KissMeData/155650/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,202800,29998240,3340,3340,3340,3340,1149
20241230,202700,29998240,3340,3340,3340,3340,0
20241230,202600,29998240,3340,3340,3340,3340,0
20241230,202500,29998240,3340,3340,3340,3340,0
20241230,202400,29998240,3340,3340,3340,3340,0
20241230,202300,29998240,3340,3340,3340,3340,0
20241230,202200,29998240,3340,3340,3340,3340,0
20241230,202100,29998240,3340,3340,3340,3340,0
20241230,202000,29998240,3340,3340,3340,3340,0
20241230,201900,29998240,3340,3340,3340,3340,0
20241230,201800,29998240,3340,3340,3340,3340,0
20241230,201700,29998240,3340,3340,3340,3340,0
20241230,201600,29998240,3340,3340,3340,3340,0
20241230,201500,29998240,3340,3340,3340,3340,0
20241230,201400,29998240,3340,3340,3340,3340,0
20241230,201300,29998240,3340,3340,3340,3340,0
20241230,201200,29998240,3340,3340,3340,3340,0
20241230,201100,29998240,3340,3340,3340,3340,0
20241230,201000,29998240,3340,3340,3340,3340,0
20241230,200900,29998240,3340,3340,3340,3340,0
20241230,200800,29998240,3340,3340,3340,3340,0
20241230,200700,29998240,3340,3340,3340,3340,0
20241230,200600,29998240,3340,3340,3340,3340,0
20241230,200500,29998240,3340,3340,3340,3340,0
20241230,200400,29998240,3340,3340,3340,3340,0
20241230,200300,29998240,3340,3340,3340,3340,0
20241230,200200,29998240,3340,3340,3340,3340,0
20241230,200100,29998240,3340,3340,3340,3340,0
20241230,200000,29998240,3340,3340,3340,3340,0
20241230,195900,29998240,3340,3340,3340,3340,0
20241230,195800,29998240,3340,3340,3340,3340,1149
20241230,195700,29998240,3340,3340,3340,3340,0
20241230,195600,29998240,3340,3340,3340,3340,0
20241230,195500,29998240,3340,3340,3340,3340,0
20241230,195400,29998240,3340,3340,3340,3340,0
20241230,195300,29998240,3340,3340,3340,3340,0
20241230,195200,29998240,3340,3340,3340,3340,0
20241230,195100,29998240,3340,3340,3340,3340,0
20241230,195000,29998240,3340,3340,3340,3340,0
20241230,194900,29998240,3340,3340,3340,3340,0
20241230,194800,29998240,3340,3340,3340,3340,0
20241230,194700,29998240,3340,3340,3340,3340,0
20241230,194600,29998240,3340,3340,3340,3340,0
20241230,194500,29998240,3340,3340,3340,3340,0
20241230,194400,29998240,3340,3340,3340,3340,0
20241230,194300,29998240,3340,3340,3340,3340,0
20241230,194200,29998240,3340,3340,3340,3340,0
20241230,194100,29998240,3340,3340,3340,3340,0
20241230,194000,29998240,3340,3340,3340,3340,0
20241230,193900,29998240,3340,3340,3340,3340,0
20241230,193800,29998240,3340,3340,3340,3340,0
20241230,193700,29998240,3340,3340,3340,3340,0
20241230,193600,29998240,3340,3340,3340,3340,0
20241230,193500,29998240,3340,3340,3340,3340,0
20241230,193400,29998240,3340,3340,3340,3340,0
20241230,193300,29998240,3340,3340,3340,3340,0
20241230,193200,29998240,3340,3340,3340,3340,0
20241230,193100,29998240,3340,3340,3340,3340,0
20241230,193000,29998240,3340,3340,3340,3340,0
20241230,192900,29998240,3340,3340,3340,3340,0
20241230,192800,29998240,3340,3340,3340,3340,1149
20241230,192700,29998240,3340,3340,3340,3340,0
20241230,192600,29998240,3340,3340,3340,3340,0
20241230,192500,29998240,3340,3340,3340,3340,0
20241230,192400,29998240,3340,3340,3340,3340,0
20241230,192300,29998240,3340,3340,3340,3340,0
20241230,192200,29998240,3340,3340,3340,3340,0
20241230,192100,29998240,3340,3340,3340,3340,0
20241230,192000,29998240,3340,3340,3340,3340,0
20241230,191900,29998240,3340,3340,3340,3340,0
20241230,191800,29998240,3340,3340,3340,3340,0
20241230,191700,29998240,3340,3340,3340,3340,0
20241230,191600,29998240,3340,3340,3340,3340,0
20241230,191500,29998240,3340,3340,3340,3340,0
20241230,191400,29998240,3340,3340,3340,3340,0
20241230,191300,29998240,3340,3340,3340,3340,0
20241230,191200,29998240,3340,3340,3340,3340,0
20241230,191100,29998240,3340,3340,3340,3340,0
20241230,191000,29998240,3340,3340,3340,3340,0
20241230,190900,29998240,3340,3340,3340,3340,0
20241230,190800,29998240,3340,3340,3340,3340,0
20241230,190700,29998240,3340,3340,3340,3340,0
20241230,190600,29998240,3340,3340,3340,3340,0
20241230,190500,29998240,3340,3340,3340,3340,0
20241230,190400,29998240,3340,3340,3340,3340,0
20241230,190300,29998240,3340,3340,3340,3340,0
20241230,190200,29998240,3340,3340,3340,3340,0
20241230,190100,29998240,3340,3340,3340,3340,0
20241230,190000,29998240,3340,3340,3340,3340,0
20241230,185900,29998240,3340,3340,3340,3340,0
20241230,185800,29998240,3340,3340,3340,3340,1149
20241230,185700,29998240,3340,3340,3340,3340,0
20241230,185600,29998240,3340,3340,3340,3340,0
20241230,185500,29998240,3340,3340,3340,3340,0
20241230,185400,29998240,3340,3340,3340,3340,0
20241230,185300,29998240,3340,3340,3340,3340,0
20241230,185200,29998240,3340,3340,3340,3340,0
20241230,185100,29998240,3340,3340,3340,3340,0
20241230,185000,29998240,3340,3340,3340,3340,0
20241230,184900,29998240,3340,3340,3340,3340,0
20241230,184800,29998240,3340,3340,3340,3340,0
20241230,184700,29998240,3340,3340,3340,3340,0
20241230,184600,29998240,3340,3340,3340,3340,0
20241230,184500,29998240,3340,3340,3340,3340,0
20241230,184400,29998240,3340,3340,3340,3340,0
20241230,184300,29998240,3340,3340,3340,3340,0
20241230,184200,29998240,3340,3340,3340,3340,0
20241230,184100,29998240,3340,3340,3340,3340,0
20241230,184000,29998240,3340,3340,3340,3340,0
20241230,183900,29998240,3340,3340,3340,3340,0
20241230,183800,29998240,3340,3340,3340,3340,0
20241230,183700,29998240,3340,3340,3340,3340,0
20241230,183600,29998240,3340,3340,3340,3340,0
20241230,183500,29998240,3340,3340,3340,3340,0
20241230,183400,29998240,3340,3340,3340,3340,0
20241230,183300,29998240,3340,3340,3340,3340,0
20241230,183200,29998240,3340,3340,3340,3340,0
20241230,183100,29998240,3340,3340,3340,3340,0
20241230,183000,29998240,3340,3340,3340,3340,0
20241230,182900,29998240,3340,3340,3340,3340,0
20241230,182800,29998240,3340,3340,3340,3340,1149
20241230,182700,29998240,3340,3340,3340,3340,0
20241230,182600,29998240,3340,3340,3340,3340,0
20241230,182500,29998240,3340,3340,3340,3340,0
20241230,182400,29998240,3340,3340,3340,3340,0
20241230,182300,29998240,3340,3340,3340,3340,0
20241230,182200,29998240,3340,3340,3340,3340,0
20241230,182100,29998240,3340,3340,3340,3340,0
20241230,182000,29998240,3340,3340,3340,3340,0
20241230,181900,29998240,3340,3340,3340,3340,0
20241230,181800,29998240,3340,3340,3340,3340,0
20241230,181700,29998240,3340,3340,3340,3340,0
20241230,181600,29998240,3340,3340,3340,3340,0
20241230,181500,29998240,3340,3340,3340,3340,0
20241230,181400,29998240,3340,3340,3340,3340,0
20241230,181300,29998240,3340,3340,3340,3340,0
20241230,181200,29998240,3340,3340,3340,3340,0
20241230,181100,29998240,3340,3340,3340,3340,0
20241230,181000,29998240,3340,3340,3340,3340,0
20241230,180900,29998240,3340,3340,3340,3340,0
20241230,180800,29998240,3340,3340,3340,3340,0
20241230,180700,29998240,3340,3340,3340,3340,0
20241230,180600,29998240,3340,3340,3340,3340,0
20241230,180500,29998240,3340,3340,3340,3340,0
20241230,180400,29998240,3340,3340,3340,3340,0
20241230,180300,29998240,3340,3340,3340,3340,0
20241230,180200,29998240,3340,3340,3340,3340,0
20241230,180100,29998240,3340,3340,3340,3340,0
20241230,180000,29998240,3340,3340,3340,3340,0
20241230,175900,29998240,3340,3340,3340,3340,0
20241230,175800,29998240,3340,3340,3340,3340,1149
20241230,175700,29998240,3340,3340,3340,3340,0
20241230,175600,29998240,3340,3340,3340,3340,0
20241230,175500,29998240,3340,3340,3340,3340,0
20241230,175400,29998240,3340,3340,3340,3340,0
20241230,175300,29998240,3340,3340,3340,3340,0
20241230,175200,29998240,3340,3340,3340,3340,0
20241230,175100,29998240,3340,3340,3340,3340,0
20241230,175000,29998240,3340,3340,3340,3340,0
20241230,174900,29998240,3340,3340,3340,3340,0
20241230,174800,29998240,3340,3340,3340,3340,0
20241230,174700,29998240,3340,3340,3340,3340,0
20241230,174600,29998240,3340,3340,3340,3340,0
20241230,174500,29998240,3340,3340,3340,3340,0
20241230,174400,29998240,3340,3340,3340,3340,0
20241230,174300,29998240,3340,3340,3340,3340,0
20241230,174200,29998240,3340,3340,3340,3340,0
20241230,174100,29998240,3340,3340,3340,3340,0
20241230,174000,29998240,3340,3340,3340,3340,0
20241230,173900,29998240,3340,3340,3340,3340,0
20241230,173800,29998240,3340,3340,3340,3340,0
20241230,173700,29998240,3340,3340,3340,3340,0
20241230,173600,29998240,3340,3340,3340,3340,0
20241230,173500,29998240,3340,3340,3340,3340,0
20241230,173400,29998240,3340,3340,3340,3340,0
20241230,173300,29998240,3340,3340,3340,3340,0
20241230,173200,29998240,3340,3340,3340,3340,0
20241230,173100,29998240,3340,3340,3340,3340,0
20241230,173000,29998240,3340,3340,3340,3340,0
20241230,172900,29998240,3340,3340,3340,3340,0
20241230,172800,29998240,3340,3340,3340,3340,1149
20241230,172700,29998240,3340,3340,3340,3340,0
20241230,172600,29998240,3340,3340,3340,3340,0
20241230,172500,29998240,3340,3340,3340,3340,0
20241230,172400,29998240,3340,3340,3340,3340,0
20241230,172300,29998240,3340,3340,3340,3340,0
20241230,172200,29998240,3340,3340,3340,3340,0
20241230,172100,29998240,3340,3340,3340,3340,0
20241230,172000,29998240,3340,3340,3340,3340,0
20241230,171900,29998240,3340,3340,3340,3340,0
20241230,171800,29998240,3340,3340,3340,3340,0
20241230,171700,29998240,3340,3340,3340,3340,0
20241230,171600,29998240,3340,3340,3340,3340,0
20241230,171500,29998240,3340,3340,3340,3340,0
20241230,171400,29998240,3340,3340,3340,3340,0
20241230,171300,29998240,3340,3340,3340,3340,0
20241230,171200,29998240,3340,3340,3340,3340,0
20241230,171100,29998240,3340,3340,3340,3340,0
20241230,171000,29998240,3340,3340,3340,3340,0
20241230,170900,29998240,3340,3340,3340,3340,0
20241230,170800,29998240,3340,3340,3340,3340,0
20241230,170700,29998240,3340,3340,3340,3340,0
20241230,170600,29998240,3340,3340,3340,3340,0
20241230,170500,29998240,3340,3340,3340,3340,0
20241230,170400,29998240,3340,3340,3340,3340,0
20241230,170300,29998240,3340,3340,3340,3340,0
20241230,170200,29998240,3340,3340,3340,3340,0
20241230,170100,29998240,3340,3340,3340,3340,0
20241230,170000,29998240,3340,3340,3340,3340,0
20241230,165900,29998240,3340,3340,3340,3340,0
20241230,165800,29998240,3340,3340,3340,3340,1149
20241230,165700,29998240,3340,3340,3340,3340,0
20241230,165600,29998240,3340,3340,3340,3340,0
20241230,165500,29998240,3340,3340,3340,3340,0
20241230,165400,29998240,3340,3340,3340,3340,0
20241230,165300,29998240,3340,3340,3340,3340,0
20241230,165200,29998240,3340,3340,3340,3340,0
20241230,165100,29998240,3340,3340,3340,3340,0
20241230,165000,29998240,3340,3340,3340,3340,0
20241230,164900,29998240,3340,3340,3340,3340,0
20241230,164800,29998240,3340,3340,3340,3340,0
20241230,164700,29998240,3340,3340,3340,3340,0
20241230,164600,29998240,3340,3340,3340,3340,0
20241230,164500,29998240,3340,3340,3340,3340,0
20241230,164400,29998240,3340,3340,3340,3340,0
20241230,164300,29998240,3340,3340,3340,3340,0
20241230,164200,29998240,3340,3340,3340,3340,0
20241230,164100,29998240,3340,3340,3340,3340,0
20241230,164000,29998240,3340,3340,3340,3340,0
20241230,163900,29998240,3340,3340,3340,3340,0
20241230,163800,29998240,3340,3340,3340,3340,0
20241230,163700,29998240,3340,3340,3340,3340,0
20241230,163600,29998240,3340,3340,3340,3340,0
20241230,163500,29998240,3340,3340,3340,3340,0
20241230,163400,29998240,3340,3340,3340,3340,0
20241230,163300,29998240,3340,3340,3340,3340,0
20241230,163200,29998240,3340,3340,3340,3340,0
20241230,163100,29998240,3340,3340,3340,3340,0
20241230,163000,29998240,3340,3340,3340,3340,0
20241230,162900,29998240,3340,3340,3340,3340,0
20241230,162800,29998240,3340,3340,3340,3340,1149
20241230,162700,29998240,3340,3340,3340,3340,0
20241230,162600,29998240,3340,3340,3340,3340,0
20241230,162500,29998240,3340,3340,3340,3340,0
20241230,162400,29998240,3340,3340,3340,3340,0
20241230,162300,29998240,3340,3340,3340,3340,0
20241230,162200,29998240,3340,3340,3340,3340,0
20241230,162100,29998240,3340,3340,3340,3340,0
20241230,162000,29998240,3340,3340,3340,3340,0
20241230,161900,29998240,3340,3340,3340,3340,0
20241230,161800,29998240,3340,3340,3340,3340,0
20241230,161700,29998240,3340,3340,3340,3340,0
20241230,161600,29998240,3340,3340,3340,3340,0
20241230,161500,29998240,3340,3340,3340,3340,0
20241230,161400,29998240,3340,3340,3340,3340,0
20241230,161300,29998240,3340,3340,3340,3340,0
20241230,161200,29998240,3340,3340,3340,3340,0
20241230,161100,29998240,3340,3340,3340,3340,0
20241230,161000,29998240,3340,3340,3340,3340,0
20241230,160900,29998240,3340,3340,3340,3340,0
20241230,160800,29998240,3340,3340,3340,3340,0
20241230,160700,29998240,3340,3340,3340,3340,0
20241230,160600,29998240,3340,3340,3340,3340,0
20241230,160500,29998240,3340,3340,3340,3340,0
20241230,160400,29998240,3340,3340,3340,3340,0
20241230,160300,29998240,3340,3340,3340,3340,0
20241230,160200,29998240,3340,3340,3340,3340,0
20241230,160100,29998240,3340,3340,3340,3340,0
20241230,160000,29998240,3340,3340,3340,3340,0
20241230,155900,29998240,3340,3340,3340,3340,0
20241230,155800,29998240,3340,3340,3340,3340,1149
20241230,155700,29998240,3340,3340,3340,3340,0
20241230,155600,29998240,3340,3340,3340,3340,0
20241230,155500,29998240,3340,3340,3340,3340,0
20241230,155400,29998240,3340,3340,3340,3340,0
20241230,155300,29998240,3340,3340,3340,3340,0
20241230,155200,29998240,3340,3340,3340,3340,0
20241230,155100,29998240,3340,3340,3340,3340,0
20241230,155000,29998240,3340,3340,3340,3340,0
20241230,154900,29998240,3340,3340,3340,3340,0
20241230,154800,29998240,3340,3340,3340,3340,0
20241230,154700,29998240,3340,3340,3340,3340,0
20241230,154600,29998240,3340,3340,3340,3340,0
20241230,154500,29998240,3340,3340,3340,3340,0
20241230,154400,29998240,3340,3340,3340,3340,0
20241230,154300,29998240,3340,3340,3340,3340,0
20241230,154200,29998240,3340,3340,3340,3340,0
20241230,154100,29998240,3340,3340,3340,3340,0
20241230,154000,29998240,3340,3340,3340,3340,0
20241230,153900,29998240,3340,3340,3340,3340,0
20241230,153800,29998240,3340,3340,3340,3340,0
20241230,153700,29998240,3340,3340,3340,3340,0
20241230,153600,29998240,3340,3340,3340,3340,0
20241230,153500,29998240,3340,3340,3340,3340,0
20241230,153400,29998240,3340,3340,3340,3340,0
20241230,153300,29998240,3340,3340,3340,3340,0
20241230,153200,29998240,3340,3340,3340,3340,0
20241230,153100,29998240,3340,3340,3340,3340,0
20241230,153000,29998240,3340,3340,3340,3340,1149
20241230,152900,26160580,3340,3340,3340,3340,0
20241230,152800,26160580,3340,3340,3340,3340,0
20241230,152700,26160580,3340,3340,3340,3340,0
20241230,152600,26160580,3340,3340,3340,3340,0
20241230,152500,26160580,3340,3340,3340,3340,0
20241230,152400,26160580,3340,3340,3340,3340,0
20241230,152300,26160580,3340,3340,3340,3340,0
20241230,152200,26160580,3340,3340,3340,3340,0
20241230,152100,26160580,3340,3340,3340,3340,0
20241230,152000,26160580,3340,3340,3340,3340,0
20241230,151900,26160580,3340,3340,3340,3315,94
20241230,151800,25846975,3320,3340,3340,3320,75
20241230,151700,25596615,3340,3340,3340,3340,37
20241230,151600,25473035,3340,3340,3340,3340,0
20241230,151500,25473035,3340,3340,3340,3340,0
20241230,151400,25473035,3340,3340,3340,3340,0
20241230,151300,25473035,3340,3340,3340,3340,0
20241230,151200,25473035,3340,3340,3340,3340,1
20241230,151100,25469695,3320,3340,3340,3320,96
20241230,151000,25150375,3340,3340,3340,3340,0
20241230,150900,25150375,3340,3340,3340,3340,16
20241230,150800,25096935,3340,3340,3340,3340,0
20241230,150700,25096935,3340,3340,3340,3340,0
20241230,150600,25096935,3340,3340,3340,3340,0
20241230,150500,25096935,3340,3340,3340,3340,0
20241230,150400,25096935,3340,3340,3340,3340,0
20241230,150300,25096935,3340,3340,3340,3340,0
20241230,150200,25096935,3340,3340,3340,3340,0
20241230,150100,25096935,3340,3340,3340,3340,0
20241230,150000,25096935,3340,3340,3340,3340,0
20241230,145900,25096935,3340,3340,3340,3340,0
20241230,145800,25096935,3340,3340,3340,3340,0
20241230,145700,25096935,3340,3340,3340,3340,70
20241230,145600,24863135,3340,3340,3340,3340,0
20241230,145500,24863135,3340,3340,3340,3340,0
20241230,145400,24863135,3340,3340,3340,3340,0
20241230,145300,24863135,3340,3340,3340,3340,0
20241230,145200,24863135,3340,3340,3340,3340,0
20241230,145100,24863135,3340,3340,3340,3340,3
20241230,145000,24853115,3340,3340,3340,3340,0
20241230,144900,24853115,3340,3340,3340,3340,0
20241230,144800,24853115,3340,3315,3340,3315,56
20241230,144700,24667325,3345,3345,3345,3345,1
20241230,144600,24663980,3335,3335,3335,3335,0
20241230,144500,24663980,3335,3335,3335,3335,0
20241230,144400,24663980,3335,3335,3335,3335,8
20241230,144300,24637300,3345,3320,3345,3320,243
20241230,144200,23827635,3340,3330,3340,3310,1020
20241230,144100,20439730,3330,3335,3335,3330,90
20241230,144000,20140025,3335,3335,3335,3335,20
20241230,143900,20073325,3340,3340,3340,3340,0
20241230,143800,20073325,3340,3340,3340,3340,0
20241230,143700,20073325,3340,3340,3340,3340,0
20241230,143600,20073325,3340,3340,3340,3340,0
20241230,143500,20073325,3340,3340,3340,3340,0
20241230,143400,20073325,3340,3340,3340,3340,0
20241230,143300,20073325,3340,3340,3340,3340,0
20241230,143200,20073325,3340,3340,3340,3340,0
20241230,143100,20073325,3340,3340,3340,3340,42
20241230,143000,19933045,3355,3355,3355,3355,0
20241230,142900,19933045,3355,3355,3355,3355,1
20241230,142800,19929690,3340,3340,3340,3340,100
20241230,142700,19595690,3355,3355,3355,3355,0
20241230,142600,19595690,3355,3355,3355,3355,0
20241230,142500,19595690,3355,3355,3355,3355,0
20241230,142400,19595690,3355,3355,3355,3355,1
20241230,142300,19592335,3355,3355,3355,3355,0
20241230,142200,19592335,3355,3355,3355,3355,0
20241230,142100,19592335,3355,3355,3355,3355,0
20241230,142000,19592335,3355,3355,3355,3355,9
20241230,141900,19562140,3355,3355,3355,3355,0
20241230,141800,19562140,3355,3355,3355,3355,0
20241230,141700,19562140,3355,3355,3355,3355,0
20241230,141600,19562140,3355,3355,3355,3355,0
20241230,141500,19562140,3355,3355,3355,3355,1
20241230,141400,19558785,3330,3330,3330,3330,0
20241230,141300,19558785,3330,3330,3330,3330,80
20241230,141200,19292385,3355,3355,3355,3355,544
20241230,141100,17467265,3355,3355,3355,3355,0
20241230,141000,17467265,3355,3355,3355,3355,0
20241230,140900,17467265,3355,3355,3355,3355,0
20241230,140800,17467265,3355,3355,3355,3355,0
20241230,140700,17467265,3355,3345,3355,3345,122
20241230,140600,17058880,3325,3345,3345,3325,207
20241230,140500,16370465,3345,3345,3345,3345,24
20241230,140400,16290185,3340,3340,3340,3340,0
20241230,140300,16290185,3340,3340,3340,3340,0
20241230,140200,16290185,3340,3340,3340,3340,206
20241230,140100,15602145,3340,3340,3340,3340,82
20241230,140000,15328265,3340,3340,3340,3340,7
20241230,135900,15304885,3340,3340,3340,3340,11
20241230,135800,15268145,3340,3340,3340,3340,7
20241230,135700,15244765,3340,3340,3340,3340,0
20241230,135600,15244765,3340,3340,3340,3340,0
20241230,135500,15244765,3340,3340,3340,3340,0
20241230,135400,15244765,3340,3340,3340,3340,0
20241230,135300,15244765,3340,3340,3340,3340,0
20241230,135200,15244765,3340,3340,3340,3340,0
20241230,135100,15244765,3340,3340,3340,3340,0
20241230,135000,15244765,3340,3340,3340,3340,0
20241230,134900,15244765,3340,3340,3340,3340,0
20241230,134800,15244765,3340,3340,3340,3340,0
20241230,134700,15244765,3340,3340,3340,3340,0
20241230,134600,15244765,3340,3340,3340,3340,0
20241230,134500,15244765,3340,3335,3340,3335,61
20241230,134400,15041325,3335,3335,3335,3335,0
20241230,134300,15041325,3335,3335,3335,3335,0
20241230,134200,15041325,3335,3335,3335,3335,0
20241230,134100,15041325,3335,3335,3335,3335,0
20241230,134000,15041325,3335,3335,3335,3325,93
20241230,133900,14731640,3335,3335,3335,3335,5
20241230,133800,14714965,3335,3335,3335,3335,10
20241230,133700,14681615,3335,3335,3335,3335,5
20241230,133600,14664940,3335,3335,3335,3335,5
20241230,133500,14648265,3335,3335,3335,3335,10
20241230,133400,14614915,3335,3335,3335,3335,5
20241230,133300,14598240,3335,3335,3335,3335,11
20241230,133200,14561555,3335,3335,3335,3335,5
20241230,133100,14544880,3335,3335,3335,3335,5
20241230,133000,14528205,3335,3335,3335,3335,10
20241230,132900,14494855,3335,3335,3335,3335,5
20241230,132800,14478180,3335,3335,3335,3335,5
20241230,132700,14461505,3335,3335,3335,3335,5
20241230,132600,14444830,3335,3335,3335,3335,10
20241230,132500,14411480,3335,3335,3335,3335,5
20241230,132400,14394805,3335,3335,3335,3335,5
20241230,132300,14378130,3335,3335,3335,3335,5
20241230,132200,14361455,3335,3335,3335,3335,1
20241230,132100,14358120,3335,3335,3335,3335,0
20241230,132000,14358120,3335,3335,3335,3335,0
20241230,131900,14358120,3335,3335,3335,3335,0
20241230,131800,14358120,3335,3335,3335,3330,498
20241230,131700,12699630,3335,3335,3335,3335,7
20241230,131600,12676285,3335,3335,3335,3335,7
20241230,131500,12652940,3335,3335,3335,3335,8
20241230,131400,12626260,3335,3335,3335,3335,7
20241230,131300,12602915,3335,3335,3335,3335,7
20241230,131200,12579570,3335,3335,3335,3335,8
20241230,131100,12552890,3335,3335,3335,3335,7
20241230,131000,12529545,3335,3335,3335,3335,14
20241230,130900,12482855,3335,3335,3335,3335,6
20241230,130800,12462845,3335,3335,3335,3335,2
20241230,130700,12456175,3335,3335,3335,3335,0
20241230,130600,12456175,3335,3335,3335,3335,0
20241230,130500,12456175,3335,3335,3335,3335,0
20241230,130400,12456175,3335,3335,3335,3335,0
20241230,130300,12456175,3335,3335,3335,3335,0
20241230,130200,12456175,3335,3335,3335,3335,0
20241230,130100,12456175,3335,3335,3335,3335,0
20241230,130000,12456175,3335,3335,3335,3335,1
20241230,125900,12452840,3325,3325,3325,3325,0
20241230,125800,12452840,3325,3325,3325,3325,1
20241230,125700,12449515,3335,3335,3335,3335,0
20241230,125600,12449515,3335,3335,3335,3335,0
20241230,125500,12449515,3335,3335,3335,3335,0
20241230,125400,12449515,3335,3335,3335,3335,0
20241230,125300,12449515,3335,3335,3335,3335,0
20241230,125200,12449515,3335,3335,3335,3335,0
20241230,125100,12449515,3335,3335,3335,3335,0
20241230,125000,12449515,3335,3335,3335,3335,0
20241230,124900,12449515,3335,3335,3335,3335,0
20241230,124800,12449515,3335,3335,3335,3335,0
20241230,124700,12449515,3335,3335,3335,3335,0
20241230,124600,12449515,3335,3335,3335,3335,0
20241230,124500,12449515,3335,3335,3335,3335,0
20241230,124400,12449515,3335,3335,3335,3335,0
20241230,124300,12449515,3335,3335,3335,3335,0
20241230,124200,12449515,3335,3335,3335,3335,0
20241230,124100,12449515,3335,3335,3335,3335,0
20241230,124000,12449515,3335,3335,3335,3335,0
20241230,123900,12449515,3335,3335,3335,3335,0
20241230,123800,12449515,3335,3335,3335,3335,0
20241230,123700,12449515,3335,3335,3335,3335,1
20241230,123600,12446180,3320,3320,3320,3320,320
20241230,123500,11383780,3335,3335,3335,3335,1
20241230,123400,11380445,3320,3335,3335,3320,506
20241230,123300,9699940,3335,3335,3335,3335,6
20241230,123200,9679930,3335,3335,3335,3335,4
20241230,123100,9666590,3335,3335,3335,3335,0
20241230,123000,9666590,3335,3335,3335,3335,4
20241230,122900,9653250,3335,3335,3335,3335,0
20241230,122800,9653250,3335,3335,3335,3335,0
20241230,122700,9653250,3335,3335,3335,3335,0
20241230,122600,9653250,3335,3335,3335,3335,0
20241230,122500,9653250,3335,3335,3335,3335,0
20241230,122400,9653250,3335,3335,3335,3335,0
20241230,122300,9653250,3335,3335,3335,3335,0
20241230,122200,9653250,3335,3335,3335,3335,0
20241230,122100,9653250,3335,3335,3335,3335,0
20241230,122000,9653250,3335,3335,3335,3335,0
20241230,121900,9653250,3335,3335,3335,3335,1
20241230,121800,9649915,3330,3330,3330,3330,93
20241230,121700,9340225,3335,3335,3335,3335,0
20241230,121600,9340225,3335,3335,3335,3335,0
20241230,121500,9340225,3335,3335,3335,3335,0
20241230,121400,9340225,3335,3335,3335,3335,24
20241230,121300,9260185,3335,3335,3335,3335,0
20241230,121200,9260185,3335,3335,3335,3335,0
20241230,121100,9260185,3335,3335,3335,3335,0
20241230,121000,9260185,3335,3335,3335,3335,0
20241230,120900,9260185,3335,3335,3335,3335,0
20241230,120800,9260185,3335,3335,3335,3335,0
20241230,120700,9260185,3335,3335,3335,3335,0
20241230,120600,9260185,3335,3335,3335,3335,0
20241230,120500,9260185,3335,3335,3335,3335,0
20241230,120400,9260185,3335,3335,3335,3335,0
20241230,120300,9260185,3335,3335,3335,3335,0
20241230,120200,9260185,3335,3335,3335,3335,0
20241230,120100,9260185,3335,3335,3335,3335,0
20241230,120000,9260185,3335,3335,3335,3335,0
20241230,115900,9260185,3335,3335,3335,3335,0
20241230,115800,9260185,3335,3335,3335,3335,0
20241230,115700,9260185,3335,3335,3335,3335,0
20241230,115600,9260185,3335,3335,3335,3335,1
20241230,115500,9256850,3330,3330,3340,3330,151
20241230,115400,8754010,3330,3330,3330,3330,0
20241230,115300,8754010,3330,3330,3330,3330,75
20241230,115200,8504260,3340,3340,3340,3340,0
20241230,115100,8504260,3340,3340,3340,3340,0
20241230,115000,8504260,3340,3340,3340,3340,0
20241230,114900,8504260,3340,3335,3340,3335,99
20241230,114800,8174090,3335,3335,3335,3335,101
20241230,114700,7837255,3325,3325,3325,3325,0
20241230,114600,7837255,3325,3325,3325,3325,0
20241230,114500,7837255,3325,3325,3325,3325,0
20241230,114400,7837255,3325,3325,3325,3325,0
20241230,114300,7837255,3325,3325,3325,3325,5
20241230,114200,7820630,3325,3325,3325,3325,0
20241230,114100,7820630,3325,3325,3325,3325,0
20241230,114000,7820630,3325,3325,3325,3325,0
20241230,113900,7820630,3325,3325,3325,3325,95
20241230,113800,7504755,3340,3340,3340,3340,6
20241230,113700,7484715,3340,3340,3340,3340,3
20241230,113600,7474695,3340,3340,3340,3340,6
20241230,113500,7454655,3340,3340,3340,3340,6
20241230,113400,7434615,3340,3340,3340,3340,6
20241230,113300,7414575,3340,3340,3340,3340,6
20241230,113200,7394535,3340,3340,3340,3340,7
20241230,113100,7371155,3340,3340,3340,3340,6
20241230,113000,7351115,3340,3340,3340,3340,6
20241230,112900,7331075,3340,3340,3340,3340,3
20241230,112800,7321055,3340,3325,3340,3325,5
20241230,112700,7304370,3340,3340,3340,3340,15
20241230,112600,7254270,3340,3340,3340,3340,0
20241230,112500,7254270,3340,3340,3340,3340,0
20241230,112400,7254270,3340,3340,3340,3340,0
20241230,112300,7254270,3340,3340,3340,3340,0
20241230,112200,7254270,3340,3340,3340,3340,0
20241230,112100,7254270,3340,3340,3340,3340,0
20241230,112000,7254270,3340,3340,3340,3340,0
20241230,111900,7254270,3340,3340,3340,3340,0
20241230,111800,7254270,3340,3330,3340,3330,36
20241230,111700,7134380,3330,3330,3330,3330,9
20241230,111600,7104410,3330,3330,3330,3330,0
20241230,111500,7104410,3330,3330,3330,3330,0
20241230,111400,7104410,3330,3340,3340,3330,38
20241230,111300,6977790,3340,3340,3340,3340,8
20241230,111200,6951070,3340,3340,3340,3340,8
20241230,111100,6924350,3340,3340,3340,3340,8
20241230,111000,6897630,3340,3340,3340,3340,8
20241230,110900,6870910,3340,3340,3340,3340,8
20241230,110800,6844190,3340,3340,3340,3340,8
20241230,110700,6817470,3340,3340,3340,3340,8
20241230,110600,6790750,3340,3340,3340,3340,8
20241230,110500,6764030,3340,3340,3340,3340,8
20241230,110400,6737310,3340,3340,3340,3340,8
20241230,110300,6710590,3340,3340,3340,3340,8
20241230,110200,6683870,3340,3340,3340,3340,8
20241230,110100,6657150,3340,3340,3340,3340,16
20241230,110000,6603710,3340,3340,3340,3340,8
20241230,105900,6576990,3340,3340,3340,3340,8
20241230,105800,6550270,3340,3340,3340,3340,8
20241230,105700,6523550,3340,3340,3340,3340,7
20241230,105600,6500170,3340,3340,3340,3340,8
20241230,105500,6473450,3340,3340,3340,3340,8
20241230,105400,6446730,3340,3340,3340,3340,16
20241230,105300,6393290,3340,3340,3340,3340,8
20241230,105200,6366570,3340,3340,3340,3340,18
20241230,105100,6306450,3340,3340,3340,3340,17
20241230,105000,6249670,3340,3340,3340,3340,8
20241230,104900,6222950,3340,3340,3340,3340,8
20241230,104800,6196230,3340,3340,3340,3340,8
20241230,104700,6169510,3340,3340,3340,3340,8
20241230,104600,6142790,3340,3340,3340,3340,9
20241230,104500,6112730,3340,3335,3340,3335,34
20241230,104400,5999335,3335,3335,3335,3335,39
20241230,104300,5869270,3335,3335,3335,3335,9
20241230,104200,5839255,3335,3335,3335,3335,9
20241230,104100,5809240,3335,3335,3335,3335,9
20241230,104000,5779225,3335,3335,3335,3335,39
20241230,103900,5649160,3335,3335,3335,3335,9
20241230,103800,5619145,3335,3335,3335,3335,10
20241230,103700,5585795,3335,3335,3335,3330,23
20241230,103600,5509105,3325,3325,3325,3325,136
20241230,103500,5056905,3325,3325,3325,3325,9
20241230,103400,5026980,3325,3325,3325,3325,9
20241230,103300,4997055,3325,3325,3325,3325,9
20241230,103200,4967130,3325,3325,3325,3325,9
20241230,103100,4937205,3325,3325,3325,3325,9
20241230,103000,4907280,3325,3325,3325,3325,9
20241230,102900,4877355,3325,3325,3325,3325,9
20241230,102800,4847430,3325,3325,3325,3325,10
20241230,102700,4814180,3325,3325,3325,3325,10
20241230,102600,4780930,3325,3325,3325,3325,10
20241230,102500,4747680,3325,3325,3325,3325,10
20241230,102400,4714430,3325,3325,3325,3325,10
20241230,102300,4681180,3325,3325,3325,3325,10
20241230,102200,4647930,3325,3325,3325,3325,10
20241230,102100,4614680,3325,3325,3325,3325,10
20241230,102000,4581430,3325,3325,3325,3325,10
20241230,101900,4548180,3325,3325,3325,3325,10
20241230,101800,4514930,3325,3325,3325,3325,10
20241230,101700,4481680,3325,3325,3325,3325,12
20241230,101600,4441780,3325,3325,3325,3325,0
20241230,101500,4441780,3325,3325,3325,3325,1
20241230,101400,4438455,3315,3315,3315,3315,14
20241230,101300,4392045,3320,3320,3320,3320,33
20241230,101200,4282485,3325,3325,3325,3325,15
20241230,101100,4232610,3325,3325,3325,3325,15
20241230,101000,4182735,3325,3325,3325,3325,10
20241230,100900,4149485,3325,3325,3325,3325,17
20241230,100800,4092960,3325,3325,3325,3325,17
20241230,100700,4036435,3325,3325,3325,3325,0
20241230,100600,4036435,3325,3325,3325,3325,20
20241230,100500,3969935,3325,3325,3325,3325,1
20241230,100400,3966610,3325,3325,3325,3325,20
20241230,100300,3900110,3325,3325,3325,3325,30
20241230,100200,3800360,3335,3335,3335,3335,0
20241230,100100,3800360,3335,3335,3335,3335,0
20241230,100000,3800360,3335,3335,3335,3335,0
20241230,095900,3800360,3335,3335,3335,3335,0
20241230,095800,3800360,3335,3335,3335,3335,0
20241230,095700,3800360,3335,3315,3335,3265,90
20241230,095600,3505360,3340,3340,3340,3340,0
20241230,095500,3505360,3340,3320,3340,3320,63
20241230,095400,3296180,3340,3340,3340,3340,30
20241230,095300,3195980,3340,3340,3340,3340,0
20241230,095200,3195980,3340,3340,3340,3340,30
20241230,095100,3095780,3340,3340,3340,3340,0
20241230,095000,3095780,3340,3340,3340,3340,0
20241230,094900,3095780,3340,3340,3340,3340,30
20241230,094800,2995580,3340,3340,3340,3340,1
20241230,094700,2992240,3340,3340,3340,3340,2
20241230,094600,2985560,3340,3340,3340,3340,16
20241230,094500,2932120,3340,3340,3340,3340,30
20241230,094400,2831920,3340,3340,3340,3340,0
20241230,094300,2831920,3340,3340,3340,3340,0
20241230,094200,2831920,3340,3340,3340,3340,2
20241230,094100,2825240,3325,3325,3325,3325,5
20241230,094000,2808615,3340,3340,3340,3340,1
20241230,093900,2805275,3315,3315,3315,3315,81
20241230,093800,2536760,3340,3340,3340,3340,0
20241230,093700,2536760,3340,3340,3340,3340,0
20241230,093600,2536760,3340,3340,3340,3340,0
20241230,093500,2536760,3340,3340,3340,3340,0
20241230,093400,2536760,3340,3340,3340,3340,0
20241230,093300,2536760,3340,3340,3340,3340,0
20241230,093200,2536760,3340,3340,3340,3340,0
20241230,093100,2536760,3340,3340,3340,3340,0
20241230,093000,2536760,3340,3340,3340,3340,0
20241230,092900,2536760,3340,3340,3340,3340,0
20241230,092800,2536760,3340,3340,3340,3340,0
20241230,092700,2536760,3340,3340,3340,3340,0
20241230,092600,2536760,3340,3340,3340,3340,0
20241230,092500,2536760,3340,3340,3340,3340,0
20241230,092400,2536760,3340,3340,3340,3340,0
20241230,092300,2536760,3340,3340,3340,3340,0
20241230,092200,2536760,3340,3340,3340,3340,0
20241230,092100,2536760,3340,3340,3340,3340,0
20241230,092000,2536760,3340,3340,3340,3340,0
20241230,091900,2536760,3340,3340,3340,3340,0
20241230,091800,2536760,3340,3340,3340,3340,0
20241230,091700,2536760,3340,3340,3340,3340,30
20241230,091600,2436560,3340,3340,3340,3340,0
20241230,091500,2436560,3340,3340,3340,3340,0
20241230,091400,2436560,3340,3340,3340,3340,3
20241230,091300,2426540,3345,3345,3345,3345,0
20241230,091200,2426540,3345,3345,3345,3345,0
20241230,091100,2426540,3345,3345,3345,3345,0
20241230,091000,2426540,3345,3345,3345,3345,2
20241230,090900,2419850,3345,3345,3345,3345,60
20241230,090800,2219150,3350,3350,3350,3350,200
20241230,090700,1549150,3355,3355,3355,3355,0
20241230,090600,1549150,3355,3355,3355,3355,5
20241230,090500,1532375,3350,3350,3350,3350,100
20241230,090400,1197375,3355,3355,3355,3355,0
20241230,090300,1197375,3355,3355,3355,3355,0
20241230,090200,1197375,3355,3355,3355,3355,0
20241230,090100,1197375,3355,3355,3355,3355,0
20241230,090000,1197375,3355,3335,3355,3330,359