KissMeData/153710/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,202800,18065085,4645,4645,4645,4645,240
20241230,202700,18065085,4645,4645,4645,4645,0
20241230,202600,18065085,4645,4645,4645,4645,0
20241230,202500,18065085,4645,4645,4645,4645,0
20241230,202400,18065085,4645,4645,4645,4645,0
20241230,202300,18065085,4645,4645,4645,4645,0
20241230,202200,18065085,4645,4645,4645,4645,0
20241230,202100,18065085,4645,4645,4645,4645,0
20241230,202000,18065085,4645,4645,4645,4645,0
20241230,201900,18065085,4645,4645,4645,4645,0
20241230,201800,18065085,4645,4645,4645,4645,0
20241230,201700,18065085,4645,4645,4645,4645,0
20241230,201600,18065085,4645,4645,4645,4645,0
20241230,201500,18065085,4645,4645,4645,4645,0
20241230,201400,18065085,4645,4645,4645,4645,0
20241230,201300,18065085,4645,4645,4645,4645,0
20241230,201200,18065085,4645,4645,4645,4645,0
20241230,201100,18065085,4645,4645,4645,4645,0
20241230,201000,18065085,4645,4645,4645,4645,0
20241230,200900,18065085,4645,4645,4645,4645,0
20241230,200800,18065085,4645,4645,4645,4645,0
20241230,200700,18065085,4645,4645,4645,4645,0
20241230,200600,18065085,4645,4645,4645,4645,0
20241230,200500,18065085,4645,4645,4645,4645,0
20241230,200400,18065085,4645,4645,4645,4645,0
20241230,200300,18065085,4645,4645,4645,4645,0
20241230,200200,18065085,4645,4645,4645,4645,0
20241230,200100,18065085,4645,4645,4645,4645,0
20241230,200000,18065085,4645,4645,4645,4645,0
20241230,195900,18065085,4645,4645,4645,4645,0
20241230,195800,18065085,4645,4645,4645,4645,240
20241230,195700,18065085,4645,4645,4645,4645,0
20241230,195600,18065085,4645,4645,4645,4645,0
20241230,195500,18065085,4645,4645,4645,4645,0
20241230,195400,18065085,4645,4645,4645,4645,0
20241230,195300,18065085,4645,4645,4645,4645,0
20241230,195200,18065085,4645,4645,4645,4645,0
20241230,195100,18065085,4645,4645,4645,4645,0
20241230,195000,18065085,4645,4645,4645,4645,0
20241230,194900,18065085,4645,4645,4645,4645,0
20241230,194800,18065085,4645,4645,4645,4645,0
20241230,194700,18065085,4645,4645,4645,4645,0
20241230,194600,18065085,4645,4645,4645,4645,0
20241230,194500,18065085,4645,4645,4645,4645,0
20241230,194400,18065085,4645,4645,4645,4645,0
20241230,194300,18065085,4645,4645,4645,4645,0
20241230,194200,18065085,4645,4645,4645,4645,0
20241230,194100,18065085,4645,4645,4645,4645,0
20241230,194000,18065085,4645,4645,4645,4645,0
20241230,193900,18065085,4645,4645,4645,4645,0
20241230,193800,18065085,4645,4645,4645,4645,0
20241230,193700,18065085,4645,4645,4645,4645,0
20241230,193600,18065085,4645,4645,4645,4645,0
20241230,193500,18065085,4645,4645,4645,4645,0
20241230,193400,18065085,4645,4645,4645,4645,0
20241230,193300,18065085,4645,4645,4645,4645,0
20241230,193200,18065085,4645,4645,4645,4645,0
20241230,193100,18065085,4645,4645,4645,4645,0
20241230,193000,18065085,4645,4645,4645,4645,0
20241230,192900,18065085,4645,4645,4645,4645,0
20241230,192800,18065085,4645,4645,4645,4645,240
20241230,192700,18065085,4645,4645,4645,4645,0
20241230,192600,18065085,4645,4645,4645,4645,0
20241230,192500,18065085,4645,4645,4645,4645,0
20241230,192400,18065085,4645,4645,4645,4645,0
20241230,192300,18065085,4645,4645,4645,4645,0
20241230,192200,18065085,4645,4645,4645,4645,0
20241230,192100,18065085,4645,4645,4645,4645,0
20241230,192000,18065085,4645,4645,4645,4645,0
20241230,191900,18065085,4645,4645,4645,4645,0
20241230,191800,18065085,4645,4645,4645,4645,0
20241230,191700,18065085,4645,4645,4645,4645,0
20241230,191600,18065085,4645,4645,4645,4645,0
20241230,191500,18065085,4645,4645,4645,4645,0
20241230,191400,18065085,4645,4645,4645,4645,0
20241230,191300,18065085,4645,4645,4645,4645,0
20241230,191200,18065085,4645,4645,4645,4645,0
20241230,191100,18065085,4645,4645,4645,4645,0
20241230,191000,18065085,4645,4645,4645,4645,0
20241230,190900,18065085,4645,4645,4645,4645,0
20241230,190800,18065085,4645,4645,4645,4645,0
20241230,190700,18065085,4645,4645,4645,4645,0
20241230,190600,18065085,4645,4645,4645,4645,0
20241230,190500,18065085,4645,4645,4645,4645,0
20241230,190400,18065085,4645,4645,4645,4645,0
20241230,190300,18065085,4645,4645,4645,4645,0
20241230,190200,18065085,4645,4645,4645,4645,0
20241230,190100,18065085,4645,4645,4645,4645,0
20241230,190000,18065085,4645,4645,4645,4645,0
20241230,185900,18065085,4645,4645,4645,4645,0
20241230,185800,18065085,4645,4645,4645,4645,240
20241230,185700,18065085,4645,4645,4645,4645,0
20241230,185600,18065085,4645,4645,4645,4645,0
20241230,185500,18065085,4645,4645,4645,4645,0
20241230,185400,18065085,4645,4645,4645,4645,0
20241230,185300,18065085,4645,4645,4645,4645,0
20241230,185200,18065085,4645,4645,4645,4645,0
20241230,185100,18065085,4645,4645,4645,4645,0
20241230,185000,18065085,4645,4645,4645,4645,0
20241230,184900,18065085,4645,4645,4645,4645,0
20241230,184800,18065085,4645,4645,4645,4645,0
20241230,184700,18065085,4645,4645,4645,4645,0
20241230,184600,18065085,4645,4645,4645,4645,0
20241230,184500,18065085,4645,4645,4645,4645,0
20241230,184400,18065085,4645,4645,4645,4645,0
20241230,184300,18065085,4645,4645,4645,4645,0
20241230,184200,18065085,4645,4645,4645,4645,0
20241230,184100,18065085,4645,4645,4645,4645,0
20241230,184000,18065085,4645,4645,4645,4645,0
20241230,183900,18065085,4645,4645,4645,4645,0
20241230,183800,18065085,4645,4645,4645,4645,0
20241230,183700,18065085,4645,4645,4645,4645,0
20241230,183600,18065085,4645,4645,4645,4645,0
20241230,183500,18065085,4645,4645,4645,4645,0
20241230,183400,18065085,4645,4645,4645,4645,0
20241230,183300,18065085,4645,4645,4645,4645,0
20241230,183200,18065085,4645,4645,4645,4645,0
20241230,183100,18065085,4645,4645,4645,4645,0
20241230,183000,18065085,4645,4645,4645,4645,0
20241230,182900,18065085,4645,4645,4645,4645,0
20241230,182800,18065085,4645,4645,4645,4645,240
20241230,182700,18065085,4645,4645,4645,4645,0
20241230,182600,18065085,4645,4645,4645,4645,0
20241230,182500,18065085,4645,4645,4645,4645,0
20241230,182400,18065085,4645,4645,4645,4645,0
20241230,182300,18065085,4645,4645,4645,4645,0
20241230,182200,18065085,4645,4645,4645,4645,0
20241230,182100,18065085,4645,4645,4645,4645,0
20241230,182000,18065085,4645,4645,4645,4645,0
20241230,181900,18065085,4645,4645,4645,4645,0
20241230,181800,18065085,4645,4645,4645,4645,0
20241230,181700,18065085,4645,4645,4645,4645,0
20241230,181600,18065085,4645,4645,4645,4645,0
20241230,181500,18065085,4645,4645,4645,4645,0
20241230,181400,18065085,4645,4645,4645,4645,0
20241230,181300,18065085,4645,4645,4645,4645,0
20241230,181200,18065085,4645,4645,4645,4645,0
20241230,181100,18065085,4645,4645,4645,4645,0
20241230,181000,18065085,4645,4645,4645,4645,0
20241230,180900,18065085,4645,4645,4645,4645,0
20241230,180800,18065085,4645,4645,4645,4645,0
20241230,180700,18065085,4645,4645,4645,4645,0
20241230,180600,18065085,4645,4645,4645,4645,0
20241230,180500,18065085,4645,4645,4645,4645,0
20241230,180400,18065085,4645,4645,4645,4645,0
20241230,180300,18065085,4645,4645,4645,4645,0
20241230,180200,18065085,4645,4645,4645,4645,0
20241230,180100,18065085,4645,4645,4645,4645,0
20241230,180000,18065085,4645,4645,4645,4645,0
20241230,175900,18065085,4645,4645,4645,4645,0
20241230,175800,18065085,4645,4645,4645,4645,240
20241230,175700,18065085,4645,4645,4645,4645,0
20241230,175600,18065085,4645,4645,4645,4645,0
20241230,175500,18065085,4645,4645,4645,4645,0
20241230,175400,18065085,4645,4645,4645,4645,0
20241230,175300,18065085,4645,4645,4645,4645,0
20241230,175200,18065085,4645,4645,4645,4645,0
20241230,175100,18065085,4645,4645,4645,4645,0
20241230,175000,18065085,4645,4645,4645,4645,0
20241230,174900,18065085,4645,4645,4645,4645,0
20241230,174800,18065085,4645,4645,4645,4645,0
20241230,174700,18065085,4645,4645,4645,4645,0
20241230,174600,18065085,4645,4645,4645,4645,0
20241230,174500,18065085,4645,4645,4645,4645,0
20241230,174400,18065085,4645,4645,4645,4645,0
20241230,174300,18065085,4645,4645,4645,4645,0
20241230,174200,18065085,4645,4645,4645,4645,0
20241230,174100,18065085,4645,4645,4645,4645,0
20241230,174000,18065085,4645,4645,4645,4645,0
20241230,173900,18065085,4645,4645,4645,4645,0
20241230,173800,18065085,4645,4645,4645,4645,0
20241230,173700,18065085,4645,4645,4645,4645,0
20241230,173600,18065085,4645,4645,4645,4645,0
20241230,173500,18065085,4645,4645,4645,4645,0
20241230,173400,18065085,4645,4645,4645,4645,0
20241230,173300,18065085,4645,4645,4645,4645,0
20241230,173200,18065085,4645,4645,4645,4645,0
20241230,173100,18065085,4645,4645,4645,4645,0
20241230,173000,18065085,4645,4645,4645,4645,0
20241230,172900,18065085,4645,4645,4645,4645,0
20241230,172800,18065085,4645,4645,4645,4645,240
20241230,172700,18065085,4645,4645,4645,4645,0
20241230,172600,18065085,4645,4645,4645,4645,0
20241230,172500,18065085,4645,4645,4645,4645,0
20241230,172400,18065085,4645,4645,4645,4645,0
20241230,172300,18065085,4645,4645,4645,4645,0
20241230,172200,18065085,4645,4645,4645,4645,0
20241230,172100,18065085,4645,4645,4645,4645,0
20241230,172000,18065085,4645,4645,4645,4645,0
20241230,171900,18065085,4645,4645,4645,4645,0
20241230,171800,18065085,4645,4645,4645,4645,0
20241230,171700,18065085,4645,4645,4645,4645,0
20241230,171600,18065085,4645,4645,4645,4645,0
20241230,171500,18065085,4645,4645,4645,4645,0
20241230,171400,18065085,4645,4645,4645,4645,0
20241230,171300,18065085,4645,4645,4645,4645,0
20241230,171200,18065085,4645,4645,4645,4645,0
20241230,171100,18065085,4645,4645,4645,4645,0
20241230,171000,18065085,4645,4645,4645,4645,0
20241230,170900,18065085,4645,4645,4645,4645,0
20241230,170800,18065085,4645,4645,4645,4645,0
20241230,170700,18065085,4645,4645,4645,4645,0
20241230,170600,18065085,4645,4645,4645,4645,0
20241230,170500,18065085,4645,4645,4645,4645,0
20241230,170400,18065085,4645,4645,4645,4645,0
20241230,170300,18065085,4645,4645,4645,4645,0
20241230,170200,18065085,4645,4645,4645,4645,0
20241230,170100,18065085,4645,4645,4645,4645,0
20241230,170000,18065085,4645,4645,4645,4645,0
20241230,165900,18065085,4645,4645,4645,4645,0
20241230,165800,18065085,4645,4645,4645,4645,240
20241230,165700,18065085,4645,4645,4645,4645,0
20241230,165600,18065085,4645,4645,4645,4645,0
20241230,165500,18065085,4645,4645,4645,4645,0
20241230,165400,18065085,4645,4645,4645,4645,0
20241230,165300,18065085,4645,4645,4645,4645,0
20241230,165200,18065085,4645,4645,4645,4645,0
20241230,165100,18065085,4645,4645,4645,4645,0
20241230,165000,18065085,4645,4645,4645,4645,0
20241230,164900,18065085,4645,4645,4645,4645,0
20241230,164800,18065085,4645,4645,4645,4645,0
20241230,164700,18065085,4645,4645,4645,4645,0
20241230,164600,18065085,4645,4645,4645,4645,0
20241230,164500,18065085,4645,4645,4645,4645,0
20241230,164400,18065085,4645,4645,4645,4645,0
20241230,164300,18065085,4645,4645,4645,4645,0
20241230,164200,18065085,4645,4645,4645,4645,0
20241230,164100,18065085,4645,4645,4645,4645,0
20241230,164000,18065085,4645,4645,4645,4645,0
20241230,163900,18065085,4645,4645,4645,4645,0
20241230,163800,18065085,4645,4645,4645,4645,0
20241230,163700,18065085,4645,4645,4645,4645,0
20241230,163600,18065085,4645,4645,4645,4645,0
20241230,163500,18065085,4645,4645,4645,4645,0
20241230,163400,18065085,4645,4645,4645,4645,0
20241230,163300,18065085,4645,4645,4645,4645,0
20241230,163200,18065085,4645,4645,4645,4645,0
20241230,163100,18065085,4645,4645,4645,4645,0
20241230,163000,18065085,4645,4645,4645,4645,0
20241230,162900,18065085,4645,4645,4645,4645,0
20241230,162800,18065085,4645,4645,4645,4645,240
20241230,162700,18065085,4645,4645,4645,4645,0
20241230,162600,18065085,4645,4645,4645,4645,0
20241230,162500,18065085,4645,4645,4645,4645,0
20241230,162400,18065085,4645,4645,4645,4645,0
20241230,162300,18065085,4645,4645,4645,4645,0
20241230,162200,18065085,4645,4645,4645,4645,0
20241230,162100,18065085,4645,4645,4645,4645,0
20241230,162000,18065085,4645,4645,4645,4645,0
20241230,161900,18065085,4645,4645,4645,4645,0
20241230,161800,18065085,4645,4645,4645,4645,0
20241230,161700,18065085,4645,4645,4645,4645,0
20241230,161600,18065085,4645,4645,4645,4645,0
20241230,161500,18065085,4645,4645,4645,4645,0
20241230,161400,18065085,4645,4645,4645,4645,0
20241230,161300,18065085,4645,4645,4645,4645,0
20241230,161200,18065085,4645,4645,4645,4645,0
20241230,161100,18065085,4645,4645,4645,4645,0
20241230,161000,18065085,4645,4645,4645,4645,0
20241230,160900,18065085,4645,4645,4645,4645,0
20241230,160800,18065085,4645,4645,4645,4645,0
20241230,160700,18065085,4645,4645,4645,4645,0
20241230,160600,18065085,4645,4645,4645,4645,0
20241230,160500,18065085,4645,4645,4645,4645,0
20241230,160400,18065085,4645,4645,4645,4645,0
20241230,160300,18065085,4645,4645,4645,4645,0
20241230,160200,18065085,4645,4645,4645,4645,0
20241230,160100,18065085,4645,4645,4645,4645,0
20241230,160000,18065085,4645,4645,4645,4645,0
20241230,155900,18065085,4645,4645,4645,4645,0
20241230,155800,18065085,4645,4645,4645,4645,240
20241230,155700,18065085,4645,4645,4645,4645,0
20241230,155600,18065085,4645,4645,4645,4645,0
20241230,155500,18065085,4645,4645,4645,4645,0
20241230,155400,18065085,4645,4645,4645,4645,0
20241230,155300,18065085,4645,4645,4645,4645,0
20241230,155200,18065085,4645,4645,4645,4645,0
20241230,155100,18065085,4645,4645,4645,4645,0
20241230,155000,18065085,4645,4645,4645,4645,0
20241230,154900,18065085,4645,4645,4645,4645,0
20241230,154800,18065085,4645,4645,4645,4645,0
20241230,154700,18065085,4645,4645,4645,4645,0
20241230,154600,18065085,4645,4645,4645,4645,0
20241230,154500,18065085,4645,4645,4645,4645,0
20241230,154400,18065085,4645,4645,4645,4645,0
20241230,154300,18065085,4645,4645,4645,4645,0
20241230,154200,18065085,4645,4645,4645,4645,0
20241230,154100,18065085,4645,4645,4645,4645,0
20241230,154000,18065085,4645,4645,4645,4645,0
20241230,153900,18065085,4645,4645,4645,4645,0
20241230,153800,18065085,4645,4645,4645,4645,0
20241230,153700,18065085,4645,4645,4645,4645,0
20241230,153600,18065085,4645,4645,4645,4645,0
20241230,153500,18065085,4645,4645,4645,4645,0
20241230,153400,18065085,4645,4645,4645,4645,0
20241230,153300,18065085,4645,4645,4645,4645,0
20241230,153200,18065085,4645,4645,4645,4645,0
20241230,153100,18065085,4645,4645,4645,4645,0
20241230,153000,18065085,4645,4645,4645,4645,240
20241230,152900,16950285,4650,4650,4650,4650,0
20241230,152800,16950285,4650,4650,4650,4650,0
20241230,152700,16950285,4650,4650,4650,4650,0
20241230,152600,16950285,4650,4650,4650,4650,0
20241230,152500,16950285,4650,4650,4650,4650,0
20241230,152400,16950285,4650,4650,4650,4650,0
20241230,152300,16950285,4650,4650,4650,4650,0
20241230,152200,16950285,4650,4650,4650,4650,0
20241230,152100,16950285,4650,4650,4650,4650,0
20241230,152000,16950285,4650,4650,4650,4650,0
20241230,151900,16950285,4650,4650,4650,4650,0
20241230,151800,16950285,4650,4650,4650,4650,0
20241230,151700,16950285,4650,4645,4650,4645,72
20241230,151600,16615490,4650,4650,4650,4650,0
20241230,151500,16615490,4650,4650,4650,4650,0
20241230,151400,16615490,4650,4650,4650,4650,0
20241230,151300,16615490,4650,4650,4650,4650,0
20241230,151200,16615490,4650,4650,4650,4650,0
20241230,151100,16615490,4650,4650,4650,4650,0
20241230,151000,16615490,4650,4650,4650,4650,0
20241230,150900,16615490,4650,4650,4650,4650,0
20241230,150800,16615490,4650,4650,4650,4650,0
20241230,150700,16615490,4650,4650,4650,4650,0
20241230,150600,16615490,4650,4650,4650,4650,0
20241230,150500,16615490,4650,4650,4650,4650,0
20241230,150400,16615490,4650,4650,4650,4650,0
20241230,150300,16615490,4650,4650,4650,4650,0
20241230,150200,16615490,4650,4650,4650,4650,0
20241230,150100,16615490,4650,4650,4650,4650,0
20241230,150000,16615490,4650,4650,4650,4650,0
20241230,145900,16615490,4650,4650,4650,4650,0
20241230,145800,16615490,4650,4650,4650,4650,0
20241230,145700,16615490,4650,4650,4650,4650,0
20241230,145600,16615490,4650,4650,4650,4650,0
20241230,145500,16615490,4650,4650,4650,4650,0
20241230,145400,16615490,4650,4650,4650,4650,0
20241230,145300,16615490,4650,4650,4650,4650,0
20241230,145200,16615490,4650,4650,4650,4650,0
20241230,145100,16615490,4650,4650,4650,4650,0
20241230,145000,16615490,4650,4650,4650,4650,0
20241230,144900,16615490,4650,4650,4650,4650,0
20241230,144800,16615490,4650,4650,4650,4650,0
20241230,144700,16615490,4650,4650,4650,4650,0
20241230,144600,16615490,4650,4650,4650,4650,0
20241230,144500,16615490,4650,4650,4650,4650,0
20241230,144400,16615490,4650,4650,4650,4650,0
20241230,144300,16615490,4650,4650,4650,4650,0
20241230,144200,16615490,4650,4650,4650,4650,0
20241230,144100,16615490,4650,4650,4650,4650,0
20241230,144000,16615490,4650,4650,4650,4650,0
20241230,143900,16615490,4650,4650,4650,4650,1
20241230,143800,16610840,4640,4640,4640,4640,20
20241230,143700,16518040,4650,4625,4650,4625,44
20241230,143600,16314035,4550,4615,4615,4550,22
20241230,143500,16213420,4625,4615,4625,4615,14
20241230,143400,16148795,4615,4610,4615,4610,82
20241230,143300,15770770,4610,4610,4610,4610,0
20241230,143200,15770770,4610,4610,4610,4610,0
20241230,143100,15770770,4610,4610,4610,4610,0
20241230,143000,15770770,4610,4610,4610,4610,0
20241230,142900,15770770,4610,4610,4610,4610,13
20241230,142800,15710840,4610,4610,4610,4610,0
20241230,142700,15710840,4610,4610,4610,4610,0
20241230,142600,15710840,4610,4610,4610,4610,0
20241230,142500,15710840,4610,4610,4610,4610,0
20241230,142400,15710840,4610,4610,4610,4610,0
20241230,142300,15710840,4610,4610,4610,4610,0
20241230,142200,15710840,4610,4610,4610,4610,0
20241230,142100,15710840,4610,4610,4610,4610,0
20241230,142000,15710840,4610,4610,4610,4610,0
20241230,141900,15710840,4610,4610,4610,4610,0
20241230,141800,15710840,4610,4610,4610,4610,0
20241230,141700,15710840,4610,4610,4610,4610,0
20241230,141600,15710840,4610,4610,4610,4610,0
20241230,141500,15710840,4610,4610,4610,4610,0
20241230,141400,15710840,4610,4610,4610,4610,0
20241230,141300,15710840,4610,4610,4610,4610,0
20241230,141200,15710840,4610,4610,4610,4610,0
20241230,141100,15710840,4610,4610,4610,4610,0
20241230,141000,15710840,4610,4610,4610,4610,0
20241230,140900,15710840,4610,4610,4610,4610,0
20241230,140800,15710840,4610,4610,4610,4610,2
20241230,140700,15701620,4585,4585,4585,4585,0
20241230,140600,15701620,4585,4585,4585,4585,1
20241230,140500,15697035,4610,4610,4610,4610,0
20241230,140400,15697035,4610,4610,4610,4610,0
20241230,140300,15697035,4610,4610,4610,4610,0
20241230,140200,15697035,4610,4610,4610,4610,0
20241230,140100,15697035,4610,4610,4610,4610,6
20241230,140000,15669375,4605,4605,4605,4605,217
20241230,135900,14670090,4605,4605,4605,4605,0
20241230,135800,14670090,4605,4605,4605,4605,0
20241230,135700,14670090,4605,4605,4605,4605,0
20241230,135600,14670090,4605,4605,4605,4605,0
20241230,135500,14670090,4605,4605,4605,4605,0
20241230,135400,14670090,4605,4605,4605,4605,10
20241230,135300,14624040,4605,4605,4605,4605,0
20241230,135200,14624040,4605,4605,4605,4605,0
20241230,135100,14624040,4605,4605,4605,4605,0
20241230,135000,14624040,4605,4605,4605,4605,0
20241230,134900,14624040,4605,4605,4605,4605,0
20241230,134800,14624040,4605,4605,4605,4605,0
20241230,134700,14624040,4605,4605,4605,4605,0
20241230,134600,14624040,4605,4605,4605,4605,0
20241230,134500,14624040,4605,4605,4605,4605,0
20241230,134400,14624040,4605,4605,4605,4605,0
20241230,134300,14624040,4605,4605,4605,4605,0
20241230,134200,14624040,4605,4605,4605,4605,0
20241230,134100,14624040,4605,4605,4605,4605,1
20241230,134000,14619435,4535,4535,4535,4535,0
20241230,133900,14619435,4535,4600,4600,4535,10
20241230,133800,14573975,4595,4570,4610,4570,52
20241230,133700,14335050,4570,4570,4570,4570,0
20241230,133600,14335050,4570,4570,4570,4570,0
20241230,133500,14335050,4570,4570,4570,4570,0
20241230,133400,14335050,4570,4570,4570,4570,0
20241230,133300,14335050,4570,4570,4570,4570,0
20241230,133200,14335050,4570,4570,4570,4570,0
20241230,133100,14335050,4570,4570,4570,4570,0
20241230,133000,14335050,4570,4570,4570,4570,0
20241230,132900,14335050,4570,4570,4570,4570,0
20241230,132800,14335050,4570,4570,4570,4570,0
20241230,132700,14335050,4570,4570,4570,4570,0
20241230,132600,14335050,4570,4570,4570,4570,0
20241230,132500,14335050,4570,4570,4570,4570,0
20241230,132400,14335050,4570,4570,4570,4570,0
20241230,132300,14335050,4570,4570,4570,4570,0
20241230,132200,14335050,4570,4560,4570,4550,5
20241230,132100,14312260,4570,4570,4570,4570,1
20241230,132000,14307690,4570,4570,4570,4570,0
20241230,131900,14307690,4570,4570,4570,4570,0
20241230,131800,14307690,4570,4570,4570,4570,0
20241230,131700,14307690,4570,4570,4570,4570,0
20241230,131600,14307690,4570,4570,4570,4570,76
20241230,131500,13960370,4570,4550,4570,4550,470
20241230,131400,11813870,4550,4550,4550,4550,0
20241230,131300,11813870,4550,4550,4550,4550,0
20241230,131200,11813870,4550,4550,4550,4550,0
20241230,131100,11813870,4550,4550,4550,4550,0
20241230,131000,11813870,4550,4550,4550,4550,0
20241230,130900,11813870,4550,4550,4550,4550,0
20241230,130800,11813870,4550,4550,4550,4550,0
20241230,130700,11813870,4550,4550,4550,4550,0
20241230,130600,11813870,4550,4545,4550,4545,20
20241230,130500,11722895,4570,4570,4570,4570,0
20241230,130400,11722895,4570,4570,4570,4570,0
20241230,130300,11722895,4570,4570,4570,4570,0
20241230,130200,11722895,4570,4570,4570,4570,0
20241230,130100,11722895,4570,4570,4570,4570,0
20241230,130000,11722895,4570,4570,4570,4570,0
20241230,125900,11722895,4570,4570,4570,4570,0
20241230,125800,11722895,4570,4570,4570,4570,0
20241230,125700,11722895,4570,4570,4570,4570,0
20241230,125600,11722895,4570,4570,4570,4570,0
20241230,125500,11722895,4570,4570,4570,4570,0
20241230,125400,11722895,4570,4570,4570,4570,0
20241230,125300,11722895,4570,4570,4570,4570,0
20241230,125200,11722895,4570,4570,4570,4570,0
20241230,125100,11722895,4570,4570,4570,4570,0
20241230,125000,11722895,4570,4570,4570,4570,0
20241230,124900,11722895,4570,4570,4570,4570,0
20241230,124800,11722895,4570,4570,4570,4570,0
20241230,124700,11722895,4570,4570,4570,4570,0
20241230,124600,11722895,4570,4570,4570,4570,0
20241230,124500,11722895,4570,4570,4570,4570,0
20241230,124400,11722895,4570,4570,4570,4570,0
20241230,124300,11722895,4570,4570,4570,4570,0
20241230,124200,11722895,4570,4570,4570,4570,0
20241230,124100,11722895,4570,4570,4570,4570,0
20241230,124000,11722895,4570,4570,4570,4570,0
20241230,123900,11722895,4570,4570,4570,4570,0
20241230,123800,11722895,4570,4570,4570,4570,0
20241230,123700,11722895,4570,4570,4570,4570,0
20241230,123600,11722895,4570,4570,4570,4570,0
20241230,123500,11722895,4570,4570,4570,4570,0
20241230,123400,11722895,4570,4570,4570,4570,0
20241230,123300,11722895,4570,4570,4570,4570,0
20241230,123200,11722895,4570,4570,4570,4570,0
20241230,123100,11722895,4570,4570,4570,4570,0
20241230,123000,11722895,4570,4570,4570,4570,0
20241230,122900,11722895,4570,4570,4570,4570,0
20241230,122800,11722895,4570,4570,4570,4570,0
20241230,122700,11722895,4570,4570,4570,4570,0
20241230,122600,11722895,4570,4570,4570,4570,0
20241230,122500,11722895,4570,4570,4570,4570,0
20241230,122400,11722895,4570,4570,4570,4570,0
20241230,122300,11722895,4570,4570,4570,4570,0
20241230,122200,11722895,4570,4570,4570,4570,0
20241230,122100,11722895,4570,4570,4570,4570,0
20241230,122000,11722895,4570,4570,4570,4570,0
20241230,121900,11722895,4570,4570,4570,4570,0
20241230,121800,11722895,4570,4570,4570,4570,0
20241230,121700,11722895,4570,4570,4570,4570,0
20241230,121600,11722895,4570,4570,4570,4570,0
20241230,121500,11722895,4570,4570,4570,4570,0
20241230,121400,11722895,4570,4570,4570,4570,0
20241230,121300,11722895,4570,4570,4570,4570,0
20241230,121200,11722895,4570,4570,4570,4570,0
20241230,121100,11722895,4570,4570,4570,4570,0
20241230,121000,11722895,4570,4570,4570,4570,0
20241230,120900,11722895,4570,4570,4570,4570,0
20241230,120800,11722895,4570,4570,4570,4570,0
20241230,120700,11722895,4570,4570,4570,4570,0
20241230,120600,11722895,4570,4570,4570,4570,0
20241230,120500,11722895,4570,4570,4570,4570,0
20241230,120400,11722895,4570,4540,4570,4540,4
20241230,120300,11704705,4560,4560,4560,4560,3
20241230,120200,11691025,4595,4595,4595,4595,0
20241230,120100,11691025,4595,4595,4595,4595,0
20241230,120000,11691025,4595,4595,4595,4595,0
20241230,115900,11691025,4595,4595,4595,4595,0
20241230,115800,11691025,4595,4595,4595,4595,0
20241230,115700,11691025,4595,4595,4595,4595,0
20241230,115600,11691025,4595,4595,4595,4595,0
20241230,115500,11691025,4595,4595,4595,4595,0
20241230,115400,11691025,4595,4595,4595,4595,0
20241230,115300,11691025,4595,4595,4595,4595,0
20241230,115200,11691025,4595,4595,4595,4595,0
20241230,115100,11691025,4595,4595,4595,4595,0
20241230,115000,11691025,4595,4595,4595,4595,0
20241230,114900,11691025,4595,4595,4595,4595,0
20241230,114800,11691025,4595,4595,4595,4595,0
20241230,114700,11691025,4595,4595,4595,4595,0
20241230,114600,11691025,4595,4595,4595,4595,0
20241230,114500,11691025,4595,4595,4595,4595,0
20241230,114400,11691025,4595,4595,4595,4595,0
20241230,114300,11691025,4595,4595,4595,4595,0
20241230,114200,11691025,4595,4595,4595,4595,0
20241230,114100,11691025,4595,4595,4595,4595,0
20241230,114000,11691025,4595,4595,4595,4595,0
20241230,113900,11691025,4595,4595,4595,4595,0
20241230,113800,11691025,4595,4595,4595,4595,0
20241230,113700,11691025,4595,4595,4595,4595,0
20241230,113600,11691025,4595,4595,4595,4595,1
20241230,113500,11686430,4450,4525,4530,4450,80
20241230,113400,11325785,4520,4520,4520,4520,389
20241230,113300,9567505,4520,4520,4520,4520,0
20241230,113200,9567505,4520,4520,4520,4520,0
20241230,113100,9567505,4520,4520,4520,4520,0
20241230,113000,9567505,4520,4520,4520,4520,0
20241230,112900,9567505,4520,4515,4520,4515,87
20241230,112800,9174695,4515,4515,4515,4515,0
20241230,112700,9174695,4515,4515,4515,4515,0
20241230,112600,9174695,4515,4515,4515,4515,0
20241230,112500,9174695,4515,4515,4515,4515,0
20241230,112400,9174695,4515,4515,4515,4515,0
20241230,112300,9174695,4515,4515,4515,4515,0
20241230,112200,9174695,4515,4515,4515,4515,0
20241230,112100,9174695,4515,4515,4515,4515,0
20241230,112000,9174695,4515,4515,4515,4515,0
20241230,111900,9174695,4515,4515,4515,4515,0
20241230,111800,9174695,4515,4515,4515,4515,84
20241230,111700,8795435,4515,4515,4515,4515,349
20241230,111600,7219700,4515,4515,4515,4515,0
20241230,111500,7219700,4515,4515,4515,4515,0
20241230,111400,7219700,4515,4515,4515,4515,0
20241230,111300,7219700,4515,4515,4515,4515,0
20241230,111200,7219700,4515,4515,4515,4515,0
20241230,111100,7219700,4515,4515,4515,4515,0
20241230,111000,7219700,4515,4515,4515,4515,0
20241230,110900,7219700,4515,4515,4515,4515,0
20241230,110800,7219700,4515,4515,4515,4515,0
20241230,110700,7219700,4515,4515,4515,4515,0
20241230,110600,7219700,4515,4515,4515,4515,0
20241230,110500,7219700,4515,4515,4515,4515,0
20241230,110400,7219700,4515,4515,4515,4515,0
20241230,110300,7219700,4515,4515,4515,4515,0
20241230,110200,7219700,4515,4515,4515,4515,0
20241230,110100,7219700,4515,4515,4515,4515,0
20241230,110000,7219700,4515,4510,4515,4510,9
20241230,105900,7179105,4510,4510,4510,4510,0
20241230,105800,7179105,4510,4510,4510,4510,0
20241230,105700,7179105,4510,4510,4510,4510,0
20241230,105600,7179105,4510,4510,4510,4510,0
20241230,105500,7179105,4510,4510,4510,4510,0
20241230,105400,7179105,4510,4510,4510,4510,0
20241230,105300,7179105,4510,4510,4510,4510,0
20241230,105200,7179105,4510,4510,4510,4510,0
20241230,105100,7179105,4510,4510,4510,4510,0
20241230,105000,7179105,4510,4510,4510,4510,0
20241230,104900,7179105,4510,4510,4510,4510,0
20241230,104800,7179105,4510,4510,4510,4510,0
20241230,104700,7179105,4510,4510,4510,4510,0
20241230,104600,7179105,4510,4510,4510,4510,0
20241230,104500,7179105,4510,4510,4510,4510,0
20241230,104400,7179105,4510,4510,4510,4510,0
20241230,104300,7179105,4510,4510,4510,4510,0
20241230,104200,7179105,4510,4510,4510,4510,0
20241230,104100,7179105,4510,4510,4510,4510,0
20241230,104000,7179105,4510,4510,4510,4510,0
20241230,103900,7179105,4510,4475,4510,4475,16
20241230,103800,7107390,4475,4475,4475,4475,0
20241230,103700,7107390,4475,4475,4475,4475,0
20241230,103600,7107390,4475,4475,4475,4475,0
20241230,103500,7107390,4475,4465,4475,4465,50
20241230,103400,6883890,4465,4465,4465,4465,50
20241230,103300,6660640,4465,4465,4465,4465,0
20241230,103200,6660640,4465,4465,4465,4465,0
20241230,103100,6660640,4465,4455,4465,4455,54
20241230,103000,6419800,4455,4455,4455,4455,53
20241230,102900,6183685,4455,4455,4455,4455,53
20241230,102800,5947570,4460,4460,4460,4460,0
20241230,102700,5947570,4460,4460,4460,4460,0
20241230,102600,5947570,4460,4460,4460,4460,0
20241230,102500,5947570,4460,4460,4460,4460,0
20241230,102400,5947570,4460,4460,4460,4460,0
20241230,102300,5947570,4460,4460,4460,4460,0
20241230,102200,5947570,4460,4460,4460,4460,0
20241230,102100,5947570,4460,4460,4460,4460,2
20241230,102000,5938650,4455,4455,4455,4455,0
20241230,101900,5938650,4455,4455,4455,4455,0
20241230,101800,5938650,4455,4455,4455,4455,0
20241230,101700,5938650,4455,4455,4455,4455,0
20241230,101600,5938650,4455,4455,4455,4455,0
20241230,101500,5938650,4455,4455,4455,4455,0
20241230,101400,5938650,4455,4455,4455,4455,0
20241230,101300,5938650,4455,4455,4455,4455,0
20241230,101200,5938650,4455,4455,4455,4455,0
20241230,101100,5938650,4455,4455,4455,4455,4
20241230,101000,5920830,4460,4460,4460,4460,0
20241230,100900,5920830,4460,4460,4460,4460,0
20241230,100800,5920830,4460,4460,4460,4460,1
20241230,100700,5916370,4465,4465,4465,4465,0
20241230,100600,5916370,4465,4465,4465,4465,0
20241230,100500,5916370,4465,4465,4465,4465,0
20241230,100400,5916370,4465,4465,4465,4465,0
20241230,100300,5916370,4465,4465,4465,4465,0
20241230,100200,5916370,4465,4465,4465,4465,0
20241230,100100,5916370,4465,4465,4465,4465,0
20241230,100000,5916370,4465,4465,4465,4465,0
20241230,095900,5916370,4465,4465,4465,4465,1
20241230,095800,5911905,4465,4465,4465,4465,0
20241230,095700,5911905,4465,4465,4465,4465,0
20241230,095600,5911905,4465,4425,4465,4410,160
20241230,095500,5205600,4470,4470,4470,4470,0
20241230,095400,5205600,4470,4470,4470,4470,0
20241230,095300,5205600,4470,4470,4470,4470,0
20241230,095200,5205600,4470,4470,4470,4470,0
20241230,095100,5205600,4470,4470,4470,4470,0
20241230,095000,5205600,4470,4470,4470,4470,0
20241230,094900,5205600,4470,4470,4470,4470,0
20241230,094800,5205600,4470,4470,4470,4470,4
20241230,094700,5187720,4470,4470,4470,4470,2
20241230,094600,5178780,4470,4470,4470,4470,2
20241230,094500,5169840,4480,4480,4480,4480,0
20241230,094400,5169840,4480,4480,4480,4480,0
20241230,094300,5169840,4480,4480,4480,4480,0
20241230,094200,5169840,4480,4480,4480,4480,0
20241230,094100,5169840,4480,4480,4480,4480,0
20241230,094000,5169840,4480,4480,4480,4480,0
20241230,093900,5169840,4480,4480,4480,4480,0
20241230,093800,5169840,4480,4480,4480,4480,0
20241230,093700,5169840,4480,4480,4480,4480,0
20241230,093600,5169840,4480,4480,4480,4480,0
20241230,093500,5169840,4480,4480,4480,4480,0
20241230,093400,5169840,4480,4480,4480,4480,0
20241230,093300,5169840,4480,4480,4480,4480,0
20241230,093200,5169840,4480,4460,4480,4460,50
20241230,093100,4946310,4460,4460,4460,4460,92
20241230,093000,4535990,4460,4460,4460,4460,0
20241230,092900,4535990,4460,4460,4460,4460,0
20241230,092800,4535990,4460,4460,4460,4460,0
20241230,092700,4535990,4460,4460,4460,4460,0
20241230,092600,4535990,4460,4460,4460,4460,0
20241230,092500,4535990,4460,4460,4460,4460,0
20241230,092400,4535990,4460,4460,4460,4460,0
20241230,092300,4535990,4460,4460,4460,4460,0
20241230,092200,4535990,4460,4460,4460,4460,0
20241230,092100,4535990,4460,4460,4460,4460,0
20241230,092000,4535990,4460,4460,4460,4460,0
20241230,091900,4535990,4460,4460,4460,4460,10
20241230,091800,4491390,4470,4470,4470,4470,0
20241230,091700,4491390,4470,4470,4470,4470,0
20241230,091600,4491390,4470,4470,4470,4470,1
20241230,091500,4486920,4505,4505,4505,4505,0
20241230,091400,4486920,4505,4505,4505,4505,0
20241230,091300,4486920,4505,4505,4505,4505,0
20241230,091200,4486920,4505,4505,4505,4505,0
20241230,091100,4486920,4505,4505,4505,4505,1
20241230,091000,4482415,4405,4405,4405,4405,756
20241230,090900,1152235,4405,4405,4405,4405,77
20241230,090800,813050,4405,4405,4405,4405,156
20241230,090700,125870,4510,4510,4510,4510,0
20241230,090600,125870,4510,4510,4510,4510,0
20241230,090500,125870,4510,4510,4510,4510,0
20241230,090400,125870,4510,4510,4510,4510,0
20241230,090300,125870,4510,4420,4510,4400,6
20241230,090200,99330,4515,4515,4515,4515,0
20241230,090100,99330,4515,4515,4515,4515,0
20241230,090000,99330,4515,4515,4515,4515,22