KissMeData/044960/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192900,272669945,4860,4860,4860,4860,1877
20241223,192800,272669945,4860,4860,4860,4860,0
20241223,192700,272669945,4860,4860,4860,4860,0
20241223,192600,272669945,4860,4860,4860,4860,0
20241223,192500,272669945,4860,4860,4860,4860,0
20241223,192400,272669945,4860,4860,4860,4860,0
20241223,192300,272669945,4860,4860,4860,4860,0
20241223,192200,272669945,4860,4860,4860,4860,0
20241223,192100,272669945,4860,4860,4860,4860,0
20241223,192000,272669945,4860,4860,4860,4860,0
20241223,191900,272669945,4860,4860,4860,4860,0
20241223,191800,272669945,4860,4860,4860,4860,0
20241223,191700,272669945,4860,4860,4860,4860,0
20241223,191600,272669945,4860,4860,4860,4860,0
20241223,191500,272669945,4860,4860,4860,4860,0
20241223,191400,272669945,4860,4860,4860,4860,0
20241223,191300,272669945,4860,4860,4860,4860,0
20241223,191200,272669945,4860,4860,4860,4860,0
20241223,191100,272669945,4860,4860,4860,4860,0
20241223,191000,272669945,4860,4860,4860,4860,0
20241223,190900,272669945,4860,4860,4860,4860,0
20241223,190800,272669945,4860,4860,4860,4860,0
20241223,190700,272669945,4860,4860,4860,4860,0
20241223,190600,272669945,4860,4860,4860,4860,0
20241223,190500,272669945,4860,4860,4860,4860,0
20241223,190400,272669945,4860,4860,4860,4860,0
20241223,190300,272669945,4860,4860,4860,4860,0
20241223,190200,272669945,4860,4860,4860,4860,0
20241223,190100,272669945,4860,4860,4860,4860,0
20241223,190000,272669945,4860,4860,4860,4860,0
20241223,185900,272669945,4860,4860,4860,4860,1877
20241223,185800,272669945,4860,4860,4860,4860,0
20241223,185700,272669945,4860,4860,4860,4860,0
20241223,185600,272669945,4860,4860,4860,4860,0
20241223,185500,272669945,4860,4860,4860,4860,0
20241223,185400,272669945,4860,4860,4860,4860,0
20241223,185300,272669945,4860,4860,4860,4860,0
20241223,185200,272669945,4860,4860,4860,4860,0
20241223,185100,272669945,4860,4860,4860,4860,0
20241223,185000,272669945,4860,4860,4860,4860,0
20241223,184900,272669945,4860,4860,4860,4860,0
20241223,184800,272669945,4860,4860,4860,4860,0
20241223,184700,272669945,4860,4860,4860,4860,0
20241223,184600,272669945,4860,4860,4860,4860,0
20241223,184500,272669945,4860,4860,4860,4860,0
20241223,184400,272669945,4860,4860,4860,4860,0
20241223,184300,272669945,4860,4860,4860,4860,0
20241223,184200,272669945,4860,4860,4860,4860,0
20241223,184100,272669945,4860,4860,4860,4860,0
20241223,184000,272669945,4860,4860,4860,4860,0
20241223,183900,272669945,4860,4860,4860,4860,0
20241223,183800,272669945,4860,4860,4860,4860,0
20241223,183700,272669945,4860,4860,4860,4860,0
20241223,183600,272669945,4860,4860,4860,4860,0
20241223,183500,272669945,4860,4860,4860,4860,0
20241223,183400,272669945,4860,4860,4860,4860,0
20241223,183300,272669945,4860,4860,4860,4860,0
20241223,183200,272669945,4860,4860,4860,4860,0
20241223,183100,272669945,4860,4860,4860,4860,0
20241223,183000,272669945,4860,4860,4860,4860,0
20241223,182900,272669945,4860,4860,4860,4860,1877
20241223,182800,272669945,4860,4860,4860,4860,0
20241223,182700,272669945,4860,4860,4860,4860,0
20241223,182600,272669945,4860,4860,4860,4860,0
20241223,182500,272669945,4860,4860,4860,4860,0
20241223,182400,272669945,4860,4860,4860,4860,0
20241223,182300,272669945,4860,4860,4860,4860,0
20241223,182200,272669945,4860,4860,4860,4860,0
20241223,182100,272669945,4860,4860,4860,4860,0
20241223,182000,272669945,4860,4860,4860,4860,0
20241223,181900,272669945,4860,4860,4860,4860,0
20241223,181800,272669945,4860,4860,4860,4860,0
20241223,181700,272669945,4860,4860,4860,4860,0
20241223,181600,272669945,4860,4860,4860,4860,0
20241223,181500,272669945,4860,4860,4860,4860,0
20241223,181400,272669945,4860,4860,4860,4860,0
20241223,181300,272669945,4860,4860,4860,4860,0
20241223,181200,272669945,4860,4860,4860,4860,0
20241223,181100,272669945,4860,4860,4860,4860,0
20241223,181000,272669945,4860,4860,4860,4860,0
20241223,180900,272669945,4860,4860,4860,4860,0
20241223,180800,272669945,4860,4860,4860,4860,0
20241223,180700,272669945,4860,4860,4860,4860,0
20241223,180600,272669945,4860,4860,4860,4860,0
20241223,180500,272669945,4860,4860,4860,4860,0
20241223,180400,272669945,4860,4860,4860,4860,0
20241223,180300,272669945,4860,4860,4860,4860,0
20241223,180200,272669945,4860,4860,4860,4860,0
20241223,180100,272669945,4860,4860,4860,4860,0
20241223,180000,272669945,4860,4860,4860,4860,0
20241223,175900,272669945,4860,4860,4860,4860,1877
20241223,175800,272669945,4860,4860,4860,4860,0
20241223,175700,272669945,4860,4860,4860,4860,0
20241223,175600,272669945,4860,4860,4860,4860,0
20241223,175500,272669945,4860,4860,4860,4860,0
20241223,175400,272669945,4860,4860,4860,4860,0
20241223,175300,272669945,4860,4860,4860,4860,0
20241223,175200,272669945,4860,4860,4860,4860,0
20241223,175100,272669945,4860,4860,4860,4860,0
20241223,175000,272669945,4860,4860,4860,4860,0
20241223,174900,272669945,4860,4860,4860,4860,0
20241223,174800,272669945,4860,4860,4860,4860,0
20241223,174700,272669945,4860,4860,4860,4860,0
20241223,174600,272669945,4860,4860,4860,4860,0
20241223,174500,272669945,4860,4860,4860,4860,0
20241223,174400,272669945,4860,4860,4860,4860,0
20241223,174300,272669945,4860,4860,4860,4860,0
20241223,174200,272669945,4860,4860,4860,4860,0
20241223,174100,272669945,4860,4860,4860,4860,0
20241223,174000,272669945,4860,4860,4860,4860,0
20241223,173900,272669945,4860,4860,4860,4860,0
20241223,173800,272669945,4860,4860,4860,4860,0
20241223,173700,272669945,4860,4860,4860,4860,0
20241223,173600,272669945,4860,4860,4860,4860,0
20241223,173500,272669945,4860,4860,4860,4860,0
20241223,173400,272669945,4860,4860,4860,4860,0
20241223,173300,272669945,4860,4860,4860,4860,0
20241223,173200,272669945,4860,4860,4860,4860,0
20241223,173100,272669945,4860,4860,4860,4860,0
20241223,173000,272669945,4860,4860,4860,4860,0
20241223,172900,272669945,4860,4860,4860,4860,1877
20241223,172800,272669945,4860,4860,4860,4860,0
20241223,172700,272669945,4860,4860,4860,4860,0
20241223,172600,272669945,4860,4860,4860,4860,0
20241223,172500,272669945,4860,4860,4860,4860,0
20241223,172400,272669945,4860,4860,4860,4860,0
20241223,172300,272669945,4860,4860,4860,4860,0
20241223,172200,272669945,4860,4860,4860,4860,0
20241223,172100,272669945,4860,4860,4860,4860,0
20241223,172000,272669945,4860,4860,4860,4860,0
20241223,171900,272669945,4860,4860,4860,4860,0
20241223,171800,272669945,4860,4860,4860,4860,0
20241223,171700,272669945,4860,4860,4860,4860,0
20241223,171600,272669945,4860,4860,4860,4860,0
20241223,171500,272669945,4860,4860,4860,4860,0
20241223,171400,272669945,4860,4860,4860,4860,0
20241223,171300,272669945,4860,4860,4860,4860,0
20241223,171200,272669945,4860,4860,4860,4860,0
20241223,171100,272669945,4860,4860,4860,4860,0
20241223,171000,272669945,4860,4860,4860,4860,0
20241223,170900,272669945,4860,4860,4860,4860,0
20241223,170800,272669945,4860,4860,4860,4860,0
20241223,170700,272669945,4860,4860,4860,4860,0
20241223,170600,272669945,4860,4860,4860,4860,0
20241223,170500,272669945,4860,4860,4860,4860,0
20241223,170400,272669945,4860,4860,4860,4860,0
20241223,170300,272669945,4860,4860,4860,4860,0
20241223,170200,272669945,4860,4860,4860,4860,0
20241223,170100,272669945,4860,4860,4860,4860,0
20241223,170000,272669945,4860,4860,4860,4860,0
20241223,165900,272669945,4860,4860,4860,4860,1877
20241223,165800,272669945,4860,4860,4860,4860,0
20241223,165700,272669945,4860,4860,4860,4860,0
20241223,165600,272669945,4860,4860,4860,4860,0
20241223,165500,272669945,4860,4860,4860,4860,0
20241223,165400,272669945,4860,4860,4860,4860,0
20241223,165300,272669945,4860,4860,4860,4860,0
20241223,165200,272669945,4860,4860,4860,4860,0
20241223,165100,272669945,4860,4860,4860,4860,0
20241223,165000,272669945,4860,4860,4860,4860,0
20241223,164900,272669945,4860,4860,4860,4860,0
20241223,164800,272669945,4860,4860,4860,4860,0
20241223,164700,272669945,4860,4860,4860,4860,0
20241223,164600,272669945,4860,4860,4860,4860,0
20241223,164500,272669945,4860,4860,4860,4860,0
20241223,164400,272669945,4860,4860,4860,4860,0
20241223,164300,272669945,4860,4860,4860,4860,0
20241223,164200,272669945,4860,4860,4860,4860,0
20241223,164100,272669945,4860,4860,4860,4860,0
20241223,164000,272669945,4860,4860,4860,4860,0
20241223,163900,272669945,4860,4860,4860,4860,0
20241223,163800,272669945,4860,4860,4860,4860,0
20241223,163700,272669945,4860,4860,4860,4860,0
20241223,163600,272669945,4860,4860,4860,4860,0
20241223,163500,272669945,4860,4860,4860,4860,0
20241223,163400,272669945,4860,4860,4860,4860,0
20241223,163300,272669945,4860,4860,4860,4860,0
20241223,163200,272669945,4860,4860,4860,4860,0
20241223,163100,272669945,4860,4860,4860,4860,0
20241223,163000,272669945,4860,4860,4860,4860,0
20241223,162900,272669945,4860,4860,4860,4860,1877
20241223,162800,272669945,4860,4860,4860,4860,0
20241223,162700,272669945,4860,4860,4860,4860,0
20241223,162600,272669945,4860,4860,4860,4860,0
20241223,162500,272669945,4860,4860,4860,4860,0
20241223,162400,272669945,4860,4860,4860,4860,0
20241223,162300,272669945,4860,4860,4860,4860,0
20241223,162200,272669945,4860,4860,4860,4860,0
20241223,162100,272669945,4860,4860,4860,4860,0
20241223,162000,272669945,4860,4860,4860,4860,0
20241223,161900,272669945,4860,4860,4860,4860,0
20241223,161800,272669945,4860,4860,4860,4860,0
20241223,161700,272669945,4860,4860,4860,4860,0
20241223,161600,272669945,4860,4860,4860,4860,0
20241223,161500,272669945,4860,4860,4860,4860,0
20241223,161400,272669945,4860,4860,4860,4860,0
20241223,161300,272669945,4860,4860,4860,4860,0
20241223,161200,272669945,4860,4860,4860,4860,0
20241223,161100,272669945,4860,4860,4860,4860,0
20241223,161000,272669945,4860,4860,4860,4860,0
20241223,160900,272669945,4860,4860,4860,4860,0
20241223,160800,272669945,4860,4860,4860,4860,0
20241223,160700,272669945,4860,4860,4860,4860,0
20241223,160600,272669945,4860,4860,4860,4860,0
20241223,160500,272669945,4860,4860,4860,4860,0
20241223,160400,272669945,4860,4860,4860,4860,0
20241223,160300,272669945,4860,4860,4860,4860,0
20241223,160200,272669945,4860,4860,4860,4860,0
20241223,160100,272669945,4860,4860,4860,4860,0
20241223,160000,272669945,4860,4860,4860,4860,0
20241223,155900,272669945,4860,4860,4860,4860,1877
20241223,155800,272669945,4860,4860,4860,4860,0
20241223,155700,272669945,4860,4860,4860,4860,0
20241223,155600,272669945,4860,4860,4860,4860,0
20241223,155500,272669945,4860,4860,4860,4860,0
20241223,155400,272669945,4860,4860,4860,4860,0
20241223,155300,272669945,4860,4860,4860,4860,0
20241223,155200,272669945,4860,4860,4860,4860,0
20241223,155100,272669945,4860,4860,4860,4860,0
20241223,155000,272669945,4860,4860,4860,4860,0
20241223,154900,272669945,4860,4860,4860,4860,0
20241223,154800,272669945,4860,4860,4860,4860,0
20241223,154700,272669945,4860,4860,4860,4860,0
20241223,154600,272669945,4860,4860,4860,4860,0
20241223,154500,272669945,4860,4860,4860,4860,0
20241223,154400,272669945,4860,4860,4860,4860,0
20241223,154300,272669945,4860,4860,4860,4860,0
20241223,154200,272669945,4860,4860,4860,4860,0
20241223,154100,272669945,4860,4860,4860,4860,0
20241223,154000,272669945,4860,4860,4860,4860,0
20241223,153900,272669945,4860,4860,4860,4860,0
20241223,153800,272669945,4860,4860,4860,4860,0
20241223,153700,272669945,4860,4860,4860,4860,0
20241223,153600,272669945,4860,4860,4860,4860,0
20241223,153500,272669945,4860,4860,4860,4860,0
20241223,153400,272669945,4860,4860,4860,4860,0
20241223,153300,272669945,4860,4860,4860,4860,0
20241223,153200,272669945,4860,4860,4860,4860,0
20241223,153100,272669945,4860,4860,4860,4860,0
20241223,153000,272669945,4860,4860,4860,4860,1877
20241223,152900,263547725,4845,4845,4845,4845,0
20241223,152800,263547725,4845,4845,4845,4845,0
20241223,152700,263547725,4845,4845,4845,4845,0
20241223,152600,263547725,4845,4845,4845,4845,0
20241223,152500,263547725,4845,4845,4845,4845,0
20241223,152400,263547725,4845,4845,4845,4845,0
20241223,152300,263547725,4845,4845,4845,4845,0
20241223,152200,263547725,4845,4845,4845,4845,0
20241223,152100,263547725,4845,4845,4845,4845,0
20241223,152000,263547725,4845,4845,4845,4845,0
20241223,151900,263547725,4845,4835,4850,4835,3785
20241223,151800,245212605,4835,4820,4835,4820,1220
20241223,151700,239323065,4825,4825,4825,4825,10
20241223,151600,239274815,4825,4825,4825,4825,0
20241223,151500,239274815,4825,4825,4825,4825,30
20241223,151400,239130065,4820,4815,4820,4815,161
20241223,151300,238354400,4815,4815,4815,4815,0
20241223,151200,238354400,4815,4815,4815,4815,605
20241223,151100,235441325,4805,4805,4805,4805,0
20241223,151000,235441325,4805,4805,4805,4805,0
20241223,150900,235441325,4805,4805,4805,4805,500
20241223,150800,233038825,4805,4805,4805,4805,0
20241223,150700,233038825,4805,4810,4810,4805,270
20241223,150600,231740365,4810,4810,4810,4810,0
20241223,150500,231740365,4810,4810,4810,4810,200
20241223,150400,230778365,4810,4810,4810,4810,229
20241223,150300,229676875,4810,4810,4810,4810,0
20241223,150200,229676875,4810,4810,4810,4810,192
20241223,150100,228753355,4820,4820,4820,4820,0
20241223,150000,228753355,4820,4820,4820,4820,248
20241223,145900,227557995,4815,4815,4815,4815,0
20241223,145800,227557995,4815,4815,4815,4815,0
20241223,145700,227557995,4815,4815,4815,4815,0
20241223,145600,227557995,4815,4815,4815,4815,0
20241223,145500,227557995,4815,4815,4815,4815,1000
20241223,145400,222742995,4815,4815,4815,4815,300
20241223,145300,221298495,4815,4820,4820,4815,1411
20241223,145200,214498050,4815,4815,4815,4815,0
20241223,145100,214498050,4815,4815,4815,4815,0
20241223,145000,214498050,4815,4815,4815,4815,0
20241223,144900,214498050,4815,4815,4815,4815,0
20241223,144800,214498050,4815,4815,4815,4815,0
20241223,144700,214498050,4815,4815,4815,4815,0
20241223,144600,214498050,4815,4815,4815,4815,0
20241223,144500,214498050,4815,4815,4815,4815,0
20241223,144400,214498050,4815,4815,4815,4815,0
20241223,144300,214498050,4815,4815,4815,4815,0
20241223,144200,214498050,4815,4815,4815,4815,100
20241223,144100,214016550,4815,4815,4815,4815,0
20241223,144000,214016550,4815,4815,4815,4815,0
20241223,143900,214016550,4815,4815,4815,4815,0
20241223,143800,214016550,4815,4815,4815,4815,0
20241223,143700,214016550,4815,4815,4815,4815,0
20241223,143600,214016550,4815,4815,4815,4815,0
20241223,143500,214016550,4815,4815,4815,4815,76
20241223,143400,213650610,4835,4835,4835,4835,0
20241223,143300,213650610,4835,4835,4835,4835,10
20241223,143200,213602260,4830,4830,4830,4830,0
20241223,143100,213602260,4830,4830,4830,4830,0
20241223,143000,213602260,4830,4830,4830,4830,0
20241223,142900,213602260,4830,4830,4830,4830,110
20241223,142800,213070960,4830,4830,4830,4830,0
20241223,142700,213070960,4830,4830,4830,4830,0
20241223,142600,213070960,4830,4825,4830,4825,134
20241223,142500,212423965,4835,4835,4835,4835,0
20241223,142400,212423965,4835,4835,4835,4835,174
20241223,142300,211582675,4835,4835,4835,4835,0
20241223,142200,211582675,4835,4835,4835,4835,0
20241223,142100,211582675,4835,4835,4835,4835,0
20241223,142000,211582675,4835,4835,4835,4835,0
20241223,141900,211582675,4835,4835,4835,4835,1
20241223,141800,211577840,4835,4835,4835,4835,0
20241223,141700,211577840,4835,4835,4835,4835,0
20241223,141600,211577840,4835,4835,4835,4835,0
20241223,141500,211577840,4835,4835,4835,4835,0
20241223,141400,211577840,4835,4835,4835,4835,0
20241223,141300,211577840,4835,4835,4835,4835,5
20241223,141200,211553665,4835,4835,4835,4835,0
20241223,141100,211553665,4835,4835,4835,4835,0
20241223,141000,211553665,4835,4835,4835,4835,0
20241223,140900,211553665,4835,4835,4835,4835,195
20241223,140800,210610840,4840,4840,4840,4840,0
20241223,140700,210610840,4840,4840,4840,4840,16
20241223,140600,210533400,4835,4835,4835,4835,500
20241223,140500,208115900,4835,4835,4835,4835,0
20241223,140400,208115900,4835,4835,4835,4835,8
20241223,140300,208077220,4840,4840,4840,4840,0
20241223,140200,208077220,4840,4840,4840,4840,5
20241223,140100,208053020,4840,4840,4840,4840,0
20241223,140000,208053020,4840,4840,4840,4830,45
20241223,135900,207835630,4840,4840,4840,4840,4
20241223,135800,207816270,4835,4835,4835,4835,0
20241223,135700,207816270,4835,4835,4835,4835,0
20241223,135600,207816270,4835,4835,4835,4835,0
20241223,135500,207816270,4835,4835,4835,4835,35
20241223,135400,207647045,4835,4835,4835,4835,0
20241223,135300,207647045,4835,4835,4835,4835,0
20241223,135200,207647045,4835,4835,4835,4835,5
20241223,135100,207622870,4835,4835,4835,4835,102
20241223,135000,207129700,4825,4825,4825,4825,0
20241223,134900,207129700,4825,4825,4825,4825,0
20241223,134800,207129700,4825,4825,4830,4820,721
20241223,134700,203650810,4825,4825,4825,4825,2
20241223,134600,203641160,4825,4825,4825,4825,0
20241223,134500,203641160,4825,4830,4830,4825,24
20241223,134400,203525250,4810,4810,4810,4810,0
20241223,134300,203525250,4810,4810,4810,4810,0
20241223,134200,203525250,4810,4810,4810,4810,0
20241223,134100,203525250,4810,4810,4810,4810,0
20241223,134000,203525250,4810,4805,4810,4805,609
20241223,133900,200597755,4805,4805,4805,4805,0
20241223,133800,200597755,4805,4805,4805,4805,0
20241223,133700,200597755,4805,4805,4805,4805,0
20241223,133600,200597755,4805,4805,4805,4805,0
20241223,133500,200597755,4805,4805,4805,4805,0
20241223,133400,200597755,4805,4805,4805,4805,0
20241223,133300,200597755,4805,4805,4805,4805,10
20241223,133200,200549705,4805,4805,4805,4805,0
20241223,133100,200549705,4805,4805,4805,4805,80
20241223,133000,200165305,4800,4800,4800,4800,0
20241223,132900,200165305,4800,4800,4800,4800,0
20241223,132800,200165305,4800,4800,4800,4800,0
20241223,132700,200165305,4800,4800,4800,4800,105
20241223,132600,199661305,4825,4825,4825,4825,0
20241223,132500,199661305,4825,4825,4825,4825,0
20241223,132400,199661305,4825,4825,4825,4825,0
20241223,132300,199661305,4825,4825,4825,4825,0
20241223,132200,199661305,4825,4825,4825,4825,0
20241223,132100,199661305,4825,4825,4825,4825,0
20241223,132000,199661305,4825,4820,4825,4820,770
20241223,131900,195947405,4800,4800,4800,4800,0
20241223,131800,195947405,4800,4800,4800,4800,0
20241223,131700,195947405,4800,4800,4800,4800,0
20241223,131600,195947405,4800,4800,4800,4800,0
20241223,131500,195947405,4800,4800,4800,4800,0
20241223,131400,195947405,4800,4800,4800,4800,0
20241223,131300,195947405,4800,4800,4800,4800,0
20241223,131200,195947405,4800,4805,4805,4800,108
20241223,131100,195428905,4820,4820,4820,4820,0
20241223,131000,195428905,4820,4820,4820,4820,0
20241223,130900,195428905,4820,4820,4820,4820,0
20241223,130800,195428905,4820,4820,4820,4820,0
20241223,130700,195428905,4820,4820,4820,4820,1
20241223,130600,195424085,4815,4815,4815,4815,0
20241223,130500,195424085,4815,4815,4815,4815,0
20241223,130400,195424085,4815,4815,4815,4815,0
20241223,130300,195424085,4815,4815,4815,4815,0
20241223,130200,195424085,4815,4815,4815,4815,0
20241223,130100,195424085,4815,4815,4815,4815,0
20241223,130000,195424085,4815,4815,4815,4815,0
20241223,125900,195424085,4815,4815,4815,4815,0
20241223,125800,195424085,4815,4815,4815,4815,6
20241223,125700,195395195,4820,4820,4820,4820,0
20241223,125600,195395195,4820,4820,4820,4820,250
20241223,125500,194190195,4820,4820,4820,4820,0
20241223,125400,194190195,4820,4810,4820,4800,3146
20241223,125300,179088700,4820,4820,4820,4820,0
20241223,125200,179088700,4820,4820,4820,4820,0
20241223,125100,179088700,4820,4820,4820,4820,0
20241223,125000,179088700,4820,4820,4820,4820,0
20241223,124900,179088700,4820,4820,4820,4820,0
20241223,124800,179088700,4820,4820,4820,4820,0
20241223,124700,179088700,4820,4820,4820,4820,0
20241223,124600,179088700,4820,4810,4820,4810,665
20241223,124500,175889220,4810,4810,4810,4810,0
20241223,124400,175889220,4810,4810,4810,4810,0
20241223,124300,175889220,4810,4810,4810,4810,125
20241223,124200,175287970,4810,4815,4815,4810,376
20241223,124100,173479405,4805,4805,4805,4805,2
20241223,124000,173469795,4820,4820,4820,4820,31
20241223,123900,173320375,4820,4820,4820,4820,0
20241223,123800,173320375,4820,4820,4820,4820,0
20241223,123700,173320375,4820,4815,4820,4815,80
20241223,123600,172935170,4820,4820,4820,4820,0
20241223,123500,172935170,4820,4820,4820,4820,0
20241223,123400,172935170,4820,4820,4820,4820,0
20241223,123300,172935170,4820,4820,4820,4820,0
20241223,123200,172935170,4820,4820,4820,4820,1
20241223,123100,172930350,4815,4815,4815,4815,0
20241223,123000,172930350,4815,4815,4815,4815,1
20241223,122900,172925535,4820,4820,4820,4820,300
20241223,122800,171479535,4820,4820,4820,4820,1
20241223,122700,171474715,4795,4795,4795,4795,0
20241223,122600,171474715,4795,4795,4795,4795,0
20241223,122500,171474715,4795,4795,4795,4795,0
20241223,122400,171474715,4795,4805,4805,4795,1400
20241223,122300,164756935,4800,4820,4820,4800,2000
20241223,122200,155147200,4845,4845,4845,4845,0
20241223,122100,155147200,4845,4845,4845,4845,0
20241223,122000,155147200,4845,4845,4845,4845,0
20241223,121900,155147200,4845,4845,4845,4845,886
20241223,121800,150854530,4845,4845,4845,4845,0
20241223,121700,150854530,4845,4845,4845,4845,30
20241223,121600,150709180,4845,4845,4845,4845,150
20241223,121500,149982430,4840,4840,4840,4840,30
20241223,121400,149837230,4840,4840,4840,4840,0
20241223,121300,149837230,4840,4840,4840,4840,0
20241223,121200,149837230,4840,4840,4840,4840,20
20241223,121100,149740430,4840,4840,4840,4840,20
20241223,121000,149643630,4810,4810,4810,4810,100
20241223,120900,149162630,4825,4825,4825,4825,0
20241223,120800,149162630,4825,4825,4825,4825,146
20241223,120700,148458180,4825,4825,4825,4825,4
20241223,120600,148438880,4825,4825,4825,4825,0
20241223,120500,148438880,4825,4825,4825,4825,0
20241223,120400,148438880,4825,4825,4825,4825,0
20241223,120300,148438880,4825,4825,4825,4825,0
20241223,120200,148438880,4825,4825,4825,4825,30
20241223,120100,148294130,4805,4805,4805,4805,0
20241223,120000,148294130,4805,4805,4805,4805,0
20241223,115900,148294130,4805,4810,4810,4805,720
20241223,115800,144831430,4810,4810,4810,4810,0
20241223,115700,144831430,4810,4810,4810,4810,0
20241223,115600,144831430,4810,4810,4810,4810,0
20241223,115500,144831430,4810,4820,4820,4810,32
20241223,115400,144677445,4825,4825,4825,4825,183
20241223,115300,143794470,4815,4815,4815,4815,0
20241223,115200,143794470,4815,4815,4815,4815,3
20241223,115100,143780025,4810,4820,4820,4810,40
20241223,115000,143587585,4825,4825,4825,4825,170
20241223,114900,142767335,4825,4825,4825,4825,0
20241223,114800,142767335,4825,4825,4825,4825,0
20241223,114700,142767335,4825,4825,4825,4825,0
20241223,114600,142767335,4825,4825,4825,4825,0
20241223,114500,142767335,4825,4825,4825,4825,0
20241223,114400,142767335,4825,4825,4825,4825,0
20241223,114300,142767335,4825,4825,4825,4825,0
20241223,114200,142767335,4825,4825,4825,4825,0
20241223,114100,142767335,4825,4825,4825,4825,0
20241223,114000,142767335,4825,4825,4825,4825,0
20241223,113900,142767335,4825,4825,4825,4825,0
20241223,113800,142767335,4825,4825,4825,4825,0
20241223,113700,142767335,4825,4825,4825,4825,0
20241223,113600,142767335,4825,4825,4825,4825,0
20241223,113500,142767335,4825,4835,4840,4825,1363
20241223,113400,136172610,4835,4835,4835,4835,106
20241223,113300,135660100,4835,4835,4835,4835,0
20241223,113200,135660100,4835,4835,4835,4830,252
20241223,113100,134441905,4830,4830,4830,4830,0
20241223,113000,134441905,4830,4830,4830,4830,0
20241223,112900,134441905,4830,4830,4830,4830,59
20241223,112800,134156935,4825,4825,4825,4825,0
20241223,112700,134156935,4825,4825,4825,4825,1
20241223,112600,134152110,4805,4805,4805,4805,0
20241223,112500,134152110,4805,4805,4805,4805,0
20241223,112400,134152110,4805,4805,4805,4805,223
20241223,112300,133080595,4805,4805,4805,4805,0
20241223,112200,133080595,4805,4805,4805,4805,0
20241223,112100,133080595,4805,4805,4805,4800,140
20241223,112000,132408145,4840,4840,4840,4840,0
20241223,111900,132408145,4840,4840,4840,4840,0
20241223,111800,132408145,4840,4840,4840,4840,0
20241223,111700,132408145,4840,4840,4840,4840,0
20241223,111600,132408145,4840,4840,4840,4840,0
20241223,111500,132408145,4840,4815,4840,4815,2678
20241223,111400,119468580,4790,4790,4790,4790,0
20241223,111300,119468580,4790,4800,4800,4790,4400
20241223,111200,98377650,4800,4800,4800,4800,4
20241223,111100,98358450,4800,4800,4800,4800,0
20241223,111000,98358450,4800,4800,4800,4800,0
20241223,110900,98358450,4800,4800,4800,4800,4
20241223,110800,98339250,4800,4800,4800,4800,0
20241223,110700,98339250,4800,4800,4800,4800,0
20241223,110600,98339250,4800,4800,4800,4800,95
20241223,110500,97883250,4800,4800,4800,4800,0
20241223,110400,97883250,4800,4800,4800,4800,0
20241223,110300,97883250,4800,4800,4800,4800,0
20241223,110200,97883250,4800,4800,4800,4800,0
20241223,110100,97883250,4800,4800,4800,4800,100
20241223,110000,97403250,4800,4800,4800,4800,0
20241223,105900,97403250,4800,4800,4800,4800,199
20241223,105800,96448050,4800,4800,4800,4800,200
20241223,105700,95488050,4800,4815,4815,4800,723
20241223,105600,92010880,4815,4815,4815,4815,0
20241223,105500,92010880,4815,4815,4815,4815,0
20241223,105400,92010880,4815,4815,4815,4815,0
20241223,105300,92010880,4815,4815,4815,4815,16
20241223,105200,91933840,4815,4815,4815,4815,0
20241223,105100,91933840,4815,4815,4815,4815,0
20241223,105000,91933840,4815,4820,4820,4815,350
20241223,104900,90247555,4820,4825,4825,4820,1000
20241223,104800,85426030,4830,4830,4830,4830,1
20241223,104700,85421200,4825,4825,4825,4825,0
20241223,104600,85421200,4825,4825,4825,4825,66
20241223,104500,85102750,4820,4820,4820,4820,99
20241223,104400,84625570,4825,4825,4825,4825,59
20241223,104300,84340895,4825,4825,4825,4825,0
20241223,104200,84340895,4825,4825,4825,4825,0
20241223,104100,84340895,4825,4825,4825,4825,41
20241223,104000,84143070,4835,4835,4835,4835,0
20241223,103900,84143070,4835,4835,4835,4835,0
20241223,103800,84143070,4835,4835,4835,4835,0
20241223,103700,84143070,4835,4835,4835,4835,0
20241223,103600,84143070,4835,4835,4835,4835,0
20241223,103500,84143070,4835,4835,4835,4835,0
20241223,103400,84143070,4835,4835,4835,4835,0
20241223,103300,84143070,4835,4835,4835,4835,10
20241223,103200,84094720,4820,4820,4820,4820,1048
20241223,103100,79043360,4820,4820,4820,4820,2
20241223,103000,79033720,4835,4835,4835,4835,3
20241223,102900,79019215,4815,4815,4815,4815,0
20241223,102800,79019215,4815,4815,4815,4815,0
20241223,102700,79019215,4815,4815,4815,4815,200
20241223,102600,78056215,4815,4825,4825,4815,213
20241223,102500,77030320,4820,4820,4820,4820,200
20241223,102400,76066320,4820,4820,4820,4820,0
20241223,102300,76066320,4820,4820,4820,4820,0
20241223,102200,76066320,4820,4820,4820,4815,91
20241223,102100,75628095,4820,4820,4820,4820,55
20241223,102000,75362995,4820,4820,4820,4820,0
20241223,101900,75362995,4820,4820,4820,4820,0
20241223,101800,75362995,4820,4820,4820,4820,499
20241223,101700,72957815,4840,4840,4840,4840,0
20241223,101600,72957815,4840,4840,4840,4840,0
20241223,101500,72957815,4840,4840,4840,4840,0
20241223,101400,72957815,4840,4840,4840,4840,0
20241223,101300,72957815,4840,4840,4840,4840,0
20241223,101200,72957815,4840,4840,4840,4840,0
20241223,101100,72957815,4840,4840,4840,4840,2
20241223,101000,72948135,4840,4840,4840,4840,1
20241223,100900,72943295,4840,4840,4840,4840,0
20241223,100800,72943295,4840,4840,4840,4840,331
20241223,100700,71341255,4840,4840,4840,4840,0
20241223,100600,71341255,4840,4840,4840,4840,0
20241223,100500,71341255,4840,4840,4840,4840,2
20241223,100400,71331575,4840,4840,4840,4840,0
20241223,100300,71331575,4840,4840,4840,4840,1
20241223,100200,71326735,4810,4825,4825,4810,2397
20241223,100100,59770435,4825,4835,4835,4825,551
20241223,100000,57110900,4840,4840,4840,4840,1
20241223,095900,57106060,4845,4845,4845,4845,1
20241223,095800,57101215,4830,4840,4840,4830,200
20241223,095700,56135045,4850,4850,4850,4850,0
20241223,095600,56135045,4850,4850,4850,4850,1
20241223,095500,56130195,4845,4845,4845,4845,1
20241223,095400,56125350,4845,4845,4845,4845,0
20241223,095300,56125350,4845,4845,4845,4845,0
20241223,095200,56125350,4845,4840,4845,4840,35
20241223,095100,55955820,4850,4850,4850,4850,0
20241223,095000,55955820,4850,4850,4850,4850,25
20241223,094900,55834570,4850,4850,4850,4850,16
20241223,094800,55756970,4850,4850,4850,4850,0
20241223,094700,55756970,4850,4850,4850,4850,1
20241223,094600,55752120,4850,4850,4850,4850,1
20241223,094500,55747270,4850,4850,4850,4850,0
20241223,094400,55747270,4850,4835,4850,4835,4
20241223,094300,55727900,4830,4840,4850,4830,571
20241223,094200,52964250,4840,4840,4840,4840,284
20241223,094100,51589690,4820,4820,4820,4820,0
20241223,094000,51589690,4820,4820,4820,4820,0
20241223,093900,51589690,4820,4820,4820,4820,0
20241223,093800,51589690,4820,4820,4820,4820,4
20241223,093700,51570410,4840,4840,4840,4840,0
20241223,093600,51570410,4840,4835,4840,4835,1790
20241223,093500,42913755,4820,4820,4820,4820,490
20241223,093400,40551955,4835,4835,4835,4835,1
20241223,093300,40547120,4835,4835,4835,4835,0
20241223,093200,40547120,4835,4835,4835,4835,183
20241223,093100,39662315,4835,4840,4840,4835,39
20241223,093000,39473740,4835,4835,4835,4835,278
20241223,092900,38129610,4835,4835,4835,4835,0
20241223,092800,38129610,4835,4835,4835,4835,1
20241223,092700,38124775,4835,4835,4835,4835,0
20241223,092600,38124775,4835,4835,4835,4835,0
20241223,092500,38124775,4835,4810,4835,4810,23
20241223,092400,38014120,4810,4810,4810,4810,48
20241223,092300,37783240,4840,4840,4840,4840,0
20241223,092200,37783240,4840,4825,4840,4810,13
20241223,092100,37720395,4825,4825,4825,4825,0
20241223,092000,37720395,4825,4825,4825,4825,20
20241223,091900,37623895,4805,4810,4810,4805,2082
20241223,091800,27614260,4825,4825,4825,4825,0
20241223,091700,27614260,4825,4825,4825,4825,1354
20241223,091600,21081210,4825,4835,4835,4825,200
20241223,091500,20115395,4855,4855,4855,4855,10
20241223,091400,20066845,4830,4830,4830,4830,120
20241223,091300,19487245,4830,4825,4830,4825,431
20241223,091200,17405715,4830,4840,4840,4830,189
20241223,091100,16492245,4830,4830,4830,4830,200
20241223,091000,15526245,4830,4835,4835,4830,708
20241223,090900,12104065,4860,4860,4860,4860,101
20241223,090800,11613205,4870,4870,4870,4870,0
20241223,090700,11613205,4870,4870,4870,4870,0
20241223,090600,11613205,4870,4870,4870,4870,21
20241223,090500,11510935,4850,4860,4860,4850,1030
20241223,090400,6505435,4860,4860,4860,4860,41
20241223,090300,6306175,4860,4860,4860,4860,0
20241223,090200,6306175,4860,4840,4880,4840,960
20241223,090100,1632780,4845,4845,4845,4845,13
20241223,090000,1569795,4840,4830,4840,4830,325