KissMeData/071200/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,195000,86863215,4340,4340,4340,4340,312
20241218,194900,86863215,4340,4340,4340,4340,0
20241218,194800,86863215,4340,4340,4340,4340,0
20241218,194700,86863215,4340,4340,4340,4340,0
20241218,194600,86863215,4340,4340,4340,4340,0
20241218,194500,86863215,4340,4340,4340,4340,0
20241218,194400,86863215,4340,4340,4340,4340,0
20241218,194300,86863215,4340,4340,4340,4340,0
20241218,194200,86863215,4340,4340,4340,4340,0
20241218,194100,86863215,4340,4340,4340,4340,0
20241218,194000,86863215,4340,4340,4340,4340,0
20241218,193900,86863215,4340,4340,4340,4340,0
20241218,193800,86863215,4340,4340,4340,4340,0
20241218,193700,86863215,4340,4340,4340,4340,0
20241218,193600,86863215,4340,4340,4340,4340,0
20241218,193500,86863215,4340,4340,4340,4340,0
20241218,193400,86863215,4340,4340,4340,4340,0
20241218,193300,86863215,4340,4340,4340,4340,0
20241218,193200,86863215,4340,4340,4340,4340,0
20241218,193100,86863215,4340,4340,4340,4340,0
20241218,193000,86863215,4340,4340,4340,4340,0
20241218,192900,86863215,4340,4340,4340,4340,0
20241218,192800,86863215,4340,4340,4340,4340,0
20241218,192700,86863215,4340,4340,4340,4340,0
20241218,192600,86863215,4340,4340,4340,4340,0
20241218,192500,86863215,4340,4340,4340,4340,0
20241218,192400,86863215,4340,4340,4340,4340,0
20241218,192300,86863215,4340,4340,4340,4340,0
20241218,192200,86863215,4340,4340,4340,4340,0
20241218,192100,86863215,4340,4340,4340,4340,0
20241218,192000,86863215,4340,4340,4340,4340,312
20241218,191900,86863215,4340,4340,4340,4340,0
20241218,191800,86863215,4340,4340,4340,4340,0
20241218,191700,86863215,4340,4340,4340,4340,0
20241218,191600,86863215,4340,4340,4340,4340,0
20241218,191500,86863215,4340,4340,4340,4340,0
20241218,191400,86863215,4340,4340,4340,4340,0
20241218,191300,86863215,4340,4340,4340,4340,0
20241218,191200,86863215,4340,4340,4340,4340,0
20241218,191100,86863215,4340,4340,4340,4340,0
20241218,191000,86863215,4340,4340,4340,4340,0
20241218,190900,86863215,4340,4340,4340,4340,0
20241218,190800,86863215,4340,4340,4340,4340,0
20241218,190700,86863215,4340,4340,4340,4340,0
20241218,190600,86863215,4340,4340,4340,4340,0
20241218,190500,86863215,4340,4340,4340,4340,0
20241218,190400,86863215,4340,4340,4340,4340,0
20241218,190300,86863215,4340,4340,4340,4340,0
20241218,190200,86863215,4340,4340,4340,4340,0
20241218,190100,86863215,4340,4340,4340,4340,0
20241218,190000,86863215,4340,4340,4340,4340,0
20241218,185900,86863215,4340,4340,4340,4340,0
20241218,185800,86863215,4340,4340,4340,4340,0
20241218,185700,86863215,4340,4340,4340,4340,0
20241218,185600,86863215,4340,4340,4340,4340,0
20241218,185500,86863215,4340,4340,4340,4340,0
20241218,185400,86863215,4340,4340,4340,4340,0
20241218,185300,86863215,4340,4340,4340,4340,0
20241218,185200,86863215,4340,4340,4340,4340,0
20241218,185100,86863215,4340,4340,4340,4340,0
20241218,185000,86863215,4340,4340,4340,4340,312
20241218,184900,86863215,4340,4340,4340,4340,0
20241218,184800,86863215,4340,4340,4340,4340,0
20241218,184700,86863215,4340,4340,4340,4340,0
20241218,184600,86863215,4340,4340,4340,4340,0
20241218,184500,86863215,4340,4340,4340,4340,0
20241218,184400,86863215,4340,4340,4340,4340,0
20241218,184300,86863215,4340,4340,4340,4340,0
20241218,184200,86863215,4340,4340,4340,4340,0
20241218,184100,86863215,4340,4340,4340,4340,0
20241218,184000,86863215,4340,4340,4340,4340,0
20241218,183900,86863215,4340,4340,4340,4340,0
20241218,183800,86863215,4340,4340,4340,4340,0
20241218,183700,86863215,4340,4340,4340,4340,0
20241218,183600,86863215,4340,4340,4340,4340,0
20241218,183500,86863215,4340,4340,4340,4340,0
20241218,183400,86863215,4340,4340,4340,4340,0
20241218,183300,86863215,4340,4340,4340,4340,0
20241218,183200,86863215,4340,4340,4340,4340,0
20241218,183100,86863215,4340,4340,4340,4340,0
20241218,183000,86863215,4340,4340,4340,4340,0
20241218,182900,86863215,4340,4340,4340,4340,0
20241218,182800,86863215,4340,4340,4340,4340,0
20241218,182700,86863215,4340,4340,4340,4340,0
20241218,182600,86863215,4340,4340,4340,4340,0
20241218,182500,86863215,4340,4340,4340,4340,0
20241218,182400,86863215,4340,4340,4340,4340,0
20241218,182300,86863215,4340,4340,4340,4340,0
20241218,182200,86863215,4340,4340,4340,4340,0
20241218,182100,86863215,4340,4340,4340,4340,0
20241218,182000,86863215,4340,4340,4340,4340,312
20241218,181900,86863215,4340,4340,4340,4340,0
20241218,181800,86863215,4340,4340,4340,4340,0
20241218,181700,86863215,4340,4340,4340,4340,0
20241218,181600,86863215,4340,4340,4340,4340,0
20241218,181500,86863215,4340,4340,4340,4340,0
20241218,181400,86863215,4340,4340,4340,4340,0
20241218,181300,86863215,4340,4340,4340,4340,0
20241218,181200,86863215,4340,4340,4340,4340,0
20241218,181100,86863215,4340,4340,4340,4340,0
20241218,181000,86863215,4340,4340,4340,4340,0
20241218,180900,86863215,4340,4340,4340,4340,0
20241218,180800,86863215,4340,4340,4340,4340,0
20241218,180700,86863215,4340,4340,4340,4340,0
20241218,180600,86863215,4340,4340,4340,4340,0
20241218,180500,86863215,4340,4340,4340,4340,0
20241218,180400,86863215,4340,4340,4340,4340,0
20241218,180300,86863215,4340,4340,4340,4340,0
20241218,180200,86863215,4340,4340,4340,4340,0
20241218,180100,86863215,4340,4340,4340,4340,0
20241218,180000,86863215,4340,4340,4340,4340,0
20241218,175900,86863215,4340,4340,4340,4340,0
20241218,175800,86863215,4340,4340,4340,4340,0
20241218,175700,86863215,4340,4340,4340,4340,0
20241218,175600,86863215,4340,4340,4340,4340,0
20241218,175500,86863215,4340,4340,4340,4340,0
20241218,175400,86863215,4340,4340,4340,4340,0
20241218,175300,86863215,4340,4340,4340,4340,0
20241218,175200,86863215,4340,4340,4340,4340,0
20241218,175100,86863215,4340,4340,4340,4340,0
20241218,175000,86863215,4340,4340,4340,4340,312
20241218,174900,86863215,4340,4340,4340,4340,0
20241218,174800,86863215,4340,4340,4340,4340,0
20241218,174700,86863215,4340,4340,4340,4340,0
20241218,174600,86863215,4340,4340,4340,4340,0
20241218,174500,86863215,4340,4340,4340,4340,0
20241218,174400,86863215,4340,4340,4340,4340,0
20241218,174300,86863215,4340,4340,4340,4340,0
20241218,174200,86863215,4340,4340,4340,4340,0
20241218,174100,86863215,4340,4340,4340,4340,0
20241218,174000,86863215,4340,4340,4340,4340,0
20241218,173900,86863215,4340,4340,4340,4340,0
20241218,173800,86863215,4340,4340,4340,4340,0
20241218,173700,86863215,4340,4340,4340,4340,0
20241218,173600,86863215,4340,4340,4340,4340,0
20241218,173500,86863215,4340,4340,4340,4340,0
20241218,173400,86863215,4340,4340,4340,4340,0
20241218,173300,86863215,4340,4340,4340,4340,0
20241218,173200,86863215,4340,4340,4340,4340,0
20241218,173100,86863215,4340,4340,4340,4340,0
20241218,173000,86863215,4340,4340,4340,4340,0
20241218,172900,86863215,4340,4340,4340,4340,0
20241218,172800,86863215,4340,4340,4340,4340,0
20241218,172700,86863215,4340,4340,4340,4340,0
20241218,172600,86863215,4340,4340,4340,4340,0
20241218,172500,86863215,4340,4340,4340,4340,0
20241218,172400,86863215,4340,4340,4340,4340,0
20241218,172300,86863215,4340,4340,4340,4340,0
20241218,172200,86863215,4340,4340,4340,4340,0
20241218,172100,86863215,4340,4340,4340,4340,0
20241218,172000,86863215,4340,4340,4340,4340,312
20241218,171900,86863215,4340,4340,4340,4340,0
20241218,171800,86863215,4340,4340,4340,4340,0
20241218,171700,86863215,4340,4340,4340,4340,0
20241218,171600,86863215,4340,4340,4340,4340,0
20241218,171500,86863215,4340,4340,4340,4340,0
20241218,171400,86863215,4340,4340,4340,4340,0
20241218,171300,86863215,4340,4340,4340,4340,0
20241218,171200,86863215,4340,4340,4340,4340,0
20241218,171100,86863215,4340,4340,4340,4340,0
20241218,171000,86863215,4340,4340,4340,4340,0
20241218,170900,86863215,4340,4340,4340,4340,0
20241218,170800,86863215,4340,4340,4340,4340,0
20241218,170700,86863215,4340,4340,4340,4340,0
20241218,170600,86863215,4340,4340,4340,4340,0
20241218,170500,86863215,4340,4340,4340,4340,0
20241218,170400,86863215,4340,4340,4340,4340,0
20241218,170300,86863215,4340,4340,4340,4340,0
20241218,170200,86863215,4340,4340,4340,4340,0
20241218,170100,86863215,4340,4340,4340,4340,0
20241218,170000,86863215,4340,4340,4340,4340,0
20241218,165900,86863215,4340,4340,4340,4340,0
20241218,165800,86863215,4340,4340,4340,4340,0
20241218,165700,86863215,4340,4340,4340,4340,0
20241218,165600,86863215,4340,4340,4340,4340,0
20241218,165500,86863215,4340,4340,4340,4340,0
20241218,165400,86863215,4340,4340,4340,4340,0
20241218,165300,86863215,4340,4340,4340,4340,0
20241218,165200,86863215,4340,4340,4340,4340,0
20241218,165100,86863215,4340,4340,4340,4340,0
20241218,165000,86863215,4340,4340,4340,4340,312
20241218,164900,86863215,4340,4340,4340,4340,0
20241218,164800,86863215,4340,4340,4340,4340,0
20241218,164700,86863215,4340,4340,4340,4340,0
20241218,164600,86863215,4340,4340,4340,4340,0
20241218,164500,86863215,4340,4340,4340,4340,0
20241218,164400,86863215,4340,4340,4340,4340,0
20241218,164300,86863215,4340,4340,4340,4340,0
20241218,164200,86863215,4340,4340,4340,4340,0
20241218,164100,86863215,4340,4340,4340,4340,0
20241218,164000,86863215,4340,4340,4340,4340,0
20241218,163900,86863215,4340,4340,4340,4340,0
20241218,163800,86863215,4340,4340,4340,4340,0
20241218,163700,86863215,4340,4340,4340,4340,0
20241218,163600,86863215,4340,4340,4340,4340,0
20241218,163500,86863215,4340,4340,4340,4340,0
20241218,163400,86863215,4340,4340,4340,4340,0
20241218,163300,86863215,4340,4340,4340,4340,0
20241218,163200,86863215,4340,4340,4340,4340,0
20241218,163100,86863215,4340,4340,4340,4340,0
20241218,163000,86863215,4340,4340,4340,4340,0
20241218,162900,86863215,4340,4340,4340,4340,0
20241218,162800,86863215,4340,4340,4340,4340,0
20241218,162700,86863215,4340,4340,4340,4340,0
20241218,162600,86863215,4340,4340,4340,4340,0
20241218,162500,86863215,4340,4340,4340,4340,0
20241218,162400,86863215,4340,4340,4340,4340,0
20241218,162300,86863215,4340,4340,4340,4340,0
20241218,162200,86863215,4340,4340,4340,4340,0
20241218,162100,86863215,4340,4340,4340,4340,0
20241218,162000,86863215,4340,4340,4340,4340,312
20241218,161900,86863215,4340,4340,4340,4340,0
20241218,161800,86863215,4340,4340,4340,4340,0
20241218,161700,86863215,4340,4340,4340,4340,0
20241218,161600,86863215,4340,4340,4340,4340,0
20241218,161500,86863215,4340,4340,4340,4340,0
20241218,161400,86863215,4340,4340,4340,4340,0
20241218,161300,86863215,4340,4340,4340,4340,0
20241218,161200,86863215,4340,4340,4340,4340,0
20241218,161100,86863215,4340,4340,4340,4340,0
20241218,161000,86863215,4340,4340,4340,4340,0
20241218,160900,86863215,4340,4340,4340,4340,0
20241218,160800,86863215,4340,4340,4340,4340,0
20241218,160700,86863215,4340,4340,4340,4340,0
20241218,160600,86863215,4340,4340,4340,4340,0
20241218,160500,86863215,4340,4340,4340,4340,0
20241218,160400,86863215,4340,4340,4340,4340,0
20241218,160300,86863215,4340,4340,4340,4340,0
20241218,160200,86863215,4340,4340,4340,4340,0
20241218,160100,86863215,4340,4340,4340,4340,0
20241218,160000,86863215,4340,4340,4340,4340,0
20241218,155900,86863215,4340,4340,4340,4340,0
20241218,155800,86863215,4340,4340,4340,4340,0
20241218,155700,86863215,4340,4340,4340,4340,0
20241218,155600,86863215,4340,4340,4340,4340,0
20241218,155500,86863215,4340,4340,4340,4340,0
20241218,155400,86863215,4340,4340,4340,4340,0
20241218,155300,86863215,4340,4340,4340,4340,0
20241218,155200,86863215,4340,4340,4340,4340,0
20241218,155100,86863215,4340,4340,4340,4340,0
20241218,155000,86863215,4340,4340,4340,4340,312
20241218,154900,86863215,4340,4340,4340,4340,0
20241218,154800,86863215,4340,4340,4340,4340,0
20241218,154700,86863215,4340,4340,4340,4340,0
20241218,154600,86863215,4340,4340,4340,4340,0
20241218,154500,86863215,4340,4340,4340,4340,0
20241218,154400,86863215,4340,4340,4340,4340,0
20241218,154300,86863215,4340,4340,4340,4340,0
20241218,154200,86863215,4340,4340,4340,4340,0
20241218,154100,86863215,4340,4340,4340,4340,0
20241218,154000,86863215,4340,4340,4340,4340,0
20241218,153900,86863215,4340,4340,4340,4340,0
20241218,153800,86863215,4340,4340,4340,4340,0
20241218,153700,86863215,4340,4340,4340,4340,0
20241218,153600,86863215,4340,4340,4340,4340,0
20241218,153500,86863215,4340,4340,4340,4340,0
20241218,153400,86863215,4340,4340,4340,4340,0
20241218,153300,86863215,4340,4340,4340,4340,0
20241218,153200,86863215,4340,4340,4340,4340,0
20241218,153100,86863215,4340,4340,4340,4340,0
20241218,153000,86863215,4340,4340,4340,4340,312
20241218,152900,85509135,4340,4340,4340,4340,0
20241218,152800,85509135,4340,4340,4340,4340,0
20241218,152700,85509135,4340,4340,4340,4340,0
20241218,152600,85509135,4340,4340,4340,4340,0
20241218,152500,85509135,4340,4340,4340,4340,0
20241218,152400,85509135,4340,4340,4340,4340,0
20241218,152300,85509135,4340,4340,4340,4340,0
20241218,152200,85509135,4340,4340,4340,4340,0
20241218,152100,85509135,4340,4340,4340,4340,0
20241218,152000,85509135,4340,4340,4340,4340,0
20241218,151900,85509135,4340,4340,4340,4340,0
20241218,151800,85509135,4340,4340,4340,4340,1
20241218,151700,85504795,4325,4325,4325,4325,0
20241218,151600,85504795,4325,4325,4325,4325,929
20241218,151500,81486870,4320,4320,4320,4320,0
20241218,151400,81486870,4320,4320,4320,4320,0
20241218,151300,81486870,4320,4320,4320,4320,0
20241218,151200,81486870,4320,4320,4320,4320,0
20241218,151100,81486870,4320,4320,4320,4320,0
20241218,151000,81486870,4320,4330,4330,4320,1277
20241218,150900,75969515,4335,4335,4335,4335,0
20241218,150800,75969515,4335,4335,4335,4335,0
20241218,150700,75969515,4335,4335,4335,4335,1
20241218,150600,75965180,4335,4335,4335,4335,0
20241218,150500,75965180,4335,4335,4335,4335,1
20241218,150400,75960845,4330,4330,4330,4330,0
20241218,150300,75960845,4330,4330,4330,4330,0
20241218,150200,75960845,4330,4330,4330,4330,120
20241218,150100,75441245,4330,4330,4330,4330,0
20241218,150000,75441245,4330,4330,4330,4330,1
20241218,145900,75436915,4335,4335,4335,4335,0
20241218,145800,75436915,4335,4330,4335,4325,343
20241218,145700,73950565,4340,4340,4340,4340,0
20241218,145600,73950565,4340,4340,4340,4340,0
20241218,145500,73950565,4340,4340,4340,4340,0
20241218,145400,73950565,4340,4340,4340,4340,0
20241218,145300,73950565,4340,4340,4340,4330,431
20241218,145200,72082025,4355,4355,4355,4355,0
20241218,145100,72082025,4355,4355,4355,4355,0
20241218,145000,72082025,4355,4335,4355,4335,5
20241218,144900,72060305,4335,4335,4335,4335,0
20241218,144800,72060305,4335,4335,4335,4335,33
20241218,144700,71917250,4335,4335,4335,4335,0
20241218,144600,71917250,4335,4335,4335,4335,500
20241218,144500,69749750,4355,4335,4355,4335,1000
20241218,144400,65408835,4330,4330,4330,4330,0
20241218,144300,65408835,4330,4330,4330,4330,0
20241218,144200,65408835,4330,4330,4330,4330,0
20241218,144100,65408835,4330,4330,4330,4330,3
20241218,144000,65395845,4330,4330,4330,4330,0
20241218,143900,65395845,4330,4330,4330,4330,148
20241218,143800,64755005,4335,4335,4335,4335,0
20241218,143700,64755005,4335,4335,4335,4335,0
20241218,143600,64755005,4335,4335,4335,4335,50
20241218,143500,64538255,4330,4330,4330,4330,0
20241218,143400,64538255,4330,4330,4330,4330,57
20241218,143300,64291445,4330,4330,4330,4330,116
20241218,143200,63789165,4330,4330,4330,4330,0
20241218,143100,63789165,4330,4330,4330,4330,0
20241218,143000,63789165,4330,4330,4330,4330,200
20241218,142900,62923165,4330,4330,4330,4330,0
20241218,142800,62923165,4330,4330,4330,4330,0
20241218,142700,62923165,4330,4330,4330,4330,0
20241218,142600,62923165,4330,4330,4330,4330,0
20241218,142500,62923165,4330,4330,4330,4330,0
20241218,142400,62923165,4330,4330,4330,4330,0
20241218,142300,62923165,4330,4330,4330,4330,0
20241218,142200,62923165,4330,4330,4330,4330,1
20241218,142100,62918835,4320,4320,4320,4320,10
20241218,142000,62875635,4330,4330,4330,4330,0
20241218,141900,62875635,4330,4330,4330,4330,0
20241218,141800,62875635,4330,4330,4330,4330,0
20241218,141700,62875635,4330,4330,4330,4330,0
20241218,141600,62875635,4330,4330,4330,4330,0
20241218,141500,62875635,4330,4330,4330,4330,0
20241218,141400,62875635,4330,4330,4330,4330,0
20241218,141300,62875635,4330,4330,4330,4330,0
20241218,141200,62875635,4330,4330,4330,4330,0
20241218,141100,62875635,4330,4330,4330,4330,0
20241218,141000,62875635,4330,4330,4330,4330,0
20241218,140900,62875635,4330,4330,4330,4330,0
20241218,140800,62875635,4330,4330,4330,4330,0
20241218,140700,62875635,4330,4330,4330,4330,1
20241218,140600,62871305,4320,4330,4330,4320,30
20241218,140500,62741415,4330,4330,4330,4330,1
20241218,140400,62737085,4320,4320,4320,4320,0
20241218,140300,62737085,4320,4320,4320,4320,0
20241218,140200,62737085,4320,4320,4320,4320,2
20241218,140100,62728445,4330,4330,4330,4330,0
20241218,140000,62728445,4330,4330,4330,4330,0
20241218,135900,62728445,4330,4330,4330,4330,0
20241218,135800,62728445,4330,4330,4330,4330,0
20241218,135700,62728445,4330,4330,4330,4330,0
20241218,135600,62728445,4330,4320,4330,4320,26
20241218,135500,62616105,4320,4320,4320,4320,1
20241218,135400,62611785,4310,4310,4310,4310,0
20241218,135300,62611785,4310,4310,4310,4310,0
20241218,135200,62611785,4310,4310,4310,4310,974
20241218,135100,58413845,4295,4330,4335,4295,1605
20241218,135000,51496790,4310,4325,4325,4310,1060
20241218,134900,46927160,4325,4325,4325,4325,0
20241218,134800,46927160,4325,4315,4325,4315,263
20241218,134700,45791015,4325,4325,4325,4325,0
20241218,134600,45791015,4325,4325,4325,4325,1
20241218,134500,45786690,4320,4320,4320,4320,257
20241218,134400,44676450,4320,4320,4320,4320,0
20241218,134300,44676450,4320,4320,4320,4320,0
20241218,134200,44676450,4320,4320,4320,4320,0
20241218,134100,44676450,4320,4320,4320,4320,210
20241218,134000,43769250,4320,4320,4320,4320,0
20241218,133900,43769250,4320,4320,4320,4320,0
20241218,133800,43769250,4320,4320,4320,4320,0
20241218,133700,43769250,4320,4320,4320,4320,34
20241218,133600,43622370,4320,4320,4320,4320,0
20241218,133500,43622370,4320,4320,4320,4320,0
20241218,133400,43622370,4320,4320,4320,4320,0
20241218,133300,43622370,4320,4320,4320,4320,0
20241218,133200,43622370,4320,4320,4320,4320,0
20241218,133100,43622370,4320,4320,4320,4320,0
20241218,133000,43622370,4320,4320,4320,4320,0
20241218,132900,43622370,4320,4310,4320,4310,2
20241218,132800,43613740,4300,4300,4300,4300,0
20241218,132700,43613740,4300,4300,4300,4300,74
20241218,132600,43295540,4300,4300,4300,4300,0
20241218,132500,43295540,4300,4300,4300,4300,0
20241218,132400,43295540,4300,4300,4300,4300,0
20241218,132300,43295540,4300,4300,4300,4300,0
20241218,132200,43295540,4300,4300,4300,4300,0
20241218,132100,43295540,4300,4300,4300,4300,0
20241218,132000,43295540,4300,4300,4300,4300,0
20241218,131900,43295540,4300,4300,4300,4300,0
20241218,131800,43295540,4300,4300,4300,4300,1
20241218,131700,43291240,4295,4300,4300,4295,1063
20241218,131600,38720530,4320,4320,4320,4320,0
20241218,131500,38720530,4320,4320,4320,4320,0
20241218,131400,38720530,4320,4320,4320,4320,0
20241218,131300,38720530,4320,4320,4320,4320,0
20241218,131200,38720530,4320,4320,4320,4320,0
20241218,131100,38720530,4320,4320,4320,4320,0
20241218,131000,38720530,4320,4320,4320,4320,0
20241218,130900,38720530,4320,4320,4320,4320,0
20241218,130800,38720530,4320,4320,4320,4320,0
20241218,130700,38720530,4320,4320,4320,4320,1
20241218,130600,38716210,4320,4320,4320,4320,0
20241218,130500,38716210,4320,4320,4320,4320,0
20241218,130400,38716210,4320,4320,4320,4320,0
20241218,130300,38716210,4320,4320,4320,4320,0
20241218,130200,38716210,4320,4320,4320,4320,0
20241218,130100,38716210,4320,4320,4320,4320,0
20241218,130000,38716210,4320,4320,4320,4320,0
20241218,125900,38716210,4320,4320,4320,4320,0
20241218,125800,38716210,4320,4320,4320,4320,0
20241218,125700,38716210,4320,4320,4320,4320,0
20241218,125600,38716210,4320,4320,4320,4320,0
20241218,125500,38716210,4320,4320,4320,4320,0
20241218,125400,38716210,4320,4320,4320,4320,0
20241218,125300,38716210,4320,4320,4320,4320,0
20241218,125200,38716210,4320,4320,4320,4320,0
20241218,125100,38716210,4320,4320,4320,4320,0
20241218,125000,38716210,4320,4320,4320,4320,0
20241218,124900,38716210,4320,4320,4320,4320,0
20241218,124800,38716210,4320,4320,4320,4320,0
20241218,124700,38716210,4320,4320,4320,4320,0
20241218,124600,38716210,4320,4300,4320,4300,12
20241218,124500,38664550,4300,4300,4300,4300,0
20241218,124400,38664550,4300,4300,4300,4300,0
20241218,124300,38664550,4300,4305,4305,4300,33
20241218,124200,38522500,4305,4305,4305,4305,0
20241218,124100,38522500,4305,4305,4305,4305,0
20241218,124000,38522500,4305,4305,4305,4305,0
20241218,123900,38522500,4305,4305,4305,4305,0
20241218,123800,38522500,4305,4305,4305,4305,0
20241218,123700,38522500,4305,4305,4305,4305,0
20241218,123600,38522500,4305,4305,4305,4305,0
20241218,123500,38522500,4305,4305,4305,4305,0
20241218,123400,38522500,4305,4305,4305,4305,0
20241218,123300,38522500,4305,4305,4305,4305,0
20241218,123200,38522500,4305,4305,4305,4305,0
20241218,123100,38522500,4305,4305,4305,4305,0
20241218,123000,38522500,4305,4305,4305,4305,0
20241218,122900,38522500,4305,4305,4305,4305,0
20241218,122800,38522500,4305,4300,4305,4300,1228
20241218,122700,33236955,4300,4300,4300,4300,20
20241218,122600,33150955,4300,4300,4300,4300,0
20241218,122500,33150955,4300,4300,4300,4300,0
20241218,122400,33150955,4300,4300,4300,4300,0
20241218,122300,33150955,4300,4300,4300,4300,0
20241218,122200,33150955,4300,4300,4300,4300,0
20241218,122100,33150955,4300,4300,4300,4300,0
20241218,122000,33150955,4300,4300,4300,4300,0
20241218,121900,33150955,4300,4300,4300,4300,0
20241218,121800,33150955,4300,4300,4300,4300,0
20241218,121700,33150955,4300,4300,4300,4300,0
20241218,121600,33150955,4300,4300,4300,4300,0
20241218,121500,33150955,4300,4300,4300,4300,0
20241218,121400,33150955,4300,4300,4300,4300,0
20241218,121300,33150955,4300,4300,4300,4300,0
20241218,121200,33150955,4300,4300,4300,4300,0
20241218,121100,33150955,4300,4300,4300,4300,1
20241218,121000,33146655,4300,4300,4300,4300,0
20241218,120900,33146655,4300,4300,4300,4300,0
20241218,120800,33146655,4300,4300,4300,4300,0
20241218,120700,33146655,4300,4300,4300,4300,0
20241218,120600,33146655,4300,4300,4300,4300,0
20241218,120500,33146655,4300,4300,4300,4300,0
20241218,120400,33146655,4300,4300,4300,4300,0
20241218,120300,33146655,4300,4300,4300,4300,51
20241218,120200,32927355,4295,4295,4295,4295,0
20241218,120100,32927355,4295,4295,4295,4295,0
20241218,120000,32927355,4295,4295,4295,4295,140
20241218,115900,32326055,4300,4300,4300,4300,28
20241218,115800,32205655,4300,4300,4300,4300,0
20241218,115700,32205655,4300,4300,4300,4300,0
20241218,115600,32205655,4300,4300,4300,4300,0
20241218,115500,32205655,4300,4300,4300,4300,0
20241218,115400,32205655,4300,4300,4300,4300,0
20241218,115300,32205655,4300,4300,4300,4300,0
20241218,115200,32205655,4300,4300,4300,4300,0
20241218,115100,32205655,4300,4300,4300,4300,0
20241218,115000,32205655,4300,4300,4300,4300,0
20241218,114900,32205655,4300,4300,4300,4300,0
20241218,114800,32205655,4300,4300,4300,4300,0
20241218,114700,32205655,4300,4300,4300,4300,390
20241218,114600,30528655,4300,4300,4300,4300,0
20241218,114500,30528655,4300,4300,4300,4300,0
20241218,114400,30528655,4300,4300,4300,4300,0
20241218,114300,30528655,4300,4300,4300,4300,0
20241218,114200,30528655,4300,4300,4300,4300,0
20241218,114100,30528655,4300,4300,4300,4300,0
20241218,114000,30528655,4300,4300,4300,4300,0
20241218,113900,30528655,4300,4300,4300,4300,1
20241218,113800,30524355,4305,4305,4305,4305,0
20241218,113700,30524355,4305,4305,4305,4305,0
20241218,113600,30524355,4305,4305,4305,4305,0
20241218,113500,30524355,4305,4305,4305,4305,1
20241218,113400,30520050,4300,4300,4300,4300,0
20241218,113300,30520050,4300,4300,4300,4300,0
20241218,113200,30520050,4300,4300,4300,4300,0
20241218,113100,30520050,4300,4300,4300,4300,0
20241218,113000,30520050,4300,4300,4300,4300,0
20241218,112900,30520050,4300,4300,4300,4300,0
20241218,112800,30520050,4300,4300,4300,4300,0
20241218,112700,30520050,4300,4300,4300,4300,0
20241218,112600,30520050,4300,4300,4300,4300,0
20241218,112500,30520050,4300,4300,4300,4300,0
20241218,112400,30520050,4300,4300,4300,4300,0
20241218,112300,30520050,4300,4300,4300,4300,0
20241218,112200,30520050,4300,4300,4300,4300,0
20241218,112100,30520050,4300,4300,4300,4300,0
20241218,112000,30520050,4300,4300,4300,4300,0
20241218,111900,30520050,4300,4300,4300,4300,0
20241218,111800,30520050,4300,4300,4300,4300,0
20241218,111700,30520050,4300,4300,4300,4300,0
20241218,111600,30520050,4300,4300,4300,4300,0
20241218,111500,30520050,4300,4300,4300,4300,0
20241218,111400,30520050,4300,4300,4300,4300,0
20241218,111300,30520050,4300,4300,4300,4300,0
20241218,111200,30520050,4300,4300,4300,4300,0
20241218,111100,30520050,4300,4300,4300,4300,0
20241218,111000,30520050,4300,4300,4300,4300,14
20241218,110900,30459850,4300,4300,4300,4300,50
20241218,110800,30244850,4300,4300,4300,4300,0
20241218,110700,30244850,4300,4300,4300,4300,0
20241218,110600,30244850,4300,4300,4300,4300,0
20241218,110500,30244850,4300,4300,4300,4300,0
20241218,110400,30244850,4300,4300,4300,4300,1
20241218,110300,30240550,4300,4300,4300,4300,93
20241218,110200,29840650,4300,4300,4300,4300,0
20241218,110100,29840650,4300,4300,4300,4300,0
20241218,110000,29840650,4300,4300,4300,4300,0
20241218,105900,29840650,4300,4300,4300,4300,0
20241218,105800,29840650,4300,4300,4300,4300,0
20241218,105700,29840650,4300,4300,4300,4300,0
20241218,105600,29840650,4300,4300,4300,4300,0
20241218,105500,29840650,4300,4300,4300,4300,0
20241218,105400,29840650,4300,4300,4300,4300,0
20241218,105300,29840650,4300,4300,4300,4300,0
20241218,105200,29840650,4300,4300,4300,4300,0
20241218,105100,29840650,4300,4300,4300,4300,0
20241218,105000,29840650,4300,4300,4300,4300,0
20241218,104900,29840650,4300,4300,4300,4300,0
20241218,104800,29840650,4300,4300,4300,4300,0
20241218,104700,29840650,4300,4300,4300,4300,0
20241218,104600,29840650,4300,4300,4300,4300,0
20241218,104500,29840650,4300,4300,4300,4300,0
20241218,104400,29840650,4300,4300,4300,4300,585
20241218,104300,27325150,4300,4300,4300,4300,0
20241218,104200,27325150,4300,4300,4300,4300,0
20241218,104100,27325150,4300,4300,4300,4300,0
20241218,104000,27325150,4300,4300,4300,4300,0
20241218,103900,27325150,4300,4300,4300,4300,0
20241218,103800,27325150,4300,4300,4300,4300,0
20241218,103700,27325150,4300,4300,4300,4300,0
20241218,103600,27325150,4300,4300,4300,4300,0
20241218,103500,27325150,4300,4300,4300,4300,0
20241218,103400,27325150,4300,4305,4305,4300,1014
20241218,103300,22964190,4310,4310,4310,4310,0
20241218,103200,22964190,4310,4310,4310,4310,0
20241218,103100,22964190,4310,4310,4310,4310,0
20241218,103000,22964190,4310,4310,4310,4310,0
20241218,102900,22964190,4310,4310,4310,4310,0
20241218,102800,22964190,4310,4310,4310,4310,0
20241218,102700,22964190,4310,4310,4310,4310,0
20241218,102600,22964190,4310,4310,4310,4310,0
20241218,102500,22964190,4310,4310,4310,4310,0
20241218,102400,22964190,4310,4310,4310,4310,1
20241218,102300,22959880,4310,4310,4310,4310,0
20241218,102200,22959880,4310,4310,4310,4310,0
20241218,102100,22959880,4310,4310,4310,4310,0
20241218,102000,22959880,4310,4310,4310,4310,0
20241218,101900,22959880,4310,4310,4310,4310,0
20241218,101800,22959880,4310,4310,4310,4310,0
20241218,101700,22959880,4310,4310,4310,4310,0
20241218,101600,22959880,4310,4310,4310,4310,0
20241218,101500,22959880,4310,4310,4310,4310,0
20241218,101400,22959880,4310,4310,4310,4310,0
20241218,101300,22959880,4310,4310,4310,4310,0
20241218,101200,22959880,4310,4310,4310,4310,0
20241218,101100,22959880,4310,4310,4310,4310,0
20241218,101000,22959880,4310,4310,4310,4310,0
20241218,100900,22959880,4310,4310,4310,4310,0
20241218,100800,22959880,4310,4310,4310,4310,20
20241218,100700,22873680,4310,4310,4310,4310,1
20241218,100600,22869370,4305,4305,4305,4305,0
20241218,100500,22869370,4305,4310,4310,4305,71
20241218,100400,22563395,4310,4310,4310,4310,2
20241218,100300,22554775,4320,4320,4320,4320,0
20241218,100200,22554775,4320,4320,4320,4320,0
20241218,100100,22554775,4320,4320,4320,4320,0
20241218,100000,22554775,4320,4320,4320,4320,20
20241218,095900,22468375,4320,4320,4320,4320,0
20241218,095800,22468375,4320,4320,4320,4320,0
20241218,095700,22468375,4320,4320,4320,4320,0
20241218,095600,22468375,4320,4320,4320,4320,0
20241218,095500,22468375,4320,4320,4320,4320,0
20241218,095400,22468375,4320,4320,4320,4320,0
20241218,095300,22468375,4320,4320,4320,4320,0
20241218,095200,22468375,4320,4320,4320,4320,0
20241218,095100,22468375,4320,4320,4320,4320,0
20241218,095000,22468375,4320,4320,4320,4320,1
20241218,094900,22464055,4320,4320,4320,4320,0
20241218,094800,22464055,4320,4320,4320,4320,0
20241218,094700,22464055,4320,4320,4320,4320,0
20241218,094600,22464055,4320,4320,4320,4320,0
20241218,094500,22464055,4320,4320,4320,4320,0
20241218,094400,22464055,4320,4320,4320,4320,237
20241218,094300,21440215,4320,4320,4320,4320,3
20241218,094200,21427255,4320,4320,4320,4320,10
20241218,094100,21384055,4320,4320,4320,4320,0
20241218,094000,21384055,4320,4320,4320,4320,115
20241218,093900,20887255,4320,4320,4320,4320,315
20241218,093800,19526455,4315,4315,4315,4315,143
20241218,093700,18909410,4315,4315,4315,4315,0
20241218,093600,18909410,4315,4315,4315,4315,0
20241218,093500,18909410,4315,4315,4315,4315,0
20241218,093400,18909410,4315,4315,4315,4315,0
20241218,093300,18909410,4315,4315,4315,4315,0
20241218,093200,18909410,4315,4315,4315,4315,3
20241218,093100,18896465,4315,4315,4315,4315,0
20241218,093000,18896465,4315,4315,4315,4315,0
20241218,092900,18896465,4315,4315,4315,4315,0
20241218,092800,18896465,4315,4315,4315,4315,0
20241218,092700,18896465,4315,4315,4315,4315,29
20241218,092600,18771330,4315,4315,4315,4315,0
20241218,092500,18771330,4315,4315,4315,4315,0
20241218,092400,18771330,4315,4315,4315,4315,0
20241218,092300,18771330,4315,4315,4315,4315,0
20241218,092200,18771330,4315,4315,4315,4315,0
20241218,092100,18771330,4315,4315,4315,4315,0
20241218,092000,18771330,4315,4315,4315,4315,0
20241218,091900,18771330,4315,4325,4325,4315,1075
20241218,091800,14132005,4330,4330,4330,4330,0
20241218,091700,14132005,4330,4330,4330,4330,0
20241218,091600,14132005,4330,4330,4330,4330,10
20241218,091500,14088705,4335,4335,4335,4335,0
20241218,091400,14088705,4335,4335,4335,4335,0
20241218,091300,14088705,4335,4335,4335,4335,0
20241218,091200,14088705,4335,4335,4335,4335,0
20241218,091100,14088705,4335,4335,4335,4335,0
20241218,091000,14088705,4335,4340,4340,4335,30
20241218,090900,13958555,4340,4340,4340,4340,0
20241218,090800,13958555,4340,4340,4340,4340,10
20241218,090700,13915155,4345,4345,4345,4345,481
20241218,090600,11825210,4345,4350,4350,4345,20
20241218,090500,11738260,4355,4320,4385,4320,924
20241218,090400,7723680,4305,4305,4305,4305,0
20241218,090300,7723680,4305,4305,4305,4305,111
20241218,090200,7245825,4290,4290,4290,4290,0
20241218,090100,7245825,4290,4295,4295,4290,230
20241218,090000,6259040,4295,4305,4305,4295,1455