KissMeData/014530/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190000,240992920,3615,3615,3615,3615,1974
20241220,185900,240992920,3615,3615,3615,3615,0
20241220,185800,240992920,3615,3615,3615,3615,0
20241220,185700,240992920,3615,3615,3615,3615,0
20241220,185600,240992920,3615,3615,3615,3615,0
20241220,185500,240992920,3615,3615,3615,3615,0
20241220,185400,240992920,3615,3615,3615,3615,0
20241220,185300,240992920,3615,3615,3615,3615,0
20241220,185200,240992920,3615,3615,3615,3615,0
20241220,185100,240992920,3615,3615,3615,3615,0
20241220,185000,240992920,3615,3615,3615,3615,0
20241220,184900,240992920,3615,3615,3615,3615,0
20241220,184800,240992920,3615,3615,3615,3615,0
20241220,184700,240992920,3615,3615,3615,3615,0
20241220,184600,240992920,3615,3615,3615,3615,0
20241220,184500,240992920,3615,3615,3615,3615,0
20241220,184400,240992920,3615,3615,3615,3615,0
20241220,184300,240992920,3615,3615,3615,3615,0
20241220,184200,240992920,3615,3615,3615,3615,0
20241220,184100,240992920,3615,3615,3615,3615,0
20241220,184000,240992920,3615,3615,3615,3615,0
20241220,183900,240992920,3615,3615,3615,3615,0
20241220,183800,240992920,3615,3615,3615,3615,0
20241220,183700,240992920,3615,3615,3615,3615,0
20241220,183600,240992920,3615,3615,3615,3615,0
20241220,183500,240992920,3615,3615,3615,3615,0
20241220,183400,240992920,3615,3615,3615,3615,0
20241220,183300,240992920,3615,3615,3615,3615,0
20241220,183200,240992920,3615,3615,3615,3615,0
20241220,183100,240992920,3615,3615,3615,3615,0
20241220,183000,240992920,3615,3615,3615,3615,1974
20241220,182900,240992920,3615,3615,3615,3615,0
20241220,182800,240992920,3615,3615,3615,3615,0
20241220,182700,240992920,3615,3615,3615,3615,0
20241220,182600,240992920,3615,3615,3615,3615,0
20241220,182500,240992920,3615,3615,3615,3615,0
20241220,182400,240992920,3615,3615,3615,3615,0
20241220,182300,240992920,3615,3615,3615,3615,0
20241220,182200,240992920,3615,3615,3615,3615,0
20241220,182100,240992920,3615,3615,3615,3615,0
20241220,182000,240992920,3615,3615,3615,3615,0
20241220,181900,240992920,3615,3615,3615,3615,0
20241220,181800,240992920,3615,3615,3615,3615,0
20241220,181700,240992920,3615,3615,3615,3615,0
20241220,181600,240992920,3615,3615,3615,3615,0
20241220,181500,240992920,3615,3615,3615,3615,0
20241220,181400,240992920,3615,3615,3615,3615,0
20241220,181300,240992920,3615,3615,3615,3615,0
20241220,181200,240992920,3615,3615,3615,3615,0
20241220,181100,240992920,3615,3615,3615,3615,0
20241220,181000,240992920,3615,3615,3615,3615,0
20241220,180900,240992920,3615,3615,3615,3615,0
20241220,180800,240992920,3615,3615,3615,3615,0
20241220,180700,240992920,3615,3615,3615,3615,0
20241220,180600,240992920,3615,3615,3615,3615,0
20241220,180500,240992920,3615,3615,3615,3615,0
20241220,180400,240992920,3615,3615,3615,3615,0
20241220,180300,240992920,3615,3615,3615,3615,0
20241220,180200,240992920,3615,3615,3615,3615,0
20241220,180100,240992920,3615,3615,3615,3615,0
20241220,180000,240992920,3615,3615,3615,3615,1974
20241220,175900,240992920,3615,3615,3615,3615,0
20241220,175800,240992920,3615,3615,3615,3615,0
20241220,175700,240992920,3615,3615,3615,3615,0
20241220,175600,240992920,3615,3615,3615,3615,0
20241220,175500,240992920,3615,3615,3615,3615,0
20241220,175400,240992920,3615,3615,3615,3615,0
20241220,175300,240992920,3615,3615,3615,3615,0
20241220,175200,240992920,3615,3615,3615,3615,0
20241220,175100,240992920,3615,3615,3615,3615,0
20241220,175000,240992920,3615,3615,3615,3615,0
20241220,174900,240992920,3615,3615,3615,3615,0
20241220,174800,240992920,3615,3615,3615,3615,0
20241220,174700,240992920,3615,3615,3615,3615,0
20241220,174600,240992920,3615,3615,3615,3615,0
20241220,174500,240992920,3615,3615,3615,3615,0
20241220,174400,240992920,3615,3615,3615,3615,0
20241220,174300,240992920,3615,3615,3615,3615,0
20241220,174200,240992920,3615,3615,3615,3615,0
20241220,174100,240992920,3615,3615,3615,3615,0
20241220,174000,240992920,3615,3615,3615,3615,0
20241220,173900,240992920,3615,3615,3615,3615,0
20241220,173800,240992920,3615,3615,3615,3615,0
20241220,173700,240992920,3615,3615,3615,3615,0
20241220,173600,240992920,3615,3615,3615,3615,0
20241220,173500,240992920,3615,3615,3615,3615,0
20241220,173400,240992920,3615,3615,3615,3615,0
20241220,173300,240992920,3615,3615,3615,3615,0
20241220,173200,240992920,3615,3615,3615,3615,0
20241220,173100,240992920,3615,3615,3615,3615,0
20241220,173000,240992920,3615,3615,3615,3615,1974
20241220,172900,240992920,3615,3615,3615,3615,0
20241220,172800,240992920,3615,3615,3615,3615,0
20241220,172700,240992920,3615,3615,3615,3615,0
20241220,172600,240992920,3615,3615,3615,3615,0
20241220,172500,240992920,3615,3615,3615,3615,0
20241220,172400,240992920,3615,3615,3615,3615,0
20241220,172300,240992920,3615,3615,3615,3615,0
20241220,172200,240992920,3615,3615,3615,3615,0
20241220,172100,240992920,3615,3615,3615,3615,0
20241220,172000,240992920,3615,3615,3615,3615,0
20241220,171900,240992920,3615,3615,3615,3615,0
20241220,171800,240992920,3615,3615,3615,3615,0
20241220,171700,240992920,3615,3615,3615,3615,0
20241220,171600,240992920,3615,3615,3615,3615,0
20241220,171500,240992920,3615,3615,3615,3615,0
20241220,171400,240992920,3615,3615,3615,3615,0
20241220,171300,240992920,3615,3615,3615,3615,0
20241220,171200,240992920,3615,3615,3615,3615,0
20241220,171100,240992920,3615,3615,3615,3615,0
20241220,171000,240992920,3615,3615,3615,3615,0
20241220,170900,240992920,3615,3615,3615,3615,0
20241220,170800,240992920,3615,3615,3615,3615,0
20241220,170700,240992920,3615,3615,3615,3615,0
20241220,170600,240992920,3615,3615,3615,3615,0
20241220,170500,240992920,3615,3615,3615,3615,0
20241220,170400,240992920,3615,3615,3615,3615,0
20241220,170300,240992920,3615,3615,3615,3615,0
20241220,170200,240992920,3615,3615,3615,3615,0
20241220,170100,240992920,3615,3615,3615,3615,0
20241220,170000,240992920,3615,3615,3615,3615,1974
20241220,165900,240992920,3615,3615,3615,3615,0
20241220,165800,240992920,3615,3615,3615,3615,0
20241220,165700,240992920,3615,3615,3615,3615,0
20241220,165600,240992920,3615,3615,3615,3615,0
20241220,165500,240992920,3615,3615,3615,3615,0
20241220,165400,240992920,3615,3615,3615,3615,0
20241220,165300,240992920,3615,3615,3615,3615,0
20241220,165200,240992920,3615,3615,3615,3615,0
20241220,165100,240992920,3615,3615,3615,3615,0
20241220,165000,240992920,3615,3615,3615,3615,0
20241220,164900,240992920,3615,3615,3615,3615,0
20241220,164800,240992920,3615,3615,3615,3615,0
20241220,164700,240992920,3615,3615,3615,3615,0
20241220,164600,240992920,3615,3615,3615,3615,0
20241220,164500,240992920,3615,3615,3615,3615,0
20241220,164400,240992920,3615,3615,3615,3615,0
20241220,164300,240992920,3615,3615,3615,3615,0
20241220,164200,240992920,3615,3615,3615,3615,0
20241220,164100,240992920,3615,3615,3615,3615,0
20241220,164000,240992920,3615,3615,3615,3615,0
20241220,163900,240992920,3615,3615,3615,3615,0
20241220,163800,240992920,3615,3615,3615,3615,0
20241220,163700,240992920,3615,3615,3615,3615,0
20241220,163600,240992920,3615,3615,3615,3615,0
20241220,163500,240992920,3615,3615,3615,3615,0
20241220,163400,240992920,3615,3615,3615,3615,0
20241220,163300,240992920,3615,3615,3615,3615,0
20241220,163200,240992920,3615,3615,3615,3615,0
20241220,163100,240992920,3615,3615,3615,3615,0
20241220,163000,240992920,3615,3615,3615,3615,1974
20241220,162900,240992920,3615,3615,3615,3615,0
20241220,162800,240992920,3615,3615,3615,3615,0
20241220,162700,240992920,3615,3615,3615,3615,0
20241220,162600,240992920,3615,3615,3615,3615,0
20241220,162500,240992920,3615,3615,3615,3615,0
20241220,162400,240992920,3615,3615,3615,3615,0
20241220,162300,240992920,3615,3615,3615,3615,0
20241220,162200,240992920,3615,3615,3615,3615,0
20241220,162100,240992920,3615,3615,3615,3615,0
20241220,162000,240992920,3615,3615,3615,3615,0
20241220,161900,240992920,3615,3615,3615,3615,0
20241220,161800,240992920,3615,3615,3615,3615,0
20241220,161700,240992920,3615,3615,3615,3615,0
20241220,161600,240992920,3615,3615,3615,3615,0
20241220,161500,240992920,3615,3615,3615,3615,0
20241220,161400,240992920,3615,3615,3615,3615,0
20241220,161300,240992920,3615,3615,3615,3615,0
20241220,161200,240992920,3615,3615,3615,3615,0
20241220,161100,240992920,3615,3615,3615,3615,0
20241220,161000,240992920,3615,3615,3615,3615,0
20241220,160900,240992920,3615,3615,3615,3615,0
20241220,160800,240992920,3615,3615,3615,3615,0
20241220,160700,240992920,3615,3615,3615,3615,0
20241220,160600,240992920,3615,3615,3615,3615,0
20241220,160500,240992920,3615,3615,3615,3615,0
20241220,160400,240992920,3615,3615,3615,3615,0
20241220,160300,240992920,3615,3615,3615,3615,0
20241220,160200,240992920,3615,3615,3615,3615,0
20241220,160100,240992920,3615,3615,3615,3615,0
20241220,160000,240992920,3615,3615,3615,3615,1974
20241220,155900,240992920,3615,3615,3615,3615,0
20241220,155800,240992920,3615,3615,3615,3615,0
20241220,155700,240992920,3615,3615,3615,3615,0
20241220,155600,240992920,3615,3615,3615,3615,0
20241220,155500,240992920,3615,3615,3615,3615,0
20241220,155400,240992920,3615,3615,3615,3615,0
20241220,155300,240992920,3615,3615,3615,3615,0
20241220,155200,240992920,3615,3615,3615,3615,0
20241220,155100,240992920,3615,3615,3615,3615,0
20241220,155000,240992920,3615,3615,3615,3615,0
20241220,154900,240992920,3615,3615,3615,3615,0
20241220,154800,240992920,3615,3615,3615,3615,0
20241220,154700,240992920,3615,3615,3615,3615,0
20241220,154600,240992920,3615,3615,3615,3615,0
20241220,154500,240992920,3615,3615,3615,3615,0
20241220,154400,240992920,3615,3615,3615,3615,0
20241220,154300,240992920,3615,3615,3615,3615,0
20241220,154200,240992920,3615,3615,3615,3615,0
20241220,154100,240992920,3615,3615,3615,3615,0
20241220,154000,240992920,3615,3615,3615,3615,0
20241220,153900,240992920,3615,3615,3615,3615,0
20241220,153800,240992920,3615,3615,3615,3615,0
20241220,153700,240992920,3615,3615,3615,3615,0
20241220,153600,240992920,3615,3615,3615,3615,0
20241220,153500,240992920,3615,3615,3615,3615,0
20241220,153400,240992920,3615,3615,3615,3615,0
20241220,153300,240992920,3615,3615,3615,3615,0
20241220,153200,240992920,3615,3615,3615,3615,0
20241220,153100,240992920,3615,3615,3615,3615,0
20241220,153000,240992920,3615,3615,3615,3615,3948
20241220,152900,233856910,3595,3595,3595,3595,0
20241220,152800,233856910,3595,3595,3595,3595,0
20241220,152700,233856910,3595,3595,3595,3595,0
20241220,152600,233856910,3595,3595,3595,3595,0
20241220,152500,233856910,3595,3595,3595,3595,0
20241220,152400,233856910,3595,3595,3595,3595,0
20241220,152300,233856910,3595,3595,3595,3595,0
20241220,152200,233856910,3595,3595,3595,3595,0
20241220,152100,233856910,3595,3595,3595,3595,0
20241220,152000,233856910,3595,3595,3595,3595,0
20241220,151900,233856910,3595,3595,3595,3595,10
20241220,151800,233820960,3595,3595,3595,3595,0
20241220,151700,233820960,3595,3595,3595,3595,0
20241220,151600,233820960,3595,3595,3595,3595,0
20241220,151500,233820960,3595,3595,3595,3595,0
20241220,151400,233820960,3595,3585,3595,3585,71
20241220,151300,233566415,3595,3595,3595,3595,0
20241220,151200,233566415,3595,3595,3595,3595,0
20241220,151100,233566415,3595,3595,3595,3595,0
20241220,151000,233566415,3595,3595,3595,3595,0
20241220,150900,233566415,3595,3595,3595,3595,0
20241220,150800,233566415,3595,3595,3595,3595,0
20241220,150700,233566415,3595,3595,3595,3595,0
20241220,150600,233566415,3595,3595,3595,3595,0
20241220,150500,233566415,3595,3595,3595,3595,0
20241220,150400,233566415,3595,3595,3595,3595,1
20241220,150300,233562820,3580,3580,3580,3580,0
20241220,150200,233562820,3580,3580,3580,3580,0
20241220,150100,233562820,3580,3580,3580,3580,30
20241220,150000,233455420,3595,3590,3595,3590,7
20241220,145900,233430260,3595,3595,3595,3595,0
20241220,145800,233430260,3595,3595,3595,3595,0
20241220,145700,233430260,3595,3595,3595,3595,1
20241220,145600,233426665,3585,3585,3585,3585,0
20241220,145500,233426665,3585,3585,3585,3585,47
20241220,145400,233258170,3585,3590,3590,3585,1159
20241220,145300,229103120,3595,3595,3595,3595,0
20241220,145200,229103120,3595,3595,3595,3595,0
20241220,145100,229103120,3595,3595,3595,3595,3
20241220,145000,229092335,3600,3600,3600,3600,0
20241220,144900,229092335,3600,3600,3600,3600,0
20241220,144800,229092335,3600,3600,3600,3600,0
20241220,144700,229092335,3600,3600,3600,3600,0
20241220,144600,229092335,3600,3600,3600,3600,0
20241220,144500,229092335,3600,3600,3600,3600,0
20241220,144400,229092335,3600,3600,3600,3600,0
20241220,144300,229092335,3600,3600,3600,3600,0
20241220,144200,229092335,3600,3600,3600,3600,0
20241220,144100,229092335,3600,3600,3600,3600,0
20241220,144000,229092335,3600,3600,3600,3600,6
20241220,143900,229070735,3600,3600,3600,3600,0
20241220,143800,229070735,3600,3600,3600,3600,0
20241220,143700,229070735,3600,3600,3600,3600,0
20241220,143600,229070735,3600,3600,3600,3600,52
20241220,143500,228883535,3600,3600,3600,3600,0
20241220,143400,228883535,3600,3600,3600,3600,0
20241220,143300,228883535,3600,3600,3600,3600,0
20241220,143200,228883535,3600,3600,3600,3600,5
20241220,143100,228865535,3585,3585,3585,3585,2
20241220,143000,228858365,3600,3600,3600,3600,0
20241220,142900,228858365,3600,3600,3600,3600,0
20241220,142800,228858365,3600,3600,3600,3600,0
20241220,142700,228858365,3600,3600,3600,3600,0
20241220,142600,228858365,3600,3600,3600,3600,0
20241220,142500,228858365,3600,3600,3600,3600,0
20241220,142400,228858365,3600,3600,3600,3600,1
20241220,142300,228854765,3600,3600,3600,3600,0
20241220,142200,228854765,3600,3600,3600,3600,0
20241220,142100,228854765,3600,3595,3600,3595,828
20241220,142000,225875615,3595,3595,3595,3595,1
20241220,141900,225872020,3595,3595,3595,3595,1000
20241220,141800,222277020,3580,3585,3590,3580,1001
20241220,141700,218683935,3580,3580,3580,3580,172
20241220,141600,218068175,3580,3580,3580,3580,0
20241220,141500,218068175,3580,3580,3580,3580,0
20241220,141400,218068175,3580,3580,3580,3580,0
20241220,141300,218068175,3580,3580,3580,3580,1
20241220,141200,218064595,3580,3580,3580,3580,0
20241220,141100,218064595,3580,3580,3580,3580,30
20241220,141000,217957195,3580,3580,3580,3580,70
20241220,140900,217706595,3580,3580,3580,3580,0
20241220,140800,217706595,3580,3580,3580,3580,0
20241220,140700,217706595,3580,3580,3580,3580,0
20241220,140600,217706595,3580,3580,3580,3580,0
20241220,140500,217706595,3580,3580,3580,3580,1
20241220,140400,217703015,3575,3575,3575,3575,3
20241220,140300,217692290,3580,3580,3580,3580,0
20241220,140200,217692290,3580,3580,3580,3580,1
20241220,140100,217688710,3575,3575,3575,3575,0
20241220,140000,217688710,3575,3575,3575,3575,0
20241220,135900,217688710,3575,3575,3575,3575,25
20241220,135800,217599335,3575,3575,3575,3575,40
20241220,135700,217456335,3585,3585,3585,3585,0
20241220,135600,217456335,3585,3585,3585,3585,0
20241220,135500,217456335,3585,3585,3585,3585,0
20241220,135400,217456335,3585,3585,3585,3585,0
20241220,135300,217456335,3585,3585,3585,3585,0
20241220,135200,217456335,3585,3585,3585,3585,0
20241220,135100,217456335,3585,3575,3585,3570,1301
20241220,135000,212807750,3575,3575,3575,3575,1
20241220,134900,212804175,3580,3580,3580,3580,0
20241220,134800,212804175,3580,3580,3580,3580,0
20241220,134700,212804175,3580,3580,3580,3580,1
20241220,134600,212800595,3580,3570,3580,3570,746
20241220,134500,210133185,3580,3580,3580,3580,0
20241220,134400,210133185,3580,3570,3580,3570,401
20241220,134300,208700105,3575,3575,3575,3575,0
20241220,134200,208700105,3575,3575,3575,3575,0
20241220,134100,208700105,3575,3575,3575,3575,5
20241220,134000,208682230,3570,3570,3570,3570,230
20241220,133900,207861130,3575,3575,3575,3575,0
20241220,133800,207861130,3575,3575,3575,3575,0
20241220,133700,207861130,3575,3575,3575,3575,0
20241220,133600,207861130,3575,3575,3575,3575,18
20241220,133500,207796780,3570,3570,3570,3570,80
20241220,133400,207511180,3575,3575,3575,3575,189
20241220,133300,206835505,3580,3580,3580,3580,1
20241220,133200,206831925,3575,3575,3575,3575,0
20241220,133100,206831925,3575,3575,3575,3575,59
20241220,133000,206621000,3575,3575,3575,3575,0
20241220,132900,206621000,3575,3575,3575,3575,0
20241220,132800,206621000,3575,3575,3575,3575,112
20241220,132700,206220600,3575,3575,3575,3575,1
20241220,132600,206217025,3575,3575,3575,3575,15
20241220,132500,206163400,3575,3575,3575,3575,301
20241220,132400,205087325,3575,3575,3575,3575,0
20241220,132300,205087325,3575,3575,3575,3575,0
20241220,132200,205087325,3575,3575,3575,3575,1
20241220,132100,205083750,3575,3575,3575,3575,0
20241220,132000,205083750,3575,3575,3575,3575,3
20241220,131900,205073025,3575,3575,3575,3575,0
20241220,131800,205073025,3575,3575,3575,3575,10
20241220,131700,205037275,3575,3575,3575,3575,1
20241220,131600,205033700,3570,3570,3570,3570,100
20241220,131500,204676700,3575,3575,3575,3575,698
20241220,131400,202181350,3575,3575,3575,3575,0
20241220,131300,202181350,3575,3575,3575,3575,1774
20241220,131200,195839300,3580,3580,3580,3580,0
20241220,131100,195839300,3580,3580,3580,3580,0
20241220,131000,195839300,3580,3580,3580,3580,0
20241220,130900,195839300,3580,3580,3580,3580,0
20241220,130800,195839300,3580,3580,3580,3580,0
20241220,130700,195839300,3580,3580,3580,3580,0
20241220,130600,195839300,3580,3580,3580,3580,1
20241220,130500,195835720,3580,3580,3580,3580,0
20241220,130400,195835720,3580,3580,3580,3580,0
20241220,130300,195835720,3580,3580,3580,3580,0
20241220,130200,195835720,3580,3580,3580,3580,0
20241220,130100,195835720,3580,3580,3580,3580,1
20241220,130000,195832140,3580,3580,3580,3580,26
20241220,125900,195739060,3580,3580,3580,3580,0
20241220,125800,195739060,3580,3580,3580,3580,0
20241220,125700,195739060,3580,3580,3580,3580,105
20241220,125600,195363160,3580,3580,3580,3580,395
20241220,125500,193949060,3580,3580,3580,3580,0
20241220,125400,193949060,3580,3580,3580,3580,0
20241220,125300,193949060,3580,3580,3580,3580,0
20241220,125200,193949060,3580,3580,3580,3580,0
20241220,125100,193949060,3580,3580,3580,3580,0
20241220,125000,193949060,3580,3580,3580,3580,1
20241220,124900,193945480,3580,3580,3580,3575,404
20241220,124800,192501160,3580,3580,3580,3580,0
20241220,124700,192501160,3580,3580,3580,3580,0
20241220,124600,192501160,3580,3580,3580,3580,0
20241220,124500,192501160,3580,3580,3580,3580,729
20241220,124400,189891340,3580,3580,3580,3580,0
20241220,124300,189891340,3580,3580,3580,3580,0
20241220,124200,189891340,3580,3580,3580,3580,0
20241220,124100,189891340,3580,3580,3580,3580,1
20241220,124000,189887760,3580,3580,3580,3580,1
20241220,123900,189884180,3580,3580,3580,3580,0
20241220,123800,189884180,3580,3580,3580,3580,72
20241220,123700,189626420,3580,3580,3580,3580,0
20241220,123600,189626420,3580,3580,3580,3580,0
20241220,123500,189626420,3580,3580,3580,3580,0
20241220,123400,189626420,3580,3580,3580,3580,0
20241220,123300,189626420,3580,3580,3580,3580,0
20241220,123200,189626420,3580,3580,3580,3580,0
20241220,123100,189626420,3580,3580,3580,3580,0
20241220,123000,189626420,3580,3580,3580,3580,1
20241220,122900,189622840,3575,3580,3580,3575,98
20241220,122800,189272485,3580,3580,3580,3575,7
20241220,122700,189247440,3580,3580,3580,3580,0
20241220,122600,189247440,3580,3580,3580,3580,1
20241220,122500,189243860,3580,3580,3580,3580,41
20241220,122400,189097080,3580,3580,3580,3580,0
20241220,122300,189097080,3580,3580,3580,3580,1559
20241220,122200,183515860,3580,3580,3580,3580,0
20241220,122100,183515860,3580,3580,3580,3580,14
20241220,122000,183465740,3590,3590,3590,3590,1
20241220,121900,183462150,3580,3580,3580,3580,0
20241220,121800,183462150,3580,3580,3580,3580,1
20241220,121700,183458570,3575,3575,3575,3575,2437
20241220,121600,174746295,3575,3575,3575,3575,3169
20241220,121500,163417120,3580,3580,3580,3580,1
20241220,121400,163413540,3580,3580,3580,3580,1
20241220,121300,163409960,3575,3575,3575,3575,0
20241220,121200,163409960,3575,3575,3575,3575,12
20241220,121100,163367060,3575,3575,3575,3575,0
20241220,121000,163367060,3575,3575,3575,3575,0
20241220,120900,163367060,3575,3575,3575,3575,75
20241220,120800,163098935,3580,3580,3580,3580,0
20241220,120700,163098935,3580,3580,3580,3580,0
20241220,120600,163098935,3580,3580,3580,3580,1
20241220,120500,163095355,3575,3575,3575,3575,0
20241220,120400,163095355,3575,3575,3575,3575,0
20241220,120300,163095355,3575,3575,3575,3575,40
20241220,120200,162952355,3580,3580,3580,3580,2326
20241220,120100,154625275,3585,3585,3585,3585,0
20241220,120000,154625275,3585,3585,3585,3585,130
20241220,115900,154159225,3585,3585,3585,3585,0
20241220,115800,154159225,3585,3585,3585,3585,270
20241220,115700,153191275,3580,3580,3580,3580,0
20241220,115600,153191275,3580,3580,3580,3580,0
20241220,115500,153191275,3580,3580,3580,3580,0
20241220,115400,153191275,3580,3580,3580,3580,0
20241220,115300,153191275,3580,3580,3580,3580,0
20241220,115200,153191275,3580,3580,3580,3580,0
20241220,115100,153191275,3580,3580,3580,3580,4
20241220,115000,153176955,3585,3585,3585,3585,0
20241220,114900,153176955,3585,3585,3585,3585,1
20241220,114800,153173370,3580,3580,3580,3580,0
20241220,114700,153173370,3580,3580,3580,3580,30
20241220,114600,153065970,3585,3585,3585,3585,0
20241220,114500,153065970,3585,3585,3585,3585,18
20241220,114400,153001440,3585,3585,3585,3585,0
20241220,114300,153001440,3585,3585,3585,3585,0
20241220,114200,153001440,3585,3585,3585,3585,0
20241220,114100,153001440,3585,3585,3585,3585,0
20241220,114000,153001440,3585,3585,3585,3585,3
20241220,113900,152990685,3580,3580,3580,3580,0
20241220,113800,152990685,3580,3580,3580,3580,0
20241220,113700,152990685,3580,3580,3580,3580,0
20241220,113600,152990685,3580,3580,3580,3580,0
20241220,113500,152990685,3580,3580,3580,3580,0
20241220,113400,152990685,3580,3580,3580,3580,0
20241220,113300,152990685,3580,3580,3580,3580,0
20241220,113200,152990685,3580,3580,3580,3580,0
20241220,113100,152990685,3580,3580,3580,3580,0
20241220,113000,152990685,3580,3580,3580,3580,0
20241220,112900,152990685,3580,3580,3580,3580,0
20241220,112800,152990685,3580,3580,3580,3580,0
20241220,112700,152990685,3580,3580,3580,3580,0
20241220,112600,152990685,3580,3580,3580,3580,0
20241220,112500,152990685,3580,3580,3580,3580,0
20241220,112400,152990685,3580,3580,3580,3580,0
20241220,112300,152990685,3580,3580,3580,3580,0
20241220,112200,152990685,3580,3580,3580,3580,0
20241220,112100,152990685,3580,3580,3580,3580,0
20241220,112000,152990685,3580,3580,3580,3580,0
20241220,111900,152990685,3580,3580,3580,3580,0
20241220,111800,152990685,3580,3580,3580,3580,0
20241220,111700,152990685,3580,3580,3580,3580,450
20241220,111600,151379685,3585,3585,3585,3585,1
20241220,111500,151376100,3580,3580,3580,3580,0
20241220,111400,151376100,3580,3580,3580,3580,0
20241220,111300,151376100,3580,3580,3580,3580,0
20241220,111200,151376100,3580,3580,3580,3580,0
20241220,111100,151376100,3580,3580,3580,3580,1
20241220,111000,151372520,3585,3585,3585,3585,1
20241220,110900,151368935,3580,3580,3580,3580,27
20241220,110800,151272275,3585,3585,3585,3585,0
20241220,110700,151272275,3585,3585,3585,3585,0
20241220,110600,151272275,3585,3585,3585,3585,434
20241220,110500,149716385,3585,3585,3585,3585,0
20241220,110400,149716385,3585,3585,3585,3585,0
20241220,110300,149716385,3585,3585,3585,3585,20
20241220,110200,149644685,3585,3585,3585,3585,0
20241220,110100,149644685,3585,3585,3585,3585,0
20241220,110000,149644685,3585,3585,3585,3585,106
20241220,105900,149264675,3580,3580,3580,3580,2
20241220,105800,149257515,3580,3580,3580,3580,0
20241220,105700,149257515,3580,3580,3580,3580,0
20241220,105600,149257515,3580,3580,3580,3580,0
20241220,105500,149257515,3580,3580,3580,3580,1155
20241220,105400,145122615,3580,3580,3580,3580,1
20241220,105300,145119035,3585,3585,3585,3585,0
20241220,105200,145119035,3585,3585,3585,3585,1
20241220,105100,145115450,3580,3580,3580,3580,5
20241220,105000,145097550,3585,3585,3585,3585,0
20241220,104900,145097550,3585,3585,3585,3585,1249
20241220,104800,140619885,3590,3590,3590,3590,0
20241220,104700,140619885,3590,3590,3590,3590,23
20241220,104600,140537315,3585,3585,3585,3585,3
20241220,104500,140526560,3600,3600,3600,3600,0
20241220,104400,140526560,3600,3600,3600,3600,0
20241220,104300,140526560,3600,3600,3600,3600,0
20241220,104200,140526560,3600,3600,3600,3600,0
20241220,104100,140526560,3600,3595,3600,3595,144
20241220,104000,140008730,3595,3595,3595,3595,1
20241220,103900,140005135,3585,3585,3585,3585,100
20241220,103800,139646635,3595,3595,3595,3595,0
20241220,103700,139646635,3595,3595,3595,3595,0
20241220,103600,139646635,3595,3595,3595,3595,0
20241220,103500,139646635,3595,3595,3595,3595,0
20241220,103400,139646635,3595,3595,3595,3595,0
20241220,103300,139646635,3595,3595,3595,3595,0
20241220,103200,139646635,3595,3595,3595,3595,0
20241220,103100,139646635,3595,3595,3595,3595,0
20241220,103000,139646635,3595,3595,3595,3595,0
20241220,102900,139646635,3595,3595,3595,3595,0
20241220,102800,139646635,3595,3595,3595,3595,0
20241220,102700,139646635,3595,3595,3595,3595,1
20241220,102600,139643040,3585,3590,3590,3585,1450
20241220,102500,134441380,3590,3590,3590,3590,64
20241220,102400,134211620,3595,3595,3595,3595,10
20241220,102300,134175670,3595,3595,3595,3595,90
20241220,102200,133852120,3595,3595,3595,3595,16
20241220,102100,133794600,3595,3595,3595,3595,0
20241220,102000,133794600,3595,3595,3595,3595,0
20241220,101900,133794600,3595,3595,3595,3595,0
20241220,101800,133794600,3595,3595,3595,3595,2
20241220,101700,133787410,3590,3590,3590,3590,523
20241220,101600,131909840,3595,3595,3595,3595,0
20241220,101500,131909840,3595,3595,3595,3595,1
20241220,101400,131906245,3600,3595,3600,3590,4
20241220,101300,131891865,3600,3600,3600,3600,0
20241220,101200,131891865,3600,3600,3600,3600,0
20241220,101100,131891865,3600,3600,3600,3600,0
20241220,101000,131891865,3600,3600,3600,3600,1
20241220,100900,131888265,3595,3595,3595,3595,1
20241220,100800,131884670,3600,3600,3600,3600,1
20241220,100700,131881070,3600,3600,3600,3600,0
20241220,100600,131881070,3600,3600,3600,3600,5
20241220,100500,131863070,3600,3600,3600,3600,1
20241220,100400,131859470,3600,3600,3600,3600,3
20241220,100300,131848670,3600,3600,3600,3600,0
20241220,100200,131848670,3600,3600,3600,3600,0
20241220,100100,131848670,3600,3600,3600,3600,0
20241220,100000,131848670,3600,3600,3600,3600,0
20241220,095900,131848670,3600,3600,3600,3600,30
20241220,095800,131740670,3600,3600,3600,3600,50
20241220,095700,131560670,3600,3595,3600,3595,15
20241220,095600,131506735,3585,3585,3585,3585,16
20241220,095500,131449375,3590,3590,3590,3590,2
20241220,095400,131442195,3595,3595,3595,3595,0
20241220,095300,131442195,3595,3595,3595,3595,0
20241220,095200,131442195,3595,3595,3595,3595,7
20241220,095100,131417030,3590,3590,3590,3590,0
20241220,095000,131417030,3590,3590,3590,3590,0
20241220,094900,131417030,3590,3590,3590,3590,0
20241220,094800,131417030,3590,3590,3590,3590,0
20241220,094700,131417030,3590,3590,3590,3590,41
20241220,094600,131269840,3600,3600,3600,3600,5
20241220,094500,131251840,3590,3590,3590,3590,254
20241220,094400,130339980,3590,3590,3590,3590,0
20241220,094300,130339980,3590,3590,3590,3590,0
20241220,094200,130339980,3590,3590,3590,3590,5
20241220,094100,130322030,3590,3590,3590,3590,84
20241220,094000,130020470,3585,3585,3585,3585,0
20241220,093900,130020470,3585,3580,3585,3580,318
20241220,093800,128881420,3580,3580,3580,3580,13
20241220,093700,128834880,3580,3580,3580,3580,50
20241220,093600,128655880,3580,3580,3580,3580,0
20241220,093500,128655880,3580,3580,3580,3580,2
20241220,093400,128648720,3580,3580,3580,3580,0
20241220,093300,128648720,3580,3575,3580,3575,46
20241220,093200,128484265,3575,3575,3575,3575,2
20241220,093100,128477115,3575,3570,3575,3540,7033
20241220,093000,103501140,3560,3585,3585,3560,10000
20241220,092900,67787545,3590,3590,3590,3590,0
20241220,092800,67787545,3590,3590,3590,3590,0
20241220,092700,67787545,3590,3590,3590,3590,1354
20241220,092600,62926685,3590,3590,3590,3590,10
20241220,092500,62890785,3595,3595,3595,3595,1
20241220,092400,62887190,3590,3590,3590,3590,0
20241220,092300,62887190,3590,3590,3590,3590,1458
20241220,092200,57652970,3600,3600,3600,3600,19
20241220,092100,57584570,3585,3585,3585,3585,146
20241220,092000,57061160,3585,3585,3585,3585,150
20241220,091900,56523410,3580,3585,3585,3580,931
20241220,091800,53190310,3600,3600,3600,3600,1
20241220,091700,53186710,3585,3600,3600,3585,9079
20241220,091600,20590570,3600,3605,3605,3600,3
20241220,091500,20579760,3620,3620,3620,3620,10
20241220,091400,20543560,3600,3600,3600,3600,1
20241220,091300,20539960,3600,3600,3600,3600,0
20241220,091200,20539960,3600,3600,3600,3600,2275
20241220,091100,12349960,3620,3620,3620,3620,1
20241220,091000,12346340,3600,3600,3600,3600,0
20241220,090900,12346340,3600,3620,3620,3600,865
20241220,090800,9231905,3605,3605,3605,3605,1029
20241220,090700,5522360,3620,3620,3620,3620,0
20241220,090600,5522360,3620,3620,3620,3620,1
20241220,090500,5518740,3600,3600,3600,3600,201
20241220,090400,4795140,3620,3620,3620,3620,11
20241220,090300,4755320,3600,3600,3600,3600,0
20241220,090200,4755320,3600,3620,3620,3600,247
20241220,090100,3861880,3600,3605,3605,3600,539
20241220,090000,1920985,3615,3600,3615,3600,533