KissMeData/123700/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,202100,83604965,3050,3050,3050,3050,582
20241224,202000,83604965,3050,3050,3050,3050,0
20241224,201900,83604965,3050,3050,3050,3050,0
20241224,201800,83604965,3050,3050,3050,3050,0
20241224,201700,83604965,3050,3050,3050,3050,0
20241224,201600,83604965,3050,3050,3050,3050,0
20241224,201500,83604965,3050,3050,3050,3050,0
20241224,201400,83604965,3050,3050,3050,3050,0
20241224,201300,83604965,3050,3050,3050,3050,0
20241224,201200,83604965,3050,3050,3050,3050,0
20241224,201100,83604965,3050,3050,3050,3050,0
20241224,201000,83604965,3050,3050,3050,3050,0
20241224,200900,83604965,3050,3050,3050,3050,0
20241224,200800,83604965,3050,3050,3050,3050,0
20241224,200700,83604965,3050,3050,3050,3050,0
20241224,200600,83604965,3050,3050,3050,3050,0
20241224,200500,83604965,3050,3050,3050,3050,0
20241224,200400,83604965,3050,3050,3050,3050,0
20241224,200300,83604965,3050,3050,3050,3050,0
20241224,200200,83604965,3050,3050,3050,3050,0
20241224,200100,83604965,3050,3050,3050,3050,0
20241224,200000,83604965,3050,3050,3050,3050,0
20241224,195900,83604965,3050,3050,3050,3050,0
20241224,195800,83604965,3050,3050,3050,3050,0
20241224,195700,83604965,3050,3050,3050,3050,0
20241224,195600,83604965,3050,3050,3050,3050,0
20241224,195500,83604965,3050,3050,3050,3050,0
20241224,195400,83604965,3050,3050,3050,3050,0
20241224,195300,83604965,3050,3050,3050,3050,0
20241224,195200,83604965,3050,3050,3050,3050,0
20241224,195100,83604965,3050,3050,3050,3050,582
20241224,195000,83604965,3050,3050,3050,3050,0
20241224,194900,83604965,3050,3050,3050,3050,0
20241224,194800,83604965,3050,3050,3050,3050,0
20241224,194700,83604965,3050,3050,3050,3050,0
20241224,194600,83604965,3050,3050,3050,3050,0
20241224,194500,83604965,3050,3050,3050,3050,0
20241224,194400,83604965,3050,3050,3050,3050,0
20241224,194300,83604965,3050,3050,3050,3050,0
20241224,194200,83604965,3050,3050,3050,3050,0
20241224,194100,83604965,3050,3050,3050,3050,0
20241224,194000,83604965,3050,3050,3050,3050,0
20241224,193900,83604965,3050,3050,3050,3050,0
20241224,193800,83604965,3050,3050,3050,3050,0
20241224,193700,83604965,3050,3050,3050,3050,0
20241224,193600,83604965,3050,3050,3050,3050,0
20241224,193500,83604965,3050,3050,3050,3050,0
20241224,193400,83604965,3050,3050,3050,3050,0
20241224,193300,83604965,3050,3050,3050,3050,0
20241224,193200,83604965,3050,3050,3050,3050,0
20241224,193100,83604965,3050,3050,3050,3050,0
20241224,193000,83604965,3050,3050,3050,3050,0
20241224,192900,83604965,3050,3050,3050,3050,0
20241224,192800,83604965,3050,3050,3050,3050,0
20241224,192700,83604965,3050,3050,3050,3050,0
20241224,192600,83604965,3050,3050,3050,3050,0
20241224,192500,83604965,3050,3050,3050,3050,0
20241224,192400,83604965,3050,3050,3050,3050,0
20241224,192300,83604965,3050,3050,3050,3050,0
20241224,192200,83604965,3050,3050,3050,3050,0
20241224,192100,83604965,3050,3050,3050,3050,582
20241224,192000,83604965,3050,3050,3050,3050,0
20241224,191900,83604965,3050,3050,3050,3050,0
20241224,191800,83604965,3050,3050,3050,3050,0
20241224,191700,83604965,3050,3050,3050,3050,0
20241224,191600,83604965,3050,3050,3050,3050,0
20241224,191500,83604965,3050,3050,3050,3050,0
20241224,191400,83604965,3050,3050,3050,3050,0
20241224,191300,83604965,3050,3050,3050,3050,0
20241224,191200,83604965,3050,3050,3050,3050,0
20241224,191100,83604965,3050,3050,3050,3050,0
20241224,191000,83604965,3050,3050,3050,3050,0
20241224,190900,83604965,3050,3050,3050,3050,0
20241224,190800,83604965,3050,3050,3050,3050,0
20241224,190700,83604965,3050,3050,3050,3050,0
20241224,190600,83604965,3050,3050,3050,3050,0
20241224,190500,83604965,3050,3050,3050,3050,0
20241224,190400,83604965,3050,3050,3050,3050,0
20241224,190300,83604965,3050,3050,3050,3050,0
20241224,190200,83604965,3050,3050,3050,3050,0
20241224,190100,83604965,3050,3050,3050,3050,0
20241224,190000,83604965,3050,3050,3050,3050,0
20241224,185900,83604965,3050,3050,3050,3050,0
20241224,185800,83604965,3050,3050,3050,3050,0
20241224,185700,83604965,3050,3050,3050,3050,0
20241224,185600,83604965,3050,3050,3050,3050,0
20241224,185500,83604965,3050,3050,3050,3050,0
20241224,185400,83604965,3050,3050,3050,3050,0
20241224,185300,83604965,3050,3050,3050,3050,0
20241224,185200,83604965,3050,3050,3050,3050,0
20241224,185100,83604965,3050,3050,3050,3050,582
20241224,185000,83604965,3050,3050,3050,3050,0
20241224,184900,83604965,3050,3050,3050,3050,0
20241224,184800,83604965,3050,3050,3050,3050,0
20241224,184700,83604965,3050,3050,3050,3050,0
20241224,184600,83604965,3050,3050,3050,3050,0
20241224,184500,83604965,3050,3050,3050,3050,0
20241224,184400,83604965,3050,3050,3050,3050,0
20241224,184300,83604965,3050,3050,3050,3050,0
20241224,184200,83604965,3050,3050,3050,3050,0
20241224,184100,83604965,3050,3050,3050,3050,0
20241224,184000,83604965,3050,3050,3050,3050,0
20241224,183900,83604965,3050,3050,3050,3050,0
20241224,183800,83604965,3050,3050,3050,3050,0
20241224,183700,83604965,3050,3050,3050,3050,0
20241224,183600,83604965,3050,3050,3050,3050,0
20241224,183500,83604965,3050,3050,3050,3050,0
20241224,183400,83604965,3050,3050,3050,3050,0
20241224,183300,83604965,3050,3050,3050,3050,0
20241224,183200,83604965,3050,3050,3050,3050,0
20241224,183100,83604965,3050,3050,3050,3050,0
20241224,183000,83604965,3050,3050,3050,3050,0
20241224,182900,83604965,3050,3050,3050,3050,0
20241224,182800,83604965,3050,3050,3050,3050,0
20241224,182700,83604965,3050,3050,3050,3050,0
20241224,182600,83604965,3050,3050,3050,3050,0
20241224,182500,83604965,3050,3050,3050,3050,0
20241224,182400,83604965,3050,3050,3050,3050,0
20241224,182300,83604965,3050,3050,3050,3050,0
20241224,182200,83604965,3050,3050,3050,3050,0
20241224,182100,83604965,3050,3050,3050,3050,582
20241224,182000,83604965,3050,3050,3050,3050,0
20241224,181900,83604965,3050,3050,3050,3050,0
20241224,181800,83604965,3050,3050,3050,3050,0
20241224,181700,83604965,3050,3050,3050,3050,0
20241224,181600,83604965,3050,3050,3050,3050,0
20241224,181500,83604965,3050,3050,3050,3050,0
20241224,181400,83604965,3050,3050,3050,3050,0
20241224,181300,83604965,3050,3050,3050,3050,0
20241224,181200,83604965,3050,3050,3050,3050,0
20241224,181100,83604965,3050,3050,3050,3050,0
20241224,181000,83604965,3050,3050,3050,3050,0
20241224,180900,83604965,3050,3050,3050,3050,0
20241224,180800,83604965,3050,3050,3050,3050,0
20241224,180700,83604965,3050,3050,3050,3050,0
20241224,180600,83604965,3050,3050,3050,3050,0
20241224,180500,83604965,3050,3050,3050,3050,0
20241224,180400,83604965,3050,3050,3050,3050,0
20241224,180300,83604965,3050,3050,3050,3050,0
20241224,180200,83604965,3050,3050,3050,3050,0
20241224,180100,83604965,3050,3050,3050,3050,0
20241224,180000,83604965,3050,3050,3050,3050,0
20241224,175900,83604965,3050,3050,3050,3050,0
20241224,175800,83604965,3050,3050,3050,3050,0
20241224,175700,83604965,3050,3050,3050,3050,0
20241224,175600,83604965,3050,3050,3050,3050,0
20241224,175500,83604965,3050,3050,3050,3050,0
20241224,175400,83604965,3050,3050,3050,3050,0
20241224,175300,83604965,3050,3050,3050,3050,0
20241224,175200,83604965,3050,3050,3050,3050,0
20241224,175100,83604965,3050,3050,3050,3050,582
20241224,175000,83604965,3050,3050,3050,3050,0
20241224,174900,83604965,3050,3050,3050,3050,0
20241224,174800,83604965,3050,3050,3050,3050,0
20241224,174700,83604965,3050,3050,3050,3050,0
20241224,174600,83604965,3050,3050,3050,3050,0
20241224,174500,83604965,3050,3050,3050,3050,0
20241224,174400,83604965,3050,3050,3050,3050,0
20241224,174300,83604965,3050,3050,3050,3050,0
20241224,174200,83604965,3050,3050,3050,3050,0
20241224,174100,83604965,3050,3050,3050,3050,0
20241224,174000,83604965,3050,3050,3050,3050,0
20241224,173900,83604965,3050,3050,3050,3050,0
20241224,173800,83604965,3050,3050,3050,3050,0
20241224,173700,83604965,3050,3050,3050,3050,0
20241224,173600,83604965,3050,3050,3050,3050,0
20241224,173500,83604965,3050,3050,3050,3050,0
20241224,173400,83604965,3050,3050,3050,3050,0
20241224,173300,83604965,3050,3050,3050,3050,0
20241224,173200,83604965,3050,3050,3050,3050,0
20241224,173100,83604965,3050,3050,3050,3050,0
20241224,173000,83604965,3050,3050,3050,3050,0
20241224,172900,83604965,3050,3050,3050,3050,0
20241224,172800,83604965,3050,3050,3050,3050,0
20241224,172700,83604965,3050,3050,3050,3050,0
20241224,172600,83604965,3050,3050,3050,3050,0
20241224,172500,83604965,3050,3050,3050,3050,0
20241224,172400,83604965,3050,3050,3050,3050,0
20241224,172300,83604965,3050,3050,3050,3050,0
20241224,172200,83604965,3050,3050,3050,3050,0
20241224,172100,83604965,3050,3050,3050,3050,582
20241224,172000,83604965,3050,3050,3050,3050,0
20241224,171900,83604965,3050,3050,3050,3050,0
20241224,171800,83604965,3050,3050,3050,3050,0
20241224,171700,83604965,3050,3050,3050,3050,0
20241224,171600,83604965,3050,3050,3050,3050,0
20241224,171500,83604965,3050,3050,3050,3050,0
20241224,171400,83604965,3050,3050,3050,3050,0
20241224,171300,83604965,3050,3050,3050,3050,0
20241224,171200,83604965,3050,3050,3050,3050,0
20241224,171100,83604965,3050,3050,3050,3050,0
20241224,171000,83604965,3050,3050,3050,3050,0
20241224,170900,83604965,3050,3050,3050,3050,0
20241224,170800,83604965,3050,3050,3050,3050,0
20241224,170700,83604965,3050,3050,3050,3050,0
20241224,170600,83604965,3050,3050,3050,3050,0
20241224,170500,83604965,3050,3050,3050,3050,0
20241224,170400,83604965,3050,3050,3050,3050,0
20241224,170300,83604965,3050,3050,3050,3050,0
20241224,170200,83604965,3050,3050,3050,3050,0
20241224,170100,83604965,3050,3050,3050,3050,0
20241224,170000,83604965,3050,3050,3050,3050,0
20241224,165900,83604965,3050,3050,3050,3050,0
20241224,165800,83604965,3050,3050,3050,3050,0
20241224,165700,83604965,3050,3050,3050,3050,0
20241224,165600,83604965,3050,3050,3050,3050,0
20241224,165500,83604965,3050,3050,3050,3050,0
20241224,165400,83604965,3050,3050,3050,3050,0
20241224,165300,83604965,3050,3050,3050,3050,0
20241224,165200,83604965,3050,3050,3050,3050,0
20241224,165100,83604965,3050,3050,3050,3050,582
20241224,165000,83604965,3050,3050,3050,3050,0
20241224,164900,83604965,3050,3050,3050,3050,0
20241224,164800,83604965,3050,3050,3050,3050,0
20241224,164700,83604965,3050,3050,3050,3050,0
20241224,164600,83604965,3050,3050,3050,3050,0
20241224,164500,83604965,3050,3050,3050,3050,0
20241224,164400,83604965,3050,3050,3050,3050,0
20241224,164300,83604965,3050,3050,3050,3050,0
20241224,164200,83604965,3050,3050,3050,3050,0
20241224,164100,83604965,3050,3050,3050,3050,0
20241224,164000,83604965,3050,3050,3050,3050,0
20241224,163900,83604965,3050,3050,3050,3050,0
20241224,163800,83604965,3050,3050,3050,3050,0
20241224,163700,83604965,3050,3050,3050,3050,0
20241224,163600,83604965,3050,3050,3050,3050,0
20241224,163500,83604965,3050,3050,3050,3050,0
20241224,163400,83604965,3050,3050,3050,3050,0
20241224,163300,83604965,3050,3050,3050,3050,0
20241224,163200,83604965,3050,3050,3050,3050,0
20241224,163100,83604965,3050,3050,3050,3050,0
20241224,163000,83604965,3050,3050,3050,3050,0
20241224,162900,83604965,3050,3050,3050,3050,0
20241224,162800,83604965,3050,3050,3050,3050,0
20241224,162700,83604965,3050,3050,3050,3050,0
20241224,162600,83604965,3050,3050,3050,3050,0
20241224,162500,83604965,3050,3050,3050,3050,0
20241224,162400,83604965,3050,3050,3050,3050,0
20241224,162300,83604965,3050,3050,3050,3050,0
20241224,162200,83604965,3050,3050,3050,3050,0
20241224,162100,83604965,3050,3050,3050,3050,582
20241224,162000,83604965,3050,3050,3050,3050,0
20241224,161900,83604965,3050,3050,3050,3050,0
20241224,161800,83604965,3050,3050,3050,3050,0
20241224,161700,83604965,3050,3050,3050,3050,0
20241224,161600,83604965,3050,3050,3050,3050,0
20241224,161500,83604965,3050,3050,3050,3050,0
20241224,161400,83604965,3050,3050,3050,3050,0
20241224,161300,83604965,3050,3050,3050,3050,0
20241224,161200,83604965,3050,3050,3050,3050,0
20241224,161100,83604965,3050,3050,3050,3050,0
20241224,161000,83604965,3050,3050,3050,3050,0
20241224,160900,83604965,3050,3050,3050,3050,0
20241224,160800,83604965,3050,3050,3050,3050,0
20241224,160700,83604965,3050,3050,3050,3050,0
20241224,160600,83604965,3050,3050,3050,3050,0
20241224,160500,83604965,3050,3050,3050,3050,0
20241224,160400,83604965,3050,3050,3050,3050,0
20241224,160300,83604965,3050,3050,3050,3050,0
20241224,160200,83604965,3050,3050,3050,3050,0
20241224,160100,83604965,3050,3050,3050,3050,0
20241224,160000,83604965,3050,3050,3050,3050,0
20241224,155900,83604965,3050,3050,3050,3050,0
20241224,155800,83604965,3050,3050,3050,3050,0
20241224,155700,83604965,3050,3050,3050,3050,0
20241224,155600,83604965,3050,3050,3050,3050,0
20241224,155500,83604965,3050,3050,3050,3050,0
20241224,155400,83604965,3050,3050,3050,3050,0
20241224,155300,83604965,3050,3050,3050,3050,0
20241224,155200,83604965,3050,3050,3050,3050,0
20241224,155100,83604965,3050,3050,3050,3050,582
20241224,155000,83604965,3050,3050,3050,3050,0
20241224,154900,83604965,3050,3050,3050,3050,0
20241224,154800,83604965,3050,3050,3050,3050,0
20241224,154700,83604965,3050,3050,3050,3050,0
20241224,154600,83604965,3050,3050,3050,3050,0
20241224,154500,83604965,3050,3050,3050,3050,0
20241224,154400,83604965,3050,3050,3050,3050,0
20241224,154300,83604965,3050,3050,3050,3050,0
20241224,154200,83604965,3050,3050,3050,3050,0
20241224,154100,83604965,3050,3050,3050,3050,0
20241224,154000,83604965,3050,3050,3050,3050,0
20241224,153900,83604965,3050,3050,3050,3050,0
20241224,153800,83604965,3050,3050,3050,3050,0
20241224,153700,83604965,3050,3050,3050,3050,0
20241224,153600,83604965,3050,3050,3050,3050,0
20241224,153500,83604965,3050,3050,3050,3050,0
20241224,153400,83604965,3050,3050,3050,3050,0
20241224,153300,83604965,3050,3050,3050,3050,0
20241224,153200,83604965,3050,3050,3050,3050,0
20241224,153100,83604965,3050,3050,3050,3050,0
20241224,153000,83604965,3050,3050,3050,3050,582
20241224,152900,81829865,3050,3050,3050,3050,0
20241224,152800,81829865,3050,3050,3050,3050,0
20241224,152700,81829865,3050,3050,3050,3050,0
20241224,152600,81829865,3050,3050,3050,3050,0
20241224,152500,81829865,3050,3050,3050,3050,0
20241224,152400,81829865,3050,3050,3050,3050,0
20241224,152300,81829865,3050,3050,3050,3050,0
20241224,152200,81829865,3050,3050,3050,3050,0
20241224,152100,81829865,3050,3050,3050,3050,0
20241224,152000,81829865,3050,3050,3050,3050,0
20241224,151900,81829865,3050,3045,3050,3045,232
20241224,151800,81123415,3045,3045,3045,3045,0
20241224,151700,81123415,3045,3045,3045,3045,0
20241224,151600,81123415,3045,3045,3045,3045,0
20241224,151500,81123415,3045,3045,3045,3045,0
20241224,151400,81123415,3045,3045,3045,3045,0
20241224,151300,81123415,3045,3045,3045,3045,0
20241224,151200,81123415,3045,3045,3045,3045,0
20241224,151100,81123415,3045,3040,3045,3040,93
20241224,151000,80840690,3040,3045,3045,3040,528
20241224,150900,79234570,3040,3040,3040,3040,1
20241224,150800,79231530,3045,3045,3045,3045,0
20241224,150700,79231530,3045,3045,3045,3045,0
20241224,150600,79231530,3045,3045,3045,3045,0
20241224,150500,79231530,3045,3045,3045,3045,0
20241224,150400,79231530,3045,3045,3045,3045,0
20241224,150300,79231530,3045,3045,3045,3045,0
20241224,150200,79231530,3045,3045,3045,3045,0
20241224,150100,79231530,3045,3045,3045,3045,0
20241224,150000,79231530,3045,3045,3045,3045,1
20241224,145900,79228485,3040,3040,3045,3040,260
20241224,145800,78438080,3045,3045,3045,3045,0
20241224,145700,78438080,3045,3045,3045,3045,0
20241224,145600,78438080,3045,3045,3045,3045,0
20241224,145500,78438080,3045,3045,3045,3045,0
20241224,145400,78438080,3045,3045,3045,3045,0
20241224,145300,78438080,3045,3045,3045,3045,0
20241224,145200,78438080,3045,3045,3045,3045,0
20241224,145100,78438080,3045,3045,3045,3045,0
20241224,145000,78438080,3045,3045,3045,3045,0
20241224,144900,78438080,3045,3045,3045,3045,26
20241224,144800,78358910,3045,3045,3045,3045,0
20241224,144700,78358910,3045,3045,3045,3045,0
20241224,144600,78358910,3045,3045,3045,3045,0
20241224,144500,78358910,3045,3045,3045,3045,0
20241224,144400,78358910,3045,3045,3045,3045,0
20241224,144300,78358910,3045,3045,3045,3045,0
20241224,144200,78358910,3045,3045,3045,3045,100
20241224,144100,78054410,3040,3040,3040,3040,0
20241224,144000,78054410,3040,3040,3040,3040,0
20241224,143900,78054410,3040,3040,3040,3040,1
20241224,143800,78051370,3040,3040,3040,3040,0
20241224,143700,78051370,3040,3040,3040,3040,0
20241224,143600,78051370,3040,3040,3040,3040,111
20241224,143500,77713930,3040,3040,3040,3040,1500
20241224,143400,73153930,3045,3045,3045,3045,0
20241224,143300,73153930,3045,3045,3045,3045,0
20241224,143200,73153930,3045,3045,3045,3045,116
20241224,143100,72800710,3050,3050,3050,3050,0
20241224,143000,72800710,3050,3050,3050,3050,0
20241224,142900,72800710,3050,3050,3050,3050,0
20241224,142800,72800710,3050,3050,3050,3050,1
20241224,142700,72797660,3050,3050,3050,3050,0
20241224,142600,72797660,3050,3050,3050,3050,0
20241224,142500,72797660,3050,3050,3050,3050,1
20241224,142400,72794610,3045,3045,3045,3045,0
20241224,142300,72794610,3045,3045,3045,3045,0
20241224,142200,72794610,3045,3045,3045,3045,184
20241224,142100,72234330,3045,3045,3045,3045,0
20241224,142000,72234330,3045,3045,3045,3045,0
20241224,141900,72234330,3045,3045,3045,3045,0
20241224,141800,72234330,3045,3045,3045,3045,0
20241224,141700,72234330,3045,3045,3045,3045,0
20241224,141600,72234330,3045,3045,3045,3045,0
20241224,141500,72234330,3045,3045,3045,3045,133
20241224,141400,71829345,3045,3045,3045,3045,0
20241224,141300,71829345,3045,3045,3045,3045,0
20241224,141200,71829345,3045,3045,3045,3045,0
20241224,141100,71829345,3045,3045,3045,3045,0
20241224,141000,71829345,3045,3045,3045,3045,0
20241224,140900,71829345,3045,3045,3045,3045,0
20241224,140800,71829345,3045,3045,3045,3045,0
20241224,140700,71829345,3045,3045,3045,3045,0
20241224,140600,71829345,3045,3045,3045,3045,0
20241224,140500,71829345,3045,3045,3045,3045,0
20241224,140400,71829345,3045,3045,3045,3045,0
20241224,140300,71829345,3045,3045,3045,3045,0
20241224,140200,71829345,3045,3045,3045,3045,0
20241224,140100,71829345,3045,3045,3045,3045,1
20241224,140000,71826300,3040,3040,3040,3040,0
20241224,135900,71826300,3040,3040,3040,3040,0
20241224,135800,71826300,3040,3040,3040,3040,0
20241224,135700,71826300,3040,3040,3040,3040,39
20241224,135600,71707740,3045,3045,3045,3045,0
20241224,135500,71707740,3045,3045,3045,3045,0
20241224,135400,71707740,3045,3045,3045,3045,0
20241224,135300,71707740,3045,3045,3045,3045,0
20241224,135200,71707740,3045,3045,3045,3045,0
20241224,135100,71707740,3045,3045,3045,3045,0
20241224,135000,71707740,3045,3045,3045,3045,0
20241224,134900,71707740,3045,3045,3045,3045,0
20241224,134800,71707740,3045,3045,3045,3045,0
20241224,134700,71707740,3045,3045,3045,3045,0
20241224,134600,71707740,3045,3045,3045,3045,0
20241224,134500,71707740,3045,3045,3045,3045,200
20241224,134400,71098740,3045,3045,3045,3045,0
20241224,134300,71098740,3045,3045,3045,3045,0
20241224,134200,71098740,3045,3040,3045,3040,3
20241224,134100,71089615,3040,3040,3040,3040,0
20241224,134000,71089615,3040,3040,3040,3040,0
20241224,133900,71089615,3040,3040,3040,3040,0
20241224,133800,71089615,3040,3040,3040,3040,0
20241224,133700,71089615,3040,3040,3040,3040,0
20241224,133600,71089615,3040,3040,3040,3040,0
20241224,133500,71089615,3040,3040,3040,3040,27
20241224,133400,71007535,3045,3045,3045,3045,2
20241224,133300,71001445,3045,3045,3045,3045,0
20241224,133200,71001445,3045,3045,3045,3045,400
20241224,133100,69783445,3045,3045,3045,3045,0
20241224,133000,69783445,3045,3045,3045,3045,11
20241224,132900,69749950,3050,3050,3050,3050,0
20241224,132800,69749950,3050,3050,3050,3050,0
20241224,132700,69749950,3050,3050,3050,3050,0
20241224,132600,69749950,3050,3050,3050,3050,5
20241224,132500,69734700,3050,3050,3050,3050,0
20241224,132400,69734700,3050,3050,3050,3050,0
20241224,132300,69734700,3050,3050,3050,3050,0
20241224,132200,69734700,3050,3050,3050,3050,0
20241224,132100,69734700,3050,3050,3050,3050,0
20241224,132000,69734700,3050,3050,3050,3050,0
20241224,131900,69734700,3050,3050,3050,3050,0
20241224,131800,69734700,3050,3050,3050,3050,0
20241224,131700,69734700,3050,3050,3050,3050,0
20241224,131600,69734700,3050,3050,3050,3050,0
20241224,131500,69734700,3050,3050,3050,3050,0
20241224,131400,69734700,3050,3050,3050,3050,0
20241224,131300,69734700,3050,3050,3050,3050,0
20241224,131200,69734700,3050,3050,3050,3050,3
20241224,131100,69725550,3050,3050,3050,3050,0
20241224,131000,69725550,3050,3050,3050,3050,1
20241224,130900,69722500,3050,3050,3050,3050,0
20241224,130800,69722500,3050,3050,3050,3050,0
20241224,130700,69722500,3050,3050,3050,3050,160
20241224,130600,69234500,3055,3055,3055,3055,0
20241224,130500,69234500,3055,3055,3055,3055,0
20241224,130400,69234500,3055,3055,3055,3055,0
20241224,130300,69234500,3055,3055,3055,3055,0
20241224,130200,69234500,3055,3055,3055,3055,0
20241224,130100,69234500,3055,3055,3055,3055,0
20241224,130000,69234500,3055,3055,3055,3055,0
20241224,125900,69234500,3055,3055,3055,3055,0
20241224,125800,69234500,3055,3055,3055,3055,0
20241224,125700,69234500,3055,3045,3055,3045,9
20241224,125600,69207080,3045,3045,3045,3045,4
20241224,125500,69194900,3055,3055,3055,3055,0
20241224,125400,69194900,3055,3055,3055,3055,0
20241224,125300,69194900,3055,3055,3055,3055,0
20241224,125200,69194900,3055,3055,3055,3055,0
20241224,125100,69194900,3055,3055,3055,3055,0
20241224,125000,69194900,3055,3055,3055,3055,0
20241224,124900,69194900,3055,3055,3055,3055,0
20241224,124800,69194900,3055,3055,3055,3055,0
20241224,124700,69194900,3055,3055,3055,3055,0
20241224,124600,69194900,3055,3055,3055,3055,0
20241224,124500,69194900,3055,3055,3055,3055,0
20241224,124400,69194900,3055,3055,3055,3055,0
20241224,124300,69194900,3055,3055,3055,3055,0
20241224,124200,69194900,3055,3055,3055,3055,0
20241224,124100,69194900,3055,3055,3055,3055,0
20241224,124000,69194900,3055,3040,3055,3040,28
20241224,123900,69109755,3055,3055,3055,3055,1
20241224,123800,69106700,3040,3040,3040,3040,10
20241224,123700,69076300,3055,3040,3055,3040,1807
20241224,123600,63583005,3055,3055,3055,3055,0
20241224,123500,63583005,3055,3040,3055,3040,4
20241224,123400,63570830,3055,3055,3055,3055,0
20241224,123300,63570830,3055,3040,3055,3035,99
20241224,123200,63270335,3055,3055,3055,3055,1
20241224,123100,63267280,3040,3055,3055,3035,544
20241224,123000,61614190,3040,3040,3040,3040,1063
20241224,122900,58382670,3040,3040,3040,3040,2
20241224,122800,58376590,3040,3040,3040,3040,2
20241224,122700,58370510,3040,3040,3040,3040,2
20241224,122600,58364430,3040,3040,3040,3040,2
20241224,122500,58358350,3040,3040,3040,3040,229
20241224,122400,57662190,3055,3055,3055,3055,0
20241224,122300,57662190,3055,3055,3055,3055,0
20241224,122200,57662190,3055,3055,3055,3055,0
20241224,122100,57662190,3055,3055,3055,3055,0
20241224,122000,57662190,3055,3055,3055,3055,0
20241224,121900,57662190,3055,3055,3055,3055,0
20241224,121800,57662190,3055,3055,3055,3055,0
20241224,121700,57662190,3055,3055,3055,3055,0
20241224,121600,57662190,3055,3055,3055,3055,0
20241224,121500,57662190,3055,3055,3055,3055,0
20241224,121400,57662190,3055,3055,3055,3055,0
20241224,121300,57662190,3055,3055,3055,3055,0
20241224,121200,57662190,3055,3055,3055,3055,0
20241224,121100,57662190,3055,3055,3055,3055,0
20241224,121000,57662190,3055,3055,3055,3055,0
20241224,120900,57662190,3055,3055,3055,3055,0
20241224,120800,57662190,3055,3055,3055,3055,0
20241224,120700,57662190,3055,3055,3055,3055,0
20241224,120600,57662190,3055,3055,3055,3055,0
20241224,120500,57662190,3055,3055,3055,3055,1
20241224,120400,57659135,3035,3035,3035,3035,0
20241224,120300,57659135,3035,3035,3035,3035,0
20241224,120200,57659135,3035,3035,3035,3035,0
20241224,120100,57659135,3035,3035,3035,3035,687
20241224,120000,55574090,3035,3035,3035,3035,2
20241224,115900,55568020,3035,3035,3035,3035,2
20241224,115800,55561950,3035,3035,3035,3035,2
20241224,115700,55555880,3035,3035,3035,3035,2
20241224,115600,55549810,3035,3035,3035,3035,2
20241224,115500,55543740,3035,3035,3035,3035,2
20241224,115400,55537670,3035,3035,3035,3035,2
20241224,115300,55531600,3035,3035,3035,3035,2
20241224,115200,55525530,3035,3035,3035,3035,2
20241224,115100,55519460,3035,3035,3035,3030,502
20241224,115000,53998390,3035,3030,3035,3030,775
20241224,114900,51650130,3035,3035,3035,3035,2
20241224,114800,51644060,3035,3035,3035,3035,1
20241224,114700,51641025,3035,3035,3035,3035,2
20241224,114600,51634955,3035,3035,3035,3035,2
20241224,114500,51628885,3035,3035,3035,3035,2
20241224,114400,51622815,3035,3035,3035,3035,2
20241224,114300,51616745,3035,3035,3035,3035,2
20241224,114200,51610675,3035,3035,3035,3035,2
20241224,114100,51604605,3035,3035,3035,3035,3
20241224,114000,51595500,3035,3035,3035,3035,2
20241224,113900,51589430,3035,3035,3035,3035,4
20241224,113800,51577290,3035,3035,3035,3035,2
20241224,113700,51571220,3035,3035,3035,3035,2
20241224,113600,51565150,3035,3035,3035,3035,2
20241224,113500,51559080,3035,3035,3035,3035,2
20241224,113400,51553010,3035,3035,3035,3035,2
20241224,113300,51546940,3035,3035,3035,3035,257
20241224,113200,50766945,3040,3040,3040,3040,2
20241224,113100,50760865,3040,3040,3040,3040,2
20241224,113000,50754785,3040,3040,3040,3040,2
20241224,112900,50748705,3040,3040,3040,3040,2
20241224,112800,50742625,3040,3040,3040,3040,2
20241224,112700,50736545,3040,3035,3040,3035,148
20241224,112600,50287355,3035,3035,3035,3035,2
20241224,112500,50281285,3035,3035,3035,3035,2
20241224,112400,50275215,3035,3035,3035,3035,2
20241224,112300,50269145,3035,3035,3035,3035,128
20241224,112200,49880665,3040,3040,3040,3035,2002
20241224,112100,43804585,3040,3040,3040,3040,2
20241224,112000,43798505,3040,3040,3040,3040,2
20241224,111900,43792425,3040,3040,3040,3040,2209
20241224,111800,37077065,3040,3050,3050,3040,2874
20241224,111700,28325180,3055,3055,3055,3055,0
20241224,111600,28325180,3055,3055,3055,3055,0
20241224,111500,28325180,3055,3055,3055,3055,0
20241224,111400,28325180,3055,3055,3055,3055,0
20241224,111300,28325180,3055,3055,3055,3055,0
20241224,111200,28325180,3055,3055,3055,3055,0
20241224,111100,28325180,3055,3055,3055,3055,0
20241224,111000,28325180,3055,3055,3055,3055,0
20241224,110900,28325180,3055,3055,3055,3055,0
20241224,110800,28325180,3055,3055,3055,3055,0
20241224,110700,28325180,3055,3055,3055,3055,0
20241224,110600,28325180,3055,3055,3055,3055,0
20241224,110500,28325180,3055,3055,3055,3055,0
20241224,110400,28325180,3055,3055,3055,3055,0
20241224,110300,28325180,3055,3055,3055,3055,0
20241224,110200,28325180,3055,3055,3055,3055,0
20241224,110100,28325180,3055,3055,3055,3055,0
20241224,110000,28325180,3055,3055,3055,3055,0
20241224,105900,28325180,3055,3055,3055,3055,0
20241224,105800,28325180,3055,3055,3055,3055,0
20241224,105700,28325180,3055,3055,3055,3055,0
20241224,105600,28325180,3055,3055,3055,3055,0
20241224,105500,28325180,3055,3055,3055,3055,0
20241224,105400,28325180,3055,3055,3055,3055,1
20241224,105300,28322125,3050,3050,3050,3050,0
20241224,105200,28322125,3050,3050,3050,3050,0
20241224,105100,28322125,3050,3050,3050,3050,0
20241224,105000,28322125,3050,3050,3050,3050,0
20241224,104900,28322125,3050,3050,3050,3050,618
20241224,104800,26437225,3060,3060,3060,3060,0
20241224,104700,26437225,3060,3060,3060,3060,0
20241224,104600,26437225,3060,3060,3060,3060,0
20241224,104500,26437225,3060,3060,3060,3060,0
20241224,104400,26437225,3060,3060,3060,3060,0
20241224,104300,26437225,3060,3060,3060,3060,3
20241224,104200,26428045,3060,3060,3060,3060,0
20241224,104100,26428045,3060,3060,3060,3060,0
20241224,104000,26428045,3060,3060,3060,3060,0
20241224,103900,26428045,3060,3060,3060,3060,0
20241224,103800,26428045,3060,3060,3060,3060,0
20241224,103700,26428045,3060,3060,3060,3060,0
20241224,103600,26428045,3060,3060,3060,3060,0
20241224,103500,26428045,3060,3060,3060,3060,0
20241224,103400,26428045,3060,3060,3060,3060,0
20241224,103300,26428045,3060,3060,3060,3060,0
20241224,103200,26428045,3060,3050,3060,3050,207
20241224,103100,25795770,3055,3055,3055,3055,0
20241224,103000,25795770,3055,3055,3055,3055,2
20241224,102900,25789660,3050,3050,3050,3050,0
20241224,102800,25789660,3050,3050,3050,3050,40
20241224,102700,25667660,3050,3050,3050,3050,1
20241224,102600,25664610,3060,3060,3060,3060,0
20241224,102500,25664610,3060,3060,3060,3060,0
20241224,102400,25664610,3060,3060,3060,3060,0
20241224,102300,25664610,3060,3060,3060,3060,0
20241224,102200,25664610,3060,3060,3060,3060,10
20241224,102100,25634010,3060,3060,3060,3060,0
20241224,102000,25634010,3060,3060,3060,3060,0
20241224,101900,25634010,3060,3060,3060,3060,0
20241224,101800,25634010,3060,3060,3060,3060,0
20241224,101700,25634010,3060,3060,3060,3060,0
20241224,101600,25634010,3060,3060,3060,3060,0
20241224,101500,25634010,3060,3060,3060,3060,0
20241224,101400,25634010,3060,3060,3060,3060,0
20241224,101300,25634010,3060,3060,3060,3060,0
20241224,101200,25634010,3060,3060,3060,3060,0
20241224,101100,25634010,3060,3060,3060,3060,0
20241224,101000,25634010,3060,3055,3060,3055,191
20241224,100900,25050500,3060,3060,3060,3060,0
20241224,100800,25050500,3060,3060,3060,3060,1
20241224,100700,25047440,3055,3055,3055,3055,147
20241224,100600,24598355,3055,3055,3055,3055,1
20241224,100500,24595300,3055,3050,3055,3045,1129
20241224,100400,21154835,3055,3055,3055,3055,1
20241224,100300,21151780,3050,3050,3050,3050,381
20241224,100200,19989730,3050,3050,3050,3050,463
20241224,100100,18577580,3050,3050,3050,3050,0
20241224,100000,18577580,3050,3050,3050,3050,0
20241224,095900,18577580,3050,3055,3055,3050,1436
20241224,095800,14196700,3060,3060,3060,3060,41
20241224,095700,14071240,3060,3060,3060,3060,1001
20241224,095600,11008180,3055,3055,3055,3055,84
20241224,095500,10751560,3055,3055,3055,3055,1
20241224,095400,10748505,3050,3050,3050,3050,0
20241224,095300,10748505,3050,3050,3050,3050,0
20241224,095200,10748505,3050,3050,3050,3050,0
20241224,095100,10748505,3050,3050,3050,3050,611
20241224,095000,8884955,3050,3050,3050,3050,0
20241224,094900,8884955,3050,3050,3050,3050,0
20241224,094800,8884955,3050,3050,3050,3050,0
20241224,094700,8884955,3050,3050,3050,3050,0
20241224,094600,8884955,3050,3050,3050,3050,0
20241224,094500,8884955,3050,3050,3050,3050,317
20241224,094400,7918105,3055,3055,3055,3055,215
20241224,094300,7261280,3060,3060,3060,3060,1
20241224,094200,7258220,3060,3060,3060,3060,0
20241224,094100,7258220,3060,3055,3060,3055,5
20241224,094000,7242940,3055,3055,3055,3055,281
20241224,093900,6384485,3060,3060,3060,3060,0
20241224,093800,6384485,3060,3060,3060,3060,0
20241224,093700,6384485,3060,3060,3060,3060,0
20241224,093600,6384485,3060,3060,3060,3060,0
20241224,093500,6384485,3060,3060,3060,3060,0
20241224,093400,6384485,3060,3060,3060,3060,0
20241224,093300,6384485,3060,3060,3060,3060,0
20241224,093200,6384485,3060,3060,3060,3060,6
20241224,093100,6366125,3055,3055,3055,3055,0
20241224,093000,6366125,3055,3060,3060,3055,173
20241224,092900,5836910,3060,3060,3060,3060,0
20241224,092800,5836910,3060,3060,3060,3060,33
20241224,092700,5735930,3060,3060,3060,3060,0
20241224,092600,5735930,3060,3055,3060,3055,1300
20241224,092500,1757995,3060,3060,3060,3060,0
20241224,092400,1757995,3060,3060,3060,3060,0
20241224,092300,1757995,3060,3060,3060,3060,0
20241224,092200,1757995,3060,3060,3060,3060,0
20241224,092100,1757995,3060,3060,3060,3060,4
20241224,092000,1745755,3060,3050,3060,3050,3
20241224,091900,1736595,3060,3060,3060,3060,0
20241224,091800,1736595,3060,3060,3060,3060,0
20241224,091700,1736595,3060,3060,3060,3060,0
20241224,091600,1736595,3060,3060,3060,3060,0
20241224,091500,1736595,3060,3060,3060,3060,0
20241224,091400,1736595,3060,3055,3060,3055,11
20241224,091300,1702940,3050,3050,3050,3050,12
20241224,091200,1666340,3060,3060,3060,3060,0
20241224,091100,1666340,3060,3060,3060,3060,0
20241224,091000,1666340,3060,3060,3060,3060,0
20241224,090900,1666340,3060,3060,3060,3060,0
20241224,090800,1666340,3060,3060,3060,3060,0
20241224,090700,1666340,3060,3060,3060,3060,0
20241224,090600,1666340,3060,3055,3060,3055,25
20241224,090500,1589960,3055,3055,3055,3055,0
20241224,090400,1589960,3055,3055,3055,3055,16
20241224,090300,1541080,3060,3060,3060,3060,0
20241224,090200,1541080,3060,3060,3060,3060,0
20241224,090100,1541080,3060,3060,3060,3060,0
20241224,090000,1541080,3060,3060,3060,3060,446