KissMeData/045970/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192900,352840100,3900,3900,3900,3900,242
20241213,192800,352840100,3900,3900,3900,3900,0
20241213,192700,352840100,3900,3900,3900,3900,0
20241213,192600,352840100,3900,3900,3900,3900,0
20241213,192500,352840100,3900,3900,3900,3900,0
20241213,192400,352840100,3900,3900,3900,3900,0
20241213,192300,352840100,3900,3900,3900,3900,0
20241213,192200,352840100,3900,3900,3900,3900,0
20241213,192100,352840100,3900,3900,3900,3900,0
20241213,192000,352840100,3900,3900,3900,3900,0
20241213,191900,352840100,3900,3900,3900,3900,0
20241213,191800,352840100,3900,3900,3900,3900,0
20241213,191700,352840100,3900,3900,3900,3900,0
20241213,191600,352840100,3900,3900,3900,3900,0
20241213,191500,352840100,3900,3900,3900,3900,0
20241213,191400,352840100,3900,3900,3900,3900,0
20241213,191300,352840100,3900,3900,3900,3900,0
20241213,191200,352840100,3900,3900,3900,3900,0
20241213,191100,352840100,3900,3900,3900,3900,0
20241213,191000,352840100,3900,3900,3900,3900,0
20241213,190900,352840100,3900,3900,3900,3900,0
20241213,190800,352840100,3900,3900,3900,3900,0
20241213,190700,352840100,3900,3900,3900,3900,0
20241213,190600,352840100,3900,3900,3900,3900,0
20241213,190500,352840100,3900,3900,3900,3900,0
20241213,190400,352840100,3900,3900,3900,3900,0
20241213,190300,352840100,3900,3900,3900,3900,0
20241213,190200,352840100,3900,3900,3900,3900,0
20241213,190100,352840100,3900,3900,3900,3900,0
20241213,190000,352840100,3900,3900,3900,3900,0
20241213,185900,352840100,3900,3900,3900,3900,242
20241213,185800,352840100,3900,3900,3900,3900,0
20241213,185700,352840100,3900,3900,3900,3900,0
20241213,185600,352840100,3900,3900,3900,3900,0
20241213,185500,352840100,3900,3900,3900,3900,0
20241213,185400,352840100,3900,3900,3900,3900,0
20241213,185300,352840100,3900,3900,3900,3900,0
20241213,185200,352840100,3900,3900,3900,3900,0
20241213,185100,352840100,3900,3900,3900,3900,0
20241213,185000,352840100,3900,3900,3900,3900,0
20241213,184900,352840100,3900,3900,3900,3900,0
20241213,184800,352840100,3900,3900,3900,3900,0
20241213,184700,352840100,3900,3900,3900,3900,0
20241213,184600,352840100,3900,3900,3900,3900,0
20241213,184500,352840100,3900,3900,3900,3900,0
20241213,184400,352840100,3900,3900,3900,3900,0
20241213,184300,352840100,3900,3900,3900,3900,0
20241213,184200,352840100,3900,3900,3900,3900,0
20241213,184100,352840100,3900,3900,3900,3900,0
20241213,184000,352840100,3900,3900,3900,3900,0
20241213,183900,352840100,3900,3900,3900,3900,0
20241213,183800,352840100,3900,3900,3900,3900,0
20241213,183700,352840100,3900,3900,3900,3900,0
20241213,183600,352840100,3900,3900,3900,3900,0
20241213,183500,352840100,3900,3900,3900,3900,0
20241213,183400,352840100,3900,3900,3900,3900,0
20241213,183300,352840100,3900,3900,3900,3900,0
20241213,183200,352840100,3900,3900,3900,3900,0
20241213,183100,352840100,3900,3900,3900,3900,0
20241213,183000,352840100,3900,3900,3900,3900,0
20241213,182900,352840100,3900,3900,3900,3900,242
20241213,182800,352840100,3900,3900,3900,3900,0
20241213,182700,352840100,3900,3900,3900,3900,0
20241213,182600,352840100,3900,3900,3900,3900,0
20241213,182500,352840100,3900,3900,3900,3900,0
20241213,182400,352840100,3900,3900,3900,3900,0
20241213,182300,352840100,3900,3900,3900,3900,0
20241213,182200,352840100,3900,3900,3900,3900,0
20241213,182100,352840100,3900,3900,3900,3900,0
20241213,182000,352840100,3900,3900,3900,3900,0
20241213,181900,352840100,3900,3900,3900,3900,0
20241213,181800,352840100,3900,3900,3900,3900,0
20241213,181700,352840100,3900,3900,3900,3900,0
20241213,181600,352840100,3900,3900,3900,3900,0
20241213,181500,352840100,3900,3900,3900,3900,0
20241213,181400,352840100,3900,3900,3900,3900,0
20241213,181300,352840100,3900,3900,3900,3900,0
20241213,181200,352840100,3900,3900,3900,3900,0
20241213,181100,352840100,3900,3900,3900,3900,0
20241213,181000,352840100,3900,3900,3900,3900,0
20241213,180900,352840100,3900,3900,3900,3900,0
20241213,180800,352840100,3900,3900,3900,3900,0
20241213,180700,352840100,3900,3900,3900,3900,0
20241213,180600,352840100,3900,3900,3900,3900,0
20241213,180500,352840100,3900,3900,3900,3900,0
20241213,180400,352840100,3900,3900,3900,3900,0
20241213,180300,352840100,3900,3900,3900,3900,0
20241213,180200,352840100,3900,3900,3900,3900,0
20241213,180100,352840100,3900,3900,3900,3900,0
20241213,180000,352840100,3900,3900,3900,3900,0
20241213,175900,352840100,3900,3900,3900,3900,242
20241213,175800,352840100,3900,3900,3900,3900,0
20241213,175700,352840100,3900,3900,3900,3900,0
20241213,175600,352840100,3900,3900,3900,3900,0
20241213,175500,352840100,3900,3900,3900,3900,0
20241213,175400,352840100,3900,3900,3900,3900,0
20241213,175300,352840100,3900,3900,3900,3900,0
20241213,175200,352840100,3900,3900,3900,3900,0
20241213,175100,352840100,3900,3900,3900,3900,0
20241213,175000,352840100,3900,3900,3900,3900,0
20241213,174900,352840100,3900,3900,3900,3900,0
20241213,174800,352840100,3900,3900,3900,3900,0
20241213,174700,352840100,3900,3900,3900,3900,0
20241213,174600,352840100,3900,3900,3900,3900,0
20241213,174500,352840100,3900,3900,3900,3900,0
20241213,174400,352840100,3900,3900,3900,3900,0
20241213,174300,352840100,3900,3900,3900,3900,0
20241213,174200,352840100,3900,3900,3900,3900,0
20241213,174100,352840100,3900,3900,3900,3900,0
20241213,174000,352840100,3900,3900,3900,3900,0
20241213,173900,352840100,3900,3900,3900,3900,0
20241213,173800,352840100,3900,3900,3900,3900,0
20241213,173700,352840100,3900,3900,3900,3900,0
20241213,173600,352840100,3900,3900,3900,3900,0
20241213,173500,352840100,3900,3900,3900,3900,0
20241213,173400,352840100,3900,3900,3900,3900,0
20241213,173300,352840100,3900,3900,3900,3900,0
20241213,173200,352840100,3900,3900,3900,3900,0
20241213,173100,352840100,3900,3900,3900,3900,0
20241213,173000,352840100,3900,3900,3900,3900,0
20241213,172900,352840100,3900,3900,3900,3900,242
20241213,172800,352840100,3900,3900,3900,3900,0
20241213,172700,352840100,3900,3900,3900,3900,0
20241213,172600,352840100,3900,3900,3900,3900,0
20241213,172500,352840100,3900,3900,3900,3900,0
20241213,172400,352840100,3900,3900,3900,3900,0
20241213,172300,352840100,3900,3900,3900,3900,0
20241213,172200,352840100,3900,3900,3900,3900,0
20241213,172100,352840100,3900,3900,3900,3900,0
20241213,172000,352840100,3900,3900,3900,3900,0
20241213,171900,352840100,3900,3900,3900,3900,0
20241213,171800,352840100,3900,3900,3900,3900,0
20241213,171700,352840100,3900,3900,3900,3900,0
20241213,171600,352840100,3900,3900,3900,3900,0
20241213,171500,352840100,3900,3900,3900,3900,0
20241213,171400,352840100,3900,3900,3900,3900,0
20241213,171300,352840100,3900,3900,3900,3900,0
20241213,171200,352840100,3900,3900,3900,3900,0
20241213,171100,352840100,3900,3900,3900,3900,0
20241213,171000,352840100,3900,3900,3900,3900,0
20241213,170900,352840100,3900,3900,3900,3900,0
20241213,170800,352840100,3900,3900,3900,3900,0
20241213,170700,352840100,3900,3900,3900,3900,0
20241213,170600,352840100,3900,3900,3900,3900,0
20241213,170500,352840100,3900,3900,3900,3900,0
20241213,170400,352840100,3900,3900,3900,3900,0
20241213,170300,352840100,3900,3900,3900,3900,0
20241213,170200,352840100,3900,3900,3900,3900,0
20241213,170100,352840100,3900,3900,3900,3900,0
20241213,170000,352840100,3900,3900,3900,3900,0
20241213,165900,352840100,3900,3900,3900,3900,242
20241213,165800,352840100,3900,3900,3900,3900,0
20241213,165700,352840100,3900,3900,3900,3900,0
20241213,165600,352840100,3900,3900,3900,3900,0
20241213,165500,352840100,3900,3900,3900,3900,0
20241213,165400,352840100,3900,3900,3900,3900,0
20241213,165300,352840100,3900,3900,3900,3900,0
20241213,165200,352840100,3900,3900,3900,3900,0
20241213,165100,352840100,3900,3900,3900,3900,0
20241213,165000,352840100,3900,3900,3900,3900,0
20241213,164900,352840100,3900,3900,3900,3900,0
20241213,164800,352840100,3900,3900,3900,3900,0
20241213,164700,352840100,3900,3900,3900,3900,0
20241213,164600,352840100,3900,3900,3900,3900,0
20241213,164500,352840100,3900,3900,3900,3900,0
20241213,164400,352840100,3900,3900,3900,3900,0
20241213,164300,352840100,3900,3900,3900,3900,0
20241213,164200,352840100,3900,3900,3900,3900,0
20241213,164100,352840100,3900,3900,3900,3900,0
20241213,164000,352840100,3900,3900,3900,3900,0
20241213,163900,352840100,3900,3900,3900,3900,0
20241213,163800,352840100,3900,3900,3900,3900,0
20241213,163700,352840100,3900,3900,3900,3900,0
20241213,163600,352840100,3900,3900,3900,3900,0
20241213,163500,352840100,3900,3900,3900,3900,0
20241213,163400,352840100,3900,3900,3900,3900,0
20241213,163300,352840100,3900,3900,3900,3900,0
20241213,163200,352840100,3900,3900,3900,3900,0
20241213,163100,352840100,3900,3900,3900,3900,0
20241213,163000,352840100,3900,3900,3900,3900,0
20241213,162900,352840100,3900,3900,3900,3900,242
20241213,162800,352840100,3900,3900,3900,3900,0
20241213,162700,352840100,3900,3900,3900,3900,0
20241213,162600,352840100,3900,3900,3900,3900,0
20241213,162500,352840100,3900,3900,3900,3900,0
20241213,162400,352840100,3900,3900,3900,3900,0
20241213,162300,352840100,3900,3900,3900,3900,0
20241213,162200,352840100,3900,3900,3900,3900,0
20241213,162100,352840100,3900,3900,3900,3900,0
20241213,162000,352840100,3900,3900,3900,3900,0
20241213,161900,352840100,3900,3900,3900,3900,0
20241213,161800,352840100,3900,3900,3900,3900,0
20241213,161700,352840100,3900,3900,3900,3900,0
20241213,161600,352840100,3900,3900,3900,3900,0
20241213,161500,352840100,3900,3900,3900,3900,0
20241213,161400,352840100,3900,3900,3900,3900,0
20241213,161300,352840100,3900,3900,3900,3900,0
20241213,161200,352840100,3900,3900,3900,3900,0
20241213,161100,352840100,3900,3900,3900,3900,0
20241213,161000,352840100,3900,3900,3900,3900,0
20241213,160900,352840100,3900,3900,3900,3900,0
20241213,160800,352840100,3900,3900,3900,3900,0
20241213,160700,352840100,3900,3900,3900,3900,0
20241213,160600,352840100,3900,3900,3900,3900,0
20241213,160500,352840100,3900,3900,3900,3900,0
20241213,160400,352840100,3900,3900,3900,3900,0
20241213,160300,352840100,3900,3900,3900,3900,0
20241213,160200,352840100,3900,3900,3900,3900,0
20241213,160100,352840100,3900,3900,3900,3900,0
20241213,160000,352840100,3900,3900,3900,3900,0
20241213,155900,352840100,3900,3900,3900,3900,242
20241213,155800,352840100,3900,3900,3900,3900,0
20241213,155700,352840100,3900,3900,3900,3900,0
20241213,155600,352840100,3900,3900,3900,3900,0
20241213,155500,352840100,3900,3900,3900,3900,0
20241213,155400,352840100,3900,3900,3900,3900,0
20241213,155300,352840100,3900,3900,3900,3900,0
20241213,155200,352840100,3900,3900,3900,3900,0
20241213,155100,352840100,3900,3900,3900,3900,0
20241213,155000,352840100,3900,3900,3900,3900,0
20241213,154900,352840100,3900,3900,3900,3900,0
20241213,154800,352840100,3900,3900,3900,3900,0
20241213,154700,352840100,3900,3900,3900,3900,0
20241213,154600,352840100,3900,3900,3900,3900,0
20241213,154500,352840100,3900,3900,3900,3900,0
20241213,154400,352840100,3900,3900,3900,3900,0
20241213,154300,352840100,3900,3900,3900,3900,0
20241213,154200,352840100,3900,3900,3900,3900,0
20241213,154100,352840100,3900,3900,3900,3900,0
20241213,154000,352840100,3900,3900,3900,3900,0
20241213,153900,352840100,3900,3900,3900,3900,0
20241213,153800,352840100,3900,3900,3900,3900,0
20241213,153700,352840100,3900,3900,3900,3900,0
20241213,153600,352840100,3900,3900,3900,3900,0
20241213,153500,352840100,3900,3900,3900,3900,0
20241213,153400,352840100,3900,3900,3900,3900,0
20241213,153300,352840100,3900,3900,3900,3900,0
20241213,153200,352840100,3900,3900,3900,3900,0
20241213,153100,352840100,3900,3900,3900,3900,0
20241213,153000,352840100,3900,3900,3900,3900,242
20241213,152900,351896300,3900,3900,3900,3900,0
20241213,152800,351896300,3900,3900,3900,3900,0
20241213,152700,351896300,3900,3900,3900,3900,0
20241213,152600,351896300,3900,3900,3900,3900,0
20241213,152500,351896300,3900,3900,3900,3900,0
20241213,152400,351896300,3900,3900,3900,3900,0
20241213,152300,351896300,3900,3900,3900,3900,0
20241213,152200,351896300,3900,3900,3900,3900,0
20241213,152100,351896300,3900,3900,3900,3900,0
20241213,152000,351896300,3900,3900,3900,3900,0
20241213,151900,351896300,3900,3890,3900,3890,526
20241213,151800,349845080,3890,3895,3895,3890,512
20241213,151700,347850900,3900,3900,3900,3900,0
20241213,151600,347850900,3900,3900,3900,3900,0
20241213,151500,347850900,3900,3900,3900,3900,0
20241213,151400,347850900,3900,3900,3900,3900,1
20241213,151300,347847000,3890,3890,3890,3890,28
20241213,151200,347738080,3890,3890,3890,3890,0
20241213,151100,347738080,3890,3890,3890,3890,0
20241213,151000,347738080,3890,3890,3890,3890,30
20241213,150900,347621380,3890,3890,3890,3890,510
20241213,150800,345637480,3890,3890,3890,3890,12
20241213,150700,345590800,3885,3885,3885,3885,47
20241213,150600,345408205,3890,3890,3890,3890,33
20241213,150500,345279835,3890,3890,3890,3890,159
20241213,150400,344661325,3890,3890,3890,3890,25
20241213,150300,344564075,3885,3885,3885,3885,0
20241213,150200,344564075,3885,3885,3890,3885,112
20241213,150100,344128900,3890,3890,3890,3890,18
20241213,150000,344058880,3895,3885,3895,3885,823
20241213,145900,340856510,3890,3890,3890,3890,202
20241213,145800,340070730,3890,3890,3890,3890,4
20241213,145700,340055170,3890,3890,3890,3890,11
20241213,145600,340012380,3890,3890,3890,3890,5
20241213,145500,339992930,3895,3895,3895,3895,0
20241213,145400,339992930,3895,3895,3895,3895,100
20241213,145300,339603430,3895,3895,3895,3895,0
20241213,145200,339603430,3895,3895,3895,3895,0
20241213,145100,339603430,3895,3895,3895,3895,0
20241213,145000,339603430,3895,3895,3895,3895,0
20241213,144900,339603430,3895,3895,3895,3895,0
20241213,144800,339603430,3895,3895,3895,3890,288
20241213,144700,338483095,3910,3890,3910,3890,2
20241213,144600,338475295,3895,3905,3905,3895,8351
20241213,144500,305900935,3910,3910,3910,3910,0
20241213,144400,305900935,3910,3910,3910,3910,116
20241213,144300,305447375,3910,3910,3910,3910,890
20241213,144200,301967475,3915,3920,3920,3915,759
20241213,144100,298995490,3935,3935,3935,3935,0
20241213,144000,298995490,3935,3935,3935,3935,0
20241213,143900,298995490,3935,3935,3935,3935,0
20241213,143800,298995490,3935,3935,3935,3935,0
20241213,143700,298995490,3935,3935,3935,3935,1
20241213,143600,298991555,3920,3925,3925,3920,1037
20241213,143500,294926430,3930,3930,3930,3930,13
20241213,143400,294875340,3930,3930,3930,3930,0
20241213,143300,294875340,3930,3930,3930,3930,0
20241213,143200,294875340,3930,3930,3930,3930,43
20241213,143100,294706350,3930,3930,3930,3930,0
20241213,143000,294706350,3930,3930,3930,3930,7
20241213,142900,294678840,3930,3930,3930,3930,0
20241213,142800,294678840,3930,3930,3930,3930,0
20241213,142700,294678840,3930,3930,3930,3930,13
20241213,142600,294627750,3930,3930,3930,3930,288
20241213,142500,293495910,3930,3930,3930,3930,0
20241213,142400,293495910,3930,3930,3930,3930,0
20241213,142300,293495910,3930,3930,3930,3930,0
20241213,142200,293495910,3930,3930,3930,3930,0
20241213,142100,293495910,3930,3930,3930,3930,0
20241213,142000,293495910,3930,3930,3930,3930,31
20241213,141900,293374080,3935,3935,3935,3935,0
20241213,141800,293374080,3935,3935,3935,3935,0
20241213,141700,293374080,3935,3935,3935,3935,0
20241213,141600,293374080,3935,3935,3935,3935,208
20241213,141500,292555600,3935,3935,3935,3935,0
20241213,141400,292555600,3935,3935,3935,3935,0
20241213,141300,292555600,3935,3935,3935,3935,313
20241213,141200,291323945,3950,3950,3950,3950,1
20241213,141100,291319995,3940,3940,3940,3940,100
20241213,141000,290925995,3950,3950,3950,3950,0
20241213,140900,290925995,3950,3950,3950,3950,0
20241213,140800,290925995,3950,3950,3950,3950,1
20241213,140700,290922045,3950,3950,3950,3950,0
20241213,140600,290922045,3950,3950,3950,3950,0
20241213,140500,290922045,3950,3950,3950,3950,0
20241213,140400,290922045,3950,3950,3950,3950,0
20241213,140300,290922045,3950,3950,3950,3950,1
20241213,140200,290918095,3935,3935,3935,3935,0
20241213,140100,290918095,3935,3935,3935,3935,0
20241213,140000,290918095,3935,3935,3935,3935,0
20241213,135900,290918095,3935,3935,3935,3935,0
20241213,135800,290918095,3935,3935,3935,3935,0
20241213,135700,290918095,3935,3945,3945,3935,422
20241213,135600,289257475,3945,3945,3965,3945,22
20241213,135500,289170645,3965,3955,3965,3955,58
20241213,135400,288941095,3935,3935,3935,3935,0
20241213,135300,288941095,3935,3940,3940,3935,48
20241213,135200,288752165,3935,3935,3935,3935,1000
20241213,135100,284817165,3935,3935,3935,3935,0
20241213,135000,284817165,3935,3935,3935,3935,0
20241213,134900,284817165,3935,3935,3935,3935,19
20241213,134800,284742400,3935,3950,3950,3935,1000
20241213,134700,280806670,3950,3950,3950,3950,61
20241213,134600,280565720,3950,3950,3950,3950,7
20241213,134500,280538070,3945,3945,3945,3945,11
20241213,134400,280494675,3945,3945,3945,3945,5
20241213,134300,280474950,3935,3950,3950,3935,609
20241213,134200,278069970,3950,3950,3950,3950,1
20241213,134100,278066020,3940,3940,3940,3940,17
20241213,134000,277999040,3950,3950,3950,3950,0
20241213,133900,277999040,3950,3950,3950,3950,1
20241213,133800,277995090,3935,3945,3945,3935,40
20241213,133700,277837675,3950,3950,3950,3950,1
20241213,133600,277833725,3960,3960,3960,3960,50
20241213,133500,277635725,3960,3960,3960,3960,1
20241213,133400,277631765,3960,3960,3960,3960,757
20241213,133300,274634045,3960,3960,3960,3960,51
20241213,133200,274432085,3960,3960,3960,3960,0
20241213,133100,274432085,3960,3960,3960,3960,0
20241213,133000,274432085,3960,3960,3960,3960,5
20241213,132900,274412285,3960,3960,3960,3960,0
20241213,132800,274412285,3960,3960,3960,3960,0
20241213,132700,274412285,3960,3960,3960,3960,1
20241213,132600,274408325,3960,3960,3960,3960,0
20241213,132500,274408325,3960,3960,3960,3960,0
20241213,132400,274408325,3960,3960,3960,3960,0
20241213,132300,274408325,3960,3960,3960,3960,0
20241213,132200,274408325,3960,3950,3960,3950,2863
20241213,132100,263083750,3950,3950,3950,3950,0
20241213,132000,263083750,3950,3950,3950,3950,0
20241213,131900,263083750,3950,3950,3950,3950,0
20241213,131800,263083750,3950,3950,3950,3950,8
20241213,131700,263052150,3950,3950,3950,3950,0
20241213,131600,263052150,3950,3950,3950,3950,0
20241213,131500,263052150,3950,3950,3950,3950,123
20241213,131400,262566300,3935,3935,3935,3935,0
20241213,131300,262566300,3935,3935,3935,3935,3
20241213,131200,262554495,3935,3935,3935,3935,0
20241213,131100,262554495,3935,3950,3950,3935,11
20241213,131000,262511195,3950,3950,3950,3950,0
20241213,130900,262511195,3950,3950,3950,3950,3
20241213,130800,262499345,3935,3935,3935,3935,0
20241213,130700,262499345,3935,3935,3935,3935,0
20241213,130600,262499345,3935,3935,3935,3935,10
20241213,130500,262459995,3935,3935,3935,3935,0
20241213,130400,262459995,3935,3935,3935,3935,0
20241213,130300,262459995,3935,3935,3935,3935,0
20241213,130200,262459995,3935,3935,3935,3935,75
20241213,130100,262164870,3935,3935,3935,3935,0
20241213,130000,262164870,3935,3935,3935,3935,6
20241213,125900,262141260,3935,3935,3935,3935,1
20241213,125800,262137325,3955,3955,3955,3955,39
20241213,125700,261983080,3955,3955,3955,3955,11
20241213,125600,261939575,3955,3955,3955,3955,10
20241213,125500,261900025,3950,3950,3950,3950,1
20241213,125400,261896075,3950,3950,3950,3950,0
20241213,125300,261896075,3950,3950,3950,3950,5
20241213,125200,261876325,3950,3950,3950,3950,0
20241213,125100,261876325,3950,3950,3950,3950,0
20241213,125000,261876325,3950,3950,3950,3950,9
20241213,124900,261840775,3960,3960,3960,3960,0
20241213,124800,261840775,3960,3960,3960,3960,0
20241213,124700,261840775,3960,3960,3960,3960,0
20241213,124600,261840775,3960,3960,3960,3960,35
20241213,124500,261702175,3960,3960,3960,3960,0
20241213,124400,261702175,3960,3960,3960,3960,0
20241213,124300,261702175,3960,3960,3960,3960,4
20241213,124200,261686335,3960,3960,3960,3960,65
20241213,124100,261428935,3960,3960,3960,3960,0
20241213,124000,261428935,3960,3960,3960,3960,0
20241213,123900,261428935,3960,3960,3960,3960,55
20241213,123800,261211135,3960,3945,3960,3945,260
20241213,123700,260183970,3940,3940,3940,3940,51
20241213,123600,259983030,3940,3940,3940,3940,50
20241213,123500,259786030,3940,3940,3940,3940,11
20241213,123400,259742690,3925,3925,3925,3925,0
20241213,123300,259742690,3925,3925,3925,3925,0
20241213,123200,259742690,3925,3925,3925,3925,152
20241213,123100,259146090,3925,3925,3925,3925,0
20241213,123000,259146090,3925,3925,3925,3925,0
20241213,122900,259146090,3925,3925,3925,3925,0
20241213,122800,259146090,3925,3925,3925,3925,0
20241213,122700,259146090,3925,3925,3925,3925,0
20241213,122600,259146090,3925,3940,3940,3925,327
20241213,122500,257859585,3945,3945,3945,3945,0
20241213,122400,257859585,3945,3950,3950,3945,101
20241213,122300,257460660,3960,3960,3960,3960,200
20241213,122200,256668660,3960,3960,3960,3960,6
20241213,122100,256644900,3970,3970,3970,3970,5
20241213,122000,256625050,3970,3970,3970,3970,0
20241213,121900,256625050,3970,3970,3970,3965,458
20241213,121800,254806915,3970,3970,3970,3970,0
20241213,121700,254806915,3970,3970,3970,3970,0
20241213,121600,254806915,3970,3970,3970,3970,517
20241213,121500,252754425,3970,3970,3970,3970,1
20241213,121400,252750455,3970,3970,3970,3970,0
20241213,121300,252750455,3970,3970,3970,3970,39
20241213,121200,252595625,3970,3970,3970,3970,0
20241213,121100,252595625,3970,3970,3970,3970,1
20241213,121000,252591655,3970,3970,3970,3970,0
20241213,120900,252591655,3970,3970,3970,3970,1
20241213,120800,252587685,3970,3970,3970,3970,200
20241213,120700,251793685,3970,3960,3970,3960,54
20241213,120600,251579805,3960,3960,3960,3960,0
20241213,120500,251579805,3960,3960,3960,3960,61
20241213,120400,251338245,3945,3945,3945,3945,2
20241213,120300,251330355,3945,3945,3945,3945,0
20241213,120200,251330355,3945,3955,3955,3945,336
20241213,120100,250002215,3955,3955,3955,3955,0
20241213,120000,250002215,3955,3955,3955,3955,1
20241213,115900,249998260,3955,3955,3955,3955,132
20241213,115800,249476200,3955,3955,3955,3955,0
20241213,115700,249476200,3955,3955,3955,3955,0
20241213,115600,249476200,3955,3955,3955,3955,0
20241213,115500,249476200,3955,3955,3955,3955,0
20241213,115400,249476200,3955,3955,3955,3955,0
20241213,115300,249476200,3955,3955,3955,3955,0
20241213,115200,249476200,3955,3955,3955,3955,11
20241213,115100,249432695,3960,3960,3960,3960,392
20241213,115000,247880375,3960,3960,3960,3960,198
20241213,114900,247096295,3965,3960,3965,3960,421
20241213,114800,245429085,3960,3960,3960,3960,0
20241213,114700,245429085,3960,3955,3960,3955,62
20241213,114600,245183870,3950,3950,3950,3950,0
20241213,114500,245183870,3950,3950,3950,3950,20
20241213,114400,245104870,3950,3950,3950,3950,0
20241213,114300,245104870,3950,3950,3950,3950,0
20241213,114200,245104870,3950,3950,3950,3950,0
20241213,114100,245104870,3950,3925,3950,3925,4500
20241213,114000,227336115,3925,3925,3925,3925,0
20241213,113900,227336115,3925,3925,3925,3925,140
20241213,113800,226786615,3930,3930,3930,3930,0
20241213,113700,226786615,3930,3930,3930,3930,0
20241213,113600,226786615,3930,3930,3930,3930,0
20241213,113500,226786615,3930,3930,3930,3930,22
20241213,113400,226700155,3905,3905,3905,3905,53
20241213,113300,226493190,3900,3900,3900,3900,538
20241213,113200,224394990,3900,3915,3915,3900,1372
20241213,113100,219029615,3915,3915,3915,3915,0
20241213,113000,219029615,3915,3920,3920,3915,250
20241213,112900,218050615,3915,3915,3915,3915,25
20241213,112800,217952740,3915,3915,3915,3915,0
20241213,112700,217952740,3915,3915,3915,3915,0
20241213,112600,217952740,3915,3915,3915,3915,41
20241213,112500,217792225,3915,3915,3915,3915,100
20241213,112400,217400725,3910,3910,3910,3910,500
20241213,112300,215445725,3910,3915,3915,3910,370
20241213,112200,213997525,3915,3915,3915,3915,137
20241213,112100,213461170,3920,3920,3920,3920,2
20241213,112000,213453330,3920,3920,3920,3915,34
20241213,111900,213320080,3915,3920,3920,3915,971
20241213,111800,209516115,3920,3920,3920,3920,12
20241213,111700,209469075,3930,3935,3935,3930,350
20241213,111600,208093550,3950,3950,3950,3950,0
20241213,111500,208093550,3950,3950,3950,3950,36
20241213,111400,207951350,3960,3960,3960,3960,0
20241213,111300,207951350,3960,3960,3960,3960,0
20241213,111200,207951350,3960,3950,3960,3950,201
20241213,111100,207157175,3950,3950,3950,3950,0
20241213,111000,207157175,3950,3930,3950,3930,1965
20241213,110900,199420310,3935,3930,3935,3930,277
20241213,110800,198330990,3935,3935,3935,3935,0
20241213,110700,198330990,3935,3920,3935,3920,437
20241213,110600,196617855,3920,3920,3920,3920,400
20241213,110500,195049855,3940,3940,3940,3940,0
20241213,110400,195049855,3940,3925,3940,3925,638
20241213,110300,192545135,3930,3930,3930,3930,0
20241213,110200,192545135,3930,3930,3930,3930,300
20241213,110100,191366135,3930,3945,3945,3930,626
20241213,110000,188901155,3940,3940,3940,3940,0
20241213,105900,188901155,3940,3940,3940,3940,0
20241213,105800,188901155,3940,3940,3940,3940,20
20241213,105700,188822355,3950,3940,3950,3940,130
20241213,105600,188309155,3950,3950,3950,3950,166
20241213,105500,187653455,3950,3960,3960,3940,402
20241213,105400,186069235,3960,3960,3960,3945,470
20241213,105300,184208590,3960,3940,3960,3940,677
20241213,105200,181533110,3940,3940,3940,3940,528
20241213,105100,179452790,3940,3940,3940,3940,279
20241213,105000,178353530,3935,3925,3935,3925,823
20241213,104900,175117280,3930,3910,3930,3910,165
20241213,104800,174471730,3925,3940,3940,3925,2170
20241213,104700,165927485,3945,3970,3970,3945,247
20241213,104600,164948070,3975,3965,3985,3965,772
20241213,104500,161881325,3970,3970,3975,3970,935
20241213,104400,158169370,3970,3960,3970,3925,1502
20241213,104300,152216570,3960,3935,3960,3935,1394
20241213,104200,146720730,3935,3930,3935,3930,228
20241213,104100,145823830,3930,3925,3930,3925,316
20241213,104000,144582835,3900,3925,3925,3900,351
20241213,103900,143212660,3925,3925,3925,3925,420
20241213,103800,141564160,3920,3920,3920,3920,50
20241213,103700,141368160,3920,3910,3920,3910,45
20241213,103600,141192180,3920,3910,3920,3910,311
20241213,103500,139975910,3920,3920,3920,3920,1
20241213,103400,139971990,3900,3910,3910,3900,1266
20241213,103300,135027260,3920,3920,3920,3910,659
20241213,103200,132444940,3915,3910,3915,3910,296
20241213,103100,131286705,3905,3905,3905,3905,0
20241213,103000,131286705,3905,3905,3905,3905,51
20241213,102900,131087550,3905,3890,3905,3890,1307
20241213,102800,125993900,3890,3890,3890,3890,48
20241213,102700,125807180,3890,3890,3890,3890,0
20241213,102600,125807180,3890,3890,3890,3890,93
20241213,102500,125445410,3890,3890,3890,3890,15
20241213,102400,125387060,3895,3895,3895,3895,120
20241213,102300,124919660,3875,3890,3890,3875,1024
20241213,102200,120951300,3890,3890,3890,3890,0
20241213,102100,120951300,3890,3890,3890,3890,78
20241213,102000,120647880,3890,3890,3890,3890,10
20241213,101900,120608980,3890,3875,3890,3875,401
20241213,101800,119051340,3875,3875,3875,3875,65
20241213,101700,118799465,3880,3870,3880,3870,18
20241213,101600,118729705,3870,3870,3870,3870,0
20241213,101500,118729705,3870,3890,3890,3870,23
20241213,101400,118640675,3890,3885,3890,3885,250
20241213,101300,117668910,3890,3890,3890,3890,0
20241213,101200,117668910,3890,3880,3890,3870,504
20241213,101100,115717020,3890,3890,3890,3890,0
20241213,101000,115717020,3890,3890,3890,3890,76
20241213,100900,115421380,3890,3890,3890,3890,7
20241213,100800,115394150,3890,3890,3890,3890,3
20241213,100700,115382480,3870,3870,3870,3870,0
20241213,100600,115382480,3870,3870,3870,3870,1
20241213,100500,115378610,3875,3875,3875,3875,100
20241213,100400,114991110,3895,3895,3895,3895,78
20241213,100300,114687300,3895,3890,3895,3890,65
20241213,100200,114434250,3885,3885,3885,3885,391
20241213,100100,112915215,3885,3885,3885,3885,5
20241213,100000,112895790,3885,3885,3885,3885,58
20241213,095900,112670460,3865,3875,3895,3865,2039
20241213,095800,104743740,3875,3875,3875,3875,0
20241213,095700,104743740,3875,3845,3875,3845,109
20241213,095600,104322535,3870,3850,3870,3850,1230
20241213,095500,99580755,3850,3850,3850,3850,270
20241213,095400,98541255,3850,3850,3850,3850,192
20241213,095300,97802055,3845,3845,3845,3845,1
20241213,095200,97798210,3840,3845,3860,3840,375
20241213,095100,96357460,3840,3845,3845,3840,46
20241213,095000,96180695,3845,3845,3845,3845,241
20241213,094900,95254050,3880,3875,3880,3875,300
20241213,094800,94090200,3880,3880,3880,3880,0
20241213,094700,94090200,3880,3875,3880,3875,300
20241213,094600,92926485,3880,3880,3880,3880,0
20241213,094500,92926485,3880,3885,3885,3880,14
20241213,094400,92872100,3885,3885,3885,3885,2
20241213,094300,92864330,3890,3890,3890,3830,3215
20241213,094200,80445630,3890,3890,3895,3890,594
20241213,094100,78134920,3895,3895,3895,3895,606
20241213,094000,75774550,3895,3890,3900,3890,847
20241213,093900,72473810,3890,3880,3890,3880,64
20241213,093800,72225340,3880,3870,3880,3870,1585
20241213,093700,66087160,3870,3860,3870,3860,1331
20241213,093600,60946685,3860,3860,3860,3860,162
20241213,093500,60321365,3850,3850,3860,3850,73
20241213,093400,60039605,3850,3830,3850,3830,18
20241213,093300,59970405,3850,3850,3850,3850,0
20241213,093200,59970405,3850,3850,3850,3850,268
20241213,093100,58938605,3850,3850,3850,3850,1
20241213,093000,58934755,3850,3840,3850,3840,142
20241213,092900,58388795,3820,3835,3835,3820,335
20241213,092800,57108570,3835,3835,3835,3835,103
20241213,092700,56713565,3835,3835,3835,3835,0
20241213,092600,56713565,3835,3815,3840,3815,776
20241213,092500,53744590,3815,3815,3815,3815,12
20241213,092400,53698810,3825,3825,3825,3825,34
20241213,092300,53568760,3815,3825,3825,3815,582
20241213,092200,51345225,3825,3835,3835,3825,630
20241213,092100,48932495,3835,3850,3850,3835,32
20241213,092000,48809760,3840,3840,3840,3840,776
20241213,091900,45829920,3840,3860,3860,3840,1736
20241213,091800,39163080,3860,3835,3860,3825,1601
20241213,091700,33008800,3835,3835,3835,3835,42
20241213,091600,32847730,3835,3835,3835,3835,42
20241213,091500,32686660,3845,3835,3845,3835,594
20241213,091400,30408575,3835,3805,3835,3805,751
20241213,091300,27541930,3805,3770,3805,3770,1380
20241213,091200,22319125,3765,3760,3765,3760,209
20241213,091100,21532730,3740,3740,3740,3740,0
20241213,091000,21532730,3740,3735,3740,3735,51
20241213,090900,21342035,3720,3740,3740,3720,2845
20241213,090800,10721090,3780,3740,3780,3740,724
20241213,090700,8002850,3740,3740,3740,3740,0
20241213,090600,8002850,3740,3750,3755,3740,717
20241213,090500,5315325,3795,3745,3795,3740,387
20241213,090400,3862080,3745,3745,3745,3745,0
20241213,090300,3862080,3745,3740,3745,3740,972
20241213,090200,224300,3730,3730,3730,3730,0
20241213,090100,224300,3730,3730,3730,3730,0
20241213,090000,224300,3730,3740,3740,3730,60