KissMeData/331920/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,211800,110343655,3295,3295,3295,3295,1101
20241219,211700,110343655,3295,3295,3295,3295,0
20241219,211600,110343655,3295,3295,3295,3295,0
20241219,211500,110343655,3295,3295,3295,3295,0
20241219,211400,110343655,3295,3295,3295,3295,0
20241219,211300,110343655,3295,3295,3295,3295,0
20241219,211200,110343655,3295,3295,3295,3295,0
20241219,211100,110343655,3295,3295,3295,3295,0
20241219,211000,110343655,3295,3295,3295,3295,0
20241219,210900,110343655,3295,3295,3295,3295,0
20241219,210800,110343655,3295,3295,3295,3295,0
20241219,210700,110343655,3295,3295,3295,3295,0
20241219,210600,110343655,3295,3295,3295,3295,0
20241219,210500,110343655,3295,3295,3295,3295,0
20241219,210400,110343655,3295,3295,3295,3295,0
20241219,210300,110343655,3295,3295,3295,3295,0
20241219,210200,110343655,3295,3295,3295,3295,0
20241219,210100,110343655,3295,3295,3295,3295,0
20241219,210000,110343655,3295,3295,3295,3295,0
20241219,205900,110343655,3295,3295,3295,3295,0
20241219,205800,110343655,3295,3295,3295,3295,0
20241219,205700,110343655,3295,3295,3295,3295,0
20241219,205600,110343655,3295,3295,3295,3295,0
20241219,205500,110343655,3295,3295,3295,3295,0
20241219,205400,110343655,3295,3295,3295,3295,0
20241219,205300,110343655,3295,3295,3295,3295,0
20241219,205200,110343655,3295,3295,3295,3295,0
20241219,205100,110343655,3295,3295,3295,3295,0
20241219,205000,110343655,3295,3295,3295,3295,0
20241219,204900,110343655,3295,3295,3295,3295,0
20241219,204800,110343655,3295,3295,3295,3295,1101
20241219,204700,110343655,3295,3295,3295,3295,0
20241219,204600,110343655,3295,3295,3295,3295,0
20241219,204500,110343655,3295,3295,3295,3295,0
20241219,204400,110343655,3295,3295,3295,3295,0
20241219,204300,110343655,3295,3295,3295,3295,0
20241219,204200,110343655,3295,3295,3295,3295,0
20241219,204100,110343655,3295,3295,3295,3295,0
20241219,204000,110343655,3295,3295,3295,3295,0
20241219,203900,110343655,3295,3295,3295,3295,0
20241219,203800,110343655,3295,3295,3295,3295,0
20241219,203700,110343655,3295,3295,3295,3295,0
20241219,203600,110343655,3295,3295,3295,3295,0
20241219,203500,110343655,3295,3295,3295,3295,0
20241219,203400,110343655,3295,3295,3295,3295,0
20241219,203300,110343655,3295,3295,3295,3295,0
20241219,203200,110343655,3295,3295,3295,3295,0
20241219,203100,110343655,3295,3295,3295,3295,0
20241219,203000,110343655,3295,3295,3295,3295,0
20241219,202900,110343655,3295,3295,3295,3295,0
20241219,202800,110343655,3295,3295,3295,3295,0
20241219,202700,110343655,3295,3295,3295,3295,0
20241219,202600,110343655,3295,3295,3295,3295,0
20241219,202500,110343655,3295,3295,3295,3295,0
20241219,202400,110343655,3295,3295,3295,3295,0
20241219,202300,110343655,3295,3295,3295,3295,0
20241219,202200,110343655,3295,3295,3295,3295,0
20241219,202100,110343655,3295,3295,3295,3295,0
20241219,202000,110343655,3295,3295,3295,3295,0
20241219,201900,110343655,3295,3295,3295,3295,0
20241219,201800,110343655,3295,3295,3295,3295,1101
20241219,201700,110343655,3295,3295,3295,3295,0
20241219,201600,110343655,3295,3295,3295,3295,0
20241219,201500,110343655,3295,3295,3295,3295,0
20241219,201400,110343655,3295,3295,3295,3295,0
20241219,201300,110343655,3295,3295,3295,3295,0
20241219,201200,110343655,3295,3295,3295,3295,0
20241219,201100,110343655,3295,3295,3295,3295,0
20241219,201000,110343655,3295,3295,3295,3295,0
20241219,200900,110343655,3295,3295,3295,3295,0
20241219,200800,110343655,3295,3295,3295,3295,0
20241219,200700,110343655,3295,3295,3295,3295,0
20241219,200600,110343655,3295,3295,3295,3295,0
20241219,200500,110343655,3295,3295,3295,3295,0
20241219,200400,110343655,3295,3295,3295,3295,0
20241219,200300,110343655,3295,3295,3295,3295,0
20241219,200200,110343655,3295,3295,3295,3295,0
20241219,200100,110343655,3295,3295,3295,3295,0
20241219,200000,110343655,3295,3295,3295,3295,0
20241219,195900,110343655,3295,3295,3295,3295,0
20241219,195800,110343655,3295,3295,3295,3295,0
20241219,195700,110343655,3295,3295,3295,3295,0
20241219,195600,110343655,3295,3295,3295,3295,0
20241219,195500,110343655,3295,3295,3295,3295,0
20241219,195400,110343655,3295,3295,3295,3295,0
20241219,195300,110343655,3295,3295,3295,3295,0
20241219,195200,110343655,3295,3295,3295,3295,0
20241219,195100,110343655,3295,3295,3295,3295,0
20241219,195000,110343655,3295,3295,3295,3295,0
20241219,194900,110343655,3295,3295,3295,3295,0
20241219,194800,110343655,3295,3295,3295,3295,1101
20241219,194700,110343655,3295,3295,3295,3295,0
20241219,194600,110343655,3295,3295,3295,3295,0
20241219,194500,110343655,3295,3295,3295,3295,0
20241219,194400,110343655,3295,3295,3295,3295,0
20241219,194300,110343655,3295,3295,3295,3295,0
20241219,194200,110343655,3295,3295,3295,3295,0
20241219,194100,110343655,3295,3295,3295,3295,0
20241219,194000,110343655,3295,3295,3295,3295,0
20241219,193900,110343655,3295,3295,3295,3295,0
20241219,193800,110343655,3295,3295,3295,3295,0
20241219,193700,110343655,3295,3295,3295,3295,0
20241219,193600,110343655,3295,3295,3295,3295,0
20241219,193500,110343655,3295,3295,3295,3295,0
20241219,193400,110343655,3295,3295,3295,3295,0
20241219,193300,110343655,3295,3295,3295,3295,0
20241219,193200,110343655,3295,3295,3295,3295,0
20241219,193100,110343655,3295,3295,3295,3295,0
20241219,193000,110343655,3295,3295,3295,3295,0
20241219,192900,110343655,3295,3295,3295,3295,0
20241219,192800,110343655,3295,3295,3295,3295,0
20241219,192700,110343655,3295,3295,3295,3295,0
20241219,192600,110343655,3295,3295,3295,3295,0
20241219,192500,110343655,3295,3295,3295,3295,0
20241219,192400,110343655,3295,3295,3295,3295,0
20241219,192300,110343655,3295,3295,3295,3295,0
20241219,192200,110343655,3295,3295,3295,3295,0
20241219,192100,110343655,3295,3295,3295,3295,0
20241219,192000,110343655,3295,3295,3295,3295,0
20241219,191900,110343655,3295,3295,3295,3295,0
20241219,191800,110343655,3295,3295,3295,3295,1101
20241219,191700,110343655,3295,3295,3295,3295,0
20241219,191600,110343655,3295,3295,3295,3295,0
20241219,191500,110343655,3295,3295,3295,3295,0
20241219,191400,110343655,3295,3295,3295,3295,0
20241219,191300,110343655,3295,3295,3295,3295,0
20241219,191200,110343655,3295,3295,3295,3295,0
20241219,191100,110343655,3295,3295,3295,3295,0
20241219,191000,110343655,3295,3295,3295,3295,0
20241219,190900,110343655,3295,3295,3295,3295,0
20241219,190800,110343655,3295,3295,3295,3295,0
20241219,190700,110343655,3295,3295,3295,3295,0
20241219,190600,110343655,3295,3295,3295,3295,0
20241219,190500,110343655,3295,3295,3295,3295,0
20241219,190400,110343655,3295,3295,3295,3295,0
20241219,190300,110343655,3295,3295,3295,3295,0
20241219,190200,110343655,3295,3295,3295,3295,0
20241219,190100,110343655,3295,3295,3295,3295,0
20241219,190000,110343655,3295,3295,3295,3295,0
20241219,185900,110343655,3295,3295,3295,3295,0
20241219,185800,110343655,3295,3295,3295,3295,0
20241219,185700,110343655,3295,3295,3295,3295,0
20241219,185600,110343655,3295,3295,3295,3295,0
20241219,185500,110343655,3295,3295,3295,3295,0
20241219,185400,110343655,3295,3295,3295,3295,0
20241219,185300,110343655,3295,3295,3295,3295,0
20241219,185200,110343655,3295,3295,3295,3295,0
20241219,185100,110343655,3295,3295,3295,3295,0
20241219,185000,110343655,3295,3295,3295,3295,0
20241219,184900,110343655,3295,3295,3295,3295,0
20241219,184800,110343655,3295,3295,3295,3295,1101
20241219,184700,110343655,3295,3295,3295,3295,0
20241219,184600,110343655,3295,3295,3295,3295,0
20241219,184500,110343655,3295,3295,3295,3295,0
20241219,184400,110343655,3295,3295,3295,3295,0
20241219,184300,110343655,3295,3295,3295,3295,0
20241219,184200,110343655,3295,3295,3295,3295,0
20241219,184100,110343655,3295,3295,3295,3295,0
20241219,184000,110343655,3295,3295,3295,3295,0
20241219,183900,110343655,3295,3295,3295,3295,0
20241219,183800,110343655,3295,3295,3295,3295,0
20241219,183700,110343655,3295,3295,3295,3295,0
20241219,183600,110343655,3295,3295,3295,3295,0
20241219,183500,110343655,3295,3295,3295,3295,0
20241219,183400,110343655,3295,3295,3295,3295,0
20241219,183300,110343655,3295,3295,3295,3295,0
20241219,183200,110343655,3295,3295,3295,3295,0
20241219,183100,110343655,3295,3295,3295,3295,0
20241219,183000,110343655,3295,3295,3295,3295,0
20241219,182900,110343655,3295,3295,3295,3295,0
20241219,182800,110343655,3295,3295,3295,3295,0
20241219,182700,110343655,3295,3295,3295,3295,0
20241219,182600,110343655,3295,3295,3295,3295,0
20241219,182500,110343655,3295,3295,3295,3295,0
20241219,182400,110343655,3295,3295,3295,3295,0
20241219,182300,110343655,3295,3295,3295,3295,0
20241219,182200,110343655,3295,3295,3295,3295,0
20241219,182100,110343655,3295,3295,3295,3295,0
20241219,182000,110343655,3295,3295,3295,3295,0
20241219,181900,110343655,3295,3295,3295,3295,0
20241219,181800,110343655,3295,3295,3295,3295,1101
20241219,181700,110343655,3295,3295,3295,3295,0
20241219,181600,110343655,3295,3295,3295,3295,0
20241219,181500,110343655,3295,3295,3295,3295,0
20241219,181400,110343655,3295,3295,3295,3295,0
20241219,181300,110343655,3295,3295,3295,3295,0
20241219,181200,110343655,3295,3295,3295,3295,0
20241219,181100,110343655,3295,3295,3295,3295,0
20241219,181000,110343655,3295,3295,3295,3295,0
20241219,180900,110343655,3295,3295,3295,3295,0
20241219,180800,110343655,3295,3295,3295,3295,0
20241219,180700,110343655,3295,3295,3295,3295,0
20241219,180600,110343655,3295,3295,3295,3295,0
20241219,180500,110343655,3295,3295,3295,3295,0
20241219,180400,110343655,3295,3295,3295,3295,0
20241219,180300,110343655,3295,3295,3295,3295,0
20241219,180200,110343655,3295,3295,3295,3295,0
20241219,180100,110343655,3295,3295,3295,3295,0
20241219,180000,110343655,3295,3295,3295,3295,0
20241219,175900,110343655,3295,3295,3295,3295,0
20241219,175800,110343655,3295,3295,3295,3295,0
20241219,175700,110343655,3295,3295,3295,3295,0
20241219,175600,110343655,3295,3295,3295,3295,0
20241219,175500,110343655,3295,3295,3295,3295,0
20241219,175400,110343655,3295,3295,3295,3295,0
20241219,175300,110343655,3295,3295,3295,3295,0
20241219,175200,110343655,3295,3295,3295,3295,0
20241219,175100,110343655,3295,3295,3295,3295,0
20241219,175000,110343655,3295,3295,3295,3295,0
20241219,174900,110343655,3295,3295,3295,3295,0
20241219,174800,110343655,3295,3295,3295,3295,1101
20241219,174700,110343655,3295,3295,3295,3295,0
20241219,174600,110343655,3295,3295,3295,3295,0
20241219,174500,110343655,3295,3295,3295,3295,0
20241219,174400,110343655,3295,3295,3295,3295,0
20241219,174300,110343655,3295,3295,3295,3295,0
20241219,174200,110343655,3295,3295,3295,3295,0
20241219,174100,110343655,3295,3295,3295,3295,0
20241219,174000,110343655,3295,3295,3295,3295,0
20241219,173900,110343655,3295,3295,3295,3295,0
20241219,173800,110343655,3295,3295,3295,3295,0
20241219,173700,110343655,3295,3295,3295,3295,0
20241219,173600,110343655,3295,3295,3295,3295,0
20241219,173500,110343655,3295,3295,3295,3295,0
20241219,173400,110343655,3295,3295,3295,3295,0
20241219,173300,110343655,3295,3295,3295,3295,0
20241219,173200,110343655,3295,3295,3295,3295,0
20241219,173100,110343655,3295,3295,3295,3295,0
20241219,173000,110343655,3295,3295,3295,3295,0
20241219,172900,110343655,3295,3295,3295,3295,0
20241219,172800,110343655,3295,3295,3295,3295,0
20241219,172700,110343655,3295,3295,3295,3295,0
20241219,172600,110343655,3295,3295,3295,3295,0
20241219,172500,110343655,3295,3295,3295,3295,0
20241219,172400,110343655,3295,3295,3295,3295,0
20241219,172300,110343655,3295,3295,3295,3295,0
20241219,172200,110343655,3295,3295,3295,3295,0
20241219,172100,110343655,3295,3295,3295,3295,0
20241219,172000,110343655,3295,3295,3295,3295,0
20241219,171900,110343655,3295,3295,3295,3295,0
20241219,171800,110343655,3295,3295,3295,3295,1101
20241219,171700,110343655,3295,3295,3295,3295,0
20241219,171600,110343655,3295,3295,3295,3295,0
20241219,171500,110343655,3295,3295,3295,3295,0
20241219,171400,110343655,3295,3295,3295,3295,0
20241219,171300,110343655,3295,3295,3295,3295,0
20241219,171200,110343655,3295,3295,3295,3295,0
20241219,171100,110343655,3295,3295,3295,3295,0
20241219,171000,110343655,3295,3295,3295,3295,0
20241219,170900,110343655,3295,3295,3295,3295,0
20241219,170800,110343655,3295,3295,3295,3295,0
20241219,170700,110343655,3295,3295,3295,3295,0
20241219,170600,110343655,3295,3295,3295,3295,0
20241219,170500,110343655,3295,3295,3295,3295,0
20241219,170400,110343655,3295,3295,3295,3295,0
20241219,170300,110343655,3295,3295,3295,3295,0
20241219,170200,110343655,3295,3295,3295,3295,0
20241219,170100,110343655,3295,3295,3295,3295,0
20241219,170000,110343655,3295,3295,3295,3295,0
20241219,165900,110343655,3295,3295,3295,3295,0
20241219,165800,110343655,3295,3295,3295,3295,0
20241219,165700,110343655,3295,3295,3295,3295,0
20241219,165600,110343655,3295,3295,3295,3295,0
20241219,165500,110343655,3295,3295,3295,3295,0
20241219,165400,110343655,3295,3295,3295,3295,0
20241219,165300,110343655,3295,3295,3295,3295,0
20241219,165200,110343655,3295,3295,3295,3295,0
20241219,165100,110343655,3295,3295,3295,3295,0
20241219,165000,110343655,3295,3295,3295,3295,0
20241219,164900,110343655,3295,3295,3295,3295,0
20241219,164800,110343655,3295,3295,3295,3295,1101
20241219,164700,110343655,3295,3295,3295,3295,0
20241219,164600,110343655,3295,3295,3295,3295,0
20241219,164500,110343655,3295,3295,3295,3295,0
20241219,164400,110343655,3295,3295,3295,3295,0
20241219,164300,110343655,3295,3295,3295,3295,0
20241219,164200,110343655,3295,3295,3295,3295,0
20241219,164100,110343655,3295,3295,3295,3295,0
20241219,164000,110343655,3295,3295,3295,3295,0
20241219,163900,110343655,3295,3295,3295,3295,0
20241219,163800,110343655,3295,3295,3295,3295,0
20241219,163700,110343655,3295,3295,3295,3295,0
20241219,163600,110343655,3295,3295,3295,3295,0
20241219,163500,110343655,3295,3295,3295,3295,0
20241219,163400,110343655,3295,3295,3295,3295,0
20241219,163300,110343655,3295,3295,3295,3295,0
20241219,163200,110343655,3295,3295,3295,3295,0
20241219,163100,110343655,3295,3295,3295,3295,0
20241219,163000,110343655,3295,3295,3295,3295,0
20241219,162900,110343655,3295,3295,3295,3295,0
20241219,162800,110343655,3295,3295,3295,3295,0
20241219,162700,110343655,3295,3295,3295,3295,0
20241219,162600,110343655,3295,3295,3295,3295,0
20241219,162500,110343655,3295,3295,3295,3295,0
20241219,162400,110343655,3295,3295,3295,3295,0
20241219,162300,110343655,3295,3295,3295,3295,0
20241219,162200,110343655,3295,3295,3295,3295,0
20241219,162100,110343655,3295,3295,3295,3295,0
20241219,162000,110343655,3295,3295,3295,3295,0
20241219,161900,110343655,3295,3295,3295,3295,0
20241219,161800,110343655,3295,3295,3295,3295,1101
20241219,161700,110343655,3295,3295,3295,3295,0
20241219,161600,110343655,3295,3295,3295,3295,0
20241219,161500,110343655,3295,3295,3295,3295,0
20241219,161400,110343655,3295,3295,3295,3295,0
20241219,161300,110343655,3295,3295,3295,3295,0
20241219,161200,110343655,3295,3295,3295,3295,0
20241219,161100,110343655,3295,3295,3295,3295,0
20241219,161000,110343655,3295,3295,3295,3295,0
20241219,160900,110343655,3295,3295,3295,3295,0
20241219,160800,110343655,3295,3295,3295,3295,0
20241219,160700,110343655,3295,3295,3295,3295,0
20241219,160600,110343655,3295,3295,3295,3295,0
20241219,160500,110343655,3295,3295,3295,3295,0
20241219,160400,110343655,3295,3295,3295,3295,0
20241219,160300,110343655,3295,3295,3295,3295,0
20241219,160200,110343655,3295,3295,3295,3295,0
20241219,160100,110343655,3295,3295,3295,3295,0
20241219,160000,110343655,3295,3295,3295,3295,0
20241219,155900,110343655,3295,3295,3295,3295,0
20241219,155800,110343655,3295,3295,3295,3295,0
20241219,155700,110343655,3295,3295,3295,3295,0
20241219,155600,110343655,3295,3295,3295,3295,0
20241219,155500,110343655,3295,3295,3295,3295,0
20241219,155400,110343655,3295,3295,3295,3295,0
20241219,155300,110343655,3295,3295,3295,3295,0
20241219,155200,110343655,3295,3295,3295,3295,0
20241219,155100,110343655,3295,3295,3295,3295,0
20241219,155000,110343655,3295,3295,3295,3295,0
20241219,154900,110343655,3295,3295,3295,3295,0
20241219,154800,110343655,3295,3295,3295,3295,1101
20241219,154700,110343655,3295,3295,3295,3295,0
20241219,154600,110343655,3295,3295,3295,3295,0
20241219,154500,110343655,3295,3295,3295,3295,0
20241219,154400,110343655,3295,3295,3295,3295,0
20241219,154300,110343655,3295,3295,3295,3295,0
20241219,154200,110343655,3295,3295,3295,3295,0
20241219,154100,110343655,3295,3295,3295,3295,0
20241219,154000,110343655,3295,3295,3295,3295,0
20241219,153900,110343655,3295,3295,3295,3295,0
20241219,153800,110343655,3295,3295,3295,3295,0
20241219,153700,110343655,3295,3295,3295,3295,0
20241219,153600,110343655,3295,3295,3295,3295,0
20241219,153500,110343655,3295,3295,3295,3295,0
20241219,153400,110343655,3295,3295,3295,3295,0
20241219,153300,110343655,3295,3295,3295,3295,0
20241219,153200,110343655,3295,3295,3295,3295,0
20241219,153100,110343655,3295,3295,3295,3295,0
20241219,153000,110343655,3295,3295,3295,3295,1101
20241219,152900,106715860,3295,3295,3295,3295,0
20241219,152800,106715860,3295,3295,3295,3295,0
20241219,152700,106715860,3295,3295,3295,3295,0
20241219,152600,106715860,3295,3295,3295,3295,0
20241219,152500,106715860,3295,3295,3295,3295,0
20241219,152400,106715860,3295,3295,3295,3295,0
20241219,152300,106715860,3295,3295,3295,3295,0
20241219,152200,106715860,3295,3295,3295,3295,0
20241219,152100,106715860,3295,3295,3295,3295,0
20241219,152000,106715860,3295,3295,3295,3295,0
20241219,151900,106715860,3295,3290,3295,3290,418
20241219,151800,105339200,3290,3285,3290,3285,186
20241219,151700,104727840,3285,3280,3285,3275,95
20241219,151600,104416265,3265,3265,3270,3265,73
20241219,151500,104177670,3270,3270,3270,3270,36
20241219,151400,104059950,3270,3270,3270,3270,0
20241219,151300,104059950,3270,3270,3270,3270,0
20241219,151200,104059950,3270,3270,3270,3270,0
20241219,151100,104059950,3270,3270,3270,3270,0
20241219,151000,104059950,3270,3265,3270,3265,5
20241219,150900,104043605,3255,3255,3255,3255,1400
20241219,150800,99486605,3265,3260,3265,3260,18
20241219,150700,99427910,3260,3260,3260,3260,0
20241219,150600,99427910,3260,3260,3260,3260,0
20241219,150500,99427910,3260,3260,3260,3260,0
20241219,150400,99427910,3260,3260,3260,3260,13
20241219,150300,99385530,3260,3260,3260,3260,4
20241219,150200,99372490,3260,3260,3260,3260,0
20241219,150100,99372490,3260,3260,3260,3260,0
20241219,150000,99372490,3260,3260,3260,3255,154
20241219,145900,98870495,3270,3270,3270,3270,11
20241219,145800,98834525,3270,3270,3270,3270,0
20241219,145700,98834525,3270,3270,3270,3270,0
20241219,145600,98834525,3270,3270,3270,3270,0
20241219,145500,98834525,3270,3270,3270,3270,0
20241219,145400,98834525,3270,3270,3270,3270,1
20241219,145300,98831255,3255,3260,3260,3255,500
20241219,145200,97202705,3255,3260,3260,3255,2000
20241219,145100,90692055,3260,3265,3265,3260,1200
20241219,145000,86778955,3290,3260,3290,3260,200
20241219,144900,86124260,3255,3270,3270,3255,2000
20241219,144800,79604465,3270,3275,3275,3270,1000
20241219,144700,76331090,3275,3275,3275,3275,0
20241219,144600,76331090,3275,3275,3275,3275,0
20241219,144500,76331090,3275,3275,3275,3275,12
20241219,144400,76291790,3275,3280,3280,3275,500
20241219,144300,74652380,3275,3295,3295,3275,2000
20241219,144200,68090900,3310,3310,3310,3310,0
20241219,144100,68090900,3310,3310,3310,3310,0
20241219,144000,68090900,3310,3310,3310,3310,0
20241219,143900,68090900,3310,3305,3310,3305,30
20241219,143800,67991615,3305,3305,3305,3305,0
20241219,143700,67991615,3305,3305,3305,3305,0
20241219,143600,67991615,3305,3300,3305,3300,298
20241219,143500,67007680,3290,3285,3290,3285,10
20241219,143400,66974805,3285,3285,3285,3285,0
20241219,143300,66974805,3285,3285,3285,3285,586
20241219,143200,65049795,3285,3285,3285,3285,0
20241219,143100,65049795,3285,3285,3285,3285,35
20241219,143000,64934820,3290,3290,3290,3290,3
20241219,142900,64924950,3290,3290,3290,3290,0
20241219,142800,64924950,3290,3290,3290,3290,203
20241219,142700,64257080,3305,3305,3305,3305,0
20241219,142600,64257080,3305,3305,3305,3305,0
20241219,142500,64257080,3305,3305,3305,3305,0
20241219,142400,64257080,3305,3305,3305,3305,1
20241219,142300,64253775,3310,3310,3310,3310,0
20241219,142200,64253775,3310,3310,3310,3310,0
20241219,142100,64253775,3310,3310,3310,3310,0
20241219,142000,64253775,3310,3310,3310,3310,0
20241219,141900,64253775,3310,3310,3310,3310,0
20241219,141800,64253775,3310,3310,3310,3310,0
20241219,141700,64253775,3310,3310,3310,3310,0
20241219,141600,64253775,3310,3310,3310,3310,0
20241219,141500,64253775,3310,3310,3310,3310,0
20241219,141400,64253775,3310,3310,3310,3310,1
20241219,141300,64250465,3285,3285,3285,3285,1
20241219,141200,64247180,3285,3285,3285,3285,0
20241219,141100,64247180,3285,3285,3285,3285,4
20241219,141000,64234040,3280,3285,3285,3280,1000
20241219,140900,60951965,3285,3285,3285,3285,10
20241219,140800,60919115,3285,3285,3285,3285,0
20241219,140700,60919115,3285,3285,3285,3285,84
20241219,140600,60643175,3285,3285,3285,3280,877
20241219,140500,57762285,3290,3290,3290,3290,1
20241219,140400,57758995,3285,3285,3285,3285,0
20241219,140300,57758995,3285,3285,3285,3285,0
20241219,140200,57758995,3285,3290,3290,3285,670
20241219,140100,55557150,3300,3300,3300,3300,0
20241219,140000,55557150,3300,3300,3300,3300,0
20241219,135900,55557150,3300,3290,3300,3290,84
20241219,135800,55280780,3310,3310,3310,3310,0
20241219,135700,55280780,3310,3310,3310,3310,0
20241219,135600,55280780,3310,3310,3310,3310,0
20241219,135500,55280780,3310,3295,3310,3295,88
20241219,135400,54990805,3295,3295,3295,3295,203
20241219,135300,54321920,3325,3325,3325,3325,0
20241219,135200,54321920,3325,3325,3325,3325,0
20241219,135100,54321920,3325,3325,3325,3325,0
20241219,135000,54321920,3325,3325,3325,3325,0
20241219,134900,54321920,3325,3325,3325,3325,0
20241219,134800,54321920,3325,3325,3325,3325,0
20241219,134700,54321920,3325,3325,3325,3325,0
20241219,134600,54321920,3325,3325,3325,3325,14
20241219,134500,54275370,3325,3325,3325,3325,119
20241219,134400,53879695,3325,3325,3325,3325,5
20241219,134300,53863070,3290,3290,3290,3290,0
20241219,134200,53863070,3290,3300,3300,3290,1450
20241219,134100,49087265,3305,3305,3305,3305,47
20241219,134000,48931930,3300,3305,3305,3300,530
20241219,133900,47181815,3330,3330,3330,3330,0
20241219,133800,47181815,3330,3330,3330,3330,0
20241219,133700,47181815,3330,3330,3330,3330,0
20241219,133600,47181815,3330,3325,3330,3325,49
20241219,133500,47018730,3330,3330,3330,3330,0
20241219,133400,47018730,3330,3330,3330,3330,0
20241219,133300,47018730,3330,3330,3330,3330,0
20241219,133200,47018730,3330,3330,3330,3330,0
20241219,133100,47018730,3330,3330,3330,3330,0
20241219,133000,47018730,3330,3330,3330,3330,0
20241219,132900,47018730,3330,3330,3330,3330,0
20241219,132800,47018730,3330,3330,3330,3330,0
20241219,132700,47018730,3330,3330,3330,3330,0
20241219,132600,47018730,3330,3330,3330,3330,0
20241219,132500,47018730,3330,3330,3330,3330,0
20241219,132400,47018730,3330,3330,3330,3330,0
20241219,132300,47018730,3330,3330,3330,3330,0
20241219,132200,47018730,3330,3330,3330,3330,0
20241219,132100,47018730,3330,3330,3330,3330,0
20241219,132000,47018730,3330,3330,3330,3330,0
20241219,131900,47018730,3330,3330,3330,3330,0
20241219,131800,47018730,3330,3330,3330,3330,0
20241219,131700,47018730,3330,3330,3330,3330,0
20241219,131600,47018730,3330,3330,3330,3330,1
20241219,131500,47015400,3295,3295,3295,3295,0
20241219,131400,47015400,3295,3295,3295,3295,0
20241219,131300,47015400,3295,3295,3295,3295,0
20241219,131200,47015400,3295,3295,3295,3295,95
20241219,131100,46702375,3300,3300,3300,3300,204
20241219,131000,46029175,3300,3300,3300,3300,100
20241219,130900,45699175,3305,3305,3305,3305,14
20241219,130800,45652905,3305,3305,3305,3305,2
20241219,130700,45646295,3310,3310,3310,3310,0
20241219,130600,45646295,3310,3310,3310,3310,0
20241219,130500,45646295,3310,3310,3310,3310,0
20241219,130400,45646295,3310,3310,3310,3310,0
20241219,130300,45646295,3310,3310,3310,3310,0
20241219,130200,45646295,3310,3310,3310,3310,537
20241219,130100,43868825,3335,3335,3335,3335,0
20241219,130000,43868825,3335,3335,3335,3335,0
20241219,125900,43868825,3335,3335,3335,3335,0
20241219,125800,43868825,3335,3335,3335,3335,0
20241219,125700,43868825,3335,3335,3335,3335,0
20241219,125600,43868825,3335,3335,3335,3335,0
20241219,125500,43868825,3335,3335,3335,3335,24
20241219,125400,43788785,3335,3335,3335,3335,0
20241219,125300,43788785,3335,3335,3335,3335,0
20241219,125200,43788785,3335,3335,3335,3335,0
20241219,125100,43788785,3335,3335,3335,3335,0
20241219,125000,43788785,3335,3335,3335,3335,0
20241219,124900,43788785,3335,3335,3335,3335,0
20241219,124800,43788785,3335,3335,3335,3335,0
20241219,124700,43788785,3335,3335,3335,3335,0
20241219,124600,43788785,3335,3335,3335,3335,0
20241219,124500,43788785,3335,3335,3335,3335,1
20241219,124400,43785450,3310,3310,3310,3310,0
20241219,124300,43785450,3310,3310,3310,3310,0
20241219,124200,43785450,3310,3310,3310,3310,0
20241219,124100,43785450,3310,3310,3310,3310,0
20241219,124000,43785450,3310,3310,3310,3310,0
20241219,123900,43785450,3310,3310,3310,3310,0
20241219,123800,43785450,3310,3310,3310,3310,41
20241219,123700,43649740,3345,3330,3345,3330,22
20241219,123600,43576345,3300,3305,3305,3300,62
20241219,123500,43371735,3300,3300,3300,3300,0
20241219,123400,43371735,3300,3300,3300,3300,0
20241219,123300,43371735,3300,3305,3305,3300,390
20241219,123200,42084730,3335,3335,3335,3335,0
20241219,123100,42084730,3335,3335,3335,3335,0
20241219,123000,42084730,3335,3330,3335,3330,60
20241219,122900,41884680,3335,3335,3335,3335,0
20241219,122800,41884680,3335,3335,3335,3335,0
20241219,122700,41884680,3335,3335,3335,3335,0
20241219,122600,41884680,3335,3335,3335,3335,0
20241219,122500,41884680,3335,3335,3335,3335,1
20241219,122400,41881345,3335,3335,3335,3335,0
20241219,122300,41881345,3335,3335,3335,3335,1
20241219,122200,41878010,3300,3300,3300,3300,0
20241219,122100,41878010,3300,3300,3300,3300,0
20241219,122000,41878010,3300,3300,3300,3300,0
20241219,121900,41878010,3300,3300,3300,3300,0
20241219,121800,41878010,3300,3300,3300,3300,0
20241219,121700,41878010,3300,3300,3300,3300,10
20241219,121600,41845010,3350,3350,3350,3350,0
20241219,121500,41845010,3350,3350,3350,3350,0
20241219,121400,41845010,3350,3350,3350,3350,0
20241219,121300,41845010,3350,3350,3350,3350,0
20241219,121200,41845010,3350,3350,3350,3350,5
20241219,121100,41828260,3295,3320,3320,3295,888
20241219,121000,38896635,3345,3345,3345,3345,0
20241219,120900,38896635,3345,3340,3345,3340,300
20241219,120800,37893670,3340,3340,3340,3340,0
20241219,120700,37893670,3340,3340,3340,3340,0
20241219,120600,37893670,3340,3340,3340,3340,0
20241219,120500,37893670,3340,3335,3340,3335,7
20241219,120400,37870315,3320,3320,3320,3320,0
20241219,120300,37870315,3320,3320,3320,3320,0
20241219,120200,37870315,3320,3320,3320,3320,0
20241219,120100,37870315,3320,3320,3320,3320,0
20241219,120000,37870315,3320,3320,3320,3320,1
20241219,115900,37866995,3320,3320,3320,3320,1
20241219,115800,37863675,3335,3335,3335,3335,4
20241219,115700,37850335,3335,3335,3335,3335,26
20241219,115600,37763625,3335,3335,3335,3335,0
20241219,115500,37763625,3335,3335,3335,3335,0
20241219,115400,37763625,3335,3335,3335,3335,0
20241219,115300,37763625,3335,3335,3335,3335,0
20241219,115200,37763625,3335,3335,3335,3335,5
20241219,115100,37746950,3340,3340,3340,3340,0
20241219,115000,37746950,3340,3340,3340,3340,0
20241219,114900,37746950,3340,3340,3340,3340,0
20241219,114800,37746950,3340,3340,3340,3340,0
20241219,114700,37746950,3340,3340,3340,3340,11
20241219,114600,37710210,3320,3320,3320,3320,0
20241219,114500,37710210,3320,3320,3320,3320,0
20241219,114400,37710210,3320,3320,3320,3320,140
20241219,114300,37245410,3340,3340,3340,3340,1
20241219,114200,37242070,3315,3315,3315,3315,0
20241219,114100,37242070,3315,3315,3315,3315,0
20241219,114000,37242070,3315,3315,3315,3315,0
20241219,113900,37242070,3315,3315,3315,3315,2
20241219,113800,37235440,3300,3300,3300,3300,0
20241219,113700,37235440,3300,3300,3300,3300,1
20241219,113600,37232140,3300,3300,3300,3300,0
20241219,113500,37232140,3300,3300,3300,3300,184
20241219,113400,36624940,3300,3300,3300,3300,5
20241219,113300,36608440,3300,3300,3300,3300,40
20241219,113200,36476440,3295,3295,3295,3295,350
20241219,113100,35323190,3295,3295,3295,3295,0
20241219,113000,35323190,3295,3295,3295,3295,0
20241219,112900,35323190,3295,3295,3295,3295,0
20241219,112800,35323190,3295,3295,3295,3295,0
20241219,112700,35323190,3295,3295,3300,3295,501
20241219,112600,33672390,3295,3295,3295,3295,0
20241219,112500,33672390,3295,3295,3295,3295,0
20241219,112400,33672390,3295,3295,3295,3295,0
20241219,112300,33672390,3295,3295,3295,3295,2
20241219,112200,33665800,3285,3285,3285,3285,0
20241219,112100,33665800,3285,3285,3285,3285,10
20241219,112000,33632950,3285,3285,3285,3285,80
20241219,111900,33370150,3295,3295,3295,3295,0
20241219,111800,33370150,3295,3275,3295,3270,102
20241219,111700,33036555,3275,3275,3275,3275,20
20241219,111600,32971055,3275,3275,3275,3275,100
20241219,111500,32643555,3275,3275,3275,3275,100
20241219,111400,32316055,3270,3270,3270,3270,100
20241219,111300,31989055,3270,3295,3295,3270,1184
20241219,111200,28115775,3300,3305,3305,3300,1010
20241219,111100,24780100,3310,3315,3315,3310,413
20241219,111000,23411080,3315,3315,3315,3315,100
20241219,110900,23079580,3315,3315,3315,3315,100
20241219,110800,22748080,3315,3315,3315,3315,0
20241219,110700,22748080,3315,3320,3320,3315,232
20241219,110600,21977925,3325,3325,3325,3325,1
20241219,110500,21974600,3330,3330,3330,3330,200
20241219,110400,21308600,3330,3330,3330,3330,5
20241219,110300,21291950,3330,3330,3330,3330,2
20241219,110200,21285290,3320,3340,3340,3320,769
20241219,110100,18725835,3350,3350,3350,3350,0
20241219,110000,18725835,3350,3350,3350,3350,0
20241219,105900,18725835,3350,3345,3350,3345,300
20241219,105800,17721000,3350,3350,3350,3350,2
20241219,105700,17714300,3340,3350,3350,3340,297
20241219,105600,16720260,3350,3350,3350,3350,50
20241219,105500,16552760,3350,3350,3350,3350,23
20241219,105400,16475710,3350,3350,3350,3350,0
20241219,105300,16475710,3350,3350,3350,3350,178
20241219,105200,15879410,3345,3350,3350,3345,6
20241219,105100,15859330,3410,3410,3410,3410,0
20241219,105000,15859330,3410,3410,3410,3410,0
20241219,104900,15859330,3410,3410,3410,3410,0
20241219,104800,15859330,3410,3410,3410,3410,0
20241219,104700,15859330,3410,3410,3410,3410,0
20241219,104600,15859330,3410,3410,3410,3410,0
20241219,104500,15859330,3410,3410,3410,3410,0
20241219,104400,15859330,3410,3410,3410,3410,0
20241219,104300,15859330,3410,3410,3410,3410,0
20241219,104200,15859330,3410,3410,3410,3410,0
20241219,104100,15859330,3410,3410,3410,3410,0
20241219,104000,15859330,3410,3410,3410,3410,0
20241219,103900,15859330,3410,3410,3410,3410,0
20241219,103800,15859330,3410,3410,3410,3410,0
20241219,103700,15859330,3410,3410,3410,3410,0
20241219,103600,15859330,3410,3410,3410,3410,0
20241219,103500,15859330,3410,3410,3410,3410,0
20241219,103400,15859330,3410,3410,3410,3410,0
20241219,103300,15859330,3410,3410,3410,3410,0
20241219,103200,15859330,3410,3355,3410,3355,254
20241219,103100,15007105,3355,3355,3355,3355,3
20241219,103000,14997040,3350,3350,3350,3340,171
20241219,102900,14424320,3435,3435,3435,3435,0
20241219,102800,14424320,3435,3435,3435,3435,0
20241219,102700,14424320,3435,3375,3435,3350,617
20241219,102600,12353345,3355,3355,3355,3355,0
20241219,102500,12353345,3355,3355,3355,3355,5
20241219,102400,12336570,3355,3355,3355,3355,0
20241219,102300,12336570,3355,3370,3375,3355,307
20241219,102200,11304725,3370,3370,3370,3370,0
20241219,102100,11304725,3370,3370,3370,3370,0
20241219,102000,11304725,3370,3375,3375,3370,2
20241219,101900,11297980,3420,3420,3420,3420,0
20241219,101800,11297980,3420,3420,3420,3420,0
20241219,101700,11297980,3420,3420,3420,3420,0
20241219,101600,11297980,3420,3420,3420,3420,0
20241219,101500,11297980,3420,3420,3420,3420,0
20241219,101400,11297980,3420,3420,3420,3420,0
20241219,101300,11297980,3420,3420,3420,3420,0
20241219,101200,11297980,3420,3420,3420,3420,0
20241219,101100,11297980,3420,3420,3420,3420,0
20241219,101000,11297980,3420,3420,3420,3420,0
20241219,100900,11297980,3420,3420,3420,3420,0
20241219,100800,11297980,3420,3420,3420,3420,0
20241219,100700,11297980,3420,3420,3420,3420,0
20241219,100600,11297980,3420,3420,3420,3420,0
20241219,100500,11297980,3420,3420,3420,3420,1
20241219,100400,11294560,3420,3420,3420,3420,0
20241219,100300,11294560,3420,3420,3420,3420,0
20241219,100200,11294560,3420,3420,3420,3420,0
20241219,100100,11294560,3420,3420,3420,3420,1
20241219,100000,11291140,3420,3420,3420,3420,316
20241219,095900,10210420,3420,3420,3420,3420,0
20241219,095800,10210420,3420,3420,3420,3420,0
20241219,095700,10210420,3420,3420,3420,3420,0
20241219,095600,10210420,3420,3420,3420,3420,0
20241219,095500,10210420,3420,3420,3420,3420,12
20241219,095400,10169380,3355,3355,3355,3355,0
20241219,095300,10169380,3355,3355,3355,3355,0
20241219,095200,10169380,3355,3385,3385,3355,667
20241219,095100,7925990,3385,3385,3385,3385,0
20241219,095000,7925990,3385,3385,3385,3385,0
20241219,094900,7925990,3385,3390,3390,3385,14
20241219,094800,7878590,3435,3435,3435,3435,0
20241219,094700,7878590,3435,3435,3435,3435,0
20241219,094600,7878590,3435,3435,3435,3435,0
20241219,094500,7878590,3435,3435,3435,3435,0
20241219,094400,7878590,3435,3435,3435,3435,1
20241219,094300,7875155,3425,3425,3425,3425,3
20241219,094200,7864880,3425,3415,3425,3415,9
20241219,094100,7834110,3425,3425,3425,3425,1
20241219,094000,7830685,3430,3430,3430,3430,0
20241219,093900,7830685,3430,3425,3430,3425,11
20241219,093800,7792985,3390,3390,3390,3390,50
20241219,093700,7623485,3390,3395,3395,3390,16
20241219,093600,7569220,3405,3405,3405,3405,4
20241219,093500,7555600,3405,3405,3405,3400,219
20241219,093400,6810200,3460,3460,3460,3460,0
20241219,093300,6810200,3460,3460,3460,3460,0
20241219,093200,6810200,3460,3460,3460,3460,0
20241219,093100,6810200,3460,3460,3460,3460,2
20241219,093000,6803280,3455,3455,3455,3455,0
20241219,092900,6803280,3455,3450,3455,3450,288
20241219,092800,5808535,3450,3450,3450,3450,1
20241219,092700,5805085,3400,3400,3400,3400,0
20241219,092600,5805085,3400,3400,3400,3400,1
20241219,092500,5801685,3400,3400,3400,3400,63
20241219,092400,5587485,3395,3445,3445,3395,183
20241219,092300,4965290,3450,3450,3450,3450,10
20241219,092200,4930790,3455,3455,3455,3455,10
20241219,092100,4896240,3465,3410,3465,3410,89
20241219,092000,4590985,3410,3410,3410,3410,1
20241219,091900,4587575,3410,3410,3410,3410,4
20241219,091800,4573935,3410,3410,3410,3410,0
20241219,091700,4573935,3410,3410,3410,3410,0
20241219,091600,4573935,3410,3410,3410,3410,0
20241219,091500,4573935,3410,3410,3410,3410,10
20241219,091400,4539835,3415,3415,3415,3415,0
20241219,091300,4539835,3415,3415,3415,3415,0
20241219,091200,4539835,3415,3415,3415,3415,0
20241219,091100,4539835,3415,3410,3415,3410,50
20241219,091000,4369110,3415,3415,3415,3415,0
20241219,090900,4369110,3415,3415,3415,3415,0
20241219,090800,4369110,3415,3415,3415,3415,0
20241219,090700,4369110,3415,3415,3415,3415,0
20241219,090600,4369110,3415,3415,3415,3415,0
20241219,090500,4369110,3415,3415,3415,3415,0
20241219,090400,4369110,3415,3415,3415,3415,1
20241219,090300,4365695,3355,3355,3355,3355,0
20241219,090200,4365695,3355,3355,3355,3355,10
20241219,090100,4332145,3355,3400,3430,3355,274
20241219,090000,3398870,3400,3445,3445,3325,1008