KissMeData/071200/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,195000,204014185,4340,4340,4340,4340,1631
20241216,194900,204014185,4340,4340,4340,4340,0
20241216,194800,204014185,4340,4340,4340,4340,0
20241216,194700,204014185,4340,4340,4340,4340,0
20241216,194600,204014185,4340,4340,4340,4340,0
20241216,194500,204014185,4340,4340,4340,4340,0
20241216,194400,204014185,4340,4340,4340,4340,0
20241216,194300,204014185,4340,4340,4340,4340,0
20241216,194200,204014185,4340,4340,4340,4340,0
20241216,194100,204014185,4340,4340,4340,4340,0
20241216,194000,204014185,4340,4340,4340,4340,0
20241216,193900,204014185,4340,4340,4340,4340,0
20241216,193800,204014185,4340,4340,4340,4340,0
20241216,193700,204014185,4340,4340,4340,4340,0
20241216,193600,204014185,4340,4340,4340,4340,0
20241216,193500,204014185,4340,4340,4340,4340,0
20241216,193400,204014185,4340,4340,4340,4340,0
20241216,193300,204014185,4340,4340,4340,4340,0
20241216,193200,204014185,4340,4340,4340,4340,0
20241216,193100,204014185,4340,4340,4340,4340,0
20241216,193000,204014185,4340,4340,4340,4340,0
20241216,192900,204014185,4340,4340,4340,4340,0
20241216,192800,204014185,4340,4340,4340,4340,0
20241216,192700,204014185,4340,4340,4340,4340,0
20241216,192600,204014185,4340,4340,4340,4340,0
20241216,192500,204014185,4340,4340,4340,4340,0
20241216,192400,204014185,4340,4340,4340,4340,0
20241216,192300,204014185,4340,4340,4340,4340,0
20241216,192200,204014185,4340,4340,4340,4340,0
20241216,192100,204014185,4340,4340,4340,4340,0
20241216,192000,204014185,4340,4340,4340,4340,1631
20241216,191900,204014185,4340,4340,4340,4340,0
20241216,191800,204014185,4340,4340,4340,4340,0
20241216,191700,204014185,4340,4340,4340,4340,0
20241216,191600,204014185,4340,4340,4340,4340,0
20241216,191500,204014185,4340,4340,4340,4340,0
20241216,191400,204014185,4340,4340,4340,4340,0
20241216,191300,204014185,4340,4340,4340,4340,0
20241216,191200,204014185,4340,4340,4340,4340,0
20241216,191100,204014185,4340,4340,4340,4340,0
20241216,191000,204014185,4340,4340,4340,4340,0
20241216,190900,204014185,4340,4340,4340,4340,0
20241216,190800,204014185,4340,4340,4340,4340,0
20241216,190700,204014185,4340,4340,4340,4340,0
20241216,190600,204014185,4340,4340,4340,4340,0
20241216,190500,204014185,4340,4340,4340,4340,0
20241216,190400,204014185,4340,4340,4340,4340,0
20241216,190300,204014185,4340,4340,4340,4340,0
20241216,190200,204014185,4340,4340,4340,4340,0
20241216,190100,204014185,4340,4340,4340,4340,0
20241216,190000,204014185,4340,4340,4340,4340,0
20241216,185900,204014185,4340,4340,4340,4340,0
20241216,185800,204014185,4340,4340,4340,4340,0
20241216,185700,204014185,4340,4340,4340,4340,0
20241216,185600,204014185,4340,4340,4340,4340,0
20241216,185500,204014185,4340,4340,4340,4340,0
20241216,185400,204014185,4340,4340,4340,4340,0
20241216,185300,204014185,4340,4340,4340,4340,0
20241216,185200,204014185,4340,4340,4340,4340,0
20241216,185100,204014185,4340,4340,4340,4340,0
20241216,185000,204014185,4340,4340,4340,4340,1631
20241216,184900,204014185,4340,4340,4340,4340,0
20241216,184800,204014185,4340,4340,4340,4340,0
20241216,184700,204014185,4340,4340,4340,4340,0
20241216,184600,204014185,4340,4340,4340,4340,0
20241216,184500,204014185,4340,4340,4340,4340,0
20241216,184400,204014185,4340,4340,4340,4340,0
20241216,184300,204014185,4340,4340,4340,4340,0
20241216,184200,204014185,4340,4340,4340,4340,0
20241216,184100,204014185,4340,4340,4340,4340,0
20241216,184000,204014185,4340,4340,4340,4340,0
20241216,183900,204014185,4340,4340,4340,4340,0
20241216,183800,204014185,4340,4340,4340,4340,0
20241216,183700,204014185,4340,4340,4340,4340,0
20241216,183600,204014185,4340,4340,4340,4340,0
20241216,183500,204014185,4340,4340,4340,4340,0
20241216,183400,204014185,4340,4340,4340,4340,0
20241216,183300,204014185,4340,4340,4340,4340,0
20241216,183200,204014185,4340,4340,4340,4340,0
20241216,183100,204014185,4340,4340,4340,4340,0
20241216,183000,204014185,4340,4340,4340,4340,0
20241216,182900,204014185,4340,4340,4340,4340,0
20241216,182800,204014185,4340,4340,4340,4340,0
20241216,182700,204014185,4340,4340,4340,4340,0
20241216,182600,204014185,4340,4340,4340,4340,0
20241216,182500,204014185,4340,4340,4340,4340,0
20241216,182400,204014185,4340,4340,4340,4340,0
20241216,182300,204014185,4340,4340,4340,4340,0
20241216,182200,204014185,4340,4340,4340,4340,0
20241216,182100,204014185,4340,4340,4340,4340,0
20241216,182000,204014185,4340,4340,4340,4340,1631
20241216,181900,204014185,4340,4340,4340,4340,0
20241216,181800,204014185,4340,4340,4340,4340,0
20241216,181700,204014185,4340,4340,4340,4340,0
20241216,181600,204014185,4340,4340,4340,4340,0
20241216,181500,204014185,4340,4340,4340,4340,0
20241216,181400,204014185,4340,4340,4340,4340,0
20241216,181300,204014185,4340,4340,4340,4340,0
20241216,181200,204014185,4340,4340,4340,4340,0
20241216,181100,204014185,4340,4340,4340,4340,0
20241216,181000,204014185,4340,4340,4340,4340,0
20241216,180900,204014185,4340,4340,4340,4340,0
20241216,180800,204014185,4340,4340,4340,4340,0
20241216,180700,204014185,4340,4340,4340,4340,0
20241216,180600,204014185,4340,4340,4340,4340,0
20241216,180500,204014185,4340,4340,4340,4340,0
20241216,180400,204014185,4340,4340,4340,4340,0
20241216,180300,204014185,4340,4340,4340,4340,0
20241216,180200,204014185,4340,4340,4340,4340,0
20241216,180100,204014185,4340,4340,4340,4340,0
20241216,180000,204014185,4340,4340,4340,4340,0
20241216,175900,204014185,4340,4340,4340,4340,0
20241216,175800,204014185,4340,4340,4340,4340,0
20241216,175700,204014185,4340,4340,4340,4340,0
20241216,175600,204014185,4340,4340,4340,4340,0
20241216,175500,204014185,4340,4340,4340,4340,0
20241216,175400,204014185,4340,4340,4340,4340,0
20241216,175300,204014185,4340,4340,4340,4340,0
20241216,175200,204014185,4340,4340,4340,4340,0
20241216,175100,204014185,4340,4340,4340,4340,0
20241216,175000,204014185,4340,4340,4340,4340,1631
20241216,174900,204014185,4340,4340,4340,4340,0
20241216,174800,204014185,4340,4340,4340,4340,0
20241216,174700,204014185,4340,4340,4340,4340,0
20241216,174600,204014185,4340,4340,4340,4340,0
20241216,174500,204014185,4340,4340,4340,4340,0
20241216,174400,204014185,4340,4340,4340,4340,0
20241216,174300,204014185,4340,4340,4340,4340,0
20241216,174200,204014185,4340,4340,4340,4340,0
20241216,174100,204014185,4340,4340,4340,4340,0
20241216,174000,204014185,4340,4340,4340,4340,0
20241216,173900,204014185,4340,4340,4340,4340,0
20241216,173800,204014185,4340,4340,4340,4340,0
20241216,173700,204014185,4340,4340,4340,4340,0
20241216,173600,204014185,4340,4340,4340,4340,0
20241216,173500,204014185,4340,4340,4340,4340,0
20241216,173400,204014185,4340,4340,4340,4340,0
20241216,173300,204014185,4340,4340,4340,4340,0
20241216,173200,204014185,4340,4340,4340,4340,0
20241216,173100,204014185,4340,4340,4340,4340,0
20241216,173000,204014185,4340,4340,4340,4340,0
20241216,172900,204014185,4340,4340,4340,4340,0
20241216,172800,204014185,4340,4340,4340,4340,0
20241216,172700,204014185,4340,4340,4340,4340,0
20241216,172600,204014185,4340,4340,4340,4340,0
20241216,172500,204014185,4340,4340,4340,4340,0
20241216,172400,204014185,4340,4340,4340,4340,0
20241216,172300,204014185,4340,4340,4340,4340,0
20241216,172200,204014185,4340,4340,4340,4340,0
20241216,172100,204014185,4340,4340,4340,4340,0
20241216,172000,204014185,4340,4340,4340,4340,1631
20241216,171900,204014185,4340,4340,4340,4340,0
20241216,171800,204014185,4340,4340,4340,4340,0
20241216,171700,204014185,4340,4340,4340,4340,0
20241216,171600,204014185,4340,4340,4340,4340,0
20241216,171500,204014185,4340,4340,4340,4340,0
20241216,171400,204014185,4340,4340,4340,4340,0
20241216,171300,204014185,4340,4340,4340,4340,0
20241216,171200,204014185,4340,4340,4340,4340,0
20241216,171100,204014185,4340,4340,4340,4340,0
20241216,171000,204014185,4340,4340,4340,4340,0
20241216,170900,204014185,4340,4340,4340,4340,0
20241216,170800,204014185,4340,4340,4340,4340,0
20241216,170700,204014185,4340,4340,4340,4340,0
20241216,170600,204014185,4340,4340,4340,4340,0
20241216,170500,204014185,4340,4340,4340,4340,0
20241216,170400,204014185,4340,4340,4340,4340,0
20241216,170300,204014185,4340,4340,4340,4340,0
20241216,170200,204014185,4340,4340,4340,4340,0
20241216,170100,204014185,4340,4340,4340,4340,0
20241216,170000,204014185,4340,4340,4340,4340,0
20241216,165900,204014185,4340,4340,4340,4340,0
20241216,165800,204014185,4340,4340,4340,4340,0
20241216,165700,204014185,4340,4340,4340,4340,0
20241216,165600,204014185,4340,4340,4340,4340,0
20241216,165500,204014185,4340,4340,4340,4340,0
20241216,165400,204014185,4340,4340,4340,4340,0
20241216,165300,204014185,4340,4340,4340,4340,0
20241216,165200,204014185,4340,4340,4340,4340,0
20241216,165100,204014185,4340,4340,4340,4340,0
20241216,165000,204014185,4340,4340,4340,4340,1631
20241216,164900,204014185,4340,4340,4340,4340,0
20241216,164800,204014185,4340,4340,4340,4340,0
20241216,164700,204014185,4340,4340,4340,4340,0
20241216,164600,204014185,4340,4340,4340,4340,0
20241216,164500,204014185,4340,4340,4340,4340,0
20241216,164400,204014185,4340,4340,4340,4340,0
20241216,164300,204014185,4340,4340,4340,4340,0
20241216,164200,204014185,4340,4340,4340,4340,0
20241216,164100,204014185,4340,4340,4340,4340,0
20241216,164000,204014185,4340,4340,4340,4340,0
20241216,163900,204014185,4340,4340,4340,4340,0
20241216,163800,204014185,4340,4340,4340,4340,0
20241216,163700,204014185,4340,4340,4340,4340,0
20241216,163600,204014185,4340,4340,4340,4340,0
20241216,163500,204014185,4340,4340,4340,4340,0
20241216,163400,204014185,4340,4340,4340,4340,0
20241216,163300,204014185,4340,4340,4340,4340,0
20241216,163200,204014185,4340,4340,4340,4340,0
20241216,163100,204014185,4340,4340,4340,4340,0
20241216,163000,204014185,4340,4340,4340,4340,0
20241216,162900,204014185,4340,4340,4340,4340,0
20241216,162800,204014185,4340,4340,4340,4340,0
20241216,162700,204014185,4340,4340,4340,4340,0
20241216,162600,204014185,4340,4340,4340,4340,0
20241216,162500,204014185,4340,4340,4340,4340,0
20241216,162400,204014185,4340,4340,4340,4340,0
20241216,162300,204014185,4340,4340,4340,4340,0
20241216,162200,204014185,4340,4340,4340,4340,0
20241216,162100,204014185,4340,4340,4340,4340,0
20241216,162000,204014185,4340,4340,4340,4340,1631
20241216,161900,204014185,4340,4340,4340,4340,0
20241216,161800,204014185,4340,4340,4340,4340,0
20241216,161700,204014185,4340,4340,4340,4340,0
20241216,161600,204014185,4340,4340,4340,4340,0
20241216,161500,204014185,4340,4340,4340,4340,0
20241216,161400,204014185,4340,4340,4340,4340,0
20241216,161300,204014185,4340,4340,4340,4340,0
20241216,161200,204014185,4340,4340,4340,4340,0
20241216,161100,204014185,4340,4340,4340,4340,0
20241216,161000,204014185,4340,4340,4340,4340,0
20241216,160900,204014185,4340,4340,4340,4340,0
20241216,160800,204014185,4340,4340,4340,4340,0
20241216,160700,204014185,4340,4340,4340,4340,0
20241216,160600,204014185,4340,4340,4340,4340,0
20241216,160500,204014185,4340,4340,4340,4340,0
20241216,160400,204014185,4340,4340,4340,4340,0
20241216,160300,204014185,4340,4340,4340,4340,0
20241216,160200,204014185,4340,4340,4340,4340,0
20241216,160100,204014185,4340,4340,4340,4340,0
20241216,160000,204014185,4340,4340,4340,4340,0
20241216,155900,204014185,4340,4340,4340,4340,0
20241216,155800,204014185,4340,4340,4340,4340,0
20241216,155700,204014185,4340,4340,4340,4340,0
20241216,155600,204014185,4340,4340,4340,4340,0
20241216,155500,204014185,4340,4340,4340,4340,0
20241216,155400,204014185,4340,4340,4340,4340,0
20241216,155300,204014185,4340,4340,4340,4340,0
20241216,155200,204014185,4340,4340,4340,4340,0
20241216,155100,204014185,4340,4340,4340,4340,0
20241216,155000,204014185,4340,4340,4340,4340,1631
20241216,154900,204014185,4340,4340,4340,4340,0
20241216,154800,204014185,4340,4340,4340,4340,0
20241216,154700,204014185,4340,4340,4340,4340,0
20241216,154600,204014185,4340,4340,4340,4340,0
20241216,154500,204014185,4340,4340,4340,4340,0
20241216,154400,204014185,4340,4340,4340,4340,0
20241216,154300,204014185,4340,4340,4340,4340,0
20241216,154200,204014185,4340,4340,4340,4340,0
20241216,154100,204014185,4340,4340,4340,4340,0
20241216,154000,204014185,4340,4340,4340,4340,0
20241216,153900,204014185,4340,4340,4340,4340,0
20241216,153800,204014185,4340,4340,4340,4340,0
20241216,153700,204014185,4340,4340,4340,4340,0
20241216,153600,204014185,4340,4340,4340,4340,0
20241216,153500,204014185,4340,4340,4340,4340,0
20241216,153400,204014185,4340,4340,4340,4340,0
20241216,153300,204014185,4340,4340,4340,4340,0
20241216,153200,204014185,4340,4340,4340,4340,0
20241216,153100,204014185,4340,4340,4340,4340,0
20241216,153000,204014185,4340,4340,4340,4340,1631
20241216,152900,196935645,4345,4345,4345,4345,0
20241216,152800,196935645,4345,4345,4345,4345,0
20241216,152700,196935645,4345,4345,4345,4345,0
20241216,152600,196935645,4345,4345,4345,4345,0
20241216,152500,196935645,4345,4345,4345,4345,0
20241216,152400,196935645,4345,4345,4345,4345,0
20241216,152300,196935645,4345,4345,4345,4345,0
20241216,152200,196935645,4345,4345,4345,4345,0
20241216,152100,196935645,4345,4345,4345,4345,0
20241216,152000,196935645,4345,4345,4345,4345,0
20241216,151900,196935645,4345,4350,4350,4345,1351
20241216,151800,191058955,4355,4355,4355,4355,0
20241216,151700,191058955,4355,4355,4355,4355,157
20241216,151600,190375220,4375,4375,4375,4375,10000
20241216,151500,146625220,4380,4345,4380,4345,1684
20241216,151400,139278225,4345,4345,4345,4345,20
20241216,151300,139191325,4345,4340,4345,4340,22
20241216,151200,139095790,4345,4345,4345,4345,0
20241216,151100,139095790,4345,4340,4345,4340,13
20241216,151000,139039340,4345,4345,4345,4345,4
20241216,150900,139021960,4340,4340,4340,4340,22
20241216,150800,138926480,4340,4340,4340,4340,0
20241216,150700,138926480,4340,4340,4340,4340,0
20241216,150600,138926480,4340,4335,4340,4335,834
20241216,150500,135307690,4330,4325,4330,4325,376
20241216,150400,133681420,4320,4315,4320,4315,274
20241216,150300,132497795,4320,4320,4320,4320,0
20241216,150200,132497795,4320,4315,4320,4315,18
20241216,150100,132420090,4315,4315,4315,4315,11
20241216,150000,132372625,4315,4315,4315,4315,0
20241216,145900,132372625,4315,4315,4315,4315,0
20241216,145800,132372625,4315,4315,4315,4315,0
20241216,145700,132372625,4315,4315,4315,4315,0
20241216,145600,132372625,4315,4315,4315,4315,23
20241216,145500,132273380,4310,4310,4310,4310,0
20241216,145400,132273380,4310,4310,4310,4310,185
20241216,145300,131476030,4315,4315,4315,4315,10
20241216,145200,131432880,4315,4315,4315,4315,0
20241216,145100,131432880,4315,4315,4315,4315,0
20241216,145000,131432880,4315,4315,4315,4315,0
20241216,144900,131432880,4315,4315,4315,4315,0
20241216,144800,131432880,4315,4315,4315,4315,0
20241216,144700,131432880,4315,4315,4315,4315,0
20241216,144600,131432880,4315,4315,4315,4315,0
20241216,144500,131432880,4315,4315,4315,4315,28
20241216,144400,131312060,4315,4315,4315,4315,0
20241216,144300,131312060,4315,4315,4315,4315,0
20241216,144200,131312060,4315,4315,4315,4315,0
20241216,144100,131312060,4315,4315,4315,4315,0
20241216,144000,131312060,4315,4315,4315,4315,0
20241216,143900,131312060,4315,4315,4315,4315,40
20241216,143800,131139460,4315,4315,4320,4315,92
20241216,143700,130742475,4320,4320,4320,4320,0
20241216,143600,130742475,4320,4320,4320,4320,0
20241216,143500,130742475,4320,4320,4320,4320,15
20241216,143400,130677675,4320,4320,4320,4320,5
20241216,143300,130656075,4315,4315,4315,4315,100
20241216,143200,130224575,4315,4315,4315,4315,192
20241216,143100,129396095,4310,4305,4310,4305,34
20241216,143000,129249670,4300,4300,4300,4300,0
20241216,142900,129249670,4300,4300,4300,4300,10
20241216,142800,129206670,4300,4300,4300,4300,0
20241216,142700,129206670,4300,4300,4300,4300,500
20241216,142600,127056670,4300,4300,4300,4300,409
20241216,142500,125297970,4305,4305,4305,4305,0
20241216,142400,125297970,4305,4305,4305,4305,11
20241216,142300,125250615,4300,4300,4300,4300,0
20241216,142200,125250615,4300,4300,4300,4300,0
20241216,142100,125250615,4300,4300,4300,4300,12
20241216,142000,125199015,4290,4290,4290,4290,17
20241216,141900,125126085,4285,4285,4285,4285,2
20241216,141800,125117515,4285,4285,4285,4285,0
20241216,141700,125117515,4285,4285,4285,4285,0
20241216,141600,125117515,4285,4285,4285,4285,0
20241216,141500,125117515,4285,4285,4285,4285,385
20241216,141400,123467790,4285,4285,4285,4285,0
20241216,141300,123467790,4285,4285,4285,4285,0
20241216,141200,123467790,4285,4285,4285,4285,0
20241216,141100,123467790,4285,4285,4285,4285,0
20241216,141000,123467790,4285,4285,4285,4285,0
20241216,140900,123467790,4285,4285,4285,4285,0
20241216,140800,123467790,4285,4285,4285,4285,0
20241216,140700,123467790,4285,4285,4285,4285,0
20241216,140600,123467790,4285,4285,4285,4285,0
20241216,140500,123467790,4285,4285,4285,4285,0
20241216,140400,123467790,4285,4285,4285,4285,0
20241216,140300,123467790,4285,4285,4285,4285,0
20241216,140200,123467790,4285,4285,4285,4285,0
20241216,140100,123467790,4285,4285,4285,4285,427
20241216,140000,121638095,4275,4280,4280,4275,551
20241216,135900,119279980,4280,4280,4280,4280,0
20241216,135800,119279980,4280,4280,4280,4280,0
20241216,135700,119279980,4280,4280,4280,4280,32
20241216,135600,119143020,4280,4280,4280,4280,191
20241216,135500,118325540,4285,4295,4295,4285,505
20241216,135400,116161600,4300,4300,4300,4300,0
20241216,135300,116161600,4300,4300,4300,4300,0
20241216,135200,116161600,4300,4300,4300,4300,0
20241216,135100,116161600,4300,4300,4300,4300,0
20241216,135000,116161600,4300,4300,4300,4300,0
20241216,134900,116161600,4300,4300,4300,4300,1
20241216,134800,116157300,4300,4300,4300,4300,0
20241216,134700,116157300,4300,4300,4300,4300,0
20241216,134600,116157300,4300,4300,4300,4300,0
20241216,134500,116157300,4300,4300,4300,4300,0
20241216,134400,116157300,4300,4300,4300,4300,0
20241216,134300,116157300,4300,4300,4300,4300,0
20241216,134200,116157300,4300,4300,4300,4300,0
20241216,134100,116157300,4300,4300,4300,4300,1
20241216,134000,116153000,4285,4285,4285,4285,0
20241216,133900,116153000,4285,4285,4285,4285,18
20241216,133800,116075870,4290,4290,4290,4290,1
20241216,133700,116071580,4295,4295,4295,4295,0
20241216,133600,116071580,4295,4290,4295,4290,34
20241216,133500,115925715,4290,4290,4290,4290,0
20241216,133400,115925715,4290,4290,4290,4290,0
20241216,133300,115925715,4290,4290,4290,4290,150
20241216,133200,115282215,4300,4300,4300,4300,0
20241216,133100,115282215,4300,4300,4300,4300,0
20241216,133000,115282215,4300,4300,4300,4300,1
20241216,132900,115277915,4300,4300,4300,4300,50
20241216,132800,115062915,4300,4300,4300,4300,0
20241216,132700,115062915,4300,4300,4300,4300,0
20241216,132600,115062915,4300,4300,4300,4300,0
20241216,132500,115062915,4300,4300,4300,4300,0
20241216,132400,115062915,4300,4300,4300,4300,0
20241216,132300,115062915,4300,4300,4300,4300,0
20241216,132200,115062915,4300,4300,4300,4300,0
20241216,132100,115062915,4300,4300,4300,4300,0
20241216,132000,115062915,4300,4300,4300,4300,0
20241216,131900,115062915,4300,4300,4300,4300,127
20241216,131800,114516815,4300,4300,4300,4300,23
20241216,131700,114417915,4300,4300,4300,4300,5
20241216,131600,114396415,4300,4300,4300,4300,70
20241216,131500,114095415,4300,4300,4300,4300,73
20241216,131400,113781515,4295,4295,4295,4295,0
20241216,131300,113781515,4295,4295,4295,4295,0
20241216,131200,113781515,4295,4295,4295,4295,0
20241216,131100,113781515,4295,4295,4295,4295,0
20241216,131000,113781515,4295,4295,4295,4295,0
20241216,130900,113781515,4295,4295,4295,4295,0
20241216,130800,113781515,4295,4300,4300,4295,2477
20241216,130700,103131930,4300,4300,4300,4300,0
20241216,130600,103131930,4300,4300,4300,4300,0
20241216,130500,103131930,4300,4300,4300,4300,0
20241216,130400,103131930,4300,4300,4300,4300,0
20241216,130300,103131930,4300,4300,4300,4300,0
20241216,130200,103131930,4300,4300,4300,4300,0
20241216,130100,103131930,4300,4300,4300,4300,0
20241216,130000,103131930,4300,4300,4300,4300,0
20241216,125900,103131930,4300,4300,4300,4300,0
20241216,125800,103131930,4300,4300,4300,4300,0
20241216,125700,103131930,4300,4300,4300,4300,0
20241216,125600,103131930,4300,4300,4300,4300,0
20241216,125500,103131930,4300,4300,4300,4300,0
20241216,125400,103131930,4300,4300,4300,4300,0
20241216,125300,103131930,4300,4300,4300,4300,0
20241216,125200,103131930,4300,4300,4300,4300,8
20241216,125100,103097530,4300,4300,4300,4300,0
20241216,125000,103097530,4300,4300,4300,4300,0
20241216,124900,103097530,4300,4300,4300,4300,0
20241216,124800,103097530,4300,4300,4300,4300,0
20241216,124700,103097530,4300,4300,4300,4300,0
20241216,124600,103097530,4300,4300,4300,4300,0
20241216,124500,103097530,4300,4300,4300,4300,0
20241216,124400,103097530,4300,4300,4300,4300,0
20241216,124300,103097530,4300,4300,4300,4300,0
20241216,124200,103097530,4300,4300,4300,4300,0
20241216,124100,103097530,4300,4300,4300,4300,0
20241216,124000,103097530,4300,4300,4300,4300,0
20241216,123900,103097530,4300,4300,4300,4300,1
20241216,123800,103093230,4300,4300,4300,4300,0
20241216,123700,103093230,4300,4300,4300,4300,50
20241216,123600,102878230,4300,4300,4300,4300,300
20241216,123500,101588230,4300,4300,4300,4300,0
20241216,123400,101588230,4300,4300,4300,4300,0
20241216,123300,101588230,4300,4300,4300,4300,0
20241216,123200,101588230,4300,4300,4300,4300,714
20241216,123100,98518030,4300,4300,4300,4300,0
20241216,123000,98518030,4300,4300,4300,4300,0
20241216,122900,98518030,4300,4300,4300,4300,0
20241216,122800,98518030,4300,4300,4300,4300,0
20241216,122700,98518030,4300,4300,4300,4300,0
20241216,122600,98518030,4300,4300,4300,4300,0
20241216,122500,98518030,4300,4300,4300,4300,0
20241216,122400,98518030,4300,4300,4300,4300,0
20241216,122300,98518030,4300,4300,4300,4300,0
20241216,122200,98518030,4300,4300,4300,4300,0
20241216,122100,98518030,4300,4300,4300,4300,0
20241216,122000,98518030,4300,4300,4300,4300,0
20241216,121900,98518030,4300,4300,4300,4300,0
20241216,121800,98518030,4300,4300,4300,4300,0
20241216,121700,98518030,4300,4300,4300,4300,132
20241216,121600,97950430,4300,4300,4300,4300,0
20241216,121500,97950430,4300,4300,4300,4300,0
20241216,121400,97950430,4300,4300,4300,4300,0
20241216,121300,97950430,4300,4300,4300,4300,0
20241216,121200,97950430,4300,4300,4300,4300,5
20241216,121100,97928930,4315,4315,4315,4315,0
20241216,121000,97928930,4315,4315,4315,4315,0
20241216,120900,97928930,4315,4315,4315,4315,0
20241216,120800,97928930,4315,4315,4315,4315,0
20241216,120700,97928930,4315,4315,4315,4315,0
20241216,120600,97928930,4315,4315,4315,4315,0
20241216,120500,97928930,4315,4315,4315,4315,0
20241216,120400,97928930,4315,4315,4315,4315,0
20241216,120300,97928930,4315,4315,4315,4315,0
20241216,120200,97928930,4315,4315,4315,4315,0
20241216,120100,97928930,4315,4315,4315,4315,0
20241216,120000,97928930,4315,4315,4315,4315,0
20241216,115900,97928930,4315,4315,4315,4315,0
20241216,115800,97928930,4315,4315,4315,4315,0
20241216,115700,97928930,4315,4315,4315,4315,0
20241216,115600,97928930,4315,4315,4315,4315,130
20241216,115500,97367980,4310,4310,4310,4310,0
20241216,115400,97367980,4310,4310,4310,4310,11
20241216,115300,97320570,4305,4300,4305,4300,3338
20241216,115200,82962480,4295,4295,4295,4295,0
20241216,115100,82962480,4295,4295,4300,4295,999
20241216,115000,78671355,4290,4290,4290,4290,0
20241216,114900,78671355,4290,4290,4290,4290,0
20241216,114800,78671355,4290,4290,4290,4290,0
20241216,114700,78671355,4290,4290,4290,4290,0
20241216,114600,78671355,4290,4290,4290,4290,0
20241216,114500,78671355,4290,4290,4290,4290,0
20241216,114400,78671355,4290,4290,4290,4290,12
20241216,114300,78619875,4290,4290,4290,4290,0
20241216,114200,78619875,4290,4290,4290,4290,0
20241216,114100,78619875,4290,4290,4290,4290,0
20241216,114000,78619875,4290,4290,4290,4290,42
20241216,113900,78439695,4290,4290,4290,4290,780
20241216,113800,75093495,4290,4290,4290,4290,0
20241216,113700,75093495,4290,4290,4290,4290,0
20241216,113600,75093495,4290,4290,4290,4290,0
20241216,113500,75093495,4290,4290,4290,4290,0
20241216,113400,75093495,4290,4295,4295,4290,20
20241216,113300,75007690,4300,4300,4300,4300,0
20241216,113200,75007690,4300,4300,4300,4300,0
20241216,113100,75007690,4300,4300,4300,4300,0
20241216,113000,75007690,4300,4300,4300,4300,0
20241216,112900,75007690,4300,4300,4300,4300,0
20241216,112800,75007690,4300,4300,4300,4300,1
20241216,112700,75003390,4290,4290,4290,4290,0
20241216,112600,75003390,4290,4290,4290,4290,20
20241216,112500,74917590,4290,4290,4290,4290,0
20241216,112400,74917590,4290,4290,4290,4290,0
20241216,112300,74917590,4290,4290,4290,4290,200
20241216,112200,74059590,4290,4280,4290,4280,990
20241216,112100,69812590,4280,4280,4280,4280,0
20241216,112000,69812590,4280,4290,4290,4280,2333
20241216,111900,59820525,4285,4285,4285,4285,0
20241216,111800,59820525,4285,4285,4285,4285,0
20241216,111700,59820525,4285,4285,4285,4285,0
20241216,111600,59820525,4285,4285,4285,4285,0
20241216,111500,59820525,4285,4300,4300,4285,328
20241216,111400,58414335,4300,4300,4300,4300,59
20241216,111300,58160635,4300,4300,4300,4300,0
20241216,111200,58160635,4300,4300,4300,4300,0
20241216,111100,58160635,4300,4300,4300,4300,0
20241216,111000,58160635,4300,4300,4300,4300,0
20241216,110900,58160635,4300,4300,4300,4300,33
20241216,110800,58018735,4300,4300,4300,4300,0
20241216,110700,58018735,4300,4300,4300,4300,0
20241216,110600,58018735,4300,4300,4300,4300,0
20241216,110500,58018735,4300,4300,4300,4300,500
20241216,110400,55868735,4300,4300,4300,4300,0
20241216,110300,55868735,4300,4300,4300,4300,0
20241216,110200,55868735,4300,4300,4315,4300,982
20241216,110100,51646120,4290,4290,4290,4290,0
20241216,110000,51646120,4290,4290,4290,4290,0
20241216,105900,51646120,4290,4290,4290,4290,0
20241216,105800,51646120,4290,4290,4290,4290,0
20241216,105700,51646120,4290,4290,4290,4290,0
20241216,105600,51646120,4290,4290,4290,4290,4
20241216,105500,51628960,4295,4295,4295,4295,1334
20241216,105400,45899430,4290,4290,4290,4290,0
20241216,105300,45899430,4290,4290,4290,4290,4
20241216,105200,45882270,4290,4290,4290,4290,2
20241216,105100,45873690,4290,4290,4290,4290,0
20241216,105000,45873690,4290,4290,4290,4290,0
20241216,104900,45873690,4290,4305,4305,4290,1543
20241216,104800,39247360,4305,4305,4305,4305,0
20241216,104700,39247360,4305,4305,4305,4305,0
20241216,104600,39247360,4305,4305,4305,4305,0
20241216,104500,39247360,4305,4305,4305,4305,4
20241216,104400,39230140,4310,4310,4310,4310,0
20241216,104300,39230140,4310,4310,4310,4310,0
20241216,104200,39230140,4310,4310,4310,4310,0
20241216,104100,39230140,4310,4310,4310,4310,0
20241216,104000,39230140,4310,4310,4310,4310,5
20241216,103900,39208590,4300,4300,4300,4300,0
20241216,103800,39208590,4300,4300,4300,4300,0
20241216,103700,39208590,4300,4300,4300,4300,0
20241216,103600,39208590,4300,4300,4300,4300,220
20241216,103500,38262590,4300,4300,4300,4300,1
20241216,103400,38258290,4300,4300,4300,4300,0
20241216,103300,38258290,4300,4300,4300,4300,0
20241216,103200,38258290,4300,4300,4300,4300,0
20241216,103100,38258290,4300,4305,4305,4300,95
20241216,103000,37849785,4305,4305,4305,4305,10
20241216,102900,37806735,4305,4305,4305,4305,0
20241216,102800,37806735,4305,4305,4305,4305,0
20241216,102700,37806735,4305,4305,4305,4305,10
20241216,102600,37763685,4305,4305,4305,4305,0
20241216,102500,37763685,4305,4305,4305,4305,1
20241216,102400,37759380,4295,4295,4295,4295,0
20241216,102300,37759380,4295,4295,4295,4295,0
20241216,102200,37759380,4295,4295,4295,4295,80
20241216,102100,37415780,4295,4295,4295,4295,0
20241216,102000,37415780,4295,4295,4295,4295,0
20241216,101900,37415780,4295,4305,4305,4295,3000
20241216,101800,24514945,4315,4315,4315,4315,0
20241216,101700,24514945,4315,4315,4315,4315,0
20241216,101600,24514945,4315,4315,4315,4315,1
20241216,101500,24510630,4305,4305,4305,4305,0
20241216,101400,24510630,4305,4305,4305,4305,8
20241216,101300,24476190,4310,4310,4310,4310,0
20241216,101200,24476190,4310,4310,4310,4310,0
20241216,101100,24476190,4310,4310,4310,4310,116
20241216,101000,23976230,4315,4315,4315,4315,0
20241216,100900,23976230,4315,4315,4315,4315,1
20241216,100800,23971915,4305,4305,4305,4305,0
20241216,100700,23971915,4305,4305,4305,4305,0
20241216,100600,23971915,4305,4305,4305,4305,33
20241216,100500,23829850,4315,4315,4315,4315,0
20241216,100400,23829850,4315,4315,4315,4315,0
20241216,100300,23829850,4315,4315,4315,4315,350
20241216,100200,22319600,4305,4305,4305,4305,0
20241216,100100,22319600,4305,4305,4305,4305,230
20241216,100000,21329450,4310,4310,4310,4310,0
20241216,095900,21329450,4310,4310,4310,4310,0
20241216,095800,21329450,4310,4310,4310,4310,0
20241216,095700,21329450,4310,4310,4310,4310,0
20241216,095600,21329450,4310,4310,4310,4310,39
20241216,095500,21161360,4310,4310,4310,4310,0
20241216,095400,21161360,4310,4310,4310,4310,11
20241216,095300,21113950,4315,4315,4315,4315,0
20241216,095200,21113950,4315,4315,4315,4315,0
20241216,095100,21113950,4315,4315,4315,4315,0
20241216,095000,21113950,4315,4315,4315,4315,0
20241216,094900,21113950,4315,4305,4315,4305,51
20241216,094800,20894385,4315,4315,4315,4315,13
20241216,094700,20838290,4315,4315,4315,4315,0
20241216,094600,20838290,4315,4310,4315,4310,51
20241216,094500,20618475,4315,4315,4315,4315,0
20241216,094400,20618475,4315,4315,4315,4315,0
20241216,094300,20618475,4315,4315,4315,4315,0
20241216,094200,20618475,4315,4315,4315,4315,0
20241216,094100,20618475,4315,4315,4315,4315,0
20241216,094000,20618475,4315,4315,4315,4315,1
20241216,093900,20614160,4305,4305,4305,4305,89
20241216,093800,20231015,4305,4305,4305,4305,0
20241216,093700,20231015,4305,4305,4305,4305,11
20241216,093600,20183660,4300,4300,4300,4300,125
20241216,093500,19646160,4305,4305,4305,4305,0
20241216,093400,19646160,4305,4310,4310,4305,12
20241216,093300,19594445,4305,4310,4310,4305,177
20241216,093200,18832125,4315,4315,4315,4315,0
20241216,093100,18832125,4315,4320,4320,4315,1662
20241216,093000,11659200,4320,4320,4320,4320,0
20241216,092900,11659200,4320,4320,4320,4320,1
20241216,092800,11654880,4320,4320,4320,4320,0
20241216,092700,11654880,4320,4320,4320,4320,100
20241216,092600,11222880,4340,4340,4340,4340,0
20241216,092500,11222880,4340,4330,4340,4330,150
20241216,092400,10572445,4330,4330,4330,4330,30
20241216,092300,10442545,4330,4330,4330,4330,3
20241216,092200,10429555,4330,4330,4330,4330,0
20241216,092100,10429555,4330,4330,4330,4330,0
20241216,092000,10429555,4330,4320,4330,4320,250
20241216,091900,9347395,4310,4310,4310,4310,147
20241216,091800,8713825,4310,4310,4310,4300,642
20241216,091700,5950710,4315,4325,4325,4315,240
20241216,091600,4913890,4330,4330,4330,4330,0
20241216,091500,4913890,4330,4330,4330,4330,0
20241216,091400,4913890,4330,4335,4335,4330,2
20241216,091300,4905225,4340,4330,4340,4330,13
20241216,091200,4848915,4335,4335,4335,4335,0
20241216,091100,4848915,4335,4335,4335,4335,0
20241216,091000,4848915,4335,4340,4340,4335,102
20241216,090900,4406290,4340,4340,4340,4340,0
20241216,090800,4406290,4340,4340,4340,4340,0
20241216,090700,4406290,4340,4340,4340,4340,282
20241216,090600,3182410,4340,4340,4340,4340,24
20241216,090500,3078250,4340,4340,4340,4340,0
20241216,090400,3078250,4340,4340,4340,4340,0
20241216,090300,3078250,4340,4345,4345,4340,6
20241216,090200,3052205,4345,4345,4345,4345,0
20241216,090100,3052205,4345,4355,4355,4345,20
20241216,090000,2965230,4365,4380,4380,4365,677