KissMeData/123700/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,201800,67017475,2980,2980,2980,2980,251
20241213,201700,67017475,2980,2980,2980,2980,0
20241213,201600,67017475,2980,2980,2980,2980,0
20241213,201500,67017475,2980,2980,2980,2980,0
20241213,201400,67017475,2980,2980,2980,2980,0
20241213,201300,67017475,2980,2980,2980,2980,0
20241213,201200,67017475,2980,2980,2980,2980,0
20241213,201100,67017475,2980,2980,2980,2980,0
20241213,201000,67017475,2980,2980,2980,2980,0
20241213,200900,67017475,2980,2980,2980,2980,0
20241213,200800,67017475,2980,2980,2980,2980,0
20241213,200700,67017475,2980,2980,2980,2980,0
20241213,200600,67017475,2980,2980,2980,2980,0
20241213,200500,67017475,2980,2980,2980,2980,0
20241213,200400,67017475,2980,2980,2980,2980,0
20241213,200300,67017475,2980,2980,2980,2980,0
20241213,200200,67017475,2980,2980,2980,2980,0
20241213,200100,67017475,2980,2980,2980,2980,0
20241213,200000,67017475,2980,2980,2980,2980,0
20241213,195900,67017475,2980,2980,2980,2980,0
20241213,195800,67017475,2980,2980,2980,2980,0
20241213,195700,67017475,2980,2980,2980,2980,0
20241213,195600,67017475,2980,2980,2980,2980,0
20241213,195500,67017475,2980,2980,2980,2980,0
20241213,195400,67017475,2980,2980,2980,2980,0
20241213,195300,67017475,2980,2980,2980,2980,0
20241213,195200,67017475,2980,2980,2980,2980,0
20241213,195100,67017475,2980,2980,2980,2980,0
20241213,195000,67017475,2980,2980,2980,2980,0
20241213,194900,67017475,2980,2980,2980,2980,0
20241213,194800,67017475,2980,2980,2980,2980,251
20241213,194700,67017475,2980,2980,2980,2980,0
20241213,194600,67017475,2980,2980,2980,2980,0
20241213,194500,67017475,2980,2980,2980,2980,0
20241213,194400,67017475,2980,2980,2980,2980,0
20241213,194300,67017475,2980,2980,2980,2980,0
20241213,194200,67017475,2980,2980,2980,2980,0
20241213,194100,67017475,2980,2980,2980,2980,0
20241213,194000,67017475,2980,2980,2980,2980,0
20241213,193900,67017475,2980,2980,2980,2980,0
20241213,193800,67017475,2980,2980,2980,2980,0
20241213,193700,67017475,2980,2980,2980,2980,0
20241213,193600,67017475,2980,2980,2980,2980,0
20241213,193500,67017475,2980,2980,2980,2980,0
20241213,193400,67017475,2980,2980,2980,2980,0
20241213,193300,67017475,2980,2980,2980,2980,0
20241213,193200,67017475,2980,2980,2980,2980,0
20241213,193100,67017475,2980,2980,2980,2980,0
20241213,193000,67017475,2980,2980,2980,2980,0
20241213,192900,67017475,2980,2980,2980,2980,0
20241213,192800,67017475,2980,2980,2980,2980,0
20241213,192700,67017475,2980,2980,2980,2980,0
20241213,192600,67017475,2980,2980,2980,2980,0
20241213,192500,67017475,2980,2980,2980,2980,0
20241213,192400,67017475,2980,2980,2980,2980,0
20241213,192300,67017475,2980,2980,2980,2980,0
20241213,192200,67017475,2980,2980,2980,2980,0
20241213,192100,67017475,2980,2980,2980,2980,0
20241213,192000,67017475,2980,2980,2980,2980,0
20241213,191900,67017475,2980,2980,2980,2980,0
20241213,191800,67017475,2980,2980,2980,2980,251
20241213,191700,67017475,2980,2980,2980,2980,0
20241213,191600,67017475,2980,2980,2980,2980,0
20241213,191500,67017475,2980,2980,2980,2980,0
20241213,191400,67017475,2980,2980,2980,2980,0
20241213,191300,67017475,2980,2980,2980,2980,0
20241213,191200,67017475,2980,2980,2980,2980,0
20241213,191100,67017475,2980,2980,2980,2980,0
20241213,191000,67017475,2980,2980,2980,2980,0
20241213,190900,67017475,2980,2980,2980,2980,0
20241213,190800,67017475,2980,2980,2980,2980,0
20241213,190700,67017475,2980,2980,2980,2980,0
20241213,190600,67017475,2980,2980,2980,2980,0
20241213,190500,67017475,2980,2980,2980,2980,0
20241213,190400,67017475,2980,2980,2980,2980,0
20241213,190300,67017475,2980,2980,2980,2980,0
20241213,190200,67017475,2980,2980,2980,2980,0
20241213,190100,67017475,2980,2980,2980,2980,0
20241213,190000,67017475,2980,2980,2980,2980,0
20241213,185900,67017475,2980,2980,2980,2980,0
20241213,185800,67017475,2980,2980,2980,2980,0
20241213,185700,67017475,2980,2980,2980,2980,0
20241213,185600,67017475,2980,2980,2980,2980,0
20241213,185500,67017475,2980,2980,2980,2980,0
20241213,185400,67017475,2980,2980,2980,2980,0
20241213,185300,67017475,2980,2980,2980,2980,0
20241213,185200,67017475,2980,2980,2980,2980,0
20241213,185100,67017475,2980,2980,2980,2980,0
20241213,185000,67017475,2980,2980,2980,2980,0
20241213,184900,67017475,2980,2980,2980,2980,0
20241213,184800,67017475,2980,2980,2980,2980,251
20241213,184700,67017475,2980,2980,2980,2980,0
20241213,184600,67017475,2980,2980,2980,2980,0
20241213,184500,67017475,2980,2980,2980,2980,0
20241213,184400,67017475,2980,2980,2980,2980,0
20241213,184300,67017475,2980,2980,2980,2980,0
20241213,184200,67017475,2980,2980,2980,2980,0
20241213,184100,67017475,2980,2980,2980,2980,0
20241213,184000,67017475,2980,2980,2980,2980,0
20241213,183900,67017475,2980,2980,2980,2980,0
20241213,183800,67017475,2980,2980,2980,2980,0
20241213,183700,67017475,2980,2980,2980,2980,0
20241213,183600,67017475,2980,2980,2980,2980,0
20241213,183500,67017475,2980,2980,2980,2980,0
20241213,183400,67017475,2980,2980,2980,2980,0
20241213,183300,67017475,2980,2980,2980,2980,0
20241213,183200,67017475,2980,2980,2980,2980,0
20241213,183100,67017475,2980,2980,2980,2980,0
20241213,183000,67017475,2980,2980,2980,2980,0
20241213,182900,67017475,2980,2980,2980,2980,0
20241213,182800,67017475,2980,2980,2980,2980,0
20241213,182700,67017475,2980,2980,2980,2980,0
20241213,182600,67017475,2980,2980,2980,2980,0
20241213,182500,67017475,2980,2980,2980,2980,0
20241213,182400,67017475,2980,2980,2980,2980,0
20241213,182300,67017475,2980,2980,2980,2980,0
20241213,182200,67017475,2980,2980,2980,2980,0
20241213,182100,67017475,2980,2980,2980,2980,0
20241213,182000,67017475,2980,2980,2980,2980,0
20241213,181900,67017475,2980,2980,2980,2980,0
20241213,181800,67017475,2980,2980,2980,2980,251
20241213,181700,67017475,2980,2980,2980,2980,0
20241213,181600,67017475,2980,2980,2980,2980,0
20241213,181500,67017475,2980,2980,2980,2980,0
20241213,181400,67017475,2980,2980,2980,2980,0
20241213,181300,67017475,2980,2980,2980,2980,0
20241213,181200,67017475,2980,2980,2980,2980,0
20241213,181100,67017475,2980,2980,2980,2980,0
20241213,181000,67017475,2980,2980,2980,2980,0
20241213,180900,67017475,2980,2980,2980,2980,0
20241213,180800,67017475,2980,2980,2980,2980,0
20241213,180700,67017475,2980,2980,2980,2980,0
20241213,180600,67017475,2980,2980,2980,2980,0
20241213,180500,67017475,2980,2980,2980,2980,0
20241213,180400,67017475,2980,2980,2980,2980,0
20241213,180300,67017475,2980,2980,2980,2980,0
20241213,180200,67017475,2980,2980,2980,2980,0
20241213,180100,67017475,2980,2980,2980,2980,0
20241213,180000,67017475,2980,2980,2980,2980,0
20241213,175900,67017475,2980,2980,2980,2980,0
20241213,175800,67017475,2980,2980,2980,2980,0
20241213,175700,67017475,2980,2980,2980,2980,0
20241213,175600,67017475,2980,2980,2980,2980,0
20241213,175500,67017475,2980,2980,2980,2980,0
20241213,175400,67017475,2980,2980,2980,2980,0
20241213,175300,67017475,2980,2980,2980,2980,0
20241213,175200,67017475,2980,2980,2980,2980,0
20241213,175100,67017475,2980,2980,2980,2980,0
20241213,175000,67017475,2980,2980,2980,2980,0
20241213,174900,67017475,2980,2980,2980,2980,0
20241213,174800,67017475,2980,2980,2980,2980,251
20241213,174700,67017475,2980,2980,2980,2980,0
20241213,174600,67017475,2980,2980,2980,2980,0
20241213,174500,67017475,2980,2980,2980,2980,0
20241213,174400,67017475,2980,2980,2980,2980,0
20241213,174300,67017475,2980,2980,2980,2980,0
20241213,174200,67017475,2980,2980,2980,2980,0
20241213,174100,67017475,2980,2980,2980,2980,0
20241213,174000,67017475,2980,2980,2980,2980,0
20241213,173900,67017475,2980,2980,2980,2980,0
20241213,173800,67017475,2980,2980,2980,2980,0
20241213,173700,67017475,2980,2980,2980,2980,0
20241213,173600,67017475,2980,2980,2980,2980,0
20241213,173500,67017475,2980,2980,2980,2980,0
20241213,173400,67017475,2980,2980,2980,2980,0
20241213,173300,67017475,2980,2980,2980,2980,0
20241213,173200,67017475,2980,2980,2980,2980,0
20241213,173100,67017475,2980,2980,2980,2980,0
20241213,173000,67017475,2980,2980,2980,2980,0
20241213,172900,67017475,2980,2980,2980,2980,0
20241213,172800,67017475,2980,2980,2980,2980,0
20241213,172700,67017475,2980,2980,2980,2980,0
20241213,172600,67017475,2980,2980,2980,2980,0
20241213,172500,67017475,2980,2980,2980,2980,0
20241213,172400,67017475,2980,2980,2980,2980,0
20241213,172300,67017475,2980,2980,2980,2980,0
20241213,172200,67017475,2980,2980,2980,2980,0
20241213,172100,67017475,2980,2980,2980,2980,0
20241213,172000,67017475,2980,2980,2980,2980,0
20241213,171900,67017475,2980,2980,2980,2980,0
20241213,171800,67017475,2980,2980,2980,2980,251
20241213,171700,67017475,2980,2980,2980,2980,0
20241213,171600,67017475,2980,2980,2980,2980,0
20241213,171500,67017475,2980,2980,2980,2980,0
20241213,171400,67017475,2980,2980,2980,2980,0
20241213,171300,67017475,2980,2980,2980,2980,0
20241213,171200,67017475,2980,2980,2980,2980,0
20241213,171100,67017475,2980,2980,2980,2980,0
20241213,171000,67017475,2980,2980,2980,2980,0
20241213,170900,67017475,2980,2980,2980,2980,0
20241213,170800,67017475,2980,2980,2980,2980,0
20241213,170700,67017475,2980,2980,2980,2980,0
20241213,170600,67017475,2980,2980,2980,2980,0
20241213,170500,67017475,2980,2980,2980,2980,0
20241213,170400,67017475,2980,2980,2980,2980,0
20241213,170300,67017475,2980,2980,2980,2980,0
20241213,170200,67017475,2980,2980,2980,2980,0
20241213,170100,67017475,2980,2980,2980,2980,0
20241213,170000,67017475,2980,2980,2980,2980,0
20241213,165900,67017475,2980,2980,2980,2980,0
20241213,165800,67017475,2980,2980,2980,2980,0
20241213,165700,67017475,2980,2980,2980,2980,0
20241213,165600,67017475,2980,2980,2980,2980,0
20241213,165500,67017475,2980,2980,2980,2980,0
20241213,165400,67017475,2980,2980,2980,2980,0
20241213,165300,67017475,2980,2980,2980,2980,0
20241213,165200,67017475,2980,2980,2980,2980,0
20241213,165100,67017475,2980,2980,2980,2980,0
20241213,165000,67017475,2980,2980,2980,2980,0
20241213,164900,67017475,2980,2980,2980,2980,0
20241213,164800,67017475,2980,2980,2980,2980,251
20241213,164700,67017475,2980,2980,2980,2980,0
20241213,164600,67017475,2980,2980,2980,2980,0
20241213,164500,67017475,2980,2980,2980,2980,0
20241213,164400,67017475,2980,2980,2980,2980,0
20241213,164300,67017475,2980,2980,2980,2980,0
20241213,164200,67017475,2980,2980,2980,2980,0
20241213,164100,67017475,2980,2980,2980,2980,0
20241213,164000,67017475,2980,2980,2980,2980,0
20241213,163900,67017475,2980,2980,2980,2980,0
20241213,163800,67017475,2980,2980,2980,2980,0
20241213,163700,67017475,2980,2980,2980,2980,0
20241213,163600,67017475,2980,2980,2980,2980,0
20241213,163500,67017475,2980,2980,2980,2980,0
20241213,163400,67017475,2980,2980,2980,2980,0
20241213,163300,67017475,2980,2980,2980,2980,0
20241213,163200,67017475,2980,2980,2980,2980,0
20241213,163100,67017475,2980,2980,2980,2980,0
20241213,163000,67017475,2980,2980,2980,2980,0
20241213,162900,67017475,2980,2980,2980,2980,0
20241213,162800,67017475,2980,2980,2980,2980,0
20241213,162700,67017475,2980,2980,2980,2980,0
20241213,162600,67017475,2980,2980,2980,2980,0
20241213,162500,67017475,2980,2980,2980,2980,0
20241213,162400,67017475,2980,2980,2980,2980,0
20241213,162300,67017475,2980,2980,2980,2980,0
20241213,162200,67017475,2980,2980,2980,2980,0
20241213,162100,67017475,2980,2980,2980,2980,0
20241213,162000,67017475,2980,2980,2980,2980,0
20241213,161900,67017475,2980,2980,2980,2980,0
20241213,161800,67017475,2980,2980,2980,2980,251
20241213,161700,67017475,2980,2980,2980,2980,0
20241213,161600,67017475,2980,2980,2980,2980,0
20241213,161500,67017475,2980,2980,2980,2980,0
20241213,161400,67017475,2980,2980,2980,2980,0
20241213,161300,67017475,2980,2980,2980,2980,0
20241213,161200,67017475,2980,2980,2980,2980,0
20241213,161100,67017475,2980,2980,2980,2980,0
20241213,161000,67017475,2980,2980,2980,2980,0
20241213,160900,67017475,2980,2980,2980,2980,0
20241213,160800,67017475,2980,2980,2980,2980,0
20241213,160700,67017475,2980,2980,2980,2980,0
20241213,160600,67017475,2980,2980,2980,2980,0
20241213,160500,67017475,2980,2980,2980,2980,0
20241213,160400,67017475,2980,2980,2980,2980,0
20241213,160300,67017475,2980,2980,2980,2980,0
20241213,160200,67017475,2980,2980,2980,2980,0
20241213,160100,67017475,2980,2980,2980,2980,0
20241213,160000,67017475,2980,2980,2980,2980,0
20241213,155900,67017475,2980,2980,2980,2980,0
20241213,155800,67017475,2980,2980,2980,2980,0
20241213,155700,67017475,2980,2980,2980,2980,0
20241213,155600,67017475,2980,2980,2980,2980,0
20241213,155500,67017475,2980,2980,2980,2980,0
20241213,155400,67017475,2980,2980,2980,2980,0
20241213,155300,67017475,2980,2980,2980,2980,0
20241213,155200,67017475,2980,2980,2980,2980,0
20241213,155100,67017475,2980,2980,2980,2980,0
20241213,155000,67017475,2980,2980,2980,2980,0
20241213,154900,67017475,2980,2980,2980,2980,0
20241213,154800,67017475,2980,2980,2980,2980,251
20241213,154700,67017475,2980,2980,2980,2980,0
20241213,154600,67017475,2980,2980,2980,2980,0
20241213,154500,67017475,2980,2980,2980,2980,0
20241213,154400,67017475,2980,2980,2980,2980,0
20241213,154300,67017475,2980,2980,2980,2980,0
20241213,154200,67017475,2980,2980,2980,2980,0
20241213,154100,67017475,2980,2980,2980,2980,0
20241213,154000,67017475,2980,2980,2980,2980,0
20241213,153900,67017475,2980,2980,2980,2980,0
20241213,153800,67017475,2980,2980,2980,2980,0
20241213,153700,67017475,2980,2980,2980,2980,0
20241213,153600,67017475,2980,2980,2980,2980,0
20241213,153500,67017475,2980,2980,2980,2980,0
20241213,153400,67017475,2980,2980,2980,2980,0
20241213,153300,67017475,2980,2980,2980,2980,0
20241213,153200,67017475,2980,2980,2980,2980,0
20241213,153100,67017475,2980,2980,2980,2980,0
20241213,153000,67017475,2980,2980,2980,2980,251
20241213,152900,66269495,2980,2980,2980,2980,0
20241213,152800,66269495,2980,2980,2980,2980,0
20241213,152700,66269495,2980,2980,2980,2980,0
20241213,152600,66269495,2980,2980,2980,2980,0
20241213,152500,66269495,2980,2980,2980,2980,0
20241213,152400,66269495,2980,2980,2980,2980,0
20241213,152300,66269495,2980,2980,2980,2980,0
20241213,152200,66269495,2980,2980,2980,2980,0
20241213,152100,66269495,2980,2980,2980,2980,0
20241213,152000,66269495,2980,2980,2980,2980,0
20241213,151900,66269495,2980,2980,2980,2980,0
20241213,151800,66269495,2980,2980,2980,2980,0
20241213,151700,66269495,2980,2980,2980,2980,0
20241213,151600,66269495,2980,2980,2980,2980,100
20241213,151500,65971495,2980,2980,2980,2980,0
20241213,151400,65971495,2980,2980,2980,2980,0
20241213,151300,65971495,2980,2980,2980,2980,0
20241213,151200,65971495,2980,2980,2980,2980,0
20241213,151100,65971495,2980,2980,2980,2980,0
20241213,151000,65971495,2980,2975,2980,2975,390
20241213,150900,64811230,2985,2985,2985,2985,0
20241213,150800,64811230,2985,2985,2985,2985,0
20241213,150700,64811230,2985,2985,2985,2985,3
20241213,150600,64802275,2980,2980,2980,2980,202
20241213,150500,64200315,2985,2985,2985,2985,0
20241213,150400,64200315,2985,2985,2985,2985,0
20241213,150300,64200315,2985,2985,2985,2985,0
20241213,150200,64200315,2985,2980,2985,2980,340
20241213,150100,63186915,2980,2980,2980,2980,500
20241213,150000,61696915,2985,2985,2985,2985,0
20241213,145900,61696915,2985,2985,2985,2985,0
20241213,145800,61696915,2985,2985,2985,2985,0
20241213,145700,61696915,2985,2980,2985,2980,62
20241213,145600,61512145,2985,2985,2985,2985,0
20241213,145500,61512145,2985,2985,2985,2985,0
20241213,145400,61512145,2985,2985,2985,2985,0
20241213,145300,61512145,2985,2980,2985,2980,67
20241213,145200,61312475,2985,2985,2985,2985,0
20241213,145100,61312475,2985,2975,2985,2975,130
20241213,145000,60925075,2985,2985,2985,2985,0
20241213,144900,60925075,2985,2985,2985,2985,0
20241213,144800,60925075,2985,2985,2985,2985,0
20241213,144700,60925075,2985,2985,2985,2985,0
20241213,144600,60925075,2985,2985,2985,2985,2
20241213,144500,60919105,2980,2980,2980,2980,610
20241213,144400,59101305,2980,2980,2980,2980,0
20241213,144300,59101305,2980,2980,2980,2980,0
20241213,144200,59101305,2980,2980,2980,2980,0
20241213,144100,59101305,2980,2980,2980,2980,0
20241213,144000,59101305,2980,2980,2980,2980,100
20241213,143900,58803305,2980,2980,2980,2980,0
20241213,143800,58803305,2980,2980,2980,2980,0
20241213,143700,58803305,2980,2980,2980,2980,0
20241213,143600,58803305,2980,2980,2980,2980,0
20241213,143500,58803305,2980,2980,2980,2980,0
20241213,143400,58803305,2980,2980,2980,2980,0
20241213,143300,58803305,2980,2980,2980,2980,0
20241213,143200,58803305,2980,2980,2980,2980,0
20241213,143100,58803305,2980,2980,2980,2980,1
20241213,143000,58800325,2975,2975,2975,2975,83
20241213,142900,58553400,2975,2975,2975,2975,0
20241213,142800,58553400,2975,2975,2975,2975,0
20241213,142700,58553400,2975,2975,2975,2975,0
20241213,142600,58553400,2975,2975,2975,2975,0
20241213,142500,58553400,2975,2975,2975,2975,0
20241213,142400,58553400,2975,2975,2975,2975,0
20241213,142300,58553400,2975,2975,2975,2975,0
20241213,142200,58553400,2975,2975,2975,2975,32
20241213,142100,58458200,2980,2980,2980,2980,0
20241213,142000,58458200,2980,2980,2980,2980,0
20241213,141900,58458200,2980,2980,2980,2980,0
20241213,141800,58458200,2980,2980,2980,2980,0
20241213,141700,58458200,2980,2980,2980,2980,0
20241213,141600,58458200,2980,2980,2980,2980,0
20241213,141500,58458200,2980,2980,2980,2980,301
20241213,141400,57561220,2990,2990,2990,2990,0
20241213,141300,57561220,2990,2985,2990,2985,12
20241213,141200,57525390,2990,2985,2990,2985,35
20241213,141100,57420895,2990,2990,2990,2990,0
20241213,141000,57420895,2990,2990,2990,2990,0
20241213,140900,57420895,2990,2990,2990,2990,0
20241213,140800,57420895,2990,2990,2990,2990,0
20241213,140700,57420895,2990,2990,2990,2990,0
20241213,140600,57420895,2990,2990,2990,2990,0
20241213,140500,57420895,2990,2990,2990,2990,125
20241213,140400,57047145,2980,2980,2980,2980,699
20241213,140300,54964125,2980,2980,2980,2980,0
20241213,140200,54964125,2980,2980,2980,2980,0
20241213,140100,54964125,2980,2980,2980,2980,0
20241213,140000,54964125,2980,2980,2980,2980,0
20241213,135900,54964125,2980,2980,2980,2980,0
20241213,135800,54964125,2980,2980,2980,2980,46
20241213,135700,54827045,2990,2990,2990,2990,0
20241213,135600,54827045,2990,2990,2990,2990,7
20241213,135500,54806115,2990,2990,2990,2990,0
20241213,135400,54806115,2990,2990,2990,2990,0
20241213,135300,54806115,2990,2990,2990,2990,0
20241213,135200,54806115,2990,2990,2990,2990,0
20241213,135100,54806115,2990,2990,2990,2990,0
20241213,135000,54806115,2990,2990,2990,2990,0
20241213,134900,54806115,2990,2990,2990,2990,0
20241213,134800,54806115,2990,2990,2990,2990,0
20241213,134700,54806115,2990,2990,2990,2990,0
20241213,134600,54806115,2990,2990,2990,2990,0
20241213,134500,54806115,2990,2990,2990,2990,0
20241213,134400,54806115,2990,2990,2990,2990,0
20241213,134300,54806115,2990,2990,2990,2990,0
20241213,134200,54806115,2990,2990,2990,2990,0
20241213,134100,54806115,2990,2980,2990,2980,47
20241213,134000,54666035,2985,2985,2985,2985,2
20241213,133900,54660065,2965,2980,2980,2965,1674
20241213,133800,49689190,2990,2990,2990,2990,0
20241213,133700,49689190,2990,2990,2990,2990,0
20241213,133600,49689190,2990,2990,2990,2990,0
20241213,133500,49689190,2990,2990,2990,2990,0
20241213,133400,49689190,2990,2990,2990,2990,0
20241213,133300,49689190,2990,2990,2990,2990,0
20241213,133200,49689190,2990,2990,2990,2990,0
20241213,133100,49689190,2990,2990,2990,2990,0
20241213,133000,49689190,2990,2990,2990,2990,34
20241213,132900,49587530,2990,2990,2990,2990,0
20241213,132800,49587530,2990,2990,2990,2990,0
20241213,132700,49587530,2990,2990,2990,2990,0
20241213,132600,49587530,2990,2990,2990,2990,1
20241213,132500,49584540,2990,2990,2990,2990,0
20241213,132400,49584540,2990,2990,2990,2990,353
20241213,132300,48529070,2990,2990,2990,2990,0
20241213,132200,48529070,2990,2990,2990,2990,0
20241213,132100,48529070,2990,2990,2990,2990,0
20241213,132000,48529070,2990,2990,2990,2990,0
20241213,131900,48529070,2990,2990,2990,2990,0
20241213,131800,48529070,2990,2990,2990,2990,0
20241213,131700,48529070,2990,2990,2990,2990,0
20241213,131600,48529070,2990,2990,2990,2990,0
20241213,131500,48529070,2990,2990,2990,2990,0
20241213,131400,48529070,2990,2990,2990,2990,0
20241213,131300,48529070,2990,2990,2990,2990,0
20241213,131200,48529070,2990,2990,2990,2990,0
20241213,131100,48529070,2990,2990,2990,2990,0
20241213,131000,48529070,2990,2985,2990,2985,21
20241213,130900,48466380,2990,2990,2990,2990,0
20241213,130800,48466380,2990,2990,2990,2990,0
20241213,130700,48466380,2990,2990,2990,2990,0
20241213,130600,48466380,2990,2990,2990,2990,0
20241213,130500,48466380,2990,2990,2990,2990,0
20241213,130400,48466380,2990,2990,2990,2990,1
20241213,130300,48463390,2985,2985,2985,2985,300
20241213,130200,47567890,2990,2990,2990,2990,0
20241213,130100,47567890,2990,2990,2990,2990,0
20241213,130000,47567890,2990,2990,2990,2990,0
20241213,125900,47567890,2990,2990,2990,2990,0
20241213,125800,47567890,2990,2995,2995,2990,180
20241213,125700,47028940,2995,2995,2995,2995,0
20241213,125600,47028940,2995,2995,2995,2995,0
20241213,125500,47028940,2995,2995,2995,2995,0
20241213,125400,47028940,2995,2995,2995,2995,2
20241213,125300,47022950,2990,2990,2990,2990,121
20241213,125200,46661160,2995,2995,2995,2995,0
20241213,125100,46661160,2995,2995,2995,2995,0
20241213,125000,46661160,2995,2995,2995,2995,56
20241213,124900,46493440,2995,2995,2995,2995,92
20241213,124800,46217900,2995,2995,2995,2995,0
20241213,124700,46217900,2995,2995,2995,2995,0
20241213,124600,46217900,2995,2995,2995,2995,0
20241213,124500,46217900,2995,2995,2995,2995,2
20241213,124400,46211910,2985,2985,2985,2985,27
20241213,124300,46131315,2985,2980,2985,2980,16
20241213,124200,46083560,2985,2990,2995,2985,456
20241213,124100,44720620,2990,2990,2990,2990,4
20241213,124000,44708660,2985,2985,2990,2985,209
20241213,123900,44084785,2985,2985,2985,2985,0
20241213,123800,44084785,2985,2985,2985,2985,0
20241213,123700,44084785,2985,2985,2985,2985,2
20241213,123600,44078815,2980,2975,2980,2975,3
20241213,123500,44069885,2985,2985,2985,2985,6
20241213,123400,44051975,2985,2985,2990,2985,468
20241213,123300,42654160,2985,2985,2985,2985,0
20241213,123200,42654160,2985,2985,2985,2985,173
20241213,123100,42137755,2985,2980,2985,2980,1500
20241213,123000,37664335,2980,2980,2980,2980,0
20241213,122900,37664335,2980,2980,2980,2980,0
20241213,122800,37664335,2980,2980,2980,2980,0
20241213,122700,37664335,2980,2970,2980,2970,152
20241213,122600,37212215,2975,2975,2975,2975,0
20241213,122500,37212215,2975,2975,2975,2975,0
20241213,122400,37212215,2975,2975,2975,2975,0
20241213,122300,37212215,2975,2975,2975,2975,0
20241213,122200,37212215,2975,2975,2975,2975,1
20241213,122100,37209240,2965,2975,2980,2965,1053
20241213,122000,34075285,2970,2970,2970,2970,0
20241213,121900,34075285,2970,2970,2970,2970,533
20241213,121800,32492275,2970,2970,2970,2970,0
20241213,121700,32492275,2970,2970,2970,2970,0
20241213,121600,32492275,2970,2970,2970,2970,0
20241213,121500,32492275,2970,2970,2970,2970,0
20241213,121400,32492275,2970,2970,2970,2970,0
20241213,121300,32492275,2970,2970,2970,2970,0
20241213,121200,32492275,2970,2970,2970,2970,0
20241213,121100,32492275,2970,2970,2970,2970,0
20241213,121000,32492275,2970,2970,2970,2970,3
20241213,120900,32483365,2970,2965,2970,2965,4
20241213,120800,32471500,2970,2970,2970,2970,0
20241213,120700,32471500,2970,2970,2970,2970,106
20241213,120600,32156680,2970,2970,2970,2970,0
20241213,120500,32156680,2970,2970,2970,2970,0
20241213,120400,32156680,2970,2970,2970,2970,0
20241213,120300,32156680,2970,2970,2970,2970,0
20241213,120200,32156680,2970,2970,2970,2970,0
20241213,120100,32156680,2970,2970,2970,2970,84
20241213,120000,31907200,2970,2970,2970,2970,0
20241213,115900,31907200,2970,2960,2970,2960,2789
20241213,115800,23639920,2955,2955,2955,2955,431
20241213,115700,22366315,2955,2955,2955,2955,0
20241213,115600,22366315,2955,2955,2955,2955,0
20241213,115500,22366315,2955,2950,2955,2950,5
20241213,115400,22351560,2955,2955,2955,2955,67
20241213,115300,22153575,2955,2955,2955,2955,0
20241213,115200,22153575,2955,2955,2955,2955,0
20241213,115100,22153575,2955,2955,2955,2955,0
20241213,115000,22153575,2955,2955,2955,2955,1
20241213,114900,22150620,2945,2945,2945,2945,0
20241213,114800,22150620,2945,2945,2945,2945,1
20241213,114700,22147675,2955,2955,2955,2955,0
20241213,114600,22147675,2955,2950,2955,2945,170
20241213,114500,21646540,2940,2945,2950,2940,27
20241213,114400,21567025,2940,2945,2945,2940,37
20241213,114300,21458240,2945,2950,2950,2940,36
20241213,114200,21352140,2940,2940,2950,2940,5
20241213,114100,21337430,2950,2940,2950,2940,13
20241213,114000,21299200,2940,2945,2950,2940,7
20241213,113900,21278580,2945,2950,2955,2940,236
20241213,113800,20581635,2950,2935,2950,2935,1816
20241213,113700,15226705,2945,2945,2945,2945,0
20241213,113600,15226705,2945,2945,2945,2945,0
20241213,113500,15226705,2945,2945,2945,2945,0
20241213,113400,15226705,2945,2945,2945,2945,0
20241213,113300,15226705,2945,2945,2945,2945,0
20241213,113200,15226705,2945,2945,2945,2945,1
20241213,113100,15223760,2940,2940,2940,2940,0
20241213,113000,15223760,2940,2940,2940,2940,0
20241213,112900,15223760,2940,2940,2940,2940,14
20241213,112800,15182600,2950,2940,2950,2940,567
20241213,112700,13513775,2945,2945,2945,2945,0
20241213,112600,13513775,2945,2940,2945,2940,400
20241213,112500,12337300,2940,2940,2940,2940,0
20241213,112400,12337300,2940,2940,2940,2940,0
20241213,112300,12337300,2940,2940,2940,2940,6
20241213,112200,12319660,2940,2940,2940,2940,0
20241213,112100,12319660,2940,2940,2940,2940,0
20241213,112000,12319660,2940,2940,2940,2940,0
20241213,111900,12319660,2940,2940,2940,2940,0
20241213,111800,12319660,2940,2940,2940,2940,0
20241213,111700,12319660,2940,2940,2940,2940,0
20241213,111600,12319660,2940,2940,2940,2940,0
20241213,111500,12319660,2940,2940,2940,2940,0
20241213,111400,12319660,2940,2940,2940,2940,0
20241213,111300,12319660,2940,2940,2940,2940,0
20241213,111200,12319660,2940,2930,2940,2930,600
20241213,111100,10560220,2930,2930,2930,2930,0
20241213,111000,10560220,2930,2930,2930,2930,0
20241213,110900,10560220,2930,2930,2930,2930,0
20241213,110800,10560220,2930,2930,2930,2930,0
20241213,110700,10560220,2930,2930,2930,2930,0
20241213,110600,10560220,2930,2930,2930,2930,0
20241213,110500,10560220,2930,2930,2930,2930,0
20241213,110400,10560220,2930,2930,2930,2930,1
20241213,110300,10557290,2920,2920,2920,2920,150
20241213,110200,10119290,2930,2930,2930,2930,10
20241213,110100,10089990,2930,2930,2930,2930,0
20241213,110000,10089990,2930,2930,2930,2930,0
20241213,105900,10089990,2930,2930,2930,2930,0
20241213,105800,10089990,2930,2930,2930,2930,0
20241213,105700,10089990,2930,2920,2930,2920,628
20241213,105600,8256215,2920,2925,2925,2920,574
20241213,105500,6579135,2925,2925,2925,2925,0
20241213,105400,6579135,2925,2925,2925,2925,90
20241213,105300,6315885,2925,2930,2930,2925,438
20241213,105200,5034710,2925,2925,2925,2925,0
20241213,105100,5034710,2925,2925,2925,2925,100
20241213,105000,4742210,2935,2935,2935,2935,0
20241213,104900,4742210,2935,2935,2935,2935,0
20241213,104800,4742210,2935,2935,2935,2935,0
20241213,104700,4742210,2935,2935,2935,2935,0
20241213,104600,4742210,2935,2935,2935,2935,0
20241213,104500,4742210,2935,2935,2935,2935,0
20241213,104400,4742210,2935,2935,2935,2935,0
20241213,104300,4742210,2935,2935,2935,2935,0
20241213,104200,4742210,2935,2935,2935,2935,0
20241213,104100,4742210,2935,2935,2935,2935,0
20241213,104000,4742210,2935,2935,2935,2935,0
20241213,103900,4742210,2935,2935,2935,2935,0
20241213,103800,4742210,2935,2935,2935,2935,0
20241213,103700,4742210,2935,2935,2935,2935,0
20241213,103600,4742210,2935,2935,2935,2935,0
20241213,103500,4742210,2935,2935,2935,2935,1
20241213,103400,4739275,2925,2925,2925,2925,120
20241213,103300,4388275,2935,2935,2935,2935,0
20241213,103200,4388275,2935,2935,2935,2935,0
20241213,103100,4388275,2935,2935,2935,2935,0
20241213,103000,4388275,2935,2935,2935,2935,0
20241213,102900,4388275,2935,2935,2935,2935,0
20241213,102800,4388275,2935,2935,2935,2935,0
20241213,102700,4388275,2935,2935,2935,2935,0
20241213,102600,4388275,2935,2935,2935,2935,0
20241213,102500,4388275,2935,2935,2935,2935,0
20241213,102400,4388275,2935,2930,2935,2930,32
20241213,102300,4294510,2930,2930,2930,2930,1
20241213,102200,4291580,2930,2930,2930,2930,0
20241213,102100,4291580,2930,2930,2930,2930,2
20241213,102000,4285720,2925,2925,2925,2925,1
20241213,101900,4282795,2930,2930,2930,2930,0
20241213,101800,4282795,2930,2930,2930,2930,0
20241213,101700,4282795,2930,2930,2930,2930,0
20241213,101600,4282795,2930,2930,2930,2930,0
20241213,101500,4282795,2930,2930,2930,2930,0
20241213,101400,4282795,2930,2930,2930,2930,0
20241213,101300,4282795,2930,2930,2930,2930,0
20241213,101200,4282795,2930,2930,2930,2930,1
20241213,101100,4279865,2930,2930,2930,2930,3
20241213,101000,4271075,2930,2930,2930,2930,0
20241213,100900,4271075,2930,2930,2930,2930,0
20241213,100800,4271075,2930,2930,2930,2930,0
20241213,100700,4271075,2930,2930,2930,2930,8
20241213,100600,4247635,2930,2930,2930,2930,0
20241213,100500,4247635,2930,2930,2930,2930,4
20241213,100400,4235915,2930,2930,2930,2930,2
20241213,100300,4230055,2930,2930,2930,2930,0
20241213,100200,4230055,2930,2930,2930,2930,3
20241213,100100,4221265,2930,2930,2930,2930,1
20241213,100000,4218335,2930,2930,2930,2930,0
20241213,095900,4218335,2930,2930,2930,2930,0
20241213,095800,4218335,2930,2930,2930,2930,1
20241213,095700,4215405,2930,2930,2930,2930,13
20241213,095600,4177315,2930,2930,2930,2930,0
20241213,095500,4177315,2930,2930,2930,2930,0
20241213,095400,4177315,2930,2930,2930,2930,156
20241213,095300,3720235,2930,2925,2930,2925,3
20241213,095200,3711455,2925,2925,2925,2925,1
20241213,095100,3708530,2930,2930,2930,2930,0
20241213,095000,3708530,2930,2930,2930,2930,0
20241213,094900,3708530,2930,2930,2930,2930,0
20241213,094800,3708530,2930,2930,2930,2930,1
20241213,094700,3705600,2930,2930,2930,2930,0
20241213,094600,3705600,2930,2930,2930,2930,143
20241213,094500,3286610,2940,2940,2940,2940,0
20241213,094400,3286610,2940,2940,2940,2940,0
20241213,094300,3286610,2940,2940,2940,2940,2
20241213,094200,3280730,2935,2935,2935,2935,18
20241213,094100,3227900,2940,2940,2940,2940,0
20241213,094000,3227900,2940,2935,2940,2935,350
20241213,093900,2200640,2935,2935,2935,2935,95
20241213,093800,1921815,2935,2935,2935,2935,53
20241213,093700,1766260,2935,2925,2935,2925,130
20241213,093600,1385555,2925,2925,2925,2925,0
20241213,093500,1385555,2925,2925,2925,2925,0
20241213,093400,1385555,2925,2925,2925,2925,10
20241213,093300,1356305,2925,2925,2925,2925,0
20241213,093200,1356305,2925,2925,2925,2925,0
20241213,093100,1356305,2925,2925,2925,2925,0
20241213,093000,1356305,2925,2925,2925,2925,0
20241213,092900,1356305,2925,2925,2925,2925,0
20241213,092800,1356305,2925,2925,2925,2925,1
20241213,092700,1353380,2925,2925,2925,2925,0
20241213,092600,1353380,2925,2925,2925,2925,0
20241213,092500,1353380,2925,2915,2925,2915,187
20241213,092400,807025,2920,2920,2920,2920,50
20241213,092300,661025,2920,2920,2920,2920,0
20241213,092200,661025,2920,2920,2920,2920,0
20241213,092100,661025,2920,2920,2920,2920,0
20241213,092000,661025,2920,2920,2920,2920,3
20241213,091900,652265,2930,2930,2930,2930,0
20241213,091800,652265,2930,2930,2930,2930,0
20241213,091700,652265,2930,2930,2930,2930,0
20241213,091600,652265,2930,2930,2930,2930,1
20241213,091500,649335,2925,2925,2925,2925,210
20241213,091400,35085,2925,2925,2925,2925,0
20241213,091300,35085,2925,2925,2925,2925,0
20241213,091200,35085,2925,2925,2925,2925,0
20241213,091100,35085,2925,2925,2925,2925,0
20241213,091000,35085,2925,2925,2925,2925,0
20241213,090900,35085,2925,2925,2925,2925,0
20241213,090800,35085,2925,2925,2925,2925,0
20241213,090700,35085,2925,2925,2925,2925,0
20241213,090600,35085,2925,2925,2925,2925,0
20241213,090500,35085,2925,2925,2925,2925,1
20241213,090400,32160,2915,2915,2915,2915,0
20241213,090300,32160,2915,2915,2915,2915,0
20241213,090200,32160,2915,2915,2915,2915,0
20241213,090100,32160,2915,2915,2915,2915,0
20241213,090000,32160,2915,2925,2925,2915,11