KissMeData/331920/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,211300,36122675,3325,3325,3325,3325,464
20241213,211200,36122675,3325,3325,3325,3325,0
20241213,211100,36122675,3325,3325,3325,3325,0
20241213,211000,36122675,3325,3325,3325,3325,0
20241213,210900,36122675,3325,3325,3325,3325,0
20241213,210800,36122675,3325,3325,3325,3325,0
20241213,210700,36122675,3325,3325,3325,3325,0
20241213,210600,36122675,3325,3325,3325,3325,0
20241213,210500,36122675,3325,3325,3325,3325,0
20241213,210400,36122675,3325,3325,3325,3325,0
20241213,210300,36122675,3325,3325,3325,3325,0
20241213,210200,36122675,3325,3325,3325,3325,0
20241213,210100,36122675,3325,3325,3325,3325,0
20241213,210000,36122675,3325,3325,3325,3325,0
20241213,205900,36122675,3325,3325,3325,3325,0
20241213,205800,36122675,3325,3325,3325,3325,0
20241213,205700,36122675,3325,3325,3325,3325,0
20241213,205600,36122675,3325,3325,3325,3325,0
20241213,205500,36122675,3325,3325,3325,3325,0
20241213,205400,36122675,3325,3325,3325,3325,0
20241213,205300,36122675,3325,3325,3325,3325,0
20241213,205200,36122675,3325,3325,3325,3325,0
20241213,205100,36122675,3325,3325,3325,3325,0
20241213,205000,36122675,3325,3325,3325,3325,0
20241213,204900,36122675,3325,3325,3325,3325,0
20241213,204800,36122675,3325,3325,3325,3325,0
20241213,204700,36122675,3325,3325,3325,3325,0
20241213,204600,36122675,3325,3325,3325,3325,0
20241213,204500,36122675,3325,3325,3325,3325,0
20241213,204400,36122675,3325,3325,3325,3325,0
20241213,204300,36122675,3325,3325,3325,3325,464
20241213,204200,36122675,3325,3325,3325,3325,0
20241213,204100,36122675,3325,3325,3325,3325,0
20241213,204000,36122675,3325,3325,3325,3325,0
20241213,203900,36122675,3325,3325,3325,3325,0
20241213,203800,36122675,3325,3325,3325,3325,0
20241213,203700,36122675,3325,3325,3325,3325,0
20241213,203600,36122675,3325,3325,3325,3325,0
20241213,203500,36122675,3325,3325,3325,3325,0
20241213,203400,36122675,3325,3325,3325,3325,0
20241213,203300,36122675,3325,3325,3325,3325,0
20241213,203200,36122675,3325,3325,3325,3325,0
20241213,203100,36122675,3325,3325,3325,3325,0
20241213,203000,36122675,3325,3325,3325,3325,0
20241213,202900,36122675,3325,3325,3325,3325,0
20241213,202800,36122675,3325,3325,3325,3325,0
20241213,202700,36122675,3325,3325,3325,3325,0
20241213,202600,36122675,3325,3325,3325,3325,0
20241213,202500,36122675,3325,3325,3325,3325,0
20241213,202400,36122675,3325,3325,3325,3325,0
20241213,202300,36122675,3325,3325,3325,3325,0
20241213,202200,36122675,3325,3325,3325,3325,0
20241213,202100,36122675,3325,3325,3325,3325,0
20241213,202000,36122675,3325,3325,3325,3325,0
20241213,201900,36122675,3325,3325,3325,3325,0
20241213,201800,36122675,3325,3325,3325,3325,0
20241213,201700,36122675,3325,3325,3325,3325,0
20241213,201600,36122675,3325,3325,3325,3325,0
20241213,201500,36122675,3325,3325,3325,3325,0
20241213,201400,36122675,3325,3325,3325,3325,0
20241213,201300,36122675,3325,3325,3325,3325,464
20241213,201200,36122675,3325,3325,3325,3325,0
20241213,201100,36122675,3325,3325,3325,3325,0
20241213,201000,36122675,3325,3325,3325,3325,0
20241213,200900,36122675,3325,3325,3325,3325,0
20241213,200800,36122675,3325,3325,3325,3325,0
20241213,200700,36122675,3325,3325,3325,3325,0
20241213,200600,36122675,3325,3325,3325,3325,0
20241213,200500,36122675,3325,3325,3325,3325,0
20241213,200400,36122675,3325,3325,3325,3325,0
20241213,200300,36122675,3325,3325,3325,3325,0
20241213,200200,36122675,3325,3325,3325,3325,0
20241213,200100,36122675,3325,3325,3325,3325,0
20241213,200000,36122675,3325,3325,3325,3325,0
20241213,195900,36122675,3325,3325,3325,3325,0
20241213,195800,36122675,3325,3325,3325,3325,0
20241213,195700,36122675,3325,3325,3325,3325,0
20241213,195600,36122675,3325,3325,3325,3325,0
20241213,195500,36122675,3325,3325,3325,3325,0
20241213,195400,36122675,3325,3325,3325,3325,0
20241213,195300,36122675,3325,3325,3325,3325,0
20241213,195200,36122675,3325,3325,3325,3325,0
20241213,195100,36122675,3325,3325,3325,3325,0
20241213,195000,36122675,3325,3325,3325,3325,0
20241213,194900,36122675,3325,3325,3325,3325,0
20241213,194800,36122675,3325,3325,3325,3325,0
20241213,194700,36122675,3325,3325,3325,3325,0
20241213,194600,36122675,3325,3325,3325,3325,0
20241213,194500,36122675,3325,3325,3325,3325,0
20241213,194400,36122675,3325,3325,3325,3325,0
20241213,194300,36122675,3325,3325,3325,3325,464
20241213,194200,36122675,3325,3325,3325,3325,0
20241213,194100,36122675,3325,3325,3325,3325,0
20241213,194000,36122675,3325,3325,3325,3325,0
20241213,193900,36122675,3325,3325,3325,3325,0
20241213,193800,36122675,3325,3325,3325,3325,0
20241213,193700,36122675,3325,3325,3325,3325,0
20241213,193600,36122675,3325,3325,3325,3325,0
20241213,193500,36122675,3325,3325,3325,3325,0
20241213,193400,36122675,3325,3325,3325,3325,0
20241213,193300,36122675,3325,3325,3325,3325,0
20241213,193200,36122675,3325,3325,3325,3325,0
20241213,193100,36122675,3325,3325,3325,3325,0
20241213,193000,36122675,3325,3325,3325,3325,0
20241213,192900,36122675,3325,3325,3325,3325,0
20241213,192800,36122675,3325,3325,3325,3325,0
20241213,192700,36122675,3325,3325,3325,3325,0
20241213,192600,36122675,3325,3325,3325,3325,0
20241213,192500,36122675,3325,3325,3325,3325,0
20241213,192400,36122675,3325,3325,3325,3325,0
20241213,192300,36122675,3325,3325,3325,3325,0
20241213,192200,36122675,3325,3325,3325,3325,0
20241213,192100,36122675,3325,3325,3325,3325,0
20241213,192000,36122675,3325,3325,3325,3325,0
20241213,191900,36122675,3325,3325,3325,3325,0
20241213,191800,36122675,3325,3325,3325,3325,0
20241213,191700,36122675,3325,3325,3325,3325,0
20241213,191600,36122675,3325,3325,3325,3325,0
20241213,191500,36122675,3325,3325,3325,3325,0
20241213,191400,36122675,3325,3325,3325,3325,0
20241213,191300,36122675,3325,3325,3325,3325,464
20241213,191200,36122675,3325,3325,3325,3325,0
20241213,191100,36122675,3325,3325,3325,3325,0
20241213,191000,36122675,3325,3325,3325,3325,0
20241213,190900,36122675,3325,3325,3325,3325,0
20241213,190800,36122675,3325,3325,3325,3325,0
20241213,190700,36122675,3325,3325,3325,3325,0
20241213,190600,36122675,3325,3325,3325,3325,0
20241213,190500,36122675,3325,3325,3325,3325,0
20241213,190400,36122675,3325,3325,3325,3325,0
20241213,190300,36122675,3325,3325,3325,3325,0
20241213,190200,36122675,3325,3325,3325,3325,0
20241213,190100,36122675,3325,3325,3325,3325,0
20241213,190000,36122675,3325,3325,3325,3325,0
20241213,185900,36122675,3325,3325,3325,3325,0
20241213,185800,36122675,3325,3325,3325,3325,0
20241213,185700,36122675,3325,3325,3325,3325,0
20241213,185600,36122675,3325,3325,3325,3325,0
20241213,185500,36122675,3325,3325,3325,3325,0
20241213,185400,36122675,3325,3325,3325,3325,0
20241213,185300,36122675,3325,3325,3325,3325,0
20241213,185200,36122675,3325,3325,3325,3325,0
20241213,185100,36122675,3325,3325,3325,3325,0
20241213,185000,36122675,3325,3325,3325,3325,0
20241213,184900,36122675,3325,3325,3325,3325,0
20241213,184800,36122675,3325,3325,3325,3325,0
20241213,184700,36122675,3325,3325,3325,3325,0
20241213,184600,36122675,3325,3325,3325,3325,0
20241213,184500,36122675,3325,3325,3325,3325,0
20241213,184400,36122675,3325,3325,3325,3325,0
20241213,184300,36122675,3325,3325,3325,3325,464
20241213,184200,36122675,3325,3325,3325,3325,0
20241213,184100,36122675,3325,3325,3325,3325,0
20241213,184000,36122675,3325,3325,3325,3325,0
20241213,183900,36122675,3325,3325,3325,3325,0
20241213,183800,36122675,3325,3325,3325,3325,0
20241213,183700,36122675,3325,3325,3325,3325,0
20241213,183600,36122675,3325,3325,3325,3325,0
20241213,183500,36122675,3325,3325,3325,3325,0
20241213,183400,36122675,3325,3325,3325,3325,0
20241213,183300,36122675,3325,3325,3325,3325,0
20241213,183200,36122675,3325,3325,3325,3325,0
20241213,183100,36122675,3325,3325,3325,3325,0
20241213,183000,36122675,3325,3325,3325,3325,0
20241213,182900,36122675,3325,3325,3325,3325,0
20241213,182800,36122675,3325,3325,3325,3325,0
20241213,182700,36122675,3325,3325,3325,3325,0
20241213,182600,36122675,3325,3325,3325,3325,0
20241213,182500,36122675,3325,3325,3325,3325,0
20241213,182400,36122675,3325,3325,3325,3325,0
20241213,182300,36122675,3325,3325,3325,3325,0
20241213,182200,36122675,3325,3325,3325,3325,0
20241213,182100,36122675,3325,3325,3325,3325,0
20241213,182000,36122675,3325,3325,3325,3325,0
20241213,181900,36122675,3325,3325,3325,3325,0
20241213,181800,36122675,3325,3325,3325,3325,0
20241213,181700,36122675,3325,3325,3325,3325,0
20241213,181600,36122675,3325,3325,3325,3325,0
20241213,181500,36122675,3325,3325,3325,3325,0
20241213,181400,36122675,3325,3325,3325,3325,0
20241213,181300,36122675,3325,3325,3325,3325,464
20241213,181200,36122675,3325,3325,3325,3325,0
20241213,181100,36122675,3325,3325,3325,3325,0
20241213,181000,36122675,3325,3325,3325,3325,0
20241213,180900,36122675,3325,3325,3325,3325,0
20241213,180800,36122675,3325,3325,3325,3325,0
20241213,180700,36122675,3325,3325,3325,3325,0
20241213,180600,36122675,3325,3325,3325,3325,0
20241213,180500,36122675,3325,3325,3325,3325,0
20241213,180400,36122675,3325,3325,3325,3325,0
20241213,180300,36122675,3325,3325,3325,3325,0
20241213,180200,36122675,3325,3325,3325,3325,0
20241213,180100,36122675,3325,3325,3325,3325,0
20241213,180000,36122675,3325,3325,3325,3325,0
20241213,175900,36122675,3325,3325,3325,3325,0
20241213,175800,36122675,3325,3325,3325,3325,0
20241213,175700,36122675,3325,3325,3325,3325,0
20241213,175600,36122675,3325,3325,3325,3325,0
20241213,175500,36122675,3325,3325,3325,3325,0
20241213,175400,36122675,3325,3325,3325,3325,0
20241213,175300,36122675,3325,3325,3325,3325,0
20241213,175200,36122675,3325,3325,3325,3325,0
20241213,175100,36122675,3325,3325,3325,3325,0
20241213,175000,36122675,3325,3325,3325,3325,0
20241213,174900,36122675,3325,3325,3325,3325,0
20241213,174800,36122675,3325,3325,3325,3325,0
20241213,174700,36122675,3325,3325,3325,3325,0
20241213,174600,36122675,3325,3325,3325,3325,0
20241213,174500,36122675,3325,3325,3325,3325,0
20241213,174400,36122675,3325,3325,3325,3325,0
20241213,174300,36122675,3325,3325,3325,3325,464
20241213,174200,36122675,3325,3325,3325,3325,0
20241213,174100,36122675,3325,3325,3325,3325,0
20241213,174000,36122675,3325,3325,3325,3325,0
20241213,173900,36122675,3325,3325,3325,3325,0
20241213,173800,36122675,3325,3325,3325,3325,0
20241213,173700,36122675,3325,3325,3325,3325,0
20241213,173600,36122675,3325,3325,3325,3325,0
20241213,173500,36122675,3325,3325,3325,3325,0
20241213,173400,36122675,3325,3325,3325,3325,0
20241213,173300,36122675,3325,3325,3325,3325,0
20241213,173200,36122675,3325,3325,3325,3325,0
20241213,173100,36122675,3325,3325,3325,3325,0
20241213,173000,36122675,3325,3325,3325,3325,0
20241213,172900,36122675,3325,3325,3325,3325,0
20241213,172800,36122675,3325,3325,3325,3325,0
20241213,172700,36122675,3325,3325,3325,3325,0
20241213,172600,36122675,3325,3325,3325,3325,0
20241213,172500,36122675,3325,3325,3325,3325,0
20241213,172400,36122675,3325,3325,3325,3325,0
20241213,172300,36122675,3325,3325,3325,3325,0
20241213,172200,36122675,3325,3325,3325,3325,0
20241213,172100,36122675,3325,3325,3325,3325,0
20241213,172000,36122675,3325,3325,3325,3325,0
20241213,171900,36122675,3325,3325,3325,3325,0
20241213,171800,36122675,3325,3325,3325,3325,0
20241213,171700,36122675,3325,3325,3325,3325,0
20241213,171600,36122675,3325,3325,3325,3325,0
20241213,171500,36122675,3325,3325,3325,3325,0
20241213,171400,36122675,3325,3325,3325,3325,0
20241213,171300,36122675,3325,3325,3325,3325,464
20241213,171200,36122675,3325,3325,3325,3325,0
20241213,171100,36122675,3325,3325,3325,3325,0
20241213,171000,36122675,3325,3325,3325,3325,0
20241213,170900,36122675,3325,3325,3325,3325,0
20241213,170800,36122675,3325,3325,3325,3325,0
20241213,170700,36122675,3325,3325,3325,3325,0
20241213,170600,36122675,3325,3325,3325,3325,0
20241213,170500,36122675,3325,3325,3325,3325,0
20241213,170400,36122675,3325,3325,3325,3325,0
20241213,170300,36122675,3325,3325,3325,3325,0
20241213,170200,36122675,3325,3325,3325,3325,0
20241213,170100,36122675,3325,3325,3325,3325,0
20241213,170000,36122675,3325,3325,3325,3325,0
20241213,165900,36122675,3325,3325,3325,3325,0
20241213,165800,36122675,3325,3325,3325,3325,0
20241213,165700,36122675,3325,3325,3325,3325,0
20241213,165600,36122675,3325,3325,3325,3325,0
20241213,165500,36122675,3325,3325,3325,3325,0
20241213,165400,36122675,3325,3325,3325,3325,0
20241213,165300,36122675,3325,3325,3325,3325,0
20241213,165200,36122675,3325,3325,3325,3325,0
20241213,165100,36122675,3325,3325,3325,3325,0
20241213,165000,36122675,3325,3325,3325,3325,0
20241213,164900,36122675,3325,3325,3325,3325,0
20241213,164800,36122675,3325,3325,3325,3325,0
20241213,164700,36122675,3325,3325,3325,3325,0
20241213,164600,36122675,3325,3325,3325,3325,0
20241213,164500,36122675,3325,3325,3325,3325,0
20241213,164400,36122675,3325,3325,3325,3325,0
20241213,164300,36122675,3325,3325,3325,3325,464
20241213,164200,36122675,3325,3325,3325,3325,0
20241213,164100,36122675,3325,3325,3325,3325,0
20241213,164000,36122675,3325,3325,3325,3325,0
20241213,163900,36122675,3325,3325,3325,3325,0
20241213,163800,36122675,3325,3325,3325,3325,0
20241213,163700,36122675,3325,3325,3325,3325,0
20241213,163600,36122675,3325,3325,3325,3325,0
20241213,163500,36122675,3325,3325,3325,3325,0
20241213,163400,36122675,3325,3325,3325,3325,0
20241213,163300,36122675,3325,3325,3325,3325,0
20241213,163200,36122675,3325,3325,3325,3325,0
20241213,163100,36122675,3325,3325,3325,3325,0
20241213,163000,36122675,3325,3325,3325,3325,0
20241213,162900,36122675,3325,3325,3325,3325,0
20241213,162800,36122675,3325,3325,3325,3325,0
20241213,162700,36122675,3325,3325,3325,3325,0
20241213,162600,36122675,3325,3325,3325,3325,0
20241213,162500,36122675,3325,3325,3325,3325,0
20241213,162400,36122675,3325,3325,3325,3325,0
20241213,162300,36122675,3325,3325,3325,3325,0
20241213,162200,36122675,3325,3325,3325,3325,0
20241213,162100,36122675,3325,3325,3325,3325,0
20241213,162000,36122675,3325,3325,3325,3325,0
20241213,161900,36122675,3325,3325,3325,3325,0
20241213,161800,36122675,3325,3325,3325,3325,0
20241213,161700,36122675,3325,3325,3325,3325,0
20241213,161600,36122675,3325,3325,3325,3325,0
20241213,161500,36122675,3325,3325,3325,3325,0
20241213,161400,36122675,3325,3325,3325,3325,0
20241213,161300,36122675,3325,3325,3325,3325,464
20241213,161200,36122675,3325,3325,3325,3325,0
20241213,161100,36122675,3325,3325,3325,3325,0
20241213,161000,36122675,3325,3325,3325,3325,0
20241213,160900,36122675,3325,3325,3325,3325,0
20241213,160800,36122675,3325,3325,3325,3325,0
20241213,160700,36122675,3325,3325,3325,3325,0
20241213,160600,36122675,3325,3325,3325,3325,0
20241213,160500,36122675,3325,3325,3325,3325,0
20241213,160400,36122675,3325,3325,3325,3325,0
20241213,160300,36122675,3325,3325,3325,3325,0
20241213,160200,36122675,3325,3325,3325,3325,0
20241213,160100,36122675,3325,3325,3325,3325,0
20241213,160000,36122675,3325,3325,3325,3325,0
20241213,155900,36122675,3325,3325,3325,3325,0
20241213,155800,36122675,3325,3325,3325,3325,0
20241213,155700,36122675,3325,3325,3325,3325,0
20241213,155600,36122675,3325,3325,3325,3325,0
20241213,155500,36122675,3325,3325,3325,3325,0
20241213,155400,36122675,3325,3325,3325,3325,0
20241213,155300,36122675,3325,3325,3325,3325,0
20241213,155200,36122675,3325,3325,3325,3325,0
20241213,155100,36122675,3325,3325,3325,3325,0
20241213,155000,36122675,3325,3325,3325,3325,0
20241213,154900,36122675,3325,3325,3325,3325,0
20241213,154800,36122675,3325,3325,3325,3325,0
20241213,154700,36122675,3325,3325,3325,3325,0
20241213,154600,36122675,3325,3325,3325,3325,0
20241213,154500,36122675,3325,3325,3325,3325,0
20241213,154400,36122675,3325,3325,3325,3325,0
20241213,154300,36122675,3325,3325,3325,3325,464
20241213,154200,36122675,3325,3325,3325,3325,0
20241213,154100,36122675,3325,3325,3325,3325,0
20241213,154000,36122675,3325,3325,3325,3325,0
20241213,153900,36122675,3325,3325,3325,3325,0
20241213,153800,36122675,3325,3325,3325,3325,0
20241213,153700,36122675,3325,3325,3325,3325,0
20241213,153600,36122675,3325,3325,3325,3325,0
20241213,153500,36122675,3325,3325,3325,3325,0
20241213,153400,36122675,3325,3325,3325,3325,0
20241213,153300,36122675,3325,3325,3325,3325,0
20241213,153200,36122675,3325,3325,3325,3325,0
20241213,153100,36122675,3325,3325,3325,3325,0
20241213,153000,36122675,3325,3325,3325,3325,464
20241213,152900,34579875,3300,3300,3300,3300,0
20241213,152800,34579875,3300,3300,3300,3300,0
20241213,152700,34579875,3300,3300,3300,3300,0
20241213,152600,34579875,3300,3300,3300,3300,0
20241213,152500,34579875,3300,3300,3300,3300,0
20241213,152400,34579875,3300,3300,3300,3300,0
20241213,152300,34579875,3300,3300,3300,3300,0
20241213,152200,34579875,3300,3300,3300,3300,0
20241213,152100,34579875,3300,3300,3300,3300,0
20241213,152000,34579875,3300,3300,3300,3300,0
20241213,151900,34579875,3300,3305,3325,3295,47
20241213,151800,34424480,3305,3320,3325,3300,312
20241213,151700,33388495,3315,3315,3315,3315,0
20241213,151600,33388495,3315,3315,3315,3315,0
20241213,151500,33388495,3315,3315,3315,3315,0
20241213,151400,33388495,3315,3310,3315,3310,487
20241213,151300,31774265,3310,3310,3310,3310,0
20241213,151200,31774265,3310,3310,3310,3310,5
20241213,151100,31757715,3300,3300,3300,3300,0
20241213,151000,31757715,3300,3300,3300,3300,113
20241213,150900,31384815,3310,3310,3310,3310,0
20241213,150800,31384815,3310,3310,3310,3310,0
20241213,150700,31384815,3310,3310,3310,3310,0
20241213,150600,31384815,3310,3310,3310,3310,5
20241213,150500,31368265,3290,3290,3290,3290,0
20241213,150400,31368265,3290,3290,3290,3290,0
20241213,150300,31368265,3290,3290,3290,3290,0
20241213,150200,31368265,3290,3290,3290,3290,61
20241213,150100,31167575,3315,3315,3315,3315,0
20241213,150000,31167575,3315,3315,3315,3315,1
20241213,145900,31164260,3310,3310,3310,3310,0
20241213,145800,31164260,3310,3310,3310,3310,302
20241213,145700,30164640,3310,3310,3310,3310,0
20241213,145600,30164640,3310,3310,3310,3310,0
20241213,145500,30164640,3310,3310,3310,3310,1
20241213,145400,30161330,3290,3290,3290,3290,0
20241213,145300,30161330,3290,3290,3290,3290,188
20241213,145200,29542810,3310,3310,3310,3310,0
20241213,145100,29542810,3310,3310,3310,3310,0
20241213,145000,29542810,3310,3310,3310,3310,0
20241213,144900,29542810,3310,3310,3310,3310,0
20241213,144800,29542810,3310,3310,3310,3310,1
20241213,144700,29539500,3290,3290,3290,3290,0
20241213,144600,29539500,3290,3290,3290,3290,0
20241213,144500,29539500,3290,3290,3290,3290,0
20241213,144400,29539500,3290,3290,3290,3290,0
20241213,144300,29539500,3290,3290,3290,3290,1
20241213,144200,29536210,3290,3290,3290,3290,0
20241213,144100,29536210,3290,3290,3290,3290,0
20241213,144000,29536210,3290,3290,3290,3290,0
20241213,143900,29536210,3290,3290,3290,3290,0
20241213,143800,29536210,3290,3290,3290,3290,0
20241213,143700,29536210,3290,3290,3290,3290,0
20241213,143600,29536210,3290,3290,3290,3290,0
20241213,143500,29536210,3290,3290,3290,3290,188
20241213,143400,28917690,3315,3315,3315,3315,0
20241213,143300,28917690,3315,3315,3315,3315,20
20241213,143200,28851390,3315,3315,3315,3315,0
20241213,143100,28851390,3315,3315,3315,3315,0
20241213,143000,28851390,3315,3315,3315,3315,0
20241213,142900,28851390,3315,3315,3315,3315,0
20241213,142800,28851390,3315,3315,3315,3315,0
20241213,142700,28851390,3315,3315,3315,3315,0
20241213,142600,28851390,3315,3315,3315,3315,0
20241213,142500,28851390,3315,3315,3315,3315,0
20241213,142400,28851390,3315,3315,3315,3315,0
20241213,142300,28851390,3315,3315,3315,3315,0
20241213,142200,28851390,3315,3315,3315,3315,0
20241213,142100,28851390,3315,3315,3315,3315,0
20241213,142000,28851390,3315,3315,3315,3315,3
20241213,141900,28841445,3265,3265,3265,3265,0
20241213,141800,28841445,3265,3265,3265,3265,0
20241213,141700,28841445,3265,3290,3290,3265,172
20241213,141600,28276895,3325,3325,3325,3325,0
20241213,141500,28276895,3325,3325,3325,3325,0
20241213,141400,28276895,3325,3325,3325,3325,0
20241213,141300,28276895,3325,3325,3325,3325,0
20241213,141200,28276895,3325,3325,3325,3325,0
20241213,141100,28276895,3325,3325,3325,3325,0
20241213,141000,28276895,3325,3325,3325,3325,0
20241213,140900,28276895,3325,3325,3325,3325,0
20241213,140800,28276895,3325,3325,3325,3325,2
20241213,140700,28270245,3290,3290,3290,3290,28
20241213,140600,28178125,3325,3325,3325,3325,850
20241213,140500,25351875,3325,3325,3325,3325,0
20241213,140400,25351875,3325,3325,3325,3325,0
20241213,140300,25351875,3325,3325,3325,3325,0
20241213,140200,25351875,3325,3325,3325,3325,60
20241213,140100,25152375,3325,3325,3325,3325,0
20241213,140000,25152375,3325,3325,3325,3325,0
20241213,135900,25152375,3325,3325,3325,3325,0
20241213,135800,25152375,3325,3325,3325,3325,0
20241213,135700,25152375,3325,3325,3325,3325,3
20241213,135600,25142400,3285,3285,3285,3285,0
20241213,135500,25142400,3285,3285,3285,3285,0
20241213,135400,25142400,3285,3285,3285,3285,34
20241213,135300,25030710,3330,3330,3330,3330,0
20241213,135200,25030710,3330,3330,3330,3330,0
20241213,135100,25030710,3330,3325,3330,3325,144
20241213,135000,24551195,3285,3285,3285,3285,0
20241213,134900,24551195,3285,3285,3285,3285,0
20241213,134800,24551195,3285,3285,3285,3285,1
20241213,134700,24547910,3330,3330,3330,3330,124
20241213,134600,24134990,3330,3325,3330,3325,75
20241213,134500,23885390,3335,3335,3335,3335,0
20241213,134400,23885390,3335,3335,3335,3335,0
20241213,134300,23885390,3335,3335,3335,3335,0
20241213,134200,23885390,3335,3335,3335,3335,0
20241213,134100,23885390,3335,3335,3335,3335,0
20241213,134000,23885390,3335,3335,3335,3335,2
20241213,133900,23878720,3315,3315,3315,3315,0
20241213,133800,23878720,3315,3315,3315,3315,0
20241213,133700,23878720,3315,3315,3315,3315,0
20241213,133600,23878720,3315,3315,3315,3315,0
20241213,133500,23878720,3315,3315,3315,3315,0
20241213,133400,23878720,3315,3315,3315,3315,0
20241213,133300,23878720,3315,3315,3315,3315,0
20241213,133200,23878720,3315,3315,3315,3315,0
20241213,133100,23878720,3315,3295,3315,3295,6
20241213,133000,23858890,3275,3275,3275,3275,221
20241213,132900,23135115,3270,3270,3270,3270,0
20241213,132800,23135115,3270,3270,3270,3270,0
20241213,132700,23135115,3270,3270,3270,3270,0
20241213,132600,23135115,3270,3270,3270,3270,0
20241213,132500,23135115,3270,3270,3270,3270,0
20241213,132400,23135115,3270,3270,3270,3270,0
20241213,132300,23135115,3270,3270,3270,3270,0
20241213,132200,23135115,3270,3265,3270,3265,875
20241213,132100,20277095,3265,3265,3265,3265,0
20241213,132000,20277095,3265,3265,3265,3265,3
20241213,131900,20267300,3265,3265,3265,3265,0
20241213,131800,20267300,3265,3265,3265,3265,0
20241213,131700,20267300,3265,3265,3265,3265,1
20241213,131600,20264035,3255,3255,3255,3255,0
20241213,131500,20264035,3255,3255,3255,3255,26
20241213,131400,20179405,3255,3255,3255,3255,0
20241213,131300,20179405,3255,3260,3260,3255,234
20241213,131200,19417655,3260,3260,3260,3260,84
20241213,131100,19143815,3255,3255,3255,3255,0
20241213,131000,19143815,3255,3255,3255,3255,0
20241213,130900,19143815,3255,3255,3255,3255,0
20241213,130800,19143815,3255,3255,3255,3255,0
20241213,130700,19143815,3255,3255,3255,3255,0
20241213,130600,19143815,3255,3255,3255,3255,0
20241213,130500,19143815,3255,3255,3255,3255,0
20241213,130400,19143815,3255,3255,3255,3255,0
20241213,130300,19143815,3255,3255,3255,3255,0
20241213,130200,19143815,3255,3255,3255,3255,0
20241213,130100,19143815,3255,3255,3255,3255,0
20241213,130000,19143815,3255,3255,3255,3255,0
20241213,125900,19143815,3255,3255,3255,3255,0
20241213,125800,19143815,3255,3255,3255,3255,0
20241213,125700,19143815,3255,3255,3255,3255,0
20241213,125600,19143815,3255,3255,3255,3255,0
20241213,125500,19143815,3255,3255,3255,3255,0
20241213,125400,19143815,3255,3255,3255,3255,0
20241213,125300,19143815,3255,3255,3255,3255,0
20241213,125200,19143815,3255,3255,3255,3255,0
20241213,125100,19143815,3255,3255,3255,3255,0
20241213,125000,19143815,3255,3255,3255,3255,0
20241213,124900,19143815,3255,3255,3255,3255,0
20241213,124800,19143815,3255,3255,3255,3255,0
20241213,124700,19143815,3255,3255,3255,3255,0
20241213,124600,19143815,3255,3255,3255,3255,0
20241213,124500,19143815,3255,3255,3255,3255,0
20241213,124400,19143815,3255,3255,3255,3255,2
20241213,124300,19137305,3255,3255,3255,3255,0
20241213,124200,19137305,3255,3255,3255,3255,0
20241213,124100,19137305,3255,3255,3255,3255,0
20241213,124000,19137305,3255,3255,3255,3255,1
20241213,123900,19134050,3255,3255,3255,3255,0
20241213,123800,19134050,3255,3255,3255,3255,0
20241213,123700,19134050,3255,3255,3255,3255,0
20241213,123600,19134050,3255,3255,3255,3255,0
20241213,123500,19134050,3255,3255,3255,3255,0
20241213,123400,19134050,3255,3255,3255,3255,0
20241213,123300,19134050,3255,3255,3255,3255,0
20241213,123200,19134050,3255,3255,3255,3255,0
20241213,123100,19134050,3255,3255,3255,3255,0
20241213,123000,19134050,3255,3255,3255,3255,0
20241213,122900,19134050,3255,3255,3255,3255,0
20241213,122800,19134050,3255,3255,3255,3255,0
20241213,122700,19134050,3255,3255,3255,3255,0
20241213,122600,19134050,3255,3255,3255,3255,0
20241213,122500,19134050,3255,3255,3255,3255,302
20241213,122400,18151040,3255,3255,3255,3255,1
20241213,122300,18147785,3250,3245,3250,3245,1159
20241213,122200,14386430,3245,3245,3245,3245,0
20241213,122100,14386430,3245,3245,3245,3245,0
20241213,122000,14386430,3245,3245,3245,3245,0
20241213,121900,14386430,3245,3245,3245,3245,0
20241213,121800,14386430,3245,3245,3245,3245,0
20241213,121700,14386430,3245,3245,3245,3245,0
20241213,121600,14386430,3245,3245,3245,3245,0
20241213,121500,14386430,3245,3245,3245,3245,20
20241213,121400,14321530,3245,3245,3245,3245,0
20241213,121300,14321530,3245,3245,3245,3245,0
20241213,121200,14321530,3245,3245,3245,3245,0
20241213,121100,14321530,3245,3245,3245,3245,0
20241213,121000,14321530,3245,3245,3245,3245,0
20241213,120900,14321530,3245,3245,3245,3245,0
20241213,120800,14321530,3245,3245,3245,3245,0
20241213,120700,14321530,3245,3245,3245,3245,0
20241213,120600,14321530,3245,3245,3245,3245,0
20241213,120500,14321530,3245,3245,3245,3245,0
20241213,120400,14321530,3245,3245,3245,3245,0
20241213,120300,14321530,3245,3245,3245,3245,0
20241213,120200,14321530,3245,3245,3245,3245,0
20241213,120100,14321530,3245,3245,3245,3245,0
20241213,120000,14321530,3245,3245,3245,3245,0
20241213,115900,14321530,3245,3245,3245,3245,0
20241213,115800,14321530,3245,3245,3245,3245,0
20241213,115700,14321530,3245,3245,3245,3245,0
20241213,115600,14321530,3245,3245,3245,3245,0
20241213,115500,14321530,3245,3245,3245,3245,0
20241213,115400,14321530,3245,3245,3245,3245,0
20241213,115300,14321530,3245,3245,3245,3245,0
20241213,115200,14321530,3245,3245,3245,3245,0
20241213,115100,14321530,3245,3245,3245,3245,0
20241213,115000,14321530,3245,3245,3245,3245,0
20241213,114900,14321530,3245,3245,3245,3245,0
20241213,114800,14321530,3245,3245,3245,3245,0
20241213,114700,14321530,3245,3245,3245,3245,0
20241213,114600,14321530,3245,3245,3245,3245,0
20241213,114500,14321530,3245,3245,3245,3245,0
20241213,114400,14321530,3245,3245,3245,3245,0
20241213,114300,14321530,3245,3245,3245,3245,0
20241213,114200,14321530,3245,3245,3245,3245,0
20241213,114100,14321530,3245,3245,3245,3245,0
20241213,114000,14321530,3245,3245,3245,3245,0
20241213,113900,14321530,3245,3245,3245,3245,0
20241213,113800,14321530,3245,3245,3245,3245,0
20241213,113700,14321530,3245,3245,3245,3245,0
20241213,113600,14321530,3245,3245,3245,3245,1
20241213,113500,14318285,3225,3225,3225,3225,20
20241213,113400,14253785,3230,3230,3230,3230,0
20241213,113300,14253785,3230,3230,3230,3230,0
20241213,113200,14253785,3230,3230,3230,3230,0
20241213,113100,14253785,3230,3230,3230,3230,20
20241213,113000,14189185,3225,3225,3225,3225,0
20241213,112900,14189185,3225,3235,3235,3220,1080
20241213,112800,10709075,3255,3255,3255,3255,0
20241213,112700,10709075,3255,3255,3255,3255,0
20241213,112600,10709075,3255,3255,3255,3255,0
20241213,112500,10709075,3255,3255,3255,3255,0
20241213,112400,10709075,3255,3255,3255,3255,0
20241213,112300,10709075,3255,3255,3255,3255,0
20241213,112200,10709075,3255,3255,3255,3255,0
20241213,112100,10709075,3255,3255,3255,3255,0
20241213,112000,10709075,3255,3255,3255,3255,0
20241213,111900,10709075,3255,3255,3255,3255,0
20241213,111800,10709075,3255,3255,3255,3255,0
20241213,111700,10709075,3255,3255,3255,3255,4
20241213,111600,10696055,3230,3230,3230,3230,0
20241213,111500,10696055,3230,3230,3230,3230,0
20241213,111400,10696055,3230,3235,3235,3230,789
20241213,111300,8144580,3235,3235,3235,3235,0
20241213,111200,8144580,3235,3235,3235,3235,25
20241213,111100,8063705,3235,3235,3235,3235,0
20241213,111000,8063705,3235,3235,3235,3235,0
20241213,110900,8063705,3235,3235,3235,3235,0
20241213,110800,8063705,3235,3235,3235,3235,0
20241213,110700,8063705,3235,3235,3235,3235,0
20241213,110600,8063705,3235,3235,3235,3235,0
20241213,110500,8063705,3235,3235,3235,3235,0
20241213,110400,8063705,3235,3235,3235,3235,60
20241213,110300,7869605,3240,3240,3240,3240,7
20241213,110200,7846925,3240,3240,3240,3240,3
20241213,110100,7837205,3240,3240,3240,3240,29
20241213,110000,7743245,3245,3245,3245,3245,0
20241213,105900,7743245,3245,3245,3245,3245,0
20241213,105800,7743245,3245,3245,3245,3245,0
20241213,105700,7743245,3245,3245,3245,3245,0
20241213,105600,7743245,3245,3245,3245,3245,0
20241213,105500,7743245,3245,3245,3245,3245,340
20241213,105400,6639945,3270,3270,3270,3270,0
20241213,105300,6639945,3270,3270,3270,3270,0
20241213,105200,6639945,3270,3270,3270,3270,0
20241213,105100,6639945,3270,3270,3270,3270,0
20241213,105000,6639945,3270,3270,3270,3270,0
20241213,104900,6639945,3270,3270,3270,3270,0
20241213,104800,6639945,3270,3270,3270,3270,0
20241213,104700,6639945,3270,3270,3270,3270,0
20241213,104600,6639945,3270,3270,3270,3270,0
20241213,104500,6639945,3270,3260,3270,3260,2
20241213,104400,6633415,3255,3255,3255,3255,0
20241213,104300,6633415,3255,3255,3255,3255,0
20241213,104200,6633415,3255,3255,3255,3255,13
20241213,104100,6591100,3240,3240,3240,3240,0
20241213,104000,6591100,3240,3240,3240,3240,195
20241213,103900,5959300,3240,3240,3240,3240,1
20241213,103800,5956060,3235,3235,3235,3235,0
20241213,103700,5956060,3235,3235,3235,3235,0
20241213,103600,5956060,3235,3235,3235,3235,40
20241213,103500,5826660,3240,3240,3240,3240,10
20241213,103400,5794260,3235,3235,3235,3235,0
20241213,103300,5794260,3235,3235,3235,3235,0
20241213,103200,5794260,3235,3235,3235,3235,0
20241213,103100,5794260,3235,3240,3240,3235,181
20241213,103000,5207870,3240,3240,3240,3240,0
20241213,102900,5207870,3240,3240,3240,3240,0
20241213,102800,5207870,3240,3240,3240,3240,0
20241213,102700,5207870,3240,3240,3240,3240,0
20241213,102600,5207870,3240,3240,3240,3240,0
20241213,102500,5207870,3240,3240,3240,3240,0
20241213,102400,5207870,3240,3240,3240,3240,0
20241213,102300,5207870,3240,3240,3240,3240,0
20241213,102200,5207870,3240,3240,3240,3240,0
20241213,102100,5207870,3240,3240,3240,3240,38
20241213,102000,5084750,3230,3230,3230,3230,1
20241213,101900,5081520,3240,3240,3240,3240,100
20241213,101800,4757520,3240,3240,3240,3240,0
20241213,101700,4757520,3240,3240,3240,3240,0
20241213,101600,4757520,3240,3240,3240,3240,0
20241213,101500,4757520,3240,3240,3240,3240,1
20241213,101400,4754280,3240,3240,3240,3240,0
20241213,101300,4754280,3240,3240,3240,3240,0
20241213,101200,4754280,3240,3240,3240,3240,0
20241213,101100,4754280,3240,3240,3240,3240,0
20241213,101000,4754280,3240,3240,3240,3240,0
20241213,100900,4754280,3240,3240,3240,3240,0
20241213,100800,4754280,3240,3240,3240,3240,0
20241213,100700,4754280,3240,3240,3240,3240,0
20241213,100600,4754280,3240,3240,3240,3240,1
20241213,100500,4751040,3230,3230,3230,3230,0
20241213,100400,4751040,3230,3230,3230,3230,0
20241213,100300,4751040,3230,3230,3230,3230,2
20241213,100200,4744580,3230,3230,3230,3230,0
20241213,100100,4744580,3230,3230,3230,3230,74
20241213,100000,4505560,3230,3230,3230,3230,115
20241213,095900,4134110,3235,3240,3240,3235,25
20241213,095800,4053200,3240,3240,3240,3240,0
20241213,095700,4053200,3240,3240,3240,3240,0
20241213,095600,4053200,3240,3240,3240,3240,0
20241213,095500,4053200,3240,3255,3255,3240,69
20241213,095400,3828620,3255,3255,3255,3255,0
20241213,095300,3828620,3255,3255,3255,3255,0
20241213,095200,3828620,3255,3255,3255,3255,196
20241213,095100,3190640,3255,3255,3255,3255,0
20241213,095000,3190640,3255,3255,3255,3255,0
20241213,094900,3190640,3255,3240,3255,3240,2
20241213,094800,3184145,3240,3240,3240,3240,2
20241213,094700,3177665,3240,3240,3240,3240,0
20241213,094600,3177665,3240,3240,3240,3240,0
20241213,094500,3177665,3240,3255,3255,3240,20
20241213,094400,3112775,3255,3255,3255,3255,0
20241213,094300,3112775,3255,3255,3255,3255,4
20241213,094200,3099755,3260,3260,3260,3260,0
20241213,094100,3099755,3260,3260,3260,3260,0
20241213,094000,3099755,3260,3260,3260,3260,0
20241213,093900,3099755,3260,3260,3260,3260,0
20241213,093800,3099755,3260,3260,3260,3260,0
20241213,093700,3099755,3260,3260,3260,3260,0
20241213,093600,3099755,3260,3260,3260,3260,0
20241213,093500,3099755,3260,3260,3260,3260,0
20241213,093400,3099755,3260,3260,3260,3260,0
20241213,093300,3099755,3260,3260,3260,3260,0
20241213,093200,3099755,3260,3260,3260,3260,0
20241213,093100,3099755,3260,3260,3260,3260,0
20241213,093000,3099755,3260,3260,3260,3260,0
20241213,092900,3099755,3260,3260,3260,3260,0
20241213,092800,3099755,3260,3260,3260,3260,0
20241213,092700,3099755,3260,3260,3260,3260,0
20241213,092600,3099755,3260,3260,3260,3260,0
20241213,092500,3099755,3260,3260,3260,3260,1
20241213,092400,3096495,3235,3235,3235,3235,0
20241213,092300,3096495,3235,3235,3235,3235,0
20241213,092200,3096495,3235,3235,3235,3235,0
20241213,092100,3096495,3235,3235,3235,3235,0
20241213,092000,3096495,3235,3235,3235,3235,1
20241213,091900,3093260,3260,3260,3260,3260,0
20241213,091800,3093260,3260,3260,3260,3260,0
20241213,091700,3093260,3260,3260,3260,3260,0
20241213,091600,3093260,3260,3260,3260,3260,0
20241213,091500,3093260,3260,3260,3260,3260,0
20241213,091400,3093260,3260,3260,3260,3260,0
20241213,091300,3093260,3260,3260,3260,3260,20
20241213,091200,3028060,3265,3265,3265,3265,0
20241213,091100,3028060,3265,3265,3265,3265,0
20241213,091000,3028060,3265,3265,3265,3265,0
20241213,090900,3028060,3265,3230,3265,3230,21
20241213,090800,2960195,3265,3265,3265,3265,0
20241213,090700,2960195,3265,3265,3265,3265,1
20241213,090600,2956930,3270,3270,3270,3270,0
20241213,090500,2956930,3270,3270,3270,3270,0
20241213,090400,2956930,3270,3235,3270,3220,117
20241213,090300,2579020,3235,3240,3240,3235,717
20241213,090200,256030,3275,3275,3275,3275,0
20241213,090100,256030,3275,3275,3275,3275,2
20241213,090000,249480,3240,3240,3240,3240,77