KissMeData/044340/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192800,40026655,4630,4630,4630,4630,432
20241230,192700,40026655,4630,4630,4630,4630,0
20241230,192600,40026655,4630,4630,4630,4630,0
20241230,192500,40026655,4630,4630,4630,4630,0
20241230,192400,40026655,4630,4630,4630,4630,0
20241230,192300,40026655,4630,4630,4630,4630,0
20241230,192200,40026655,4630,4630,4630,4630,0
20241230,192100,40026655,4630,4630,4630,4630,0
20241230,192000,40026655,4630,4630,4630,4630,0
20241230,191900,40026655,4630,4630,4630,4630,0
20241230,191800,40026655,4630,4630,4630,4630,0
20241230,191700,40026655,4630,4630,4630,4630,0
20241230,191600,40026655,4630,4630,4630,4630,0
20241230,191500,40026655,4630,4630,4630,4630,0
20241230,191400,40026655,4630,4630,4630,4630,0
20241230,191300,40026655,4630,4630,4630,4630,0
20241230,191200,40026655,4630,4630,4630,4630,0
20241230,191100,40026655,4630,4630,4630,4630,0
20241230,191000,40026655,4630,4630,4630,4630,0
20241230,190900,40026655,4630,4630,4630,4630,0
20241230,190800,40026655,4630,4630,4630,4630,0
20241230,190700,40026655,4630,4630,4630,4630,0
20241230,190600,40026655,4630,4630,4630,4630,0
20241230,190500,40026655,4630,4630,4630,4630,0
20241230,190400,40026655,4630,4630,4630,4630,0
20241230,190300,40026655,4630,4630,4630,4630,0
20241230,190200,40026655,4630,4630,4630,4630,0
20241230,190100,40026655,4630,4630,4630,4630,0
20241230,190000,40026655,4630,4630,4630,4630,0
20241230,185900,40026655,4630,4630,4630,4630,0
20241230,185800,40026655,4630,4630,4630,4630,432
20241230,185700,40026655,4630,4630,4630,4630,0
20241230,185600,40026655,4630,4630,4630,4630,0
20241230,185500,40026655,4630,4630,4630,4630,0
20241230,185400,40026655,4630,4630,4630,4630,0
20241230,185300,40026655,4630,4630,4630,4630,0
20241230,185200,40026655,4630,4630,4630,4630,0
20241230,185100,40026655,4630,4630,4630,4630,0
20241230,185000,40026655,4630,4630,4630,4630,0
20241230,184900,40026655,4630,4630,4630,4630,0
20241230,184800,40026655,4630,4630,4630,4630,0
20241230,184700,40026655,4630,4630,4630,4630,0
20241230,184600,40026655,4630,4630,4630,4630,0
20241230,184500,40026655,4630,4630,4630,4630,0
20241230,184400,40026655,4630,4630,4630,4630,0
20241230,184300,40026655,4630,4630,4630,4630,0
20241230,184200,40026655,4630,4630,4630,4630,0
20241230,184100,40026655,4630,4630,4630,4630,0
20241230,184000,40026655,4630,4630,4630,4630,0
20241230,183900,40026655,4630,4630,4630,4630,0
20241230,183800,40026655,4630,4630,4630,4630,0
20241230,183700,40026655,4630,4630,4630,4630,0
20241230,183600,40026655,4630,4630,4630,4630,0
20241230,183500,40026655,4630,4630,4630,4630,0
20241230,183400,40026655,4630,4630,4630,4630,0
20241230,183300,40026655,4630,4630,4630,4630,0
20241230,183200,40026655,4630,4630,4630,4630,0
20241230,183100,40026655,4630,4630,4630,4630,0
20241230,183000,40026655,4630,4630,4630,4630,0
20241230,182900,40026655,4630,4630,4630,4630,0
20241230,182800,40026655,4630,4630,4630,4630,432
20241230,182700,40026655,4630,4630,4630,4630,0
20241230,182600,40026655,4630,4630,4630,4630,0
20241230,182500,40026655,4630,4630,4630,4630,0
20241230,182400,40026655,4630,4630,4630,4630,0
20241230,182300,40026655,4630,4630,4630,4630,0
20241230,182200,40026655,4630,4630,4630,4630,0
20241230,182100,40026655,4630,4630,4630,4630,0
20241230,182000,40026655,4630,4630,4630,4630,0
20241230,181900,40026655,4630,4630,4630,4630,0
20241230,181800,40026655,4630,4630,4630,4630,0
20241230,181700,40026655,4630,4630,4630,4630,0
20241230,181600,40026655,4630,4630,4630,4630,0
20241230,181500,40026655,4630,4630,4630,4630,0
20241230,181400,40026655,4630,4630,4630,4630,0
20241230,181300,40026655,4630,4630,4630,4630,0
20241230,181200,40026655,4630,4630,4630,4630,0
20241230,181100,40026655,4630,4630,4630,4630,0
20241230,181000,40026655,4630,4630,4630,4630,0
20241230,180900,40026655,4630,4630,4630,4630,0
20241230,180800,40026655,4630,4630,4630,4630,0
20241230,180700,40026655,4630,4630,4630,4630,0
20241230,180600,40026655,4630,4630,4630,4630,0
20241230,180500,40026655,4630,4630,4630,4630,0
20241230,180400,40026655,4630,4630,4630,4630,0
20241230,180300,40026655,4630,4630,4630,4630,0
20241230,180200,40026655,4630,4630,4630,4630,0
20241230,180100,40026655,4630,4630,4630,4630,0
20241230,180000,40026655,4630,4630,4630,4630,0
20241230,175900,40026655,4630,4630,4630,4630,0
20241230,175800,40026655,4630,4630,4630,4630,432
20241230,175700,40026655,4630,4630,4630,4630,0
20241230,175600,40026655,4630,4630,4630,4630,0
20241230,175500,40026655,4630,4630,4630,4630,0
20241230,175400,40026655,4630,4630,4630,4630,0
20241230,175300,40026655,4630,4630,4630,4630,0
20241230,175200,40026655,4630,4630,4630,4630,0
20241230,175100,40026655,4630,4630,4630,4630,0
20241230,175000,40026655,4630,4630,4630,4630,0
20241230,174900,40026655,4630,4630,4630,4630,0
20241230,174800,40026655,4630,4630,4630,4630,0
20241230,174700,40026655,4630,4630,4630,4630,0
20241230,174600,40026655,4630,4630,4630,4630,0
20241230,174500,40026655,4630,4630,4630,4630,0
20241230,174400,40026655,4630,4630,4630,4630,0
20241230,174300,40026655,4630,4630,4630,4630,0
20241230,174200,40026655,4630,4630,4630,4630,0
20241230,174100,40026655,4630,4630,4630,4630,0
20241230,174000,40026655,4630,4630,4630,4630,0
20241230,173900,40026655,4630,4630,4630,4630,0
20241230,173800,40026655,4630,4630,4630,4630,0
20241230,173700,40026655,4630,4630,4630,4630,0
20241230,173600,40026655,4630,4630,4630,4630,0
20241230,173500,40026655,4630,4630,4630,4630,0
20241230,173400,40026655,4630,4630,4630,4630,0
20241230,173300,40026655,4630,4630,4630,4630,0
20241230,173200,40026655,4630,4630,4630,4630,0
20241230,173100,40026655,4630,4630,4630,4630,0
20241230,173000,40026655,4630,4630,4630,4630,0
20241230,172900,40026655,4630,4630,4630,4630,0
20241230,172800,40026655,4630,4630,4630,4630,432
20241230,172700,40026655,4630,4630,4630,4630,0
20241230,172600,40026655,4630,4630,4630,4630,0
20241230,172500,40026655,4630,4630,4630,4630,0
20241230,172400,40026655,4630,4630,4630,4630,0
20241230,172300,40026655,4630,4630,4630,4630,0
20241230,172200,40026655,4630,4630,4630,4630,0
20241230,172100,40026655,4630,4630,4630,4630,0
20241230,172000,40026655,4630,4630,4630,4630,0
20241230,171900,40026655,4630,4630,4630,4630,0
20241230,171800,40026655,4630,4630,4630,4630,0
20241230,171700,40026655,4630,4630,4630,4630,0
20241230,171600,40026655,4630,4630,4630,4630,0
20241230,171500,40026655,4630,4630,4630,4630,0
20241230,171400,40026655,4630,4630,4630,4630,0
20241230,171300,40026655,4630,4630,4630,4630,0
20241230,171200,40026655,4630,4630,4630,4630,0
20241230,171100,40026655,4630,4630,4630,4630,0
20241230,171000,40026655,4630,4630,4630,4630,0
20241230,170900,40026655,4630,4630,4630,4630,0
20241230,170800,40026655,4630,4630,4630,4630,0
20241230,170700,40026655,4630,4630,4630,4630,0
20241230,170600,40026655,4630,4630,4630,4630,0
20241230,170500,40026655,4630,4630,4630,4630,0
20241230,170400,40026655,4630,4630,4630,4630,0
20241230,170300,40026655,4630,4630,4630,4630,0
20241230,170200,40026655,4630,4630,4630,4630,0
20241230,170100,40026655,4630,4630,4630,4630,0
20241230,170000,40026655,4630,4630,4630,4630,0
20241230,165900,40026655,4630,4630,4630,4630,0
20241230,165800,40026655,4630,4630,4630,4630,432
20241230,165700,40026655,4630,4630,4630,4630,0
20241230,165600,40026655,4630,4630,4630,4630,0
20241230,165500,40026655,4630,4630,4630,4630,0
20241230,165400,40026655,4630,4630,4630,4630,0
20241230,165300,40026655,4630,4630,4630,4630,0
20241230,165200,40026655,4630,4630,4630,4630,0
20241230,165100,40026655,4630,4630,4630,4630,0
20241230,165000,40026655,4630,4630,4630,4630,0
20241230,164900,40026655,4630,4630,4630,4630,0
20241230,164800,40026655,4630,4630,4630,4630,0
20241230,164700,40026655,4630,4630,4630,4630,0
20241230,164600,40026655,4630,4630,4630,4630,0
20241230,164500,40026655,4630,4630,4630,4630,0
20241230,164400,40026655,4630,4630,4630,4630,0
20241230,164300,40026655,4630,4630,4630,4630,0
20241230,164200,40026655,4630,4630,4630,4630,0
20241230,164100,40026655,4630,4630,4630,4630,0
20241230,164000,40026655,4630,4630,4630,4630,0
20241230,163900,40026655,4630,4630,4630,4630,0
20241230,163800,40026655,4630,4630,4630,4630,0
20241230,163700,40026655,4630,4630,4630,4630,0
20241230,163600,40026655,4630,4630,4630,4630,0
20241230,163500,40026655,4630,4630,4630,4630,0
20241230,163400,40026655,4630,4630,4630,4630,0
20241230,163300,40026655,4630,4630,4630,4630,0
20241230,163200,40026655,4630,4630,4630,4630,0
20241230,163100,40026655,4630,4630,4630,4630,0
20241230,163000,40026655,4630,4630,4630,4630,0
20241230,162900,40026655,4630,4630,4630,4630,0
20241230,162800,40026655,4630,4630,4630,4630,432
20241230,162700,40026655,4630,4630,4630,4630,0
20241230,162600,40026655,4630,4630,4630,4630,0
20241230,162500,40026655,4630,4630,4630,4630,0
20241230,162400,40026655,4630,4630,4630,4630,0
20241230,162300,40026655,4630,4630,4630,4630,0
20241230,162200,40026655,4630,4630,4630,4630,0
20241230,162100,40026655,4630,4630,4630,4630,0
20241230,162000,40026655,4630,4630,4630,4630,0
20241230,161900,40026655,4630,4630,4630,4630,0
20241230,161800,40026655,4630,4630,4630,4630,0
20241230,161700,40026655,4630,4630,4630,4630,0
20241230,161600,40026655,4630,4630,4630,4630,0
20241230,161500,40026655,4630,4630,4630,4630,0
20241230,161400,40026655,4630,4630,4630,4630,0
20241230,161300,40026655,4630,4630,4630,4630,0
20241230,161200,40026655,4630,4630,4630,4630,0
20241230,161100,40026655,4630,4630,4630,4630,0
20241230,161000,40026655,4630,4630,4630,4630,0
20241230,160900,40026655,4630,4630,4630,4630,0
20241230,160800,40026655,4630,4630,4630,4630,0
20241230,160700,40026655,4630,4630,4630,4630,0
20241230,160600,40026655,4630,4630,4630,4630,0
20241230,160500,40026655,4630,4630,4630,4630,0
20241230,160400,40026655,4630,4630,4630,4630,0
20241230,160300,40026655,4630,4630,4630,4630,0
20241230,160200,40026655,4630,4630,4630,4630,0
20241230,160100,40026655,4630,4630,4630,4630,0
20241230,160000,40026655,4630,4630,4630,4630,0
20241230,155900,40026655,4630,4630,4630,4630,0
20241230,155800,40026655,4630,4630,4630,4630,432
20241230,155700,40026655,4630,4630,4630,4630,0
20241230,155600,40026655,4630,4630,4630,4630,0
20241230,155500,40026655,4630,4630,4630,4630,0
20241230,155400,40026655,4630,4630,4630,4630,0
20241230,155300,40026655,4630,4630,4630,4630,0
20241230,155200,40026655,4630,4630,4630,4630,0
20241230,155100,40026655,4630,4630,4630,4630,0
20241230,155000,40026655,4630,4630,4630,4630,0
20241230,154900,40026655,4630,4630,4630,4630,0
20241230,154800,40026655,4630,4630,4630,4630,0
20241230,154700,40026655,4630,4630,4630,4630,0
20241230,154600,40026655,4630,4630,4630,4630,0
20241230,154500,40026655,4630,4630,4630,4630,0
20241230,154400,40026655,4630,4630,4630,4630,0
20241230,154300,40026655,4630,4630,4630,4630,0
20241230,154200,40026655,4630,4630,4630,4630,0
20241230,154100,40026655,4630,4630,4630,4630,0
20241230,154000,40026655,4630,4630,4630,4630,0
20241230,153900,40026655,4630,4630,4630,4630,0
20241230,153800,40026655,4630,4630,4630,4630,0
20241230,153700,40026655,4630,4630,4630,4630,0
20241230,153600,40026655,4630,4630,4630,4630,0
20241230,153500,40026655,4630,4630,4630,4630,0
20241230,153400,40026655,4630,4630,4630,4630,0
20241230,153300,40026655,4630,4630,4630,4630,0
20241230,153200,40026655,4630,4630,4630,4630,0
20241230,153100,40026655,4630,4630,4630,4630,0
20241230,153000,40026655,4630,4630,4630,4630,432
20241230,152900,38026495,4620,4620,4620,4620,0
20241230,152800,38026495,4620,4620,4620,4620,0
20241230,152700,38026495,4620,4620,4620,4620,0
20241230,152600,38026495,4620,4620,4620,4620,0
20241230,152500,38026495,4620,4620,4620,4620,0
20241230,152400,38026495,4620,4620,4620,4620,0
20241230,152300,38026495,4620,4620,4620,4620,0
20241230,152200,38026495,4620,4620,4620,4620,0
20241230,152100,38026495,4620,4620,4620,4620,0
20241230,152000,38026495,4620,4620,4620,4620,0
20241230,151900,38026495,4620,4620,4620,4620,2
20241230,151800,38017255,4615,4615,4615,4615,1
20241230,151700,38012640,4620,4620,4620,4620,0
20241230,151600,38012640,4620,4620,4620,4620,0
20241230,151500,38012640,4620,4620,4620,4620,0
20241230,151400,38012640,4620,4620,4620,4620,0
20241230,151300,38012640,4620,4620,4620,4620,0
20241230,151200,38012640,4620,4620,4620,4620,0
20241230,151100,38012640,4620,4620,4620,4620,1
20241230,151000,38008020,4620,4620,4620,4620,0
20241230,150900,38008020,4620,4620,4620,4620,0
20241230,150800,38008020,4620,4620,4620,4620,0
20241230,150700,38008020,4620,4620,4620,4620,2
20241230,150600,37998780,4605,4605,4605,4605,0
20241230,150500,37998780,4605,4605,4605,4605,0
20241230,150400,37998780,4605,4610,4610,4605,137
20241230,150300,37367735,4610,4610,4610,4610,0
20241230,150200,37367735,4610,4610,4610,4610,0
20241230,150100,37367735,4610,4610,4610,4610,0
20241230,150000,37367735,4610,4610,4610,4610,0
20241230,145900,37367735,4610,4610,4610,4610,1
20241230,145800,37363125,4610,4610,4610,4610,0
20241230,145700,37363125,4610,4610,4610,4610,0
20241230,145600,37363125,4610,4610,4610,4610,0
20241230,145500,37363125,4610,4610,4610,4610,20
20241230,145400,37270925,4610,4610,4610,4610,0
20241230,145300,37270925,4610,4610,4610,4610,0
20241230,145200,37270925,4610,4610,4610,4610,0
20241230,145100,37270925,4610,4610,4610,4610,0
20241230,145000,37270925,4610,4610,4610,4610,0
20241230,144900,37270925,4610,4610,4610,4610,0
20241230,144800,37270925,4610,4610,4610,4610,0
20241230,144700,37270925,4610,4610,4610,4610,0
20241230,144600,37270925,4610,4610,4610,4610,0
20241230,144500,37270925,4610,4610,4610,4610,0
20241230,144400,37270925,4610,4610,4610,4610,11
20241230,144300,37220215,4610,4610,4610,4610,50
20241230,144200,36989715,4610,4610,4610,4610,0
20241230,144100,36989715,4610,4610,4610,4610,0
20241230,144000,36989715,4610,4610,4610,4610,0
20241230,143900,36989715,4610,4610,4610,4610,0
20241230,143800,36989715,4610,4610,4610,4610,0
20241230,143700,36989715,4610,4610,4610,4610,0
20241230,143600,36989715,4610,4610,4610,4610,1
20241230,143500,36985105,4610,4610,4610,4610,2
20241230,143400,36975885,4610,4610,4610,4610,0
20241230,143300,36975885,4610,4610,4610,4610,1
20241230,143200,36971275,4610,4610,4610,4610,0
20241230,143100,36971275,4610,4610,4610,4610,200
20241230,143000,36049275,4610,4610,4610,4610,0
20241230,142900,36049275,4610,4610,4610,4610,0
20241230,142800,36049275,4610,4610,4610,4610,0
20241230,142700,36049275,4610,4610,4610,4610,3
20241230,142600,36035445,4610,4610,4610,4610,0
20241230,142500,36035445,4610,4610,4610,4610,0
20241230,142400,36035445,4610,4610,4610,4610,2
20241230,142300,36026225,4610,4610,4610,4610,0
20241230,142200,36026225,4610,4610,4610,4610,100
20241230,142100,35565225,4610,4610,4610,4610,0
20241230,142000,35565225,4610,4605,4610,4605,2
20241230,141900,35556010,4610,4610,4610,4610,1
20241230,141800,35551400,4585,4585,4585,4585,48
20241230,141700,35331320,4610,4610,4610,4610,1
20241230,141600,35326710,4585,4585,4585,4585,0
20241230,141500,35326710,4585,4585,4585,4585,0
20241230,141400,35326710,4585,4585,4585,4585,0
20241230,141300,35326710,4585,4585,4585,4585,0
20241230,141200,35326710,4585,4585,4585,4585,0
20241230,141100,35326710,4585,4585,4585,4585,10
20241230,141000,35280860,4585,4585,4585,4585,0
20241230,140900,35280860,4585,4585,4585,4585,0
20241230,140800,35280860,4585,4610,4610,4585,4
20241230,140700,35262470,4600,4605,4605,4600,17
20241230,140600,35184190,4610,4610,4610,4610,0
20241230,140500,35184190,4610,4610,4610,4610,0
20241230,140400,35184190,4610,4610,4610,4610,0
20241230,140300,35184190,4610,4610,4610,4610,0
20241230,140200,35184190,4610,4610,4610,4610,0
20241230,140100,35184190,4610,4610,4610,4610,2
20241230,140000,35174970,4580,4605,4605,4580,200
20241230,135900,34258025,4610,4610,4610,4610,0
20241230,135800,34258025,4610,4610,4610,4610,1
20241230,135700,34253415,4610,4610,4610,4610,0
20241230,135600,34253415,4610,4610,4610,4610,0
20241230,135500,34253415,4610,4610,4610,4610,2
20241230,135400,34244195,4610,4610,4610,4610,1
20241230,135300,34239585,4610,4610,4610,4610,9
20241230,135200,34198095,4600,4600,4600,4600,300
20241230,135100,32818095,4610,4610,4610,4610,0
20241230,135000,32818095,4610,4610,4610,4610,0
20241230,134900,32818095,4610,4610,4610,4610,0
20241230,134800,32818095,4610,4610,4610,4610,0
20241230,134700,32818095,4610,4610,4610,4610,0
20241230,134600,32818095,4610,4610,4610,4610,2
20241230,134500,32808875,4605,4605,4605,4605,0
20241230,134400,32808875,4605,4605,4605,4605,25
20241230,134300,32693750,4605,4605,4605,4605,0
20241230,134200,32693750,4605,4605,4605,4605,0
20241230,134100,32693750,4605,4605,4605,4605,1
20241230,134000,32689145,4595,4595,4595,4595,0
20241230,133900,32689145,4595,4605,4605,4595,540
20241230,133800,30204275,4605,4605,4605,4605,0
20241230,133700,30204275,4605,4605,4605,4605,0
20241230,133600,30204275,4605,4605,4605,4605,2
20241230,133500,30195065,4605,4605,4605,4605,0
20241230,133400,30195065,4605,4605,4605,4605,0
20241230,133300,30195065,4605,4605,4605,4605,0
20241230,133200,30195065,4605,4605,4605,4605,2
20241230,133100,30185855,4605,4605,4605,4605,0
20241230,133000,30185855,4605,4605,4605,4605,0
20241230,132900,30185855,4605,4605,4605,4605,0
20241230,132800,30185855,4605,4605,4605,4605,0
20241230,132700,30185855,4605,4605,4605,4605,0
20241230,132600,30185855,4605,4605,4605,4605,1
20241230,132500,30181250,4605,4605,4605,4605,0
20241230,132400,30181250,4605,4605,4605,4605,1
20241230,132300,30176645,4605,4605,4605,4605,0
20241230,132200,30176645,4605,4605,4605,4605,0
20241230,132100,30176645,4605,4605,4605,4605,0
20241230,132000,30176645,4605,4605,4605,4605,0
20241230,131900,30176645,4605,4605,4605,4605,0
20241230,131800,30176645,4605,4605,4605,4605,1
20241230,131700,30172040,4580,4610,4610,4580,351
20241230,131600,28564430,4575,4600,4600,4575,22
20241230,131500,28463640,4610,4610,4610,4610,0
20241230,131400,28463640,4610,4585,4610,4585,3
20241230,131300,28449835,4585,4610,4610,4585,6
20241230,131200,28422300,4585,4605,4605,4585,5
20241230,131100,28399320,4610,4610,4610,4610,0
20241230,131000,28399320,4610,4610,4610,4610,1
20241230,130900,28394710,4610,4610,4610,4610,0
20241230,130800,28394710,4610,4610,4610,4610,0
20241230,130700,28394710,4610,4610,4610,4610,0
20241230,130600,28394710,4610,4610,4610,4610,0
20241230,130500,28394710,4610,4605,4610,4605,2
20241230,130400,28385495,4590,4590,4590,4590,0
20241230,130300,28385495,4590,4590,4615,4590,279
20241230,130200,27104830,4585,4615,4615,4585,23
20241230,130100,26999205,4615,4615,4615,4615,480
20241230,130000,24784005,4615,4615,4615,4615,1
20241230,125900,24779390,4620,4620,4620,4620,0
20241230,125800,24779390,4620,4620,4620,4620,0
20241230,125700,24779390,4620,4620,4620,4620,0
20241230,125600,24779390,4620,4620,4620,4620,0
20241230,125500,24779390,4620,4620,4620,4620,0
20241230,125400,24779390,4620,4620,4620,4620,0
20241230,125300,24779390,4620,4620,4620,4620,0
20241230,125200,24779390,4620,4620,4620,4620,0
20241230,125100,24779390,4620,4620,4620,4620,0
20241230,125000,24779390,4620,4620,4620,4620,0
20241230,124900,24779390,4620,4620,4620,4620,0
20241230,124800,24779390,4620,4620,4620,4620,0
20241230,124700,24779390,4620,4620,4620,4620,0
20241230,124600,24779390,4620,4620,4620,4620,0
20241230,124500,24779390,4620,4620,4620,4620,0
20241230,124400,24779390,4620,4620,4620,4620,0
20241230,124300,24779390,4620,4620,4620,4620,0
20241230,124200,24779390,4620,4620,4620,4620,0
20241230,124100,24779390,4620,4620,4620,4620,0
20241230,124000,24779390,4620,4620,4620,4620,0
20241230,123900,24779390,4620,4620,4620,4620,0
20241230,123800,24779390,4620,4620,4620,4620,1
20241230,123700,24774770,4615,4615,4615,4615,3
20241230,123600,24760925,4620,4620,4620,4620,0
20241230,123500,24760925,4620,4620,4620,4620,0
20241230,123400,24760925,4620,4620,4620,4620,0
20241230,123300,24760925,4620,4620,4620,4620,0
20241230,123200,24760925,4620,4620,4620,4620,0
20241230,123100,24760925,4620,4620,4620,4620,0
20241230,123000,24760925,4620,4620,4620,4620,0
20241230,122900,24760925,4620,4620,4620,4620,1
20241230,122800,24756305,4620,4620,4620,4620,1
20241230,122700,24751685,4620,4620,4620,4620,0
20241230,122600,24751685,4620,4620,4620,4620,0
20241230,122500,24751685,4620,4610,4620,4610,2
20241230,122400,24742455,4610,4610,4610,4610,0
20241230,122300,24742455,4610,4610,4610,4610,0
20241230,122200,24742455,4610,4610,4610,4610,1
20241230,122100,24737845,4615,4615,4615,4615,0
20241230,122000,24737845,4615,4615,4615,4615,0
20241230,121900,24737845,4615,4615,4615,4615,0
20241230,121800,24737845,4615,4615,4615,4615,0
20241230,121700,24737845,4615,4615,4615,4615,1
20241230,121600,24733230,4595,4610,4610,4590,270
20241230,121500,23492470,4625,4625,4625,4625,0
20241230,121400,23492470,4625,4625,4625,4625,4
20241230,121300,23473970,4625,4625,4625,4625,2
20241230,121200,23464720,4625,4625,4625,4625,1
20241230,121100,23460095,4625,4625,4625,4625,0
20241230,121000,23460095,4625,4625,4625,4625,1
20241230,120900,23455470,4625,4625,4625,4625,0
20241230,120800,23455470,4625,4625,4625,4625,0
20241230,120700,23455470,4625,4625,4625,4625,0
20241230,120600,23455470,4625,4625,4625,4625,0
20241230,120500,23455470,4625,4625,4625,4625,3
20241230,120400,23441595,4625,4625,4625,4625,0
20241230,120300,23441595,4625,4625,4625,4625,1
20241230,120200,23436970,4625,4620,4625,4620,2
20241230,120100,23427725,4625,4625,4625,4625,0
20241230,120000,23427725,4625,4625,4625,4625,0
20241230,115900,23427725,4625,4625,4625,4620,8
20241230,115800,23390735,4620,4620,4620,4620,1
20241230,115700,23386115,4595,4595,4595,4595,0
20241230,115600,23386115,4595,4595,4595,4595,0
20241230,115500,23386115,4595,4595,4595,4595,1
20241230,115400,23381520,4600,4610,4610,4595,255
20241230,115300,22208515,4630,4630,4630,4630,1
20241230,115200,22203885,4625,4625,4625,4625,0
20241230,115100,22203885,4625,4625,4625,4625,0
20241230,115000,22203885,4625,4625,4625,4625,0
20241230,114900,22203885,4625,4625,4625,4625,0
20241230,114800,22203885,4625,4625,4625,4625,57
20241230,114700,21940260,4625,4625,4625,4625,0
20241230,114600,21940260,4625,4625,4625,4625,0
20241230,114500,21940260,4625,4625,4625,4625,0
20241230,114400,21940260,4625,4625,4625,4625,0
20241230,114300,21940260,4625,4625,4625,4625,0
20241230,114200,21940260,4625,4620,4625,4620,10
20241230,114100,21894050,4615,4615,4615,4615,1
20241230,114000,21889435,4620,4590,4620,4590,2
20241230,113900,21880225,4590,4590,4590,4590,0
20241230,113800,21880225,4590,4590,4590,4590,0
20241230,113700,21880225,4590,4590,4590,4590,50
20241230,113600,21650725,4620,4620,4620,4620,1
20241230,113500,21646105,4620,4620,4620,4620,0
20241230,113400,21646105,4620,4620,4620,4620,1
20241230,113300,21641485,4585,4600,4620,4585,100
20241230,113200,21181880,4610,4620,4620,4610,10
20241230,113100,21135720,4625,4625,4625,4625,0
20241230,113000,21135720,4625,4625,4625,4625,0
20241230,112900,21135720,4625,4625,4625,4625,0
20241230,112800,21135720,4625,4625,4625,4625,2
20241230,112700,21126470,4625,4625,4625,4625,0
20241230,112600,21126470,4625,4625,4625,4625,0
20241230,112500,21126470,4625,4625,4625,4625,0
20241230,112400,21126470,4625,4625,4625,4625,1
20241230,112300,21121845,4625,4625,4625,4625,0
20241230,112200,21121845,4625,4625,4625,4625,0
20241230,112100,21121845,4625,4625,4625,4625,0
20241230,112000,21121845,4625,4625,4625,4625,0
20241230,111900,21121845,4625,4625,4625,4625,0
20241230,111800,21121845,4625,4625,4625,4625,2
20241230,111700,21112595,4625,4625,4625,4625,0
20241230,111600,21112595,4625,4620,4625,4620,3
20241230,111500,21098725,4620,4620,4620,4620,0
20241230,111400,21098725,4620,4620,4620,4620,1
20241230,111300,21094105,4620,4620,4620,4620,0
20241230,111200,21094105,4620,4620,4620,4620,0
20241230,111100,21094105,4620,4620,4620,4620,1
20241230,111000,21089485,4625,4625,4625,4625,0
20241230,110900,21089485,4625,4625,4625,4625,1
20241230,110800,21084860,4610,4610,4610,4610,0
20241230,110700,21084860,4610,4625,4625,4610,151
20241230,110600,20388735,4625,4625,4625,4625,0
20241230,110500,20388735,4625,4625,4625,4625,0
20241230,110400,20388735,4625,4625,4625,4625,1
20241230,110300,20384110,4625,4625,4625,4625,0
20241230,110200,20384110,4625,4625,4625,4625,0
20241230,110100,20384110,4625,4625,4625,4625,1
20241230,110000,20379485,4625,4625,4625,4625,0
20241230,105900,20379485,4625,4625,4625,4625,1
20241230,105800,20374860,4610,4610,4610,4610,80
20241230,105700,20006060,4625,4625,4625,4625,0
20241230,105600,20006060,4625,4625,4625,4625,0
20241230,105500,20006060,4625,4625,4625,4625,0
20241230,105400,20006060,4625,4625,4625,4625,0
20241230,105300,20006060,4625,4625,4625,4625,0
20241230,105200,20006060,4625,4625,4625,4625,0
20241230,105100,20006060,4625,4625,4625,4625,0
20241230,105000,20006060,4625,4625,4625,4625,0
20241230,104900,20006060,4625,4625,4625,4625,1
20241230,104800,20001435,4625,4625,4625,4625,0
20241230,104700,20001435,4625,4625,4625,4625,0
20241230,104600,20001435,4625,4625,4625,4625,0
20241230,104500,20001435,4625,4625,4625,4625,0
20241230,104400,20001435,4625,4625,4625,4625,0
20241230,104300,20001435,4625,4625,4625,4625,0
20241230,104200,20001435,4625,4625,4625,4615,13
20241230,104100,19941375,4625,4625,4625,4625,0
20241230,104000,19941375,4625,4625,4625,4625,0
20241230,103900,19941375,4625,4625,4625,4625,0
20241230,103800,19941375,4625,4625,4625,4625,0
20241230,103700,19941375,4625,4625,4625,4625,1
20241230,103600,19936750,4620,4625,4625,4620,3
20241230,103500,19922880,4625,4625,4625,4625,0
20241230,103400,19922880,4625,4625,4625,4625,0
20241230,103300,19922880,4625,4625,4625,4625,0
20241230,103200,19922880,4625,4625,4625,4625,0
20241230,103100,19922880,4625,4625,4625,4625,0
20241230,103000,19922880,4625,4625,4625,4625,0
20241230,102900,19922880,4625,4625,4625,4625,0
20241230,102800,19922880,4625,4625,4625,4625,0
20241230,102700,19922880,4625,4625,4625,4625,0
20241230,102600,19922880,4625,4625,4625,4625,1
20241230,102500,19918255,4625,4620,4625,4620,2
20241230,102400,19909010,4620,4620,4620,4620,0
20241230,102300,19909010,4620,4620,4620,4620,2
20241230,102200,19899770,4625,4625,4625,4625,0
20241230,102100,19899770,4625,4625,4625,4625,0
20241230,102000,19899770,4625,4595,4625,4595,48
20241230,101900,19678025,4595,4595,4595,4595,99
20241230,101800,19223120,4595,4595,4595,4595,1
20241230,101700,19218525,4595,4595,4595,4595,0
20241230,101600,19218525,4595,4600,4600,4595,5
20241230,101500,19195535,4600,4600,4600,4600,1
20241230,101400,19190935,4600,4600,4600,4600,0
20241230,101300,19190935,4600,4600,4600,4600,1
20241230,101200,19186335,4600,4600,4600,4600,0
20241230,101100,19186335,4600,4600,4600,4600,0
20241230,101000,19186335,4600,4600,4600,4600,2
20241230,100900,19177135,4600,4600,4600,4600,0
20241230,100800,19177135,4600,4600,4600,4600,100
20241230,100700,18717135,4600,4600,4600,4600,0
20241230,100600,18717135,4600,4600,4600,4600,0
20241230,100500,18717135,4600,4600,4600,4600,2
20241230,100400,18707935,4600,4600,4600,4600,5
20241230,100300,18684935,4600,4600,4600,4600,1
20241230,100200,18680335,4600,4600,4600,4600,0
20241230,100100,18680335,4600,4600,4600,4600,0
20241230,100000,18680335,4600,4600,4600,4600,0
20241230,095900,18680335,4600,4600,4600,4600,0
20241230,095800,18680335,4600,4600,4600,4600,1
20241230,095700,18675735,4600,4600,4600,4600,7
20241230,095600,18643535,4600,4600,4600,4600,1
20241230,095500,18638935,4600,4600,4600,4600,0
20241230,095400,18638935,4600,4565,4600,4560,419
20241230,095300,16728215,4560,4585,4585,4560,200
20241230,095200,15814730,4585,4585,4585,4585,0
20241230,095100,15814730,4585,4585,4585,4585,0
20241230,095000,15814730,4585,4585,4585,4585,1
20241230,094900,15810145,4600,4600,4600,4600,4
20241230,094800,15791745,4600,4600,4600,4600,2
20241230,094700,15782545,4600,4600,4600,4600,1
20241230,094600,15777945,4580,4595,4615,4580,349
20241230,094500,14178990,4595,4595,4595,4595,60
20241230,094400,13903290,4600,4610,4610,4600,142
20241230,094300,13249675,4615,4615,4615,4615,0
20241230,094200,13249675,4615,4615,4615,4615,1
20241230,094100,13245060,4615,4615,4615,4615,0
20241230,094000,13245060,4615,4615,4615,4615,10
20241230,093900,13198910,4615,4615,4615,4615,328
20241230,093800,11685190,4615,4615,4615,4615,159
20241230,093700,10951405,4615,4615,4615,4615,2
20241230,093600,10942175,4615,4615,4615,4615,1
20241230,093500,10937560,4615,4615,4615,4615,0
20241230,093400,10937560,4615,4615,4615,4615,1
20241230,093300,10932945,4615,4615,4615,4615,1
20241230,093200,10928330,4615,4615,4615,4615,0
20241230,093100,10928330,4615,4615,4615,4615,0
20241230,093000,10928330,4615,4615,4615,4615,0
20241230,092900,10928330,4615,4610,4615,4610,41
20241230,092800,10739315,4615,4615,4615,4615,0
20241230,092700,10739315,4615,4615,4615,4615,2
20241230,092600,10730085,4615,4615,4615,4615,0
20241230,092500,10730085,4615,4615,4615,4615,6
20241230,092400,10702395,4625,4625,4625,4625,0
20241230,092300,10702395,4625,4625,4625,4625,0
20241230,092200,10702395,4625,4625,4625,4625,2
20241230,092100,10693145,4630,4630,4630,4630,0
20241230,092000,10693145,4630,4630,4630,4630,0
20241230,091900,10693145,4630,4630,4630,4630,0
20241230,091800,10693145,4630,4610,4630,4610,201
20241230,091700,9766515,4630,4630,4630,4630,0
20241230,091600,9766515,4630,4630,4630,4610,26
20241230,091500,9646345,4630,4630,4630,4630,20
20241230,091400,9553745,4630,4630,4630,4630,2
20241230,091300,9544485,4630,4630,4630,4630,1
20241230,091200,9539855,4610,4610,4610,4610,642
20241230,091100,6580235,4605,4605,4605,4605,1
20241230,091000,6575630,4600,4600,4605,4600,262
20241230,090900,5370370,4600,4610,4610,4600,63
20241230,090800,5080210,4610,4610,4610,4610,0
20241230,090700,5080210,4610,4610,4610,4610,20
20241230,090600,4988010,4610,4610,4610,4610,8
20241230,090500,4951130,4610,4610,4610,4610,1
20241230,090400,4946520,4610,4610,4610,4610,5
20241230,090300,4923470,4610,4610,4610,4610,50
20241230,090200,4692970,4610,4610,4610,4610,0
20241230,090100,4692970,4610,4605,4610,4605,833
20241230,090000,852850,4610,4610,4610,4610,185