KissMeData/261780/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,205900,172242280,3050,3050,3050,3050,646
20241224,205800,172242280,3050,3050,3050,3050,0
20241224,205700,172242280,3050,3050,3050,3050,0
20241224,205600,172242280,3050,3050,3050,3050,0
20241224,205500,172242280,3050,3050,3050,3050,0
20241224,205400,172242280,3050,3050,3050,3050,0
20241224,205300,172242280,3050,3050,3050,3050,0
20241224,205200,172242280,3050,3050,3050,3050,0
20241224,205100,172242280,3050,3050,3050,3050,0
20241224,205000,172242280,3050,3050,3050,3050,0
20241224,204900,172242280,3050,3050,3050,3050,0
20241224,204800,172242280,3050,3050,3050,3050,0
20241224,204700,172242280,3050,3050,3050,3050,0
20241224,204600,172242280,3050,3050,3050,3050,0
20241224,204500,172242280,3050,3050,3050,3050,0
20241224,204400,172242280,3050,3050,3050,3050,0
20241224,204300,172242280,3050,3050,3050,3050,0
20241224,204200,172242280,3050,3050,3050,3050,0
20241224,204100,172242280,3050,3050,3050,3050,0
20241224,204000,172242280,3050,3050,3050,3050,0
20241224,203900,172242280,3050,3050,3050,3050,0
20241224,203800,172242280,3050,3050,3050,3050,0
20241224,203700,172242280,3050,3050,3050,3050,0
20241224,203600,172242280,3050,3050,3050,3050,0
20241224,203500,172242280,3050,3050,3050,3050,0
20241224,203400,172242280,3050,3050,3050,3050,0
20241224,203300,172242280,3050,3050,3050,3050,0
20241224,203200,172242280,3050,3050,3050,3050,0
20241224,203100,172242280,3050,3050,3050,3050,0
20241224,203000,172242280,3050,3050,3050,3050,0
20241224,202900,172242280,3050,3050,3050,3050,646
20241224,202800,172242280,3050,3050,3050,3050,0
20241224,202700,172242280,3050,3050,3050,3050,0
20241224,202600,172242280,3050,3050,3050,3050,0
20241224,202500,172242280,3050,3050,3050,3050,0
20241224,202400,172242280,3050,3050,3050,3050,0
20241224,202300,172242280,3050,3050,3050,3050,0
20241224,202200,172242280,3050,3050,3050,3050,0
20241224,202100,172242280,3050,3050,3050,3050,0
20241224,202000,172242280,3050,3050,3050,3050,0
20241224,201900,172242280,3050,3050,3050,3050,0
20241224,201800,172242280,3050,3050,3050,3050,0
20241224,201700,172242280,3050,3050,3050,3050,0
20241224,201600,172242280,3050,3050,3050,3050,0
20241224,201500,172242280,3050,3050,3050,3050,0
20241224,201400,172242280,3050,3050,3050,3050,0
20241224,201300,172242280,3050,3050,3050,3050,0
20241224,201200,172242280,3050,3050,3050,3050,0
20241224,201100,172242280,3050,3050,3050,3050,0
20241224,201000,172242280,3050,3050,3050,3050,0
20241224,200900,172242280,3050,3050,3050,3050,0
20241224,200800,172242280,3050,3050,3050,3050,0
20241224,200700,172242280,3050,3050,3050,3050,0
20241224,200600,172242280,3050,3050,3050,3050,0
20241224,200500,172242280,3050,3050,3050,3050,0
20241224,200400,172242280,3050,3050,3050,3050,0
20241224,200300,172242280,3050,3050,3050,3050,0
20241224,200200,172242280,3050,3050,3050,3050,0
20241224,200100,172242280,3050,3050,3050,3050,0
20241224,200000,172242280,3050,3050,3050,3050,0
20241224,195900,172242280,3050,3050,3050,3050,646
20241224,195800,172242280,3050,3050,3050,3050,0
20241224,195700,172242280,3050,3050,3050,3050,0
20241224,195600,172242280,3050,3050,3050,3050,0
20241224,195500,172242280,3050,3050,3050,3050,0
20241224,195400,172242280,3050,3050,3050,3050,0
20241224,195300,172242280,3050,3050,3050,3050,0
20241224,195200,172242280,3050,3050,3050,3050,0
20241224,195100,172242280,3050,3050,3050,3050,0
20241224,195000,172242280,3050,3050,3050,3050,0
20241224,194900,172242280,3050,3050,3050,3050,0
20241224,194800,172242280,3050,3050,3050,3050,0
20241224,194700,172242280,3050,3050,3050,3050,0
20241224,194600,172242280,3050,3050,3050,3050,0
20241224,194500,172242280,3050,3050,3050,3050,0
20241224,194400,172242280,3050,3050,3050,3050,0
20241224,194300,172242280,3050,3050,3050,3050,0
20241224,194200,172242280,3050,3050,3050,3050,0
20241224,194100,172242280,3050,3050,3050,3050,0
20241224,194000,172242280,3050,3050,3050,3050,0
20241224,193900,172242280,3050,3050,3050,3050,0
20241224,193800,172242280,3050,3050,3050,3050,0
20241224,193700,172242280,3050,3050,3050,3050,0
20241224,193600,172242280,3050,3050,3050,3050,0
20241224,193500,172242280,3050,3050,3050,3050,0
20241224,193400,172242280,3050,3050,3050,3050,0
20241224,193300,172242280,3050,3050,3050,3050,0
20241224,193200,172242280,3050,3050,3050,3050,0
20241224,193100,172242280,3050,3050,3050,3050,0
20241224,193000,172242280,3050,3050,3050,3050,0
20241224,192900,172242280,3050,3050,3050,3050,646
20241224,192800,172242280,3050,3050,3050,3050,0
20241224,192700,172242280,3050,3050,3050,3050,0
20241224,192600,172242280,3050,3050,3050,3050,0
20241224,192500,172242280,3050,3050,3050,3050,0
20241224,192400,172242280,3050,3050,3050,3050,0
20241224,192300,172242280,3050,3050,3050,3050,0
20241224,192200,172242280,3050,3050,3050,3050,0
20241224,192100,172242280,3050,3050,3050,3050,0
20241224,192000,172242280,3050,3050,3050,3050,0
20241224,191900,172242280,3050,3050,3050,3050,0
20241224,191800,172242280,3050,3050,3050,3050,0
20241224,191700,172242280,3050,3050,3050,3050,0
20241224,191600,172242280,3050,3050,3050,3050,0
20241224,191500,172242280,3050,3050,3050,3050,0
20241224,191400,172242280,3050,3050,3050,3050,0
20241224,191300,172242280,3050,3050,3050,3050,0
20241224,191200,172242280,3050,3050,3050,3050,0
20241224,191100,172242280,3050,3050,3050,3050,0
20241224,191000,172242280,3050,3050,3050,3050,0
20241224,190900,172242280,3050,3050,3050,3050,0
20241224,190800,172242280,3050,3050,3050,3050,0
20241224,190700,172242280,3050,3050,3050,3050,0
20241224,190600,172242280,3050,3050,3050,3050,0
20241224,190500,172242280,3050,3050,3050,3050,0
20241224,190400,172242280,3050,3050,3050,3050,0
20241224,190300,172242280,3050,3050,3050,3050,0
20241224,190200,172242280,3050,3050,3050,3050,0
20241224,190100,172242280,3050,3050,3050,3050,0
20241224,190000,172242280,3050,3050,3050,3050,0
20241224,185900,172242280,3050,3050,3050,3050,646
20241224,185800,172242280,3050,3050,3050,3050,0
20241224,185700,172242280,3050,3050,3050,3050,0
20241224,185600,172242280,3050,3050,3050,3050,0
20241224,185500,172242280,3050,3050,3050,3050,0
20241224,185400,172242280,3050,3050,3050,3050,0
20241224,185300,172242280,3050,3050,3050,3050,0
20241224,185200,172242280,3050,3050,3050,3050,0
20241224,185100,172242280,3050,3050,3050,3050,0
20241224,185000,172242280,3050,3050,3050,3050,0
20241224,184900,172242280,3050,3050,3050,3050,0
20241224,184800,172242280,3050,3050,3050,3050,0
20241224,184700,172242280,3050,3050,3050,3050,0
20241224,184600,172242280,3050,3050,3050,3050,0
20241224,184500,172242280,3050,3050,3050,3050,0
20241224,184400,172242280,3050,3050,3050,3050,0
20241224,184300,172242280,3050,3050,3050,3050,0
20241224,184200,172242280,3050,3050,3050,3050,0
20241224,184100,172242280,3050,3050,3050,3050,0
20241224,184000,172242280,3050,3050,3050,3050,0
20241224,183900,172242280,3050,3050,3050,3050,0
20241224,183800,172242280,3050,3050,3050,3050,0
20241224,183700,172242280,3050,3050,3050,3050,0
20241224,183600,172242280,3050,3050,3050,3050,0
20241224,183500,172242280,3050,3050,3050,3050,0
20241224,183400,172242280,3050,3050,3050,3050,0
20241224,183300,172242280,3050,3050,3050,3050,0
20241224,183200,172242280,3050,3050,3050,3050,0
20241224,183100,172242280,3050,3050,3050,3050,0
20241224,183000,172242280,3050,3050,3050,3050,0
20241224,182900,172242280,3050,3050,3050,3050,646
20241224,182800,172242280,3050,3050,3050,3050,0
20241224,182700,172242280,3050,3050,3050,3050,0
20241224,182600,172242280,3050,3050,3050,3050,0
20241224,182500,172242280,3050,3050,3050,3050,0
20241224,182400,172242280,3050,3050,3050,3050,0
20241224,182300,172242280,3050,3050,3050,3050,0
20241224,182200,172242280,3050,3050,3050,3050,0
20241224,182100,172242280,3050,3050,3050,3050,0
20241224,182000,172242280,3050,3050,3050,3050,0
20241224,181900,172242280,3050,3050,3050,3050,0
20241224,181800,172242280,3050,3050,3050,3050,0
20241224,181700,172242280,3050,3050,3050,3050,0
20241224,181600,172242280,3050,3050,3050,3050,0
20241224,181500,172242280,3050,3050,3050,3050,0
20241224,181400,172242280,3050,3050,3050,3050,0
20241224,181300,172242280,3050,3050,3050,3050,0
20241224,181200,172242280,3050,3050,3050,3050,0
20241224,181100,172242280,3050,3050,3050,3050,0
20241224,181000,172242280,3050,3050,3050,3050,0
20241224,180900,172242280,3050,3050,3050,3050,0
20241224,180800,172242280,3050,3050,3050,3050,0
20241224,180700,172242280,3050,3050,3050,3050,0
20241224,180600,172242280,3050,3050,3050,3050,0
20241224,180500,172242280,3050,3050,3050,3050,0
20241224,180400,172242280,3050,3050,3050,3050,0
20241224,180300,172242280,3050,3050,3050,3050,0
20241224,180200,172242280,3050,3050,3050,3050,0
20241224,180100,172242280,3050,3050,3050,3050,0
20241224,180000,172242280,3050,3050,3050,3050,0
20241224,175900,172242280,3050,3050,3050,3050,646
20241224,175800,172242280,3050,3050,3050,3050,0
20241224,175700,172242280,3050,3050,3050,3050,0
20241224,175600,172242280,3050,3050,3050,3050,0
20241224,175500,172242280,3050,3050,3050,3050,0
20241224,175400,172242280,3050,3050,3050,3050,0
20241224,175300,172242280,3050,3050,3050,3050,0
20241224,175200,172242280,3050,3050,3050,3050,0
20241224,175100,172242280,3050,3050,3050,3050,0
20241224,175000,172242280,3050,3050,3050,3050,0
20241224,174900,172242280,3050,3050,3050,3050,0
20241224,174800,172242280,3050,3050,3050,3050,0
20241224,174700,172242280,3050,3050,3050,3050,0
20241224,174600,172242280,3050,3050,3050,3050,0
20241224,174500,172242280,3050,3050,3050,3050,0
20241224,174400,172242280,3050,3050,3050,3050,0
20241224,174300,172242280,3050,3050,3050,3050,0
20241224,174200,172242280,3050,3050,3050,3050,0
20241224,174100,172242280,3050,3050,3050,3050,0
20241224,174000,172242280,3050,3050,3050,3050,0
20241224,173900,172242280,3050,3050,3050,3050,0
20241224,173800,172242280,3050,3050,3050,3050,0
20241224,173700,172242280,3050,3050,3050,3050,0
20241224,173600,172242280,3050,3050,3050,3050,0
20241224,173500,172242280,3050,3050,3050,3050,0
20241224,173400,172242280,3050,3050,3050,3050,0
20241224,173300,172242280,3050,3050,3050,3050,0
20241224,173200,172242280,3050,3050,3050,3050,0
20241224,173100,172242280,3050,3050,3050,3050,0
20241224,173000,172242280,3050,3050,3050,3050,0
20241224,172900,172242280,3050,3050,3050,3050,646
20241224,172800,172242280,3050,3050,3050,3050,0
20241224,172700,172242280,3050,3050,3050,3050,0
20241224,172600,172242280,3050,3050,3050,3050,0
20241224,172500,172242280,3050,3050,3050,3050,0
20241224,172400,172242280,3050,3050,3050,3050,0
20241224,172300,172242280,3050,3050,3050,3050,0
20241224,172200,172242280,3050,3050,3050,3050,0
20241224,172100,172242280,3050,3050,3050,3050,0
20241224,172000,172242280,3050,3050,3050,3050,0
20241224,171900,172242280,3050,3050,3050,3050,0
20241224,171800,172242280,3050,3050,3050,3050,0
20241224,171700,172242280,3050,3050,3050,3050,0
20241224,171600,172242280,3050,3050,3050,3050,0
20241224,171500,172242280,3050,3050,3050,3050,0
20241224,171400,172242280,3050,3050,3050,3050,0
20241224,171300,172242280,3050,3050,3050,3050,0
20241224,171200,172242280,3050,3050,3050,3050,0
20241224,171100,172242280,3050,3050,3050,3050,0
20241224,171000,172242280,3050,3050,3050,3050,0
20241224,170900,172242280,3050,3050,3050,3050,0
20241224,170800,172242280,3050,3050,3050,3050,0
20241224,170700,172242280,3050,3050,3050,3050,0
20241224,170600,172242280,3050,3050,3050,3050,0
20241224,170500,172242280,3050,3050,3050,3050,0
20241224,170400,172242280,3050,3050,3050,3050,0
20241224,170300,172242280,3050,3050,3050,3050,0
20241224,170200,172242280,3050,3050,3050,3050,0
20241224,170100,172242280,3050,3050,3050,3050,0
20241224,170000,172242280,3050,3050,3050,3050,0
20241224,165900,172242280,3050,3050,3050,3050,646
20241224,165800,172242280,3050,3050,3050,3050,0
20241224,165700,172242280,3050,3050,3050,3050,0
20241224,165600,172242280,3050,3050,3050,3050,0
20241224,165500,172242280,3050,3050,3050,3050,0
20241224,165400,172242280,3050,3050,3050,3050,0
20241224,165300,172242280,3050,3050,3050,3050,0
20241224,165200,172242280,3050,3050,3050,3050,0
20241224,165100,172242280,3050,3050,3050,3050,0
20241224,165000,172242280,3050,3050,3050,3050,0
20241224,164900,172242280,3050,3050,3050,3050,0
20241224,164800,172242280,3050,3050,3050,3050,0
20241224,164700,172242280,3050,3050,3050,3050,0
20241224,164600,172242280,3050,3050,3050,3050,0
20241224,164500,172242280,3050,3050,3050,3050,0
20241224,164400,172242280,3050,3050,3050,3050,0
20241224,164300,172242280,3050,3050,3050,3050,0
20241224,164200,172242280,3050,3050,3050,3050,0
20241224,164100,172242280,3050,3050,3050,3050,0
20241224,164000,172242280,3050,3050,3050,3050,0
20241224,163900,172242280,3050,3050,3050,3050,0
20241224,163800,172242280,3050,3050,3050,3050,0
20241224,163700,172242280,3050,3050,3050,3050,0
20241224,163600,172242280,3050,3050,3050,3050,0
20241224,163500,172242280,3050,3050,3050,3050,0
20241224,163400,172242280,3050,3050,3050,3050,0
20241224,163300,172242280,3050,3050,3050,3050,0
20241224,163200,172242280,3050,3050,3050,3050,0
20241224,163100,172242280,3050,3050,3050,3050,0
20241224,163000,172242280,3050,3050,3050,3050,0
20241224,162900,172242280,3050,3050,3050,3050,646
20241224,162800,172242280,3050,3050,3050,3050,0
20241224,162700,172242280,3050,3050,3050,3050,0
20241224,162600,172242280,3050,3050,3050,3050,0
20241224,162500,172242280,3050,3050,3050,3050,0
20241224,162400,172242280,3050,3050,3050,3050,0
20241224,162300,172242280,3050,3050,3050,3050,0
20241224,162200,172242280,3050,3050,3050,3050,0
20241224,162100,172242280,3050,3050,3050,3050,0
20241224,162000,172242280,3050,3050,3050,3050,0
20241224,161900,172242280,3050,3050,3050,3050,0
20241224,161800,172242280,3050,3050,3050,3050,0
20241224,161700,172242280,3050,3050,3050,3050,0
20241224,161600,172242280,3050,3050,3050,3050,0
20241224,161500,172242280,3050,3050,3050,3050,0
20241224,161400,172242280,3050,3050,3050,3050,0
20241224,161300,172242280,3050,3050,3050,3050,0
20241224,161200,172242280,3050,3050,3050,3050,0
20241224,161100,172242280,3050,3050,3050,3050,0
20241224,161000,172242280,3050,3050,3050,3050,0
20241224,160900,172242280,3050,3050,3050,3050,0
20241224,160800,172242280,3050,3050,3050,3050,0
20241224,160700,172242280,3050,3050,3050,3050,0
20241224,160600,172242280,3050,3050,3050,3050,0
20241224,160500,172242280,3050,3050,3050,3050,0
20241224,160400,172242280,3050,3050,3050,3050,0
20241224,160300,172242280,3050,3050,3050,3050,0
20241224,160200,172242280,3050,3050,3050,3050,0
20241224,160100,172242280,3050,3050,3050,3050,0
20241224,160000,172242280,3050,3050,3050,3050,0
20241224,155900,172242280,3050,3050,3050,3050,646
20241224,155800,172242280,3050,3050,3050,3050,0
20241224,155700,172242280,3050,3050,3050,3050,0
20241224,155600,172242280,3050,3050,3050,3050,0
20241224,155500,172242280,3050,3050,3050,3050,0
20241224,155400,172242280,3050,3050,3050,3050,0
20241224,155300,172242280,3050,3050,3050,3050,0
20241224,155200,172242280,3050,3050,3050,3050,0
20241224,155100,172242280,3050,3050,3050,3050,0
20241224,155000,172242280,3050,3050,3050,3050,0
20241224,154900,172242280,3050,3050,3050,3050,0
20241224,154800,172242280,3050,3050,3050,3050,0
20241224,154700,172242280,3050,3050,3050,3050,0
20241224,154600,172242280,3050,3050,3050,3050,0
20241224,154500,172242280,3050,3050,3050,3050,0
20241224,154400,172242280,3050,3050,3050,3050,0
20241224,154300,172242280,3050,3050,3050,3050,0
20241224,154200,172242280,3050,3050,3050,3050,0
20241224,154100,172242280,3050,3050,3050,3050,0
20241224,154000,172242280,3050,3050,3050,3050,0
20241224,153900,172242280,3050,3050,3050,3050,0
20241224,153800,172242280,3050,3050,3050,3050,0
20241224,153700,172242280,3050,3050,3050,3050,0
20241224,153600,172242280,3050,3050,3050,3050,0
20241224,153500,172242280,3050,3050,3050,3050,0
20241224,153400,172242280,3050,3050,3050,3050,0
20241224,153300,172242280,3050,3050,3050,3050,0
20241224,153200,172242280,3050,3050,3050,3050,0
20241224,153100,172242280,3050,3050,3050,3050,0
20241224,153000,172242280,3050,3050,3050,3050,646
20241224,152900,170271980,3045,3045,3045,3045,0
20241224,152800,170271980,3045,3045,3045,3045,0
20241224,152700,170271980,3045,3045,3045,3045,0
20241224,152600,170271980,3045,3045,3045,3045,0
20241224,152500,170271980,3045,3045,3045,3045,0
20241224,152400,170271980,3045,3045,3045,3045,0
20241224,152300,170271980,3045,3045,3045,3045,0
20241224,152200,170271980,3045,3045,3045,3045,0
20241224,152100,170271980,3045,3045,3045,3045,0
20241224,152000,170271980,3045,3045,3045,3045,0
20241224,151900,170271980,3045,3045,3045,3045,1485
20241224,151800,165750155,3045,3045,3045,3045,10
20241224,151700,165719705,3045,3045,3045,3045,0
20241224,151600,165719705,3045,3045,3045,3045,0
20241224,151500,165719705,3045,3045,3045,3045,37
20241224,151400,165607040,3045,3045,3045,3045,50
20241224,151300,165454790,3045,3045,3045,3045,50
20241224,151200,165302540,3050,3050,3050,3050,0
20241224,151100,165302540,3050,3040,3050,3040,642
20241224,151000,163347325,3045,3040,3045,3040,15
20241224,150900,163301700,3040,3040,3040,3040,5
20241224,150800,163286500,3040,3040,3040,3040,0
20241224,150700,163286500,3040,3040,3040,3040,50
20241224,150600,163134500,3045,3045,3045,3045,0
20241224,150500,163134500,3045,3045,3045,3045,0
20241224,150400,163134500,3045,3045,3045,3045,0
20241224,150300,163134500,3045,3045,3045,3045,0
20241224,150200,163134500,3045,3045,3045,3045,0
20241224,150100,163134500,3045,3045,3045,3045,0
20241224,150000,163134500,3045,3045,3045,3045,0
20241224,145900,163134500,3045,3045,3045,3045,1000
20241224,145800,160089500,3040,3040,3040,3040,0
20241224,145700,160089500,3040,3015,3040,3015,504
20241224,145600,158557390,3045,3040,3045,3040,106
20241224,145500,158234925,3040,3025,3040,3025,1218
20241224,145400,154539865,3020,3010,3020,3010,932
20241224,145300,151733225,3010,3010,3010,3010,1039
20241224,145200,148605835,3010,3010,3010,3010,100
20241224,145100,148304835,3020,3020,3020,3020,0
20241224,145000,148304835,3020,3020,3020,3020,0
20241224,144900,148304835,3020,3020,3020,3020,0
20241224,144800,148304835,3020,3020,3020,3020,2
20241224,144700,148298795,3010,3010,3010,3010,0
20241224,144600,148298795,3010,3010,3010,3010,0
20241224,144500,148298795,3010,3010,3010,3010,48
20241224,144400,148154315,3025,3020,3025,3020,141
20241224,144300,147728395,3020,3000,3020,3000,1034
20241224,144200,144606395,3020,3020,3020,3020,0
20241224,144100,144606395,3020,3020,3020,3020,333
20241224,144000,143600735,3020,3015,3020,3015,10
20241224,143900,143570560,3025,3025,3025,3025,0
20241224,143800,143570560,3025,3025,3025,3025,0
20241224,143700,143570560,3025,3025,3025,3025,0
20241224,143600,143570560,3025,3025,3025,3025,0
20241224,143500,143570560,3025,3025,3025,3025,0
20241224,143400,143570560,3025,3025,3025,3025,0
20241224,143300,143570560,3025,3025,3025,3025,0
20241224,143200,143570560,3025,3025,3025,3025,0
20241224,143100,143570560,3025,3025,3025,3025,0
20241224,143000,143570560,3025,3025,3025,3025,0
20241224,142900,143570560,3025,3025,3025,3025,0
20241224,142800,143570560,3025,3025,3025,3025,0
20241224,142700,143570560,3025,3025,3025,3025,2
20241224,142600,143564510,3000,3000,3000,3000,0
20241224,142500,143564510,3000,3005,3005,3000,1000
20241224,142400,140561100,3000,3000,3000,3000,0
20241224,142300,140561100,3000,3005,3005,3000,160
20241224,142200,140080350,3025,3025,3025,3025,0
20241224,142100,140080350,3025,3025,3025,3025,0
20241224,142000,140080350,3025,3025,3025,3025,0
20241224,141900,140080350,3025,3025,3025,3025,0
20241224,141800,140080350,3025,3025,3025,3025,102
20241224,141700,139771800,3025,3025,3025,3025,0
20241224,141600,139771800,3025,3025,3025,3025,0
20241224,141500,139771800,3025,3025,3025,3025,1
20241224,141400,139768775,3020,3020,3020,3020,15
20241224,141300,139723475,3010,3010,3010,3010,0
20241224,141200,139723475,3010,3010,3010,3010,0
20241224,141100,139723475,3010,3010,3010,3010,0
20241224,141000,139723475,3010,3010,3010,3010,0
20241224,140900,139723475,3010,3010,3010,3010,100
20241224,140800,139422475,3010,3010,3010,3010,1767
20241224,140700,134103805,3010,3010,3010,3010,2
20241224,140600,134097785,3015,3015,3015,3015,0
20241224,140500,134097785,3015,3015,3015,3015,0
20241224,140400,134097785,3015,3015,3015,3015,0
20241224,140300,134097785,3015,3015,3015,3015,10
20241224,140200,134067635,3015,3015,3015,3015,0
20241224,140100,134067635,3015,3015,3015,3015,0
20241224,140000,134067635,3015,3015,3015,3015,0
20241224,135900,134067635,3015,3015,3015,3015,0
20241224,135800,134067635,3015,3015,3015,3015,0
20241224,135700,134067635,3015,3015,3015,3015,0
20241224,135600,134067635,3015,3015,3015,3015,0
20241224,135500,134067635,3015,3015,3015,3015,0
20241224,135400,134067635,3015,3015,3015,3015,0
20241224,135300,134067635,3015,3015,3015,3015,20
20241224,135200,134007335,3015,3015,3015,3015,0
20241224,135100,134007335,3015,3015,3015,3015,0
20241224,135000,134007335,3015,3015,3015,3015,0
20241224,134900,134007335,3015,3015,3015,3015,0
20241224,134800,134007335,3015,3015,3015,3015,0
20241224,134700,134007335,3015,3015,3015,3015,3
20241224,134600,133998290,3015,3015,3015,3015,0
20241224,134500,133998290,3015,3015,3015,3015,12
20241224,134400,133962110,3020,3020,3020,3020,0
20241224,134300,133962110,3020,3020,3020,3020,0
20241224,134200,133962110,3020,3020,3020,3020,0
20241224,134100,133962110,3020,3015,3020,3015,40
20241224,134000,133841460,3015,3015,3015,3015,20
20241224,133900,133781160,3015,3015,3015,3015,21
20241224,133800,133717845,3015,3015,3015,3015,0
20241224,133700,133717845,3015,3015,3015,3015,42
20241224,133600,133591215,3020,3020,3020,3020,0
20241224,133500,133591215,3020,3020,3020,3020,0
20241224,133400,133591215,3020,3020,3020,3020,0
20241224,133300,133591215,3020,3020,3020,3020,0
20241224,133200,133591215,3020,3020,3020,3020,0
20241224,133100,133591215,3020,3020,3020,3020,0
20241224,133000,133591215,3020,3020,3020,3020,0
20241224,132900,133591215,3020,3020,3020,3020,0
20241224,132800,133591215,3020,3020,3020,3020,0
20241224,132700,133591215,3020,3020,3020,3020,30
20241224,132600,133500615,3020,3020,3020,3020,0
20241224,132500,133500615,3020,3020,3020,3020,0
20241224,132400,133500615,3020,3020,3020,3020,0
20241224,132300,133500615,3020,3020,3020,3020,0
20241224,132200,133500615,3020,3020,3020,3020,0
20241224,132100,133500615,3020,3020,3020,3020,0
20241224,132000,133500615,3020,3020,3020,3020,0
20241224,131900,133500615,3020,3020,3020,3020,0
20241224,131800,133500615,3020,3020,3020,3020,0
20241224,131700,133500615,3020,3020,3020,3020,1
20241224,131600,133497595,3020,3020,3020,3020,0
20241224,131500,133497595,3020,3020,3020,3020,0
20241224,131400,133497595,3020,3020,3020,3020,362
20241224,131300,132404355,3030,3030,3030,3030,0
20241224,131200,132404355,3030,3030,3030,3030,4
20241224,131100,132392235,3030,3030,3030,3030,0
20241224,131000,132392235,3030,3030,3030,3030,0
20241224,130900,132392235,3030,3030,3030,3030,0
20241224,130800,132392235,3030,3030,3030,3030,0
20241224,130700,132392235,3030,3030,3030,3030,0
20241224,130600,132392235,3030,3030,3030,3030,0
20241224,130500,132392235,3030,3030,3030,3030,10
20241224,130400,132361935,3030,3020,3030,3020,9
20241224,130300,132334695,3020,3020,3020,3020,0
20241224,130200,132334695,3020,3020,3020,3020,0
20241224,130100,132334695,3020,3020,3020,3020,0
20241224,130000,132334695,3020,3020,3020,3020,0
20241224,125900,132334695,3020,3020,3020,3020,100
20241224,125800,132032695,3030,3030,3030,3030,0
20241224,125700,132032695,3030,3030,3030,3030,0
20241224,125600,132032695,3030,3030,3030,3030,20
20241224,125500,131972095,3020,3020,3020,3020,0
20241224,125400,131972095,3020,3020,3020,3020,0
20241224,125300,131972095,3020,3020,3020,3020,0
20241224,125200,131972095,3020,3020,3020,3020,0
20241224,125100,131972095,3020,3020,3020,3020,6
20241224,125000,131953975,3030,3030,3030,3030,200
20241224,124900,131347975,3030,3030,3030,3030,0
20241224,124800,131347975,3030,3030,3030,3030,0
20241224,124700,131347975,3030,3030,3030,3030,0
20241224,124600,131347975,3030,3030,3030,3030,0
20241224,124500,131347975,3030,3030,3030,3030,0
20241224,124400,131347975,3030,3030,3030,3030,10
20241224,124300,131317675,3030,3030,3030,3030,0
20241224,124200,131317675,3030,3030,3030,3030,3
20241224,124100,131308585,3020,3020,3020,3020,1
20241224,124000,131305565,3020,3020,3020,3020,0
20241224,123900,131305565,3020,3020,3020,3020,0
20241224,123800,131305565,3020,3020,3020,3020,0
20241224,123700,131305565,3020,3020,3020,3020,0
20241224,123600,131305565,3020,3020,3020,3020,0
20241224,123500,131305565,3020,3020,3020,3020,0
20241224,123400,131305565,3020,3020,3020,3020,0
20241224,123300,131305565,3020,3020,3020,3020,0
20241224,123200,131305565,3020,3020,3020,3020,479
20241224,123100,129858985,3020,3020,3020,3020,0
20241224,123000,129858985,3020,3020,3020,3020,0
20241224,122900,129858985,3020,3020,3020,3020,0
20241224,122800,129858985,3020,3020,3020,3020,0
20241224,122700,129858985,3020,3020,3020,3020,0
20241224,122600,129858985,3020,3020,3020,3020,0
20241224,122500,129858985,3020,3020,3020,3020,0
20241224,122400,129858985,3020,3020,3020,3020,0
20241224,122300,129858985,3020,3020,3020,3020,0
20241224,122200,129858985,3020,3020,3020,3020,0
20241224,122100,129858985,3020,3020,3020,3020,0
20241224,122000,129858985,3020,3020,3020,3020,10
20241224,121900,129828785,3000,3000,3000,3000,0
20241224,121800,129828785,3000,3010,3010,3000,1253
20241224,121700,126063170,3020,3020,3020,3020,0
20241224,121600,126063170,3020,3020,3020,3020,0
20241224,121500,126063170,3020,3020,3020,3020,0
20241224,121400,126063170,3020,3020,3020,3020,0
20241224,121300,126063170,3020,3020,3020,3020,0
20241224,121200,126063170,3020,3020,3020,3020,0
20241224,121100,126063170,3020,3020,3020,3020,0
20241224,121000,126063170,3020,3020,3020,3020,0
20241224,120900,126063170,3020,3020,3020,3020,101
20241224,120800,125758150,3010,3010,3010,3010,200
20241224,120700,125156150,3010,3010,3010,3010,2
20241224,120600,125150130,3010,3010,3010,3010,0
20241224,120500,125150130,3010,3010,3010,3010,0
20241224,120400,125150130,3010,3010,3010,3010,0
20241224,120300,125150130,3010,3010,3010,3010,0
20241224,120200,125150130,3010,3000,3010,3000,44
20241224,120100,125018120,3010,3010,3010,3010,0
20241224,120000,125018120,3010,3010,3010,3010,0
20241224,115900,125018120,3010,3010,3010,3010,0
20241224,115800,125018120,3010,3010,3010,3010,0
20241224,115700,125018120,3010,3010,3010,3010,0
20241224,115600,125018120,3010,3005,3010,3005,433
20241224,115500,123716170,3010,3010,3010,3010,0
20241224,115400,123716170,3010,3010,3010,3010,5
20241224,115300,123701120,3010,3010,3010,3010,0
20241224,115200,123701120,3010,3010,3010,3010,0
20241224,115100,123701120,3010,3010,3010,3010,0
20241224,115000,123701120,3010,3010,3010,3010,0
20241224,114900,123701120,3010,3010,3010,3010,0
20241224,114800,123701120,3010,3010,3010,3010,0
20241224,114700,123701120,3010,3010,3010,3010,0
20241224,114600,123701120,3010,3010,3010,3010,0
20241224,114500,123701120,3010,3010,3010,3010,0
20241224,114400,123701120,3010,3010,3010,3010,2
20241224,114300,123695100,3010,3010,3010,3010,2
20241224,114200,123689080,3010,3010,3010,3010,33
20241224,114100,123589750,3010,3010,3010,3010,0
20241224,114000,123589750,3010,3010,3010,3010,1
20241224,113900,123586740,3000,3000,3000,3000,11
20241224,113800,123553740,3005,3005,3005,3005,0
20241224,113700,123553740,3005,3005,3005,3005,0
20241224,113600,123553740,3005,3005,3005,3005,0
20241224,113500,123553740,3005,3005,3005,3005,0
20241224,113400,123553740,3005,3005,3005,3005,0
20241224,113300,123553740,3005,3005,3005,3005,0
20241224,113200,123553740,3005,2995,3005,2990,1902
20241224,113100,117866315,2995,2995,2995,2995,0
20241224,113000,117866315,2995,2995,2995,2995,0
20241224,112900,117866315,2995,2995,2995,2995,0
20241224,112800,117866315,2995,2995,2995,2995,0
20241224,112700,117866315,2995,2995,2995,2995,0
20241224,112600,117866315,2995,2995,2995,2995,0
20241224,112500,117866315,2995,2995,2995,2995,0
20241224,112400,117866315,2995,2995,2995,2995,0
20241224,112300,117866315,2995,2995,2995,2995,0
20241224,112200,117866315,2995,2995,2995,2995,0
20241224,112100,117866315,2995,2995,2995,2995,0
20241224,112000,117866315,2995,2995,2995,2995,0
20241224,111900,117866315,2995,2995,2995,2995,100
20241224,111800,117566815,2995,2995,2995,2995,0
20241224,111700,117566815,2995,2995,2995,2995,0
20241224,111600,117566815,2995,2995,2995,2995,1
20241224,111500,117563820,2995,2995,2995,2995,1
20241224,111400,117560825,2990,2990,2990,2990,0
20241224,111300,117560825,2990,2990,2990,2990,0
20241224,111200,117560825,2990,3000,3000,2990,3000
20241224,111100,108589545,3000,3000,3000,3000,0
20241224,111000,108589545,3000,3000,3000,3000,0
20241224,110900,108589545,3000,3000,3000,3000,1
20241224,110800,108586545,3010,3010,3010,3010,0
20241224,110700,108586545,3010,3010,3010,3010,0
20241224,110600,108586545,3010,3010,3010,3010,0
20241224,110500,108586545,3010,3005,3010,3005,2
20241224,110400,108580530,2995,2995,2995,2995,312
20241224,110300,107646090,2995,2995,2995,2995,0
20241224,110200,107646090,2995,3000,3000,2995,370
20241224,110100,106537890,3010,3010,3010,3010,0
20241224,110000,106537890,3010,3010,3010,3010,330
20241224,105900,105544590,3015,3015,3015,3015,0
20241224,105800,105544590,3015,3015,3015,3015,1
20241224,105700,105541575,2995,2995,2995,2995,0
20241224,105600,105541575,2995,2995,2995,2995,0
20241224,105500,105541575,2995,3000,3000,2995,773
20241224,105400,103226435,2995,2995,2995,2995,622
20241224,105300,101363545,3005,3005,3005,3005,3
20241224,105200,101354530,3005,3005,3005,3005,1
20241224,105100,101351525,2990,3005,3005,2990,102
20241224,105000,101046515,3020,2995,3020,2990,201
20241224,104900,100445040,3020,3005,3020,3005,331
20241224,104800,99445855,3005,3005,3005,3005,1
20241224,104700,99442850,3000,3000,3000,3000,353
20241224,104600,98383850,2995,2995,2995,2995,0
20241224,104500,98383850,2995,2995,2995,2995,0
20241224,104400,98383850,2995,2995,2995,2995,23
20241224,104300,98314965,3000,3000,3000,3000,0
20241224,104200,98314965,3000,3000,3000,3000,2
20241224,104100,98308965,3000,3000,3000,3000,3
20241224,104000,98299965,2995,2995,2995,2995,0
20241224,103900,98299965,2995,2995,2995,2995,11
20241224,103800,98267020,2995,2995,2995,2995,1
20241224,103700,98264025,2995,2995,2995,2995,0
20241224,103600,98264025,2995,2995,2995,2995,0
20241224,103500,98264025,2995,2995,2995,2995,160
20241224,103400,97784825,2995,2995,2995,2995,54
20241224,103300,97623095,3005,3005,3005,3005,0
20241224,103200,97623095,3005,3005,3005,3005,0
20241224,103100,97623095,3005,3005,3005,3005,454
20241224,103000,96258825,2990,3025,3025,2985,5915
20241224,102900,78569640,3025,3000,3030,2990,3818
20241224,102800,67132825,3000,3005,3005,3000,1000
20241224,102700,64132085,3010,3010,3010,3010,0
20241224,102600,64132085,3010,3010,3010,3010,1
20241224,102500,64129075,3035,3035,3035,3035,0
20241224,102400,64129075,3035,3035,3035,3035,0
20241224,102300,64129075,3035,3035,3035,3035,0
20241224,102200,64129075,3035,3035,3035,3035,0
20241224,102100,64129075,3035,3035,3035,3035,25
20241224,102000,64053200,3035,3035,3035,3035,10
20241224,101900,64022850,3035,3035,3035,3035,0
20241224,101800,64022850,3035,3035,3035,3035,0
20241224,101700,64022850,3035,3035,3035,3035,0
20241224,101600,64022850,3035,3035,3035,3035,0
20241224,101500,64022850,3035,3035,3035,3035,0
20241224,101400,64022850,3035,3035,3035,3035,33
20241224,101300,63922695,3035,3035,3035,3035,3
20241224,101200,63913590,3005,3005,3005,3005,0
20241224,101100,63913590,3005,3005,3005,3005,480
20241224,101000,62471190,3010,3010,3010,3010,0
20241224,100900,62471190,3010,3010,3010,3010,1193
20241224,100800,58880260,3035,3035,3035,3035,2
20241224,100700,58874190,3005,3005,3005,3005,0
20241224,100600,58874190,3005,3005,3005,3005,0
20241224,100500,58874190,3005,3025,3025,3005,520
20241224,100400,57305085,3030,3030,3030,3030,320
20241224,100300,56335485,3045,3045,3045,3045,0
20241224,100200,56335485,3045,3045,3045,3045,2
20241224,100100,56329395,3040,3040,3040,3040,200
20241224,100000,55721395,3050,3050,3050,3050,0
20241224,095900,55721395,3050,3050,3050,3050,0
20241224,095800,55721395,3050,3050,3050,3050,0
20241224,095700,55721395,3050,3050,3050,3050,0
20241224,095600,55721395,3050,3040,3050,3040,10
20241224,095500,55690905,3030,3030,3030,3030,0
20241224,095400,55690905,3030,3030,3030,3030,0
20241224,095300,55690905,3030,3030,3030,3030,0
20241224,095200,55690905,3030,3040,3040,3030,716
20241224,095100,53520825,3050,3050,3050,3050,0
20241224,095000,53520825,3050,3050,3050,3050,2
20241224,094900,53514725,3040,3040,3040,3040,0
20241224,094800,53514725,3040,3040,3040,3040,0
20241224,094700,53514725,3040,3040,3040,3040,432
20241224,094600,52201445,3040,3040,3040,3040,451
20241224,094500,50830405,3045,3040,3045,3040,123
20241224,094400,50456405,3050,3050,3050,3050,250
20241224,094300,49693905,3050,3050,3050,3050,101
20241224,094200,49385855,3040,3050,3050,3040,12
20241224,094100,49349355,3050,3050,3050,3045,19
20241224,094000,49291415,3050,3040,3050,3030,561
20241224,093900,47586565,3030,3030,3030,3030,48
20241224,093800,47441125,3040,3040,3040,3040,10
20241224,093700,47410725,3040,3040,3040,3040,0
20241224,093600,47410725,3040,3040,3040,3040,0
20241224,093500,47410725,3040,3040,3040,3040,0
20241224,093400,47410725,3040,3040,3040,3040,137
20241224,093300,46994245,3040,3040,3040,3040,0
20241224,093200,46994245,3040,3040,3040,3040,0
20241224,093100,46994245,3040,3050,3050,3040,58
20241224,093000,46817825,3050,3050,3050,3050,51
20241224,092900,46662275,3040,3035,3040,3035,300
20241224,092800,45751375,3035,3035,3035,3035,1
20241224,092700,45748340,3035,3035,3035,3035,0
20241224,092600,45748340,3035,3035,3035,3035,1
20241224,092500,45745305,3020,3020,3020,3020,100
20241224,092400,45443305,3010,3010,3010,3010,0
20241224,092300,45443305,3010,3010,3010,3010,200
20241224,092200,44841305,3000,3000,3000,3000,309
20241224,092100,43914305,2990,2990,2990,2990,0
20241224,092000,43914305,2990,2990,2990,2990,100
20241224,091900,43615305,2990,2990,2990,2990,2
20241224,091800,43609325,3000,3000,3000,3000,15
20241224,091700,43564325,3000,2990,3000,2985,744
20241224,091600,41338760,2985,2980,2985,2980,914
20241224,091500,38610970,2985,2985,2985,2985,203
20241224,091400,38005015,2990,2990,2990,2990,784
20241224,091300,35660855,2985,2995,2995,2985,1010
20241224,091200,32645905,2985,2985,2985,2980,307
20241224,091100,31730515,2980,2995,2995,2980,808
20241224,091000,29319810,3000,3000,3000,3000,94
20241224,090900,29037810,3005,3005,3005,3005,0
20241224,090800,29037810,3005,3005,3005,3005,0
20241224,090700,29037810,3005,3010,3010,2985,5201
20241224,090600,13490955,3010,3010,3010,3010,20
20241224,090500,13430755,3010,3015,3020,3010,1727
20241224,090400,8232115,3020,3020,3020,3020,1441
20241224,090300,3880295,3050,3045,3050,3045,200
20241224,090200,3270580,3025,3025,3025,3025,410
20241224,090100,2030330,3025,3040,3040,3025,23
20241224,090000,1960530,3040,3025,3040,3025,648