KissMeData/128660/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,201900,139472955,3025,3025,3025,3025,319
20241213,201800,139472955,3025,3025,3025,3025,0
20241213,201700,139472955,3025,3025,3025,3025,0
20241213,201600,139472955,3025,3025,3025,3025,0
20241213,201500,139472955,3025,3025,3025,3025,0
20241213,201400,139472955,3025,3025,3025,3025,0
20241213,201300,139472955,3025,3025,3025,3025,0
20241213,201200,139472955,3025,3025,3025,3025,0
20241213,201100,139472955,3025,3025,3025,3025,0
20241213,201000,139472955,3025,3025,3025,3025,0
20241213,200900,139472955,3025,3025,3025,3025,0
20241213,200800,139472955,3025,3025,3025,3025,0
20241213,200700,139472955,3025,3025,3025,3025,0
20241213,200600,139472955,3025,3025,3025,3025,0
20241213,200500,139472955,3025,3025,3025,3025,0
20241213,200400,139472955,3025,3025,3025,3025,0
20241213,200300,139472955,3025,3025,3025,3025,0
20241213,200200,139472955,3025,3025,3025,3025,0
20241213,200100,139472955,3025,3025,3025,3025,0
20241213,200000,139472955,3025,3025,3025,3025,0
20241213,195900,139472955,3025,3025,3025,3025,0
20241213,195800,139472955,3025,3025,3025,3025,0
20241213,195700,139472955,3025,3025,3025,3025,0
20241213,195600,139472955,3025,3025,3025,3025,0
20241213,195500,139472955,3025,3025,3025,3025,0
20241213,195400,139472955,3025,3025,3025,3025,0
20241213,195300,139472955,3025,3025,3025,3025,0
20241213,195200,139472955,3025,3025,3025,3025,0
20241213,195100,139472955,3025,3025,3025,3025,0
20241213,195000,139472955,3025,3025,3025,3025,0
20241213,194900,139472955,3025,3025,3025,3025,319
20241213,194800,139472955,3025,3025,3025,3025,0
20241213,194700,139472955,3025,3025,3025,3025,0
20241213,194600,139472955,3025,3025,3025,3025,0
20241213,194500,139472955,3025,3025,3025,3025,0
20241213,194400,139472955,3025,3025,3025,3025,0
20241213,194300,139472955,3025,3025,3025,3025,0
20241213,194200,139472955,3025,3025,3025,3025,0
20241213,194100,139472955,3025,3025,3025,3025,0
20241213,194000,139472955,3025,3025,3025,3025,0
20241213,193900,139472955,3025,3025,3025,3025,0
20241213,193800,139472955,3025,3025,3025,3025,0
20241213,193700,139472955,3025,3025,3025,3025,0
20241213,193600,139472955,3025,3025,3025,3025,0
20241213,193500,139472955,3025,3025,3025,3025,0
20241213,193400,139472955,3025,3025,3025,3025,0
20241213,193300,139472955,3025,3025,3025,3025,0
20241213,193200,139472955,3025,3025,3025,3025,0
20241213,193100,139472955,3025,3025,3025,3025,0
20241213,193000,139472955,3025,3025,3025,3025,0
20241213,192900,139472955,3025,3025,3025,3025,0
20241213,192800,139472955,3025,3025,3025,3025,0
20241213,192700,139472955,3025,3025,3025,3025,0
20241213,192600,139472955,3025,3025,3025,3025,0
20241213,192500,139472955,3025,3025,3025,3025,0
20241213,192400,139472955,3025,3025,3025,3025,0
20241213,192300,139472955,3025,3025,3025,3025,0
20241213,192200,139472955,3025,3025,3025,3025,0
20241213,192100,139472955,3025,3025,3025,3025,0
20241213,192000,139472955,3025,3025,3025,3025,0
20241213,191900,139472955,3025,3025,3025,3025,319
20241213,191800,139472955,3025,3025,3025,3025,0
20241213,191700,139472955,3025,3025,3025,3025,0
20241213,191600,139472955,3025,3025,3025,3025,0
20241213,191500,139472955,3025,3025,3025,3025,0
20241213,191400,139472955,3025,3025,3025,3025,0
20241213,191300,139472955,3025,3025,3025,3025,0
20241213,191200,139472955,3025,3025,3025,3025,0
20241213,191100,139472955,3025,3025,3025,3025,0
20241213,191000,139472955,3025,3025,3025,3025,0
20241213,190900,139472955,3025,3025,3025,3025,0
20241213,190800,139472955,3025,3025,3025,3025,0
20241213,190700,139472955,3025,3025,3025,3025,0
20241213,190600,139472955,3025,3025,3025,3025,0
20241213,190500,139472955,3025,3025,3025,3025,0
20241213,190400,139472955,3025,3025,3025,3025,0
20241213,190300,139472955,3025,3025,3025,3025,0
20241213,190200,139472955,3025,3025,3025,3025,0
20241213,190100,139472955,3025,3025,3025,3025,0
20241213,190000,139472955,3025,3025,3025,3025,0
20241213,185900,139472955,3025,3025,3025,3025,0
20241213,185800,139472955,3025,3025,3025,3025,0
20241213,185700,139472955,3025,3025,3025,3025,0
20241213,185600,139472955,3025,3025,3025,3025,0
20241213,185500,139472955,3025,3025,3025,3025,0
20241213,185400,139472955,3025,3025,3025,3025,0
20241213,185300,139472955,3025,3025,3025,3025,0
20241213,185200,139472955,3025,3025,3025,3025,0
20241213,185100,139472955,3025,3025,3025,3025,0
20241213,185000,139472955,3025,3025,3025,3025,0
20241213,184900,139472955,3025,3025,3025,3025,319
20241213,184800,139472955,3025,3025,3025,3025,0
20241213,184700,139472955,3025,3025,3025,3025,0
20241213,184600,139472955,3025,3025,3025,3025,0
20241213,184500,139472955,3025,3025,3025,3025,0
20241213,184400,139472955,3025,3025,3025,3025,0
20241213,184300,139472955,3025,3025,3025,3025,0
20241213,184200,139472955,3025,3025,3025,3025,0
20241213,184100,139472955,3025,3025,3025,3025,0
20241213,184000,139472955,3025,3025,3025,3025,0
20241213,183900,139472955,3025,3025,3025,3025,0
20241213,183800,139472955,3025,3025,3025,3025,0
20241213,183700,139472955,3025,3025,3025,3025,0
20241213,183600,139472955,3025,3025,3025,3025,0
20241213,183500,139472955,3025,3025,3025,3025,0
20241213,183400,139472955,3025,3025,3025,3025,0
20241213,183300,139472955,3025,3025,3025,3025,0
20241213,183200,139472955,3025,3025,3025,3025,0
20241213,183100,139472955,3025,3025,3025,3025,0
20241213,183000,139472955,3025,3025,3025,3025,0
20241213,182900,139472955,3025,3025,3025,3025,0
20241213,182800,139472955,3025,3025,3025,3025,0
20241213,182700,139472955,3025,3025,3025,3025,0
20241213,182600,139472955,3025,3025,3025,3025,0
20241213,182500,139472955,3025,3025,3025,3025,0
20241213,182400,139472955,3025,3025,3025,3025,0
20241213,182300,139472955,3025,3025,3025,3025,0
20241213,182200,139472955,3025,3025,3025,3025,0
20241213,182100,139472955,3025,3025,3025,3025,0
20241213,182000,139472955,3025,3025,3025,3025,0
20241213,181900,139472955,3025,3025,3025,3025,319
20241213,181800,139472955,3025,3025,3025,3025,0
20241213,181700,139472955,3025,3025,3025,3025,0
20241213,181600,139472955,3025,3025,3025,3025,0
20241213,181500,139472955,3025,3025,3025,3025,0
20241213,181400,139472955,3025,3025,3025,3025,0
20241213,181300,139472955,3025,3025,3025,3025,0
20241213,181200,139472955,3025,3025,3025,3025,0
20241213,181100,139472955,3025,3025,3025,3025,0
20241213,181000,139472955,3025,3025,3025,3025,0
20241213,180900,139472955,3025,3025,3025,3025,0
20241213,180800,139472955,3025,3025,3025,3025,0
20241213,180700,139472955,3025,3025,3025,3025,0
20241213,180600,139472955,3025,3025,3025,3025,0
20241213,180500,139472955,3025,3025,3025,3025,0
20241213,180400,139472955,3025,3025,3025,3025,0
20241213,180300,139472955,3025,3025,3025,3025,0
20241213,180200,139472955,3025,3025,3025,3025,0
20241213,180100,139472955,3025,3025,3025,3025,0
20241213,180000,139472955,3025,3025,3025,3025,0
20241213,175900,139472955,3025,3025,3025,3025,0
20241213,175800,139472955,3025,3025,3025,3025,0
20241213,175700,139472955,3025,3025,3025,3025,0
20241213,175600,139472955,3025,3025,3025,3025,0
20241213,175500,139472955,3025,3025,3025,3025,0
20241213,175400,139472955,3025,3025,3025,3025,0
20241213,175300,139472955,3025,3025,3025,3025,0
20241213,175200,139472955,3025,3025,3025,3025,0
20241213,175100,139472955,3025,3025,3025,3025,0
20241213,175000,139472955,3025,3025,3025,3025,0
20241213,174900,139472955,3025,3025,3025,3025,319
20241213,174800,139472955,3025,3025,3025,3025,0
20241213,174700,139472955,3025,3025,3025,3025,0
20241213,174600,139472955,3025,3025,3025,3025,0
20241213,174500,139472955,3025,3025,3025,3025,0
20241213,174400,139472955,3025,3025,3025,3025,0
20241213,174300,139472955,3025,3025,3025,3025,0
20241213,174200,139472955,3025,3025,3025,3025,0
20241213,174100,139472955,3025,3025,3025,3025,0
20241213,174000,139472955,3025,3025,3025,3025,0
20241213,173900,139472955,3025,3025,3025,3025,0
20241213,173800,139472955,3025,3025,3025,3025,0
20241213,173700,139472955,3025,3025,3025,3025,0
20241213,173600,139472955,3025,3025,3025,3025,0
20241213,173500,139472955,3025,3025,3025,3025,0
20241213,173400,139472955,3025,3025,3025,3025,0
20241213,173300,139472955,3025,3025,3025,3025,0
20241213,173200,139472955,3025,3025,3025,3025,0
20241213,173100,139472955,3025,3025,3025,3025,0
20241213,173000,139472955,3025,3025,3025,3025,0
20241213,172900,139472955,3025,3025,3025,3025,0
20241213,172800,139472955,3025,3025,3025,3025,0
20241213,172700,139472955,3025,3025,3025,3025,0
20241213,172600,139472955,3025,3025,3025,3025,0
20241213,172500,139472955,3025,3025,3025,3025,0
20241213,172400,139472955,3025,3025,3025,3025,0
20241213,172300,139472955,3025,3025,3025,3025,0
20241213,172200,139472955,3025,3025,3025,3025,0
20241213,172100,139472955,3025,3025,3025,3025,0
20241213,172000,139472955,3025,3025,3025,3025,0
20241213,171900,139472955,3025,3025,3025,3025,319
20241213,171800,139472955,3025,3025,3025,3025,0
20241213,171700,139472955,3025,3025,3025,3025,0
20241213,171600,139472955,3025,3025,3025,3025,0
20241213,171500,139472955,3025,3025,3025,3025,0
20241213,171400,139472955,3025,3025,3025,3025,0
20241213,171300,139472955,3025,3025,3025,3025,0
20241213,171200,139472955,3025,3025,3025,3025,0
20241213,171100,139472955,3025,3025,3025,3025,0
20241213,171000,139472955,3025,3025,3025,3025,0
20241213,170900,139472955,3025,3025,3025,3025,0
20241213,170800,139472955,3025,3025,3025,3025,0
20241213,170700,139472955,3025,3025,3025,3025,0
20241213,170600,139472955,3025,3025,3025,3025,0
20241213,170500,139472955,3025,3025,3025,3025,0
20241213,170400,139472955,3025,3025,3025,3025,0
20241213,170300,139472955,3025,3025,3025,3025,0
20241213,170200,139472955,3025,3025,3025,3025,0
20241213,170100,139472955,3025,3025,3025,3025,0
20241213,170000,139472955,3025,3025,3025,3025,0
20241213,165900,139472955,3025,3025,3025,3025,0
20241213,165800,139472955,3025,3025,3025,3025,0
20241213,165700,139472955,3025,3025,3025,3025,0
20241213,165600,139472955,3025,3025,3025,3025,0
20241213,165500,139472955,3025,3025,3025,3025,0
20241213,165400,139472955,3025,3025,3025,3025,0
20241213,165300,139472955,3025,3025,3025,3025,0
20241213,165200,139472955,3025,3025,3025,3025,0
20241213,165100,139472955,3025,3025,3025,3025,0
20241213,165000,139472955,3025,3025,3025,3025,0
20241213,164900,139472955,3025,3025,3025,3025,319
20241213,164800,139472955,3025,3025,3025,3025,0
20241213,164700,139472955,3025,3025,3025,3025,0
20241213,164600,139472955,3025,3025,3025,3025,0
20241213,164500,139472955,3025,3025,3025,3025,0
20241213,164400,139472955,3025,3025,3025,3025,0
20241213,164300,139472955,3025,3025,3025,3025,0
20241213,164200,139472955,3025,3025,3025,3025,0
20241213,164100,139472955,3025,3025,3025,3025,0
20241213,164000,139472955,3025,3025,3025,3025,0
20241213,163900,139472955,3025,3025,3025,3025,0
20241213,163800,139472955,3025,3025,3025,3025,0
20241213,163700,139472955,3025,3025,3025,3025,0
20241213,163600,139472955,3025,3025,3025,3025,0
20241213,163500,139472955,3025,3025,3025,3025,0
20241213,163400,139472955,3025,3025,3025,3025,0
20241213,163300,139472955,3025,3025,3025,3025,0
20241213,163200,139472955,3025,3025,3025,3025,0
20241213,163100,139472955,3025,3025,3025,3025,0
20241213,163000,139472955,3025,3025,3025,3025,0
20241213,162900,139472955,3025,3025,3025,3025,0
20241213,162800,139472955,3025,3025,3025,3025,0
20241213,162700,139472955,3025,3025,3025,3025,0
20241213,162600,139472955,3025,3025,3025,3025,0
20241213,162500,139472955,3025,3025,3025,3025,0
20241213,162400,139472955,3025,3025,3025,3025,0
20241213,162300,139472955,3025,3025,3025,3025,0
20241213,162200,139472955,3025,3025,3025,3025,0
20241213,162100,139472955,3025,3025,3025,3025,0
20241213,162000,139472955,3025,3025,3025,3025,0
20241213,161900,139472955,3025,3025,3025,3025,319
20241213,161800,139472955,3025,3025,3025,3025,0
20241213,161700,139472955,3025,3025,3025,3025,0
20241213,161600,139472955,3025,3025,3025,3025,0
20241213,161500,139472955,3025,3025,3025,3025,0
20241213,161400,139472955,3025,3025,3025,3025,0
20241213,161300,139472955,3025,3025,3025,3025,0
20241213,161200,139472955,3025,3025,3025,3025,0
20241213,161100,139472955,3025,3025,3025,3025,0
20241213,161000,139472955,3025,3025,3025,3025,0
20241213,160900,139472955,3025,3025,3025,3025,0
20241213,160800,139472955,3025,3025,3025,3025,0
20241213,160700,139472955,3025,3025,3025,3025,0
20241213,160600,139472955,3025,3025,3025,3025,0
20241213,160500,139472955,3025,3025,3025,3025,0
20241213,160400,139472955,3025,3025,3025,3025,0
20241213,160300,139472955,3025,3025,3025,3025,0
20241213,160200,139472955,3025,3025,3025,3025,0
20241213,160100,139472955,3025,3025,3025,3025,0
20241213,160000,139472955,3025,3025,3025,3025,0
20241213,155900,139472955,3025,3025,3025,3025,0
20241213,155800,139472955,3025,3025,3025,3025,0
20241213,155700,139472955,3025,3025,3025,3025,0
20241213,155600,139472955,3025,3025,3025,3025,0
20241213,155500,139472955,3025,3025,3025,3025,0
20241213,155400,139472955,3025,3025,3025,3025,0
20241213,155300,139472955,3025,3025,3025,3025,0
20241213,155200,139472955,3025,3025,3025,3025,0
20241213,155100,139472955,3025,3025,3025,3025,0
20241213,155000,139472955,3025,3025,3025,3025,0
20241213,154900,139472955,3025,3025,3025,3025,319
20241213,154800,139472955,3025,3025,3025,3025,0
20241213,154700,139472955,3025,3025,3025,3025,0
20241213,154600,139472955,3025,3025,3025,3025,0
20241213,154500,139472955,3025,3025,3025,3025,0
20241213,154400,139472955,3025,3025,3025,3025,0
20241213,154300,139472955,3025,3025,3025,3025,0
20241213,154200,139472955,3025,3025,3025,3025,0
20241213,154100,139472955,3025,3025,3025,3025,0
20241213,154000,139472955,3025,3025,3025,3025,0
20241213,153900,139472955,3025,3025,3025,3025,0
20241213,153800,139472955,3025,3025,3025,3025,0
20241213,153700,139472955,3025,3025,3025,3025,0
20241213,153600,139472955,3025,3025,3025,3025,0
20241213,153500,139472955,3025,3025,3025,3025,0
20241213,153400,139472955,3025,3025,3025,3025,0
20241213,153300,139472955,3025,3025,3025,3025,0
20241213,153200,139472955,3025,3025,3025,3025,0
20241213,153100,139472955,3025,3025,3025,3025,0
20241213,153000,139472955,3025,3025,3025,3025,319
20241213,152900,138507980,3030,3030,3030,3030,0
20241213,152800,138507980,3030,3030,3030,3030,0
20241213,152700,138507980,3030,3030,3030,3030,0
20241213,152600,138507980,3030,3030,3030,3030,0
20241213,152500,138507980,3030,3030,3030,3030,0
20241213,152400,138507980,3030,3030,3030,3030,0
20241213,152300,138507980,3030,3030,3030,3030,0
20241213,152200,138507980,3030,3030,3030,3030,0
20241213,152100,138507980,3030,3030,3030,3030,0
20241213,152000,138507980,3030,3030,3030,3030,0
20241213,151900,138507980,3030,3030,3030,3030,198
20241213,151800,137908040,3030,3030,3030,3030,0
20241213,151700,137908040,3030,3030,3030,3030,50
20241213,151600,137756540,3020,3030,3030,3020,114
20241213,151500,137411220,3030,3030,3030,3030,0
20241213,151400,137411220,3030,3030,3030,3030,46
20241213,151300,137271840,3030,3030,3030,3030,0
20241213,151200,137271840,3030,3030,3030,3030,0
20241213,151100,137271840,3030,3030,3030,3030,0
20241213,151000,137271840,3030,3030,3030,3030,66
20241213,150900,137071860,3030,3015,3030,3015,51
20241213,150800,136918080,3030,3030,3030,3030,3
20241213,150700,136908990,3030,3030,3030,3030,0
20241213,150600,136908990,3030,3030,3030,3030,0
20241213,150500,136908990,3030,3030,3030,3030,0
20241213,150400,136908990,3030,3030,3030,3030,67
20241213,150300,136705980,3025,3025,3025,3025,0
20241213,150200,136705980,3025,3025,3025,3025,0
20241213,150100,136705980,3025,3025,3025,3025,0
20241213,150000,136705980,3025,3025,3025,3025,0
20241213,145900,136705980,3025,3025,3025,3025,0
20241213,145800,136705980,3025,3025,3025,3025,60
20241213,145700,136524480,3030,3030,3030,3030,0
20241213,145600,136524480,3030,3030,3030,3030,80
20241213,145500,136282080,3030,3030,3030,3030,99
20241213,145400,135982110,3030,3030,3030,3030,0
20241213,145300,135982110,3030,3030,3030,3030,0
20241213,145200,135982110,3030,3030,3030,3030,0
20241213,145100,135982110,3030,3015,3030,3015,102
20241213,145000,135673755,3010,3010,3010,3010,0
20241213,144900,135673755,3010,3010,3010,3010,0
20241213,144800,135673755,3010,3010,3010,3010,0
20241213,144700,135673755,3010,3010,3010,3010,366
20241213,144600,134572095,3030,3030,3030,3030,50
20241213,144500,134420595,3030,3030,3030,3030,59
20241213,144400,134241825,3010,3010,3010,3010,0
20241213,144300,134241825,3010,3010,3010,3010,0
20241213,144200,134241825,3010,3010,3010,3010,0
20241213,144100,134241825,3010,3010,3010,3010,100
20241213,144000,133940825,3030,3030,3030,3030,0
20241213,143900,133940825,3030,3030,3030,3030,1
20241213,143800,133937795,3010,3010,3010,3010,462
20241213,143700,132547175,3030,3030,3030,3030,3
20241213,143600,132538085,3030,3030,3030,3030,0
20241213,143500,132538085,3030,3030,3030,3030,22
20241213,143400,132471425,3010,3015,3015,3010,1000
20241213,143300,129460700,3015,3015,3015,3015,0
20241213,143200,129460700,3015,3015,3015,3015,0
20241213,143100,129460700,3015,3015,3015,3015,0
20241213,143000,129460700,3015,3015,3015,3015,0
20241213,142900,129460700,3015,3015,3015,3015,0
20241213,142800,129460700,3015,3015,3015,3015,1674
20241213,142700,124413590,3020,3020,3020,3020,0
20241213,142600,124413590,3020,3020,3020,3020,300
20241213,142500,123507590,3020,3020,3020,3020,857
20241213,142400,120919450,3020,3020,3020,3020,0
20241213,142300,120919450,3020,3020,3020,3020,0
20241213,142200,120919450,3020,3020,3020,3020,0
20241213,142100,120919450,3020,3020,3020,3020,0
20241213,142000,120919450,3020,3020,3020,3020,419
20241213,141900,119654070,3030,3030,3030,3030,0
20241213,141800,119654070,3030,3030,3030,3030,0
20241213,141700,119654070,3030,3020,3030,3020,1305
20241213,141600,115712720,3030,3030,3030,3030,0
20241213,141500,115712720,3030,3030,3030,3030,0
20241213,141400,115712720,3030,3030,3030,3030,0
20241213,141300,115712720,3030,3030,3030,3030,0
20241213,141200,115712720,3030,3030,3030,3030,49
20241213,141100,115564250,3030,3030,3030,3030,0
20241213,141000,115564250,3030,3030,3030,3030,0
20241213,140900,115564250,3030,3030,3030,3030,0
20241213,140800,115564250,3030,3030,3030,3030,1
20241213,140700,115561220,3030,3030,3030,3030,10
20241213,140600,115530920,3025,3025,3025,3025,1000
20241213,140500,112505920,3030,3030,3030,3030,101
20241213,140400,112199890,3030,3030,3030,3030,81
20241213,140300,111954460,3025,3025,3025,3025,0
20241213,140200,111954460,3025,3025,3025,3025,0
20241213,140100,111954460,3025,3025,3025,3025,1
20241213,140000,111951435,3030,3030,3030,3030,0
20241213,135900,111951435,3030,3030,3030,3030,0
20241213,135800,111951435,3030,3030,3030,3030,0
20241213,135700,111951435,3030,3030,3030,3030,0
20241213,135600,111951435,3030,3030,3030,3030,0
20241213,135500,111951435,3030,3030,3030,3030,0
20241213,135400,111951435,3030,3030,3030,3030,0
20241213,135300,111951435,3030,3030,3030,3030,170
20241213,135200,111436335,3030,3030,3030,3030,56
20241213,135100,111266655,3030,3030,3030,3030,0
20241213,135000,111266655,3030,3030,3030,3030,0
20241213,134900,111266655,3030,3030,3030,3030,0
20241213,134800,111266655,3030,3030,3030,3030,0
20241213,134700,111266655,3030,3030,3030,3030,0
20241213,134600,111266655,3030,3030,3030,3030,1
20241213,134500,111263625,3030,3025,3030,3025,394
20241213,134400,110071725,3025,3025,3025,3025,0
20241213,134300,110071725,3025,3025,3025,3025,16
20241213,134200,110023325,3025,3025,3025,3025,0
20241213,134100,110023325,3025,3025,3025,3025,33
20241213,134000,109923500,3025,3025,3025,3025,0
20241213,133900,109923500,3025,3025,3025,3025,8
20241213,133800,109899300,3030,3025,3030,3025,89
20241213,133700,109629710,3030,3030,3030,3030,100
20241213,133600,109326710,3030,3030,3030,3030,0
20241213,133500,109326710,3030,3030,3030,3030,1
20241213,133400,109323680,3030,3030,3030,3030,0
20241213,133300,109323680,3030,3025,3030,3025,41
20241213,133200,109199605,3030,3030,3030,3030,10
20241213,133100,109169305,3025,3025,3025,3025,0
20241213,133000,109169305,3025,3030,3030,3025,154
20241213,132900,108703185,3025,3025,3025,3025,100
20241213,132800,108400685,3025,3025,3025,3025,50
20241213,132700,108249435,3030,3030,3030,3030,0
20241213,132600,108249435,3030,3030,3030,3030,1
20241213,132500,108246405,3030,3030,3030,3030,1
20241213,132400,108243375,3025,3025,3025,3025,0
20241213,132300,108243375,3025,3025,3025,3025,0
20241213,132200,108243375,3025,3025,3025,3025,3871
20241213,132100,96533600,3025,3025,3025,3025,0
20241213,132000,96533600,3025,3025,3025,3025,0
20241213,131900,96533600,3025,3025,3025,3025,0
20241213,131800,96533600,3025,3025,3025,3025,0
20241213,131700,96533600,3025,3025,3025,3025,0
20241213,131600,96533600,3025,3025,3025,3025,1
20241213,131500,96530575,3025,3025,3025,3025,0
20241213,131400,96530575,3025,3025,3025,3025,111
20241213,131300,96194800,3025,3025,3025,3025,0
20241213,131200,96194800,3025,3025,3025,3025,0
20241213,131100,96194800,3025,3025,3025,3025,143
20241213,131000,95762225,3020,3020,3020,3020,0
20241213,130900,95762225,3020,3020,3020,3020,0
20241213,130800,95762225,3020,3020,3020,3020,0
20241213,130700,95762225,3020,3020,3020,3020,200
20241213,130600,95158225,3025,3025,3025,3025,0
20241213,130500,95158225,3025,3025,3025,3025,0
20241213,130400,95158225,3025,3025,3025,3025,0
20241213,130300,95158225,3025,3025,3025,3025,1
20241213,130200,95155200,3010,3010,3010,3010,0
20241213,130100,95155200,3010,3010,3010,3010,0
20241213,130000,95155200,3010,3010,3010,3010,0
20241213,125900,95155200,3010,3020,3020,3010,203
20241213,125800,94543155,3015,3015,3015,3015,0
20241213,125700,94543155,3015,3015,3015,3015,0
20241213,125600,94543155,3015,3015,3015,3015,0
20241213,125500,94543155,3015,3015,3015,3015,48
20241213,125400,94398435,3015,3015,3015,3015,323
20241213,125300,93424590,3025,3025,3025,3025,1
20241213,125200,93421565,3025,3025,3025,3025,0
20241213,125100,93421565,3025,3025,3025,3025,51
20241213,125000,93267290,3025,3015,3025,3015,3282
20241213,124900,83364405,3010,3010,3010,3010,0
20241213,124800,83364405,3010,3010,3010,3010,0
20241213,124700,83364405,3010,3010,3010,3010,0
20241213,124600,83364405,3010,3010,3010,3010,1718
20241213,124500,78193225,3005,3005,3005,3005,0
20241213,124400,78193225,3005,3005,3005,3005,44
20241213,124300,78061005,3010,3010,3010,3010,0
20241213,124200,78061005,3010,3010,3010,3010,1
20241213,124100,78057995,3000,3000,3000,3000,48
20241213,124000,77913995,3000,3010,3010,3000,1695
20241213,123900,72827045,3010,3010,3010,3010,0
20241213,123800,72827045,3010,3010,3010,3010,0
20241213,123700,72827045,3010,3010,3010,3010,0
20241213,123600,72827045,3010,3010,3010,3010,0
20241213,123500,72827045,3010,3010,3010,3010,0
20241213,123400,72827045,3010,3000,3010,3000,113
20241213,123300,72487945,3010,3010,3010,3010,2195
20241213,123200,65880995,3010,3010,3010,3010,0
20241213,123100,65880995,3010,3010,3010,3010,0
20241213,123000,65880995,3010,3010,3010,3010,0
20241213,122900,65880995,3010,3010,3010,3010,33
20241213,122800,65781665,3010,3010,3010,3010,0
20241213,122700,65781665,3010,3010,3010,3010,0
20241213,122600,65781665,3010,3010,3010,3010,0
20241213,122500,65781665,3010,3010,3010,3010,2097
20241213,122400,59469695,3010,3005,3010,3005,2585
20241213,122300,51688850,3005,3005,3005,3005,1
20241213,122200,51685845,3010,3010,3010,3010,0
20241213,122100,51685845,3010,3010,3010,3010,2000
20241213,122000,45665845,3010,3010,3010,3010,0
20241213,121900,45665845,3010,3005,3010,3005,150
20241213,121800,45214840,3005,3005,3005,3005,0
20241213,121700,45214840,3005,3005,3005,3005,0
20241213,121600,45214840,3005,3005,3005,3005,0
20241213,121500,45214840,3005,3005,3005,3005,1
20241213,121400,45211835,3005,3005,3005,3005,0
20241213,121300,45211835,3005,3005,3005,3005,0
20241213,121200,45211835,3005,3005,3005,3005,0
20241213,121100,45211835,3005,3005,3005,3005,0
20241213,121000,45211835,3005,3005,3005,3005,0
20241213,120900,45211835,3005,3005,3005,3005,124
20241213,120800,44839215,2990,2990,2990,2990,0
20241213,120700,44839215,2990,2990,2990,2990,50
20241213,120600,44689715,2995,2995,2995,2995,0
20241213,120500,44689715,2995,2995,2995,2995,30
20241213,120400,44599865,3005,3005,3005,3005,0
20241213,120300,44599865,3005,3005,3005,3005,0
20241213,120200,44599865,3005,3005,3005,3005,0
20241213,120100,44599865,3005,3005,3005,3005,0
20241213,120000,44599865,3005,3005,3005,3005,0
20241213,115900,44599865,3005,3005,3005,3005,0
20241213,115800,44599865,3005,3005,3005,3005,0
20241213,115700,44599865,3005,3005,3005,3005,0
20241213,115600,44599865,3005,3005,3005,3005,45
20241213,115500,44464640,3005,3005,3005,3005,0
20241213,115400,44464640,3005,3005,3005,3005,0
20241213,115300,44464640,3005,3005,3005,3005,0
20241213,115200,44464640,3005,3005,3005,3005,0
20241213,115100,44464640,3005,3005,3005,3005,34
20241213,115000,44362470,3005,3005,3005,3005,10
20241213,114900,44332420,3005,3005,3005,3005,0
20241213,114800,44332420,3005,3005,3005,3005,0
20241213,114700,44332420,3005,3005,3005,3005,0
20241213,114600,44332420,3005,3005,3005,3005,0
20241213,114500,44332420,3005,3005,3005,3005,100
20241213,114400,44031920,3010,3010,3010,3010,0
20241213,114300,44031920,3010,3010,3010,3010,0
20241213,114200,44031920,3010,3010,3010,3010,0
20241213,114100,44031920,3010,3010,3010,3010,0
20241213,114000,44031920,3010,3010,3010,3010,0
20241213,113900,44031920,3010,3010,3010,3010,0
20241213,113800,44031920,3010,3010,3010,3010,0
20241213,113700,44031920,3010,2995,3010,2995,640
20241213,113600,42112890,2995,2995,2995,2995,0
20241213,113500,42112890,2995,2995,2995,2995,26
20241213,113400,42035020,2995,2995,2995,2995,0
20241213,113300,42035020,2995,2995,2995,2995,0
20241213,113200,42035020,2995,2990,2995,2990,443
20241213,113100,40710415,3000,3000,3000,3000,0
20241213,113000,40710415,3000,3000,3000,3000,35
20241213,112900,40605415,3000,3000,3000,3000,0
20241213,112800,40605415,3000,3000,3000,3000,0
20241213,112700,40605415,3000,3000,3000,3000,1001
20241213,112600,37602415,3000,3000,3000,3000,0
20241213,112500,37602415,3000,3000,3000,3000,1
20241213,112400,37599415,2990,2990,2990,2990,0
20241213,112300,37599415,2990,2990,2990,2990,0
20241213,112200,37599415,2990,2990,2990,2990,0
20241213,112100,37599415,2990,2990,2990,2990,0
20241213,112000,37599415,2990,2990,2990,2990,0
20241213,111900,37599415,2990,2990,2990,2990,0
20241213,111800,37599415,2990,2990,2990,2990,0
20241213,111700,37599415,2990,2990,2990,2990,0
20241213,111600,37599415,2990,2990,2990,2990,34
20241213,111500,37497755,2990,2990,2990,2990,0
20241213,111400,37497755,2990,2990,2990,2990,0
20241213,111300,37497755,2990,2990,2990,2990,0
20241213,111200,37497755,2990,2990,2990,2990,0
20241213,111100,37497755,2990,2990,2990,2990,0
20241213,111000,37497755,2990,2990,2990,2990,0
20241213,110900,37497755,2990,2990,2990,2990,0
20241213,110800,37497755,2990,2990,2990,2990,0
20241213,110700,37497755,2990,2990,2990,2990,0
20241213,110600,37497755,2990,2990,2990,2990,0
20241213,110500,37497755,2990,2990,2990,2990,0
20241213,110400,37497755,2990,2990,2990,2990,0
20241213,110300,37497755,2990,2990,2990,2990,19
20241213,110200,37440945,2990,2990,2990,2990,0
20241213,110100,37440945,2990,2990,2990,2990,1020
20241213,110000,34391145,2995,2995,2995,2995,0
20241213,105900,34391145,2995,2995,2995,2995,1
20241213,105800,34388150,2995,2995,2995,2995,0
20241213,105700,34388150,2995,2995,2995,2995,0
20241213,105600,34388150,2995,2995,2995,2995,0
20241213,105500,34388150,2995,2995,2995,2995,0
20241213,105400,34388150,2995,2995,2995,2995,0
20241213,105300,34388150,2995,2995,2995,2995,0
20241213,105200,34388150,2995,2995,2995,2995,0
20241213,105100,34388150,2995,2995,2995,2995,0
20241213,105000,34388150,2995,2995,2995,2995,0
20241213,104900,34388150,2995,2995,2995,2995,40
20241213,104800,34268350,2995,2995,2995,2995,0
20241213,104700,34268350,2995,2995,2995,2995,5
20241213,104600,34253375,2995,2995,2995,2995,0
20241213,104500,34253375,2995,2995,2995,2995,0
20241213,104400,34253375,2995,2995,2995,2995,5
20241213,104300,34238400,3010,3010,3010,3010,0
20241213,104200,34238400,3010,3010,3010,3010,0
20241213,104100,34238400,3010,3010,3010,3010,0
20241213,104000,34238400,3010,3010,3010,3010,2
20241213,103900,34232380,3010,3010,3010,3010,0
20241213,103800,34232380,3010,3010,3010,3010,1
20241213,103700,34229370,2995,2995,2995,2995,12
20241213,103600,34193430,3000,3000,3000,3000,0
20241213,103500,34193430,3000,3000,3000,3000,800
20241213,103400,31793430,3000,3000,3000,3000,0
20241213,103300,31793430,3000,3000,3000,3000,4067
20241213,103200,19592430,3000,3000,3000,3000,0
20241213,103100,19592430,3000,3000,3000,3000,0
20241213,103000,19592430,3000,3000,3000,3000,1298
20241213,102900,15698430,3000,3000,3000,3000,0
20241213,102800,15698430,3000,3000,3000,3000,0
20241213,102700,15698430,3000,3000,3000,3000,0
20241213,102600,15698430,3000,3000,3000,3000,1
20241213,102500,15695430,3000,3000,3000,3000,0
20241213,102400,15695430,3000,3000,3000,3000,0
20241213,102300,15695430,3000,3000,3000,3000,0
20241213,102200,15695430,3000,3000,3000,3000,0
20241213,102100,15695430,3000,3000,3000,3000,0
20241213,102000,15695430,3000,3000,3000,3000,0
20241213,101900,15695430,3000,3000,3000,3000,0
20241213,101800,15695430,3000,3000,3000,3000,0
20241213,101700,15695430,3000,3000,3000,3000,0
20241213,101600,15695430,3000,3000,3000,3000,0
20241213,101500,15695430,3000,3000,3000,3000,10
20241213,101400,15665430,2995,2995,2995,2995,32
20241213,101300,15569590,3000,3000,3000,3000,6
20241213,101200,15551590,3000,3000,3000,3000,0
20241213,101100,15551590,3000,3000,3000,3000,0
20241213,101000,15551590,3000,3000,3000,3000,0
20241213,100900,15551590,3000,3000,3000,3000,0
20241213,100800,15551590,3000,3000,3000,3000,0
20241213,100700,15551590,3000,3000,3000,3000,1
20241213,100600,15548590,3000,3000,3000,3000,1
20241213,100500,15545590,3000,3000,3000,3000,5
20241213,100400,15530590,2990,2990,2990,2990,0
20241213,100300,15530590,2990,2990,2990,2990,0
20241213,100200,15530590,2990,2990,2990,2990,0
20241213,100100,15530590,2990,2990,2990,2990,0
20241213,100000,15530590,2990,2990,2990,2990,0
20241213,095900,15530590,2990,2990,2990,2990,5
20241213,095800,15515640,2995,3000,3000,2995,100
20241213,095700,15216130,3000,3000,3000,3000,0
20241213,095600,15216130,3000,3000,3000,3000,1
20241213,095500,15213130,2995,2995,2995,2995,0
20241213,095400,15213130,2995,3000,3000,2995,10
20241213,095300,15183135,2990,2990,2990,2990,0
20241213,095200,15183135,2990,2990,2990,2990,0
20241213,095100,15183135,2990,2990,2990,2990,0
20241213,095000,15183135,2990,2990,2990,2990,0
20241213,094900,15183135,2990,2990,2990,2990,0
20241213,094800,15183135,2990,2990,2990,2990,2
20241213,094700,15177155,2995,2995,2995,2995,0
20241213,094600,15177155,2995,2995,2995,2995,0
20241213,094500,15177155,2995,2995,2995,2995,8
20241213,094400,15153195,2995,2995,2995,2995,0
20241213,094300,15153195,2995,2995,2995,2995,2
20241213,094200,15147205,2995,2995,2995,2995,1
20241213,094100,15144210,2985,2985,2985,2985,0
20241213,094000,15144210,2985,2985,2985,2985,2
20241213,093900,15138240,2980,2980,2980,2980,0
20241213,093800,15138240,2980,2980,2980,2980,800
20241213,093700,12754240,2980,2985,2985,2980,131
20241213,093600,12363445,2995,2995,2995,2995,0
20241213,093500,12363445,2995,2995,2995,2990,3
20241213,093400,12354465,2995,2995,2995,2995,4
20241213,093300,12342485,2980,2980,2980,2980,161
20241213,093200,11862705,2985,2985,2985,2985,200
20241213,093100,11265705,2995,2995,2995,2995,0
20241213,093000,11265705,2995,2995,2995,2995,0
20241213,092900,11265705,2995,2995,2995,2995,0
20241213,092800,11265705,2995,2995,2995,2995,0
20241213,092700,11265705,2995,2995,2995,2995,0
20241213,092600,11265705,2995,2995,2995,2995,0
20241213,092500,11265705,2995,2995,2995,2995,0
20241213,092400,11265705,2995,2995,2995,2995,1
20241213,092300,11262710,2985,2985,2985,2985,1470
20241213,092200,6874760,2985,2985,2985,2985,0
20241213,092100,6874760,2985,2985,2985,2985,102
20241213,092000,6570290,2980,2980,2980,2980,0
20241213,091900,6570290,2980,2980,2980,2980,0
20241213,091800,6570290,2980,2980,2980,2980,0
20241213,091700,6570290,2980,2980,2980,2980,0
20241213,091600,6570290,2980,2980,2980,2980,1122
20241213,091500,3226730,2980,2980,2980,2980,0
20241213,091400,3226730,2980,2980,2980,2980,0
20241213,091300,3226730,2980,2980,2980,2980,0
20241213,091200,3226730,2980,2980,2980,2980,0
20241213,091100,3226730,2980,2980,2980,2980,0
20241213,091000,3226730,2980,2985,2985,2980,285
20241213,090900,2376815,2985,2985,2985,2985,0
20241213,090800,2376815,2985,2985,2985,2985,48
20241213,090700,2233535,3000,3000,3000,3000,0
20241213,090600,2233535,3000,3000,3000,3000,0
20241213,090500,2233535,3000,3000,3000,3000,0
20241213,090400,2233535,3000,2990,3000,2985,634
20241213,090300,332460,2995,2995,2995,2995,0
20241213,090200,332460,2995,2995,2995,2995,0
20241213,090100,332460,2995,2995,2995,2995,110
20241213,090000,3010,3010,3010,3010,3010,1