3620,0
20241219,103700,78141610,3620,3620,3620,3620,0
20241219,103600,78141610,3620,3620,3620,3620,0
20241219,103500,78141610,3620,3620,3620,3620,1
20241219,103400,78137990,3620,3620,3620,3620,0
20241219,103300,78137990,3620,3620,3620,3620,0
20241219,103200,78137990,3620,3620,3620,3620,0
20241219,103100,78137990,3620,3620,3620,3620,1
20241219,103000,78134370,3620,3620,3620,3620,0
20241219,102900,78134370,3620,3620,3620,3620,0
20241219,102800,78134370,3620,3620,3620,3620,0
20241219,102700,78134370,3620,3615,3620,3615,1460
20241219,102600,72854170,3620,3615,3620,3615,1010
20241219,102500,69199510,3615,3620,3620,3615,4092
20241219,102400,54401930,3620,3620,3620,3620,1000
20241219,102300,50781930,3620,3615,3620,3615,1001
20241219,102200,47158315,3620,3615,3620,3615,1962
20241219,102100,40060685,3615,3615,3615,3615,10
20241219,102000,40024535,3605,3605,3605,3605,0
20241219,101900,40024535,3605,3615,3615,3605,10
20241219,101800,39988400,3615,3615,3615,3615,0
20241219,101700,39988400,3615,3615,3615,3615,139
20241219,101600,39485915,3615,3615,3615,3615,0
20241219,101500,39485915,3615,3615,3615,3615,0
20241219,101400,39485915,3615,3615,3615,3615,0
20241219,101300,39485915,3615,3615,3615,3615,1
20241219,101200,39482300,3615,3615,3615,3615,0
20241219,101100,39482300,3615,3615,3615,3615,0
20241219,101000,39482300,3615,3615,3615,3615,20
20241219,100900,39410000,3615,3615,3615,3605,162
20241219,100800,38825970,3615,3615,3615,3615,2
20241219,100700,38818740,3615,3615,3615,3615,22
20241219,100600,38739210,3615,3615,3615,3615,0
20241219,100500,38739210,3615,3610,3615,3610,16
20241219,100400,38681445,3615,3615,3615,3615,0
20241219,100300,38681445,3615,3615,3615,3615,93
20241219,100200,38345250,3615,3615,3615,3615,0
20241219,100100,38345250,3615,3615,3615,3615,2
20241219,100000,38338020,3615,3615,3615,3615,0
20241219,095900,38338020,3615,3615,3615,3615,1
20241219,095800,38334405,3615,3615,3615,3615,200
20241219,095700,37611405,3615,3615,3615,3615,0
20241219,095600,37611405,3615,3615,3615,3615,1
20241219,095500,37607790,3615,3615,3615,3615,0
20241219,095400,37607790,3615,3615,3615,3615,201
20241219,095300,36881175,3615,3615,3615,3615,20
20241219,095200,36808875,3615,3615,3615,3615,0
20241219,095100,36808875,3615,3615,3615,3615,0
20241219,095000,36808875,3615,3615,3615,3615,2
20241219,094900,36801645,3610,3610,3610,3610,0
20241219,094800,36801645,3610,3610,3610,3610,0
20241219,094700,36801645,3610,3610,3610,3610,0
20241219,094600,36801645,3610,3610,3610,3610,0
20241219,094500,36801645,3610,3610,3610,3610,1
20241219,094400,36798035,3615,3615,3615,3615,0
20241219,094300,36798035,3615,3615,3615,3615,0
20241219,094200,36798035,3615,3615,3615,3615,0
20241219,094100,36798035,3615,3615,3615,3615,0
20241219,094000,36798035,3615,3605,3620,3605,901
20241219,093900,33549845,3610,3610,3610,3610,0
20241219,093800,33549845,3610,3610,3610,3610,15
20241219,093700,33495695,3610,3610,3610,3610,1090
20241219,093600,29560795,3620,3620,3620,3620,1
20241219,093500,29557175,3620,3620,3620,3620,0
20241219,093400,29557175,3620,3620,3620,3615,45
20241219,093300,29394330,3620,3620,3620,3620,3
20241219,093200,29383470,3620,3620,3620,3620,1
20241219,093100,29379850,3620,3620,3620,3620,3
20241219,093000,29368990,3620,3620,3620,3620,25
20241219,092900,29278490,3620,3620,3620,3620,27
20241219,092800,29180750,3620,3620,3620,3620,157
20241219,092700,28612410,3625,3625,3625,3625,1
20241219,092600,28608785,3620,3620,3620,3620,0
20241219,092500,28608785,3620,3620,3620,3620,16
20241219,092400,28550865,3620,3615,3620,3615,11
20241219,092300,28511050,3615,3620,3620,3615,12
20241219,092200,28467660,3620,3610,3620,3610,39
20241219,092100,28326715,3610,3610,3610,3610,109
20241219,092000,27933225,3610,3610,3610,3610,505
20241219,091900,26110175,3610,3610,3610,3610,298
20241219,091800,25034395,3610,3610,3625,3610,16
20241219,091700,24976590,3610,3605,3610,3605,45
20241219,091600,24814145,3610,3610,3610,3610,1
20241219,091500,24810535,3595,3595,3595,3595,19
20241219,091400,24742230,3595,3595,3595,3595,20
20241219,091300,24670330,3625,3625,3625,3625,2
20241219,091200,24663080,3600,3620,3620,3600,717
20241219,091100,22076685,3635,3640,3640,3605,82
20241219,091000,21780585,3640,3600,3645,3600,1373
20241219,090900,16803280,3610,3610,3610,3610,777
20241219,090800,13998310,3600,3590,3600,3590,304
20241219,090700,12903960,3595,3595,3595,3595,0
20241219,090600,12903960,3595,3595,3595,3595,0
20241219,090500,12903960,3595,3595,3595,3595,0
20241219,090400,12903960,3595,3595,3595,3595,0
20241219,090300,12903960,3595,3570,3595,3570,771
20241219,090200,10135730,3570,3570,3570,3570,0
20241219,090100,10135730,3570,3580,3580,3570,14
20241219,090000,10085620,3580,3550,3590,3550,2841