KissMeData/102260/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,201200,421140830,3985,3985,3985,3985,237
20241224,201100,421140830,3985,3985,3985,3985,0
20241224,201000,421140830,3985,3985,3985,3985,0
20241224,200900,421140830,3985,3985,3985,3985,0
20241224,200800,421140830,3985,3985,3985,3985,0
20241224,200700,421140830,3985,3985,3985,3985,0
20241224,200600,421140830,3985,3985,3985,3985,0
20241224,200500,421140830,3985,3985,3985,3985,0
20241224,200400,421140830,3985,3985,3985,3985,0
20241224,200300,421140830,3985,3985,3985,3985,0
20241224,200200,421140830,3985,3985,3985,3985,0
20241224,200100,421140830,3985,3985,3985,3985,0
20241224,200000,421140830,3985,3985,3985,3985,0
20241224,195900,421140830,3985,3985,3985,3985,0
20241224,195800,421140830,3985,3985,3985,3985,0
20241224,195700,421140830,3985,3985,3985,3985,0
20241224,195600,421140830,3985,3985,3985,3985,0
20241224,195500,421140830,3985,3985,3985,3985,0
20241224,195400,421140830,3985,3985,3985,3985,0
20241224,195300,421140830,3985,3985,3985,3985,0
20241224,195200,421140830,3985,3985,3985,3985,0
20241224,195100,421140830,3985,3985,3985,3985,0
20241224,195000,421140830,3985,3985,3985,3985,0
20241224,194900,421140830,3985,3985,3985,3985,0
20241224,194800,421140830,3985,3985,3985,3985,0
20241224,194700,421140830,3985,3985,3985,3985,0
20241224,194600,421140830,3985,3985,3985,3985,0
20241224,194500,421140830,3985,3985,3985,3985,0
20241224,194400,421140830,3985,3985,3985,3985,0
20241224,194300,421140830,3985,3985,3985,3985,0
20241224,194200,421140830,3985,3985,3985,3985,237
20241224,194100,421140830,3985,3985,3985,3985,0
20241224,194000,421140830,3985,3985,3985,3985,0
20241224,193900,421140830,3985,3985,3985,3985,0
20241224,193800,421140830,3985,3985,3985,3985,0
20241224,193700,421140830,3985,3985,3985,3985,0
20241224,193600,421140830,3985,3985,3985,3985,0
20241224,193500,421140830,3985,3985,3985,3985,0
20241224,193400,421140830,3985,3985,3985,3985,0
20241224,193300,421140830,3985,3985,3985,3985,0
20241224,193200,421140830,3985,3985,3985,3985,0
20241224,193100,421140830,3985,3985,3985,3985,0
20241224,193000,421140830,3985,3985,3985,3985,0
20241224,192900,421140830,3985,3985,3985,3985,0
20241224,192800,421140830,3985,3985,3985,3985,0
20241224,192700,421140830,3985,3985,3985,3985,0
20241224,192600,421140830,3985,3985,3985,3985,0
20241224,192500,421140830,3985,3985,3985,3985,0
20241224,192400,421140830,3985,3985,3985,3985,0
20241224,192300,421140830,3985,3985,3985,3985,0
20241224,192200,421140830,3985,3985,3985,3985,0
20241224,192100,421140830,3985,3985,3985,3985,0
20241224,192000,421140830,3985,3985,3985,3985,0
20241224,191900,421140830,3985,3985,3985,3985,0
20241224,191800,421140830,3985,3985,3985,3985,0
20241224,191700,421140830,3985,3985,3985,3985,0
20241224,191600,421140830,3985,3985,3985,3985,0
20241224,191500,421140830,3985,3985,3985,3985,0
20241224,191400,421140830,3985,3985,3985,3985,0
20241224,191300,421140830,3985,3985,3985,3985,0
20241224,191200,421140830,3985,3985,3985,3985,237
20241224,191100,421140830,3985,3985,3985,3985,0
20241224,191000,421140830,3985,3985,3985,3985,0
20241224,190900,421140830,3985,3985,3985,3985,0
20241224,190800,421140830,3985,3985,3985,3985,0
20241224,190700,421140830,3985,3985,3985,3985,0
20241224,190600,421140830,3985,3985,3985,3985,0
20241224,190500,421140830,3985,3985,3985,3985,0
20241224,190400,421140830,3985,3985,3985,3985,0
20241224,190300,421140830,3985,3985,3985,3985,0
20241224,190200,421140830,3985,3985,3985,3985,0
20241224,190100,421140830,3985,3985,3985,3985,0
20241224,190000,421140830,3985,3985,3985,3985,0
20241224,185900,421140830,3985,3985,3985,3985,0
20241224,185800,421140830,3985,3985,3985,3985,0
20241224,185700,421140830,3985,3985,3985,3985,0
20241224,185600,421140830,3985,3985,3985,3985,0
20241224,185500,421140830,3985,3985,3985,3985,0
20241224,185400,421140830,3985,3985,3985,3985,0
20241224,185300,421140830,3985,3985,3985,3985,0
20241224,185200,421140830,3985,3985,3985,3985,0
20241224,185100,421140830,3985,3985,3985,3985,0
20241224,185000,421140830,3985,3985,3985,3985,0
20241224,184900,421140830,3985,3985,3985,3985,0
20241224,184800,421140830,3985,3985,3985,3985,0
20241224,184700,421140830,3985,3985,3985,3985,0
20241224,184600,421140830,3985,3985,3985,3985,0
20241224,184500,421140830,3985,3985,3985,3985,0
20241224,184400,421140830,3985,3985,3985,3985,0
20241224,184300,421140830,3985,3985,3985,3985,0
20241224,184200,421140830,3985,3985,3985,3985,237
20241224,184100,421140830,3985,3985,3985,3985,0
20241224,184000,421140830,3985,3985,3985,3985,0
20241224,183900,421140830,3985,3985,3985,3985,0
20241224,183800,421140830,3985,3985,3985,3985,0
20241224,183700,421140830,3985,3985,3985,3985,0
20241224,183600,421140830,3985,3985,3985,3985,0
20241224,183500,421140830,3985,3985,3985,3985,0
20241224,183400,421140830,3985,3985,3985,3985,0
20241224,183300,421140830,3985,3985,3985,3985,0
20241224,183200,421140830,3985,3985,3985,3985,0
20241224,183100,421140830,3985,3985,3985,3985,0
20241224,183000,421140830,3985,3985,3985,3985,0
20241224,182900,421140830,3985,3985,3985,3985,0
20241224,182800,421140830,3985,3985,3985,3985,0
20241224,182700,421140830,3985,3985,3985,3985,0
20241224,182600,421140830,3985,3985,3985,3985,0
20241224,182500,421140830,3985,3985,3985,3985,0
20241224,182400,421140830,3985,3985,3985,3985,0
20241224,182300,421140830,3985,3985,3985,3985,0
20241224,182200,421140830,3985,3985,3985,3985,0
20241224,182100,421140830,3985,3985,3985,3985,0
20241224,182000,421140830,3985,3985,3985,3985,0
20241224,181900,421140830,3985,3985,3985,3985,0
20241224,181800,421140830,3985,3985,3985,3985,0
20241224,181700,421140830,3985,3985,3985,3985,0
20241224,181600,421140830,3985,3985,3985,3985,0
20241224,181500,421140830,3985,3985,3985,3985,0
20241224,181400,421140830,3985,3985,3985,3985,0
20241224,181300,421140830,3985,3985,3985,3985,0
20241224,181200,421140830,3985,3985,3985,3985,237
20241224,181100,421140830,3985,3985,3985,3985,0
20241224,181000,421140830,3985,3985,3985,3985,0
20241224,180900,421140830,3985,3985,3985,3985,0
20241224,180800,421140830,3985,3985,3985,3985,0
20241224,180700,421140830,3985,3985,3985,3985,0
20241224,180600,421140830,3985,3985,3985,3985,0
20241224,180500,421140830,3985,3985,3985,3985,0
20241224,180400,421140830,3985,3985,3985,3985,0
20241224,180300,421140830,3985,3985,3985,3985,0
20241224,180200,421140830,3985,3985,3985,3985,0
20241224,180100,421140830,3985,3985,3985,3985,0
20241224,180000,421140830,3985,3985,3985,3985,0
20241224,175900,421140830,3985,3985,3985,3985,0
20241224,175800,421140830,3985,3985,3985,3985,0
20241224,175700,421140830,3985,3985,3985,3985,0
20241224,175600,421140830,3985,3985,3985,3985,0
20241224,175500,421140830,3985,3985,3985,3985,0
20241224,175400,421140830,3985,3985,3985,3985,0
20241224,175300,421140830,3985,3985,3985,3985,0
20241224,175200,421140830,3985,3985,3985,3985,0
20241224,175100,421140830,3985,3985,3985,3985,0
20241224,175000,421140830,3985,3985,3985,3985,0
20241224,174900,421140830,3985,3985,3985,3985,0
20241224,174800,421140830,3985,3985,3985,3985,0
20241224,174700,421140830,3985,3985,3985,3985,0
20241224,174600,421140830,3985,3985,3985,3985,0
20241224,174500,421140830,3985,3985,3985,3985,0
20241224,174400,421140830,3985,3985,3985,3985,0
20241224,174300,421140830,3985,3985,3985,3985,0
20241224,174200,421140830,3985,3985,3985,3985,237
20241224,174100,421140830,3985,3985,3985,3985,0
20241224,174000,421140830,3985,3985,3985,3985,0
20241224,173900,421140830,3985,3985,3985,3985,0
20241224,173800,421140830,3985,3985,3985,3985,0
20241224,173700,421140830,3985,3985,3985,3985,0
20241224,173600,421140830,3985,3985,3985,3985,0
20241224,173500,421140830,3985,3985,3985,3985,0
20241224,173400,421140830,3985,3985,3985,3985,0
20241224,173300,421140830,3985,3985,3985,3985,0
20241224,173200,421140830,3985,3985,3985,3985,0
20241224,173100,421140830,3985,3985,3985,3985,0
20241224,173000,421140830,3985,3985,3985,3985,0
20241224,172900,421140830,3985,3985,3985,3985,0
20241224,172800,421140830,3985,3985,3985,3985,0
20241224,172700,421140830,3985,3985,3985,3985,0
20241224,172600,421140830,3985,3985,3985,3985,0
20241224,172500,421140830,3985,3985,3985,3985,0
20241224,172400,421140830,3985,3985,3985,3985,0
20241224,172300,421140830,3985,3985,3985,3985,0
20241224,172200,421140830,3985,3985,3985,3985,0
20241224,172100,421140830,3985,3985,3985,3985,0
20241224,172000,421140830,3985,3985,3985,3985,0
20241224,171900,421140830,3985,3985,3985,3985,0
20241224,171800,421140830,3985,3985,3985,3985,0
20241224,171700,421140830,3985,3985,3985,3985,0
20241224,171600,421140830,3985,3985,3985,3985,0
20241224,171500,421140830,3985,3985,3985,3985,0
20241224,171400,421140830,3985,3985,3985,3985,0
20241224,171300,421140830,3985,3985,3985,3985,0
20241224,171200,421140830,3985,3985,3985,3985,237
20241224,171100,421140830,3985,3985,3985,3985,0
20241224,171000,421140830,3985,3985,3985,3985,0
20241224,170900,421140830,3985,3985,3985,3985,0
20241224,170800,421140830,3985,3985,3985,3985,0
20241224,170700,421140830,3985,3985,3985,3985,0
20241224,170600,421140830,3985,3985,3985,3985,0
20241224,170500,421140830,3985,3985,3985,3985,0
20241224,170400,421140830,3985,3985,3985,3985,0
20241224,170300,421140830,3985,3985,3985,3985,0
20241224,170200,421140830,3985,3985,3985,3985,0
20241224,170100,421140830,3985,3985,3985,3985,0
20241224,170000,421140830,3985,3985,3985,3985,0
20241224,165900,421140830,3985,3985,3985,3985,0
20241224,165800,421140830,3985,3985,3985,3985,0
20241224,165700,421140830,3985,3985,3985,3985,0
20241224,165600,421140830,3985,3985,3985,3985,0
20241224,165500,421140830,3985,3985,3985,3985,0
20241224,165400,421140830,3985,3985,3985,3985,0
20241224,165300,421140830,3985,3985,3985,3985,0
20241224,165200,421140830,3985,3985,3985,3985,0
20241224,165100,421140830,3985,3985,3985,3985,0
20241224,165000,421140830,3985,3985,3985,3985,0
20241224,164900,421140830,3985,3985,3985,3985,0
20241224,164800,421140830,3985,3985,3985,3985,0
20241224,164700,421140830,3985,3985,3985,3985,0
20241224,164600,421140830,3985,3985,3985,3985,0
20241224,164500,421140830,3985,3985,3985,3985,0
20241224,164400,421140830,3985,3985,3985,3985,0
20241224,164300,421140830,3985,3985,3985,3985,0
20241224,164200,421140830,3985,3985,3985,3985,237
20241224,164100,421140830,3985,3985,3985,3985,0
20241224,164000,421140830,3985,3985,3985,3985,0
20241224,163900,421140830,3985,3985,3985,3985,0
20241224,163800,421140830,3985,3985,3985,3985,0
20241224,163700,421140830,3985,3985,3985,3985,0
20241224,163600,421140830,3985,3985,3985,3985,0
20241224,163500,421140830,3985,3985,3985,3985,0
20241224,163400,421140830,3985,3985,3985,3985,0
20241224,163300,421140830,3985,3985,3985,3985,0
20241224,163200,421140830,3985,3985,3985,3985,0
20241224,163100,421140830,3985,3985,3985,3985,0
20241224,163000,421140830,3985,3985,3985,3985,0
20241224,162900,421140830,3985,3985,3985,3985,0
20241224,162800,421140830,3985,3985,3985,3985,0
20241224,162700,421140830,3985,3985,3985,3985,0
20241224,162600,421140830,3985,3985,3985,3985,0
20241224,162500,421140830,3985,3985,3985,3985,0
20241224,162400,421140830,3985,3985,3985,3985,0
20241224,162300,421140830,3985,3985,3985,3985,0
20241224,162200,421140830,3985,3985,3985,3985,0
20241224,162100,421140830,3985,3985,3985,3985,0
20241224,162000,421140830,3985,3985,3985,3985,0
20241224,161900,421140830,3985,3985,3985,3985,0
20241224,161800,421140830,3985,3985,3985,3985,0
20241224,161700,421140830,3985,3985,3985,3985,0
20241224,161600,421140830,3985,3985,3985,3985,0
20241224,161500,421140830,3985,3985,3985,3985,0
20241224,161400,421140830,3985,3985,3985,3985,0
20241224,161300,421140830,3985,3985,3985,3985,0
20241224,161200,421140830,3985,3985,3985,3985,237
20241224,161100,421140830,3985,3985,3985,3985,0
20241224,161000,421140830,3985,3985,3985,3985,0
20241224,160900,421140830,3985,3985,3985,3985,0
20241224,160800,421140830,3985,3985,3985,3985,0
20241224,160700,421140830,3985,3985,3985,3985,0
20241224,160600,421140830,3985,3985,3985,3985,0
20241224,160500,421140830,3985,3985,3985,3985,0
20241224,160400,421140830,3985,3985,3985,3985,0
20241224,160300,421140830,3985,3985,3985,3985,0
20241224,160200,421140830,3985,3985,3985,3985,0
20241224,160100,421140830,3985,3985,3985,3985,0
20241224,160000,421140830,3985,3985,3985,3985,0
20241224,155900,421140830,3985,3985,3985,3985,0
20241224,155800,421140830,3985,3985,3985,3985,0
20241224,155700,421140830,3985,3985,3985,3985,0
20241224,155600,421140830,3985,3985,3985,3985,0
20241224,155500,421140830,3985,3985,3985,3985,0
20241224,155400,421140830,3985,3985,3985,3985,0
20241224,155300,421140830,3985,3985,3985,3985,0
20241224,155200,421140830,3985,3985,3985,3985,0
20241224,155100,421140830,3985,3985,3985,3985,0
20241224,155000,421140830,3985,3985,3985,3985,0
20241224,154900,421140830,3985,3985,3985,3985,0
20241224,154800,421140830,3985,3985,3985,3985,0
20241224,154700,421140830,3985,3985,3985,3985,0
20241224,154600,421140830,3985,3985,3985,3985,0
20241224,154500,421140830,3985,3985,3985,3985,0
20241224,154400,421140830,3985,3985,3985,3985,0
20241224,154300,421140830,3985,3985,3985,3985,0
20241224,154200,421140830,3985,3985,3985,3985,237
20241224,154100,421140830,3985,3985,3985,3985,0
20241224,154000,421140830,3985,3985,3985,3985,0
20241224,153900,421140830,3985,3985,3985,3985,0
20241224,153800,421140830,3985,3985,3985,3985,0
20241224,153700,421140830,3985,3985,3985,3985,0
20241224,153600,421140830,3985,3985,3985,3985,0
20241224,153500,421140830,3985,3985,3985,3985,0
20241224,153400,421140830,3985,3985,3985,3985,0
20241224,153300,421140830,3985,3985,3985,3985,0
20241224,153200,421140830,3985,3985,3985,3985,0
20241224,153100,421140830,3985,3985,3985,3985,0
20241224,153000,421140830,3985,3985,3985,3985,237
20241224,152900,420196385,3975,3975,3975,3975,0
20241224,152800,420196385,3975,3975,3975,3975,0
20241224,152700,420196385,3975,3975,3975,3975,0
20241224,152600,420196385,3975,3975,3975,3975,0
20241224,152500,420196385,3975,3975,3975,3975,0
20241224,152400,420196385,3975,3975,3975,3975,0
20241224,152300,420196385,3975,3975,3975,3975,0
20241224,152200,420196385,3975,3975,3975,3975,0
20241224,152100,420196385,3975,3975,3975,3975,0
20241224,152000,420196385,3975,3975,3975,3975,0
20241224,151900,420196385,3975,3970,3975,3970,95
20241224,151800,419819230,3970,3970,3970,3965,15
20241224,151700,419759685,3960,3960,3960,3960,2
20241224,151600,419751765,3970,3970,3970,3970,0
20241224,151500,419751765,3970,3970,3970,3960,367
20241224,151400,418295100,3970,3970,3970,3970,5
20241224,151300,418275250,3975,3975,3975,3975,1
20241224,151200,418271275,3965,3965,3965,3965,0
20241224,151100,418271275,3965,3975,3975,3965,45
20241224,151000,418092450,3965,3965,3965,3965,5
20241224,150900,418072625,3975,3975,3975,3975,0
20241224,150800,418072625,3975,3965,3975,3965,9
20241224,150700,418036920,3970,3970,3970,3970,4
20241224,150600,418021040,3980,3980,3980,3980,1
20241224,150500,418017060,3970,3980,3980,3970,3003
20241224,150400,406091360,3985,3985,3985,3985,0
20241224,150300,406091360,3985,3985,3985,3975,9
20241224,150200,406055565,3980,3980,3980,3980,0
20241224,150100,406055565,3980,3980,3980,3980,0
20241224,150000,406055565,3980,3975,3980,3975,58
20241224,145900,405824760,3975,3975,3975,3975,0
20241224,145800,405824760,3975,3975,3975,3975,0
20241224,145700,405824760,3975,3975,3975,3975,0
20241224,145600,405824760,3975,3975,3975,3975,0
20241224,145500,405824760,3975,3975,3975,3975,0
20241224,145400,405824760,3975,3975,3975,3975,5
20241224,145300,405804885,3980,3980,3980,3980,187
20241224,145200,405060625,3975,3975,3975,3975,0
20241224,145100,405060625,3975,3975,3975,3975,519
20241224,145000,402997600,3970,3970,3970,3970,0
20241224,144900,402997600,3970,3970,3970,3970,0
20241224,144800,402997600,3970,3970,3970,3970,0
20241224,144700,402997600,3970,3970,3970,3970,0
20241224,144600,402997600,3970,3975,3975,3970,8
20241224,144500,402965835,3975,3975,3975,3975,1006
20241224,144400,398966985,3975,3975,3975,3975,0
20241224,144300,398966985,3975,3975,3975,3975,128
20241224,144200,398458185,3975,3975,3975,3975,0
20241224,144100,398458185,3975,3975,3975,3975,42
20241224,144000,398291235,3980,3980,3980,3980,0
20241224,143900,398291235,3980,3980,3980,3980,101
20241224,143800,397889255,3975,3975,3975,3975,0
20241224,143700,397889255,3975,3975,3975,3975,0
20241224,143600,397889255,3975,3975,3975,3975,0
20241224,143500,397889255,3975,3975,3975,3975,0
20241224,143400,397889255,3975,3975,3975,3975,0
20241224,143300,397889255,3975,3975,3975,3975,0
20241224,143200,397889255,3975,3975,3975,3975,0
20241224,143100,397889255,3975,3975,3975,3975,0
20241224,143000,397889255,3975,3975,3975,3975,0
20241224,142900,397889255,3975,3975,3975,3975,0
20241224,142800,397889255,3975,3975,3975,3975,0
20241224,142700,397889255,3975,3975,3975,3975,0
20241224,142600,397889255,3975,3985,3985,3975,2101
20241224,142500,389530445,3985,3985,3985,3985,0
20241224,142400,389530445,3985,3985,3985,3985,0
20241224,142300,389530445,3985,3985,3985,3985,0
20241224,142200,389530445,3985,3985,3985,3985,49
20241224,142100,389335180,3985,3985,3985,3985,0
20241224,142000,389335180,3985,3985,3985,3985,0
20241224,141900,389335180,3985,3985,3985,3985,0
20241224,141800,389335180,3985,3985,3985,3985,0
20241224,141700,389335180,3985,3985,3985,3985,4
20241224,141600,389319240,3985,3985,3985,3985,0
20241224,141500,389319240,3985,3985,3985,3985,0
20241224,141400,389319240,3985,3985,3985,3985,228
20241224,141300,388410660,3980,3980,3980,3980,0
20241224,141200,388410660,3980,3980,3980,3980,0
20241224,141100,388410660,3980,3975,3980,3975,361
20241224,141000,386974935,3975,3975,3975,3975,0
20241224,140900,386974935,3975,3975,3975,3975,0
20241224,140800,386974935,3975,3975,3975,3975,133
20241224,140700,386446260,3975,3975,3975,3975,0
20241224,140600,386446260,3975,3975,3975,3975,0
20241224,140500,386446260,3975,3975,3975,3975,0
20241224,140400,386446260,3975,3975,3975,3975,22
20241224,140300,386358810,3975,3975,3975,3975,0
20241224,140200,386358810,3975,3975,3975,3975,0
20241224,140100,386358810,3975,3975,3975,3975,0
20241224,140000,386358810,3975,3975,3975,3975,0
20241224,135900,386358810,3975,3975,3975,3975,0
20241224,135800,386358810,3975,3975,3975,3975,0
20241224,135700,386358810,3975,3975,3975,3975,0
20241224,135600,386358810,3975,3975,3975,3975,0
20241224,135500,386358810,3975,3975,3975,3975,0
20241224,135400,386358810,3975,3975,3975,3975,0
20241224,135300,386358810,3975,3975,3975,3975,0
20241224,135200,386358810,3975,3975,3975,3975,0
20241224,135100,386358810,3975,3975,3975,3975,21
20241224,135000,386275335,3975,3970,3975,3970,184
20241224,134900,385544125,3965,3965,3965,3965,0
20241224,134800,385544125,3965,3965,3965,3965,0
20241224,134700,385544125,3965,3965,3965,3965,0
20241224,134600,385544125,3965,3965,3965,3965,0
20241224,134500,385544125,3965,3965,3965,3965,0
20241224,134400,385544125,3965,3965,3965,3965,7
20241224,134300,385516370,3970,3970,3970,3970,30
20241224,134200,385397270,3970,3970,3970,3970,0
20241224,134100,385397270,3970,3970,3970,3970,0
20241224,134000,385397270,3970,3970,3970,3970,26
20241224,133900,385294050,3970,3970,3970,3970,0
20241224,133800,385294050,3970,3970,3970,3970,0
20241224,133700,385294050,3970,3970,3970,3970,0
20241224,133600,385294050,3970,3970,3970,3970,0
20241224,133500,385294050,3970,3970,3970,3970,0
20241224,133400,385294050,3970,3970,3970,3970,0
20241224,133300,385294050,3970,3970,3970,3970,6
20241224,133200,385270230,3970,3970,3970,3970,34
20241224,133100,385135250,3965,3965,3965,3965,0
20241224,133000,385135250,3965,3965,3965,3965,0
20241224,132900,385135250,3965,3965,3965,3965,1
20241224,132800,385131285,3965,3965,3965,3965,0
20241224,132700,385131285,3965,3965,3965,3965,0
20241224,132600,385131285,3965,3965,3965,3965,0
20241224,132500,385131285,3965,3965,3965,3965,0
20241224,132400,385131285,3965,3965,3965,3965,0
20241224,132300,385131285,3965,3965,3965,3965,0
20241224,132200,385131285,3965,3965,3965,3965,0
20241224,132100,385131285,3965,3965,3965,3965,0
20241224,132000,385131285,3965,3965,3965,3965,0
20241224,131900,385131285,3965,3965,3965,3965,0
20241224,131800,385131285,3965,3965,3965,3965,0
20241224,131700,385131285,3965,3965,3965,3965,0
20241224,131600,385131285,3965,3965,3965,3965,0
20241224,131500,385131285,3965,3965,3965,3965,0
20241224,131400,385131285,3965,3965,3965,3965,0
20241224,131300,385131285,3965,3965,3965,3965,0
20241224,131200,385131285,3965,3965,3965,3965,4
20241224,131100,385115425,3970,3970,3970,3970,0
20241224,131000,385115425,3970,3970,3970,3970,11
20241224,130900,385071755,3965,3965,3965,3965,0
20241224,130800,385071755,3965,3960,3965,3960,1000
20241224,130700,381109735,3960,3960,3960,3960,0
20241224,130600,381109735,3960,3960,3960,3960,4
20241224,130500,381093895,3960,3960,3960,3960,0
20241224,130400,381093895,3960,3960,3960,3960,0
20241224,130300,381093895,3960,3960,3960,3960,0
20241224,130200,381093895,3960,3960,3960,3960,0
20241224,130100,381093895,3960,3960,3960,3960,43
20241224,130000,380923615,3960,3960,3960,3960,514
20241224,125900,378888175,3960,3960,3960,3960,1064
20241224,125800,374674735,3960,3970,3970,3955,2923
20241224,125700,363100625,3965,3965,3965,3965,0
20241224,125600,363100625,3965,3970,3970,3965,4
20241224,125500,363084755,3970,3970,3970,3970,0
20241224,125400,363084755,3970,3970,3970,3970,0
20241224,125300,363084755,3970,3965,3970,3965,9
20241224,125200,363049035,3960,3960,3960,3960,0
20241224,125100,363049035,3960,3960,3960,3960,0
20241224,125000,363049035,3960,3970,3970,3960,1056
20241224,124900,358867230,3980,3980,3980,3980,1
20241224,124800,358863250,3965,3975,3975,3965,4000
20241224,124700,343000030,3985,3985,3985,3985,0
20241224,124600,343000030,3985,3985,3985,3985,0
20241224,124500,343000030,3985,3985,3985,3985,0
20241224,124400,343000030,3985,3985,3985,3985,1
20241224,124300,342996045,3990,3990,3990,3990,0
20241224,124200,342996045,3990,3990,3990,3990,0
20241224,124100,342996045,3990,3990,3990,3990,0
20241224,124000,342996045,3990,3990,3990,3990,1
20241224,123900,342992055,3980,3980,3980,3980,0
20241224,123800,342992055,3980,3980,3980,3980,0
20241224,123700,342992055,3980,3980,3980,3980,10
20241224,123600,342952255,3975,3975,3975,3975,1
20241224,123500,342948280,3970,3970,3970,3970,0
20241224,123400,342948280,3970,3970,3970,3970,0
20241224,123300,342948280,3970,3970,3970,3970,0
20241224,123200,342948280,3970,3975,3975,3970,2
20241224,123100,342940335,3965,3965,3965,3965,0
20241224,123000,342940335,3965,3970,3970,3965,2100
20241224,122900,334611240,3980,3980,3980,3980,0
20241224,122800,334611240,3980,3980,3980,3980,0
20241224,122700,334611240,3980,3980,3980,3980,1
20241224,122600,334607260,3970,3970,3970,3970,1110
20241224,122500,330200560,3970,3970,3970,3970,0
20241224,122400,330200560,3970,3970,3970,3970,0
20241224,122300,330200560,3970,3970,3970,3970,0
20241224,122200,330200560,3970,3970,3970,3970,1
20241224,122100,330196590,3970,3970,3970,3970,0
20241224,122000,330196590,3970,3970,3970,3970,0
20241224,121900,330196590,3970,3970,3970,3970,139
20241224,121800,329644760,3970,3970,3970,3965,707
20241224,121700,326841485,3970,3970,3970,3970,0
20241224,121600,326841485,3970,3970,3970,3970,0
20241224,121500,326841485,3970,3970,3970,3970,0
20241224,121400,326841485,3970,3990,3990,3970,5901
20241224,121300,303409615,3980,3980,3980,3980,0
20241224,121200,303409615,3980,3980,3980,3980,7
20241224,121100,303381755,3985,3985,3985,3985,0
20241224,121000,303381755,3985,3985,3985,3985,0
20241224,120900,303381755,3985,3985,3985,3985,1
20241224,120800,303377770,3980,3980,3980,3980,5
20241224,120700,303357870,3980,3980,3980,3980,6
20241224,120600,303333990,3990,3990,3990,3990,0
20241224,120500,303333990,3990,3990,3990,3990,1
20241224,120400,303330000,3980,3980,3980,3980,7
20241224,120300,303302140,3980,3980,3980,3980,10
20241224,120200,303262340,3990,3990,3990,3990,0
20241224,120100,303262340,3990,3980,3990,3980,394
20241224,120000,301690420,3990,3990,3990,3990,3
20241224,115900,301678450,3980,3980,3980,3980,0
20241224,115800,301678450,3980,3980,3980,3980,0
20241224,115700,301678450,3980,3980,3980,3980,6
20241224,115600,301654570,3990,3990,3990,3990,1
20241224,115500,301650580,3990,3990,3990,3990,0
20241224,115400,301650580,3990,3990,3990,3990,0
20241224,115300,301650580,3990,3990,3990,3990,0
20241224,115200,301650580,3990,3990,3990,3990,0
20241224,115100,301650580,3990,3990,3990,3990,1
20241224,115000,301646590,3990,3990,3990,3990,0
20241224,114900,301646590,3990,3990,3990,3990,0
20241224,114800,301646590,3990,3990,3990,3990,0
20241224,114700,301646590,3990,3990,3990,3990,1
20241224,114600,301642600,3990,3990,3990,3990,1
20241224,114500,301638610,3990,3990,3990,3990,1
20241224,114400,301634620,3985,3985,3985,3985,0
20241224,114300,301634620,3985,3985,3985,3985,0
20241224,114200,301634620,3985,3985,3985,3985,1
20241224,114100,301630635,3985,3985,3985,3985,0
20241224,114000,301630635,3985,3985,3985,3985,0
20241224,113900,301630635,3985,3985,3985,3985,1
20241224,113800,301626650,3975,3975,3975,3975,0
20241224,113700,301626650,3975,3975,3975,3975,0
20241224,113600,301626650,3975,3975,3975,3975,0
20241224,113500,301626650,3975,3975,3975,3975,0
20241224,113400,301626650,3975,3975,3975,3975,2797
20241224,113300,290508575,3975,3975,3975,3975,0
20241224,113200,290508575,3975,3975,3975,3975,0
20241224,113100,290508575,3975,3975,3975,3975,0
20241224,113000,290508575,3975,3975,3975,3975,1
20241224,112900,290504600,3970,3965,3970,3965,3884
20241224,112800,275085185,3965,3965,3965,3965,27
20241224,112700,274978130,3965,3965,3970,3965,29
20241224,112600,274863140,3965,3970,3970,3965,1175
20241224,112500,270198530,3970,3975,3975,3970,3496
20241224,112400,256302030,3975,3975,3975,3975,32
20241224,112300,256174830,3975,3975,3975,3975,27
20241224,112200,256067505,3975,3975,3985,3975,28
20241224,112100,255956195,3985,3980,3985,3975,33
20241224,112000,255824990,3975,3980,3980,3975,413
20241224,111900,254183280,3975,3975,3980,3975,35
20241224,111800,254044130,3980,3980,3980,3975,315
20241224,111700,252790520,3980,3980,3980,3980,3
20241224,111600,252778580,3980,3985,3985,3980,7
20241224,111500,252750715,3985,3985,3985,3985,0
20241224,111400,252750715,3985,3985,3985,3985,20
20241224,111300,252671015,3990,3990,3990,3990,0
20241224,111200,252671015,3990,3990,3990,3990,1
20241224,111100,252667025,3990,3990,3990,3990,0
20241224,111000,252667025,3990,3990,3990,3990,0
20241224,110900,252667025,3990,3990,3990,3990,0
20241224,110800,252667025,3990,3990,3990,3990,0
20241224,110700,252667025,3990,3990,3990,3990,1
20241224,110600,252663035,3990,3990,3990,3990,0
20241224,110500,252663035,3990,3990,3990,3990,3
20241224,110400,252651065,3990,3990,3990,3990,1
20241224,110300,252647075,3990,3990,3990,3990,1
20241224,110200,252643085,3985,3985,3985,3985,0
20241224,110100,252643085,3985,3985,3985,3985,0
20241224,110000,252643085,3985,3985,3985,3985,0
20241224,105900,252643085,3985,3990,3990,3985,2
20241224,105800,252635110,3985,3985,3985,3985,17
20241224,105700,252567365,3985,3985,3985,3985,1
20241224,105600,252563380,3990,3990,3990,3990,0
20241224,105500,252563380,3990,3990,3990,3990,0
20241224,105400,252563380,3990,3990,3990,3990,1
20241224,105300,252559390,3985,3985,3985,3985,0
20241224,105200,252559390,3985,3985,3985,3985,1255
20241224,105100,247558215,3985,3985,3985,3985,0
20241224,105000,247558215,3985,3985,3985,3985,1
20241224,104900,247554230,3980,3980,3980,3980,0
20241224,104800,247554230,3980,3980,3980,3980,20
20241224,104700,247474630,3985,3985,3985,3985,0
20241224,104600,247474630,3985,3985,3985,3985,1
20241224,104500,247470645,3980,3980,3980,3980,3
20241224,104400,247458705,3980,3980,3980,3980,1
20241224,104300,247454725,3985,3985,3985,3985,0
20241224,104200,247454725,3985,3985,3985,3985,0
20241224,104100,247454725,3985,3985,3985,3985,1
20241224,104000,247450740,3975,3975,3975,3975,7
20241224,103900,247422915,3975,3975,3975,3975,0
20241224,103800,247422915,3975,3975,3975,3975,0
20241224,103700,247422915,3975,3985,3985,3975,8
20241224,103600,247391105,3970,3970,3970,3970,0
20241224,103500,247391105,3970,3980,3980,3970,1556
20241224,103400,241208785,3970,3985,3985,3970,5000
20241224,103300,221339595,3990,3990,3990,3990,0
20241224,103200,221339595,3990,3990,3990,3990,1
20241224,103100,221335605,3985,3985,3985,3985,10
20241224,103000,221295755,3985,3985,3985,3985,0
20241224,102900,221295755,3985,3985,3985,3985,0
20241224,102800,221295755,3985,3985,3985,3985,1
20241224,102700,221291770,3975,3975,3975,3975,1
20241224,102600,221287795,3990,3990,3990,3990,0
20241224,102500,221287795,3990,3990,3990,3990,0
20241224,102400,221287795,3990,3990,3990,3990,0
20241224,102300,221287795,3990,3985,3990,3985,2
20241224,102200,221279820,3985,3985,3985,3985,0
20241224,102100,221279820,3985,3985,3985,3985,0
20241224,102000,221279820,3985,3985,3985,3985,0
20241224,101900,221279820,3985,3985,3985,3985,21
20241224,101800,221196135,3985,3985,3985,3985,11
20241224,101700,221152300,3975,3975,3975,3975,1033
20241224,101600,217046125,3975,3975,3975,3975,0
20241224,101500,217046125,3975,3970,3975,3970,2
20241224,101400,217038180,3970,3970,3970,3970,2195
20241224,101300,208324030,3965,3970,3970,3965,3302
20241224,101200,195231590,3985,3985,3985,3985,100
20241224,101100,194833090,3985,3985,3985,3985,0
20241224,101000,194833090,3985,3985,3985,3985,1
20241224,100900,194829105,3985,3985,3985,3985,1
20241224,100800,194825120,3985,3985,3985,3985,0
20241224,100700,194825120,3985,3985,3985,3985,0
20241224,100600,194825120,3985,3970,3985,3970,2
20241224,100500,194817165,3970,3960,3970,3960,1072
20241224,100400,190566710,3960,3950,3970,3930,9078
20241224,100300,154740205,3955,3980,3990,3920,9072
20241224,100200,118887765,3990,3990,3990,3990,1
20241224,100100,118883775,3980,3980,3980,3980,400
20241224,100000,117291775,3980,3980,3980,3980,88
20241224,095900,116941535,3990,3990,3990,3990,20
20241224,095800,116861735,3990,3990,3990,3990,2001
20241224,095700,108877745,3995,3995,3995,3995,331
20241224,095600,107555400,3995,3995,3995,3995,0
20241224,095500,107555400,3995,3995,3995,3995,0
20241224,095400,107555400,3995,3995,3995,3995,100
20241224,095300,107155900,3995,3995,3995,3995,18
20241224,095200,107083990,3995,3995,3995,3995,19
20241224,095100,107008085,3995,3995,3995,3995,2
20241224,095000,107000095,3995,3995,3995,3995,0
20241224,094900,107000095,3995,3995,3995,3995,64
20241224,094800,106744415,3995,3995,3995,3995,367
20241224,094700,105278250,3995,3995,3995,3995,0
20241224,094600,105278250,3995,3995,3995,3995,30
20241224,094500,105158400,3995,3995,3995,3995,34
20241224,094400,105022570,3995,4000,4000,3995,109
20241224,094300,104587105,4000,4000,4000,4000,0
20241224,094200,104587105,4000,4000,4000,4000,0
20241224,094100,104587105,4000,3995,4000,3995,21
20241224,094000,104503205,3995,4000,4000,3995,322
20241224,093900,103216810,4000,4000,4000,4000,19
20241224,093800,103140810,4000,4000,4000,4000,1
20241224,093700,103136810,4000,4000,4000,4000,0
20241224,093600,103136810,4000,4000,4000,4000,0
20241224,093500,103136810,4000,4000,4000,4000,4
20241224,093400,103120810,4000,4000,4000,4000,4
20241224,093300,103104810,4000,4000,4000,4000,31
20241224,093200,102980810,4000,4000,4000,4000,0
20241224,093100,102980810,4000,4000,4000,4000,2
20241224,093000,102972810,4000,4000,4000,4000,19
20241224,092900,102896810,4000,4000,4000,4000,0
20241224,092800,102896810,4000,4000,4000,4000,0
20241224,092700,102896810,4000,3995,4000,3995,3
20241224,092600,102884820,4005,4000,4005,4000,1003
20241224,092500,98872805,4005,4005,4005,4000,2237
20241224,092400,89923745,4005,4005,4005,4005,503
20241224,092300,87909230,4005,4005,4005,4005,2702
20241224,092200,77087720,4005,4010,4010,4005,16
20241224,092100,77023610,4000,4005,4010,4000,3855
20241224,092000,61570255,4005,4000,4005,4000,2604
20241224,091900,51141245,4000,4000,4000,4000,2029
20241224,091800,43025245,4000,4000,4000,3985,745
20241224,091700,40048785,4000,4000,4005,4000,2245
20241224,091600,31065025,4000,3985,4000,3985,2755
20241224,091500,20065340,3985,3980,3985,3980,194
20241224,091400,19292340,3980,3990,3990,3980,274
20241224,091300,18200700,3985,3985,3985,3985,10
20241224,091200,18160850,3990,3985,3990,3985,652
20241224,091100,15562515,3980,3980,3980,3980,70
20241224,091000,15283915,3975,3975,3975,3975,1
20241224,090900,15279940,3975,3975,3975,3975,0
20241224,090800,15279940,3975,3975,3975,3975,962
20241224,090700,11455990,3975,3975,3975,3975,0
20241224,090600,11455990,3975,3975,3975,3975,0
20241224,090500,11455990,3975,3975,3975,3975,0
20241224,090400,11455990,3975,3975,3975,3975,0
20241224,090300,11455990,3975,3975,3975,3975,803
20241224,090200,8264065,3975,3975,3975,3975,0
20241224,090100,8264065,3975,3975,3975,3975,2059
20241224,090000,79540,3995,3975,3995,3975,20