KissMeData/331920/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,212100,49600220,3220,3220,3220,3220,1708
20241223,212000,49600220,3220,3220,3220,3220,0
20241223,211900,49600220,3220,3220,3220,3220,0
20241223,211800,49600220,3220,3220,3220,3220,0
20241223,211700,49600220,3220,3220,3220,3220,0
20241223,211600,49600220,3220,3220,3220,3220,0
20241223,211500,49600220,3220,3220,3220,3220,0
20241223,211400,49600220,3220,3220,3220,3220,0
20241223,211300,49600220,3220,3220,3220,3220,0
20241223,211200,49600220,3220,3220,3220,3220,0
20241223,211100,49600220,3220,3220,3220,3220,0
20241223,211000,49600220,3220,3220,3220,3220,0
20241223,210900,49600220,3220,3220,3220,3220,0
20241223,210800,49600220,3220,3220,3220,3220,0
20241223,210700,49600220,3220,3220,3220,3220,0
20241223,210600,49600220,3220,3220,3220,3220,0
20241223,210500,49600220,3220,3220,3220,3220,0
20241223,210400,49600220,3220,3220,3220,3220,0
20241223,210300,49600220,3220,3220,3220,3220,0
20241223,210200,49600220,3220,3220,3220,3220,0
20241223,210100,49600220,3220,3220,3220,3220,0
20241223,210000,49600220,3220,3220,3220,3220,0
20241223,205900,49600220,3220,3220,3220,3220,0
20241223,205800,49600220,3220,3220,3220,3220,0
20241223,205700,49600220,3220,3220,3220,3220,0
20241223,205600,49600220,3220,3220,3220,3220,0
20241223,205500,49600220,3220,3220,3220,3220,0
20241223,205400,49600220,3220,3220,3220,3220,0
20241223,205300,49600220,3220,3220,3220,3220,0
20241223,205200,49600220,3220,3220,3220,3220,0
20241223,205100,49600220,3220,3220,3220,3220,1708
20241223,205000,49600220,3220,3220,3220,3220,0
20241223,204900,49600220,3220,3220,3220,3220,0
20241223,204800,49600220,3220,3220,3220,3220,0
20241223,204700,49600220,3220,3220,3220,3220,0
20241223,204600,49600220,3220,3220,3220,3220,0
20241223,204500,49600220,3220,3220,3220,3220,0
20241223,204400,49600220,3220,3220,3220,3220,0
20241223,204300,49600220,3220,3220,3220,3220,0
20241223,204200,49600220,3220,3220,3220,3220,0
20241223,204100,49600220,3220,3220,3220,3220,0
20241223,204000,49600220,3220,3220,3220,3220,0
20241223,203900,49600220,3220,3220,3220,3220,0
20241223,203800,49600220,3220,3220,3220,3220,0
20241223,203700,49600220,3220,3220,3220,3220,0
20241223,203600,49600220,3220,3220,3220,3220,0
20241223,203500,49600220,3220,3220,3220,3220,0
20241223,203400,49600220,3220,3220,3220,3220,0
20241223,203300,49600220,3220,3220,3220,3220,0
20241223,203200,49600220,3220,3220,3220,3220,0
20241223,203100,49600220,3220,3220,3220,3220,0
20241223,203000,49600220,3220,3220,3220,3220,0
20241223,202900,49600220,3220,3220,3220,3220,0
20241223,202800,49600220,3220,3220,3220,3220,0
20241223,202700,49600220,3220,3220,3220,3220,0
20241223,202600,49600220,3220,3220,3220,3220,0
20241223,202500,49600220,3220,3220,3220,3220,0
20241223,202400,49600220,3220,3220,3220,3220,0
20241223,202300,49600220,3220,3220,3220,3220,0
20241223,202200,49600220,3220,3220,3220,3220,0
20241223,202100,49600220,3220,3220,3220,3220,1708
20241223,202000,49600220,3220,3220,3220,3220,0
20241223,201900,49600220,3220,3220,3220,3220,0
20241223,201800,49600220,3220,3220,3220,3220,0
20241223,201700,49600220,3220,3220,3220,3220,0
20241223,201600,49600220,3220,3220,3220,3220,0
20241223,201500,49600220,3220,3220,3220,3220,0
20241223,201400,49600220,3220,3220,3220,3220,0
20241223,201300,49600220,3220,3220,3220,3220,0
20241223,201200,49600220,3220,3220,3220,3220,0
20241223,201100,49600220,3220,3220,3220,3220,0
20241223,201000,49600220,3220,3220,3220,3220,0
20241223,200900,49600220,3220,3220,3220,3220,0
20241223,200800,49600220,3220,3220,3220,3220,0
20241223,200700,49600220,3220,3220,3220,3220,0
20241223,200600,49600220,3220,3220,3220,3220,0
20241223,200500,49600220,3220,3220,3220,3220,0
20241223,200400,49600220,3220,3220,3220,3220,0
20241223,200300,49600220,3220,3220,3220,3220,0
20241223,200200,49600220,3220,3220,3220,3220,0
20241223,200100,49600220,3220,3220,3220,3220,0
20241223,200000,49600220,3220,3220,3220,3220,0
20241223,195900,49600220,3220,3220,3220,3220,0
20241223,195800,49600220,3220,3220,3220,3220,0
20241223,195700,49600220,3220,3220,3220,3220,0
20241223,195600,49600220,3220,3220,3220,3220,0
20241223,195500,49600220,3220,3220,3220,3220,0
20241223,195400,49600220,3220,3220,3220,3220,0
20241223,195300,49600220,3220,3220,3220,3220,0
20241223,195200,49600220,3220,3220,3220,3220,0
20241223,195100,49600220,3220,3220,3220,3220,1708
20241223,195000,49600220,3220,3220,3220,3220,0
20241223,194900,49600220,3220,3220,3220,3220,0
20241223,194800,49600220,3220,3220,3220,3220,0
20241223,194700,49600220,3220,3220,3220,3220,0
20241223,194600,49600220,3220,3220,3220,3220,0
20241223,194500,49600220,3220,3220,3220,3220,0
20241223,194400,49600220,3220,3220,3220,3220,0
20241223,194300,49600220,3220,3220,3220,3220,0
20241223,194200,49600220,3220,3220,3220,3220,0
20241223,194100,49600220,3220,3220,3220,3220,0
20241223,194000,49600220,3220,3220,3220,3220,0
20241223,193900,49600220,3220,3220,3220,3220,0
20241223,193800,49600220,3220,3220,3220,3220,0
20241223,193700,49600220,3220,3220,3220,3220,0
20241223,193600,49600220,3220,3220,3220,3220,0
20241223,193500,49600220,3220,3220,3220,3220,0
20241223,193400,49600220,3220,3220,3220,3220,0
20241223,193300,49600220,3220,3220,3220,3220,0
20241223,193200,49600220,3220,3220,3220,3220,0
20241223,193100,49600220,3220,3220,3220,3220,0
20241223,193000,49600220,3220,3220,3220,3220,0
20241223,192900,49600220,3220,3220,3220,3220,0
20241223,192800,49600220,3220,3220,3220,3220,0
20241223,192700,49600220,3220,3220,3220,3220,0
20241223,192600,49600220,3220,3220,3220,3220,0
20241223,192500,49600220,3220,3220,3220,3220,0
20241223,192400,49600220,3220,3220,3220,3220,0
20241223,192300,49600220,3220,3220,3220,3220,0
20241223,192200,49600220,3220,3220,3220,3220,0
20241223,192100,49600220,3220,3220,3220,3220,1708
20241223,192000,49600220,3220,3220,3220,3220,0
20241223,191900,49600220,3220,3220,3220,3220,0
20241223,191800,49600220,3220,3220,3220,3220,0
20241223,191700,49600220,3220,3220,3220,3220,0
20241223,191600,49600220,3220,3220,3220,3220,0
20241223,191500,49600220,3220,3220,3220,3220,0
20241223,191400,49600220,3220,3220,3220,3220,0
20241223,191300,49600220,3220,3220,3220,3220,0
20241223,191200,49600220,3220,3220,3220,3220,0
20241223,191100,49600220,3220,3220,3220,3220,0
20241223,191000,49600220,3220,3220,3220,3220,0
20241223,190900,49600220,3220,3220,3220,3220,0
20241223,190800,49600220,3220,3220,3220,3220,0
20241223,190700,49600220,3220,3220,3220,3220,0
20241223,190600,49600220,3220,3220,3220,3220,0
20241223,190500,49600220,3220,3220,3220,3220,0
20241223,190400,49600220,3220,3220,3220,3220,0
20241223,190300,49600220,3220,3220,3220,3220,0
20241223,190200,49600220,3220,3220,3220,3220,0
20241223,190100,49600220,3220,3220,3220,3220,0
20241223,190000,49600220,3220,3220,3220,3220,0
20241223,185900,49600220,3220,3220,3220,3220,0
20241223,185800,49600220,3220,3220,3220,3220,0
20241223,185700,49600220,3220,3220,3220,3220,0
20241223,185600,49600220,3220,3220,3220,3220,0
20241223,185500,49600220,3220,3220,3220,3220,0
20241223,185400,49600220,3220,3220,3220,3220,0
20241223,185300,49600220,3220,3220,3220,3220,0
20241223,185200,49600220,3220,3220,3220,3220,0
20241223,185100,49600220,3220,3220,3220,3220,1708
20241223,185000,49600220,3220,3220,3220,3220,0
20241223,184900,49600220,3220,3220,3220,3220,0
20241223,184800,49600220,3220,3220,3220,3220,0
20241223,184700,49600220,3220,3220,3220,3220,0
20241223,184600,49600220,3220,3220,3220,3220,0
20241223,184500,49600220,3220,3220,3220,3220,0
20241223,184400,49600220,3220,3220,3220,3220,0
20241223,184300,49600220,3220,3220,3220,3220,0
20241223,184200,49600220,3220,3220,3220,3220,0
20241223,184100,49600220,3220,3220,3220,3220,0
20241223,184000,49600220,3220,3220,3220,3220,0
20241223,183900,49600220,3220,3220,3220,3220,0
20241223,183800,49600220,3220,3220,3220,3220,0
20241223,183700,49600220,3220,3220,3220,3220,0
20241223,183600,49600220,3220,3220,3220,3220,0
20241223,183500,49600220,3220,3220,3220,3220,0
20241223,183400,49600220,3220,3220,3220,3220,0
20241223,183300,49600220,3220,3220,3220,3220,0
20241223,183200,49600220,3220,3220,3220,3220,0
20241223,183100,49600220,3220,3220,3220,3220,0
20241223,183000,49600220,3220,3220,3220,3220,0
20241223,182900,49600220,3220,3220,3220,3220,0
20241223,182800,49600220,3220,3220,3220,3220,0
20241223,182700,49600220,3220,3220,3220,3220,0
20241223,182600,49600220,3220,3220,3220,3220,0
20241223,182500,49600220,3220,3220,3220,3220,0
20241223,182400,49600220,3220,3220,3220,3220,0
20241223,182300,49600220,3220,3220,3220,3220,0
20241223,182200,49600220,3220,3220,3220,3220,0
20241223,182100,49600220,3220,3220,3220,3220,1708
20241223,182000,49600220,3220,3220,3220,3220,0
20241223,181900,49600220,3220,3220,3220,3220,0
20241223,181800,49600220,3220,3220,3220,3220,0
20241223,181700,49600220,3220,3220,3220,3220,0
20241223,181600,49600220,3220,3220,3220,3220,0
20241223,181500,49600220,3220,3220,3220,3220,0
20241223,181400,49600220,3220,3220,3220,3220,0
20241223,181300,49600220,3220,3220,3220,3220,0
20241223,181200,49600220,3220,3220,3220,3220,0
20241223,181100,49600220,3220,3220,3220,3220,0
20241223,181000,49600220,3220,3220,3220,3220,0
20241223,180900,49600220,3220,3220,3220,3220,0
20241223,180800,49600220,3220,3220,3220,3220,0
20241223,180700,49600220,3220,3220,3220,3220,0
20241223,180600,49600220,3220,3220,3220,3220,0
20241223,180500,49600220,3220,3220,3220,3220,0
20241223,180400,49600220,3220,3220,3220,3220,0
20241223,180300,49600220,3220,3220,3220,3220,0
20241223,180200,49600220,3220,3220,3220,3220,0
20241223,180100,49600220,3220,3220,3220,3220,0
20241223,180000,49600220,3220,3220,3220,3220,0
20241223,175900,49600220,3220,3220,3220,3220,0
20241223,175800,49600220,3220,3220,3220,3220,0
20241223,175700,49600220,3220,3220,3220,3220,0
20241223,175600,49600220,3220,3220,3220,3220,0
20241223,175500,49600220,3220,3220,3220,3220,0
20241223,175400,49600220,3220,3220,3220,3220,0
20241223,175300,49600220,3220,3220,3220,3220,0
20241223,175200,49600220,3220,3220,3220,3220,0
20241223,175100,49600220,3220,3220,3220,3220,1708
20241223,175000,49600220,3220,3220,3220,3220,0
20241223,174900,49600220,3220,3220,3220,3220,0
20241223,174800,49600220,3220,3220,3220,3220,0
20241223,174700,49600220,3220,3220,3220,3220,0
20241223,174600,49600220,3220,3220,3220,3220,0
20241223,174500,49600220,3220,3220,3220,3220,0
20241223,174400,49600220,3220,3220,3220,3220,0
20241223,174300,49600220,3220,3220,3220,3220,0
20241223,174200,49600220,3220,3220,3220,3220,0
20241223,174100,49600220,3220,3220,3220,3220,0
20241223,174000,49600220,3220,3220,3220,3220,0
20241223,173900,49600220,3220,3220,3220,3220,0
20241223,173800,49600220,3220,3220,3220,3220,0
20241223,173700,49600220,3220,3220,3220,3220,0
20241223,173600,49600220,3220,3220,3220,3220,0
20241223,173500,49600220,3220,3220,3220,3220,0
20241223,173400,49600220,3220,3220,3220,3220,0
20241223,173300,49600220,3220,3220,3220,3220,0
20241223,173200,49600220,3220,3220,3220,3220,0
20241223,173100,49600220,3220,3220,3220,3220,0
20241223,173000,49600220,3220,3220,3220,3220,0
20241223,172900,49600220,3220,3220,3220,3220,0
20241223,172800,49600220,3220,3220,3220,3220,0
20241223,172700,49600220,3220,3220,3220,3220,0
20241223,172600,49600220,3220,3220,3220,3220,0
20241223,172500,49600220,3220,3220,3220,3220,0
20241223,172400,49600220,3220,3220,3220,3220,0
20241223,172300,49600220,3220,3220,3220,3220,0
20241223,172200,49600220,3220,3220,3220,3220,0
20241223,172100,49600220,3220,3220,3220,3220,1708
20241223,172000,49600220,3220,3220,3220,3220,0
20241223,171900,49600220,3220,3220,3220,3220,0
20241223,171800,49600220,3220,3220,3220,3220,0
20241223,171700,49600220,3220,3220,3220,3220,0
20241223,171600,49600220,3220,3220,3220,3220,0
20241223,171500,49600220,3220,3220,3220,3220,0
20241223,171400,49600220,3220,3220,3220,3220,0
20241223,171300,49600220,3220,3220,3220,3220,0
20241223,171200,49600220,3220,3220,3220,3220,0
20241223,171100,49600220,3220,3220,3220,3220,0
20241223,171000,49600220,3220,3220,3220,3220,0
20241223,170900,49600220,3220,3220,3220,3220,0
20241223,170800,49600220,3220,3220,3220,3220,0
20241223,170700,49600220,3220,3220,3220,3220,0
20241223,170600,49600220,3220,3220,3220,3220,0
20241223,170500,49600220,3220,3220,3220,3220,0
20241223,170400,49600220,3220,3220,3220,3220,0
20241223,170300,49600220,3220,3220,3220,3220,0
20241223,170200,49600220,3220,3220,3220,3220,0
20241223,170100,49600220,3220,3220,3220,3220,0
20241223,170000,49600220,3220,3220,3220,3220,0
20241223,165900,49600220,3220,3220,3220,3220,0
20241223,165800,49600220,3220,3220,3220,3220,0
20241223,165700,49600220,3220,3220,3220,3220,0
20241223,165600,49600220,3220,3220,3220,3220,0
20241223,165500,49600220,3220,3220,3220,3220,0
20241223,165400,49600220,3220,3220,3220,3220,0
20241223,165300,49600220,3220,3220,3220,3220,0
20241223,165200,49600220,3220,3220,3220,3220,0
20241223,165100,49600220,3220,3220,3220,3220,1708
20241223,165000,49600220,3220,3220,3220,3220,0
20241223,164900,49600220,3220,3220,3220,3220,0
20241223,164800,49600220,3220,3220,3220,3220,0
20241223,164700,49600220,3220,3220,3220,3220,0
20241223,164600,49600220,3220,3220,3220,3220,0
20241223,164500,49600220,3220,3220,3220,3220,0
20241223,164400,49600220,3220,3220,3220,3220,0
20241223,164300,49600220,3220,3220,3220,3220,0
20241223,164200,49600220,3220,3220,3220,3220,0
20241223,164100,49600220,3220,3220,3220,3220,0
20241223,164000,49600220,3220,3220,3220,3220,0
20241223,163900,49600220,3220,3220,3220,3220,0
20241223,163800,49600220,3220,3220,3220,3220,0
20241223,163700,49600220,3220,3220,3220,3220,0
20241223,163600,49600220,3220,3220,3220,3220,0
20241223,163500,49600220,3220,3220,3220,3220,0
20241223,163400,49600220,3220,3220,3220,3220,0
20241223,163300,49600220,3220,3220,3220,3220,0
20241223,163200,49600220,3220,3220,3220,3220,0
20241223,163100,49600220,3220,3220,3220,3220,0
20241223,163000,49600220,3220,3220,3220,3220,0
20241223,162900,49600220,3220,3220,3220,3220,0
20241223,162800,49600220,3220,3220,3220,3220,0
20241223,162700,49600220,3220,3220,3220,3220,0
20241223,162600,49600220,3220,3220,3220,3220,0
20241223,162500,49600220,3220,3220,3220,3220,0
20241223,162400,49600220,3220,3220,3220,3220,0
20241223,162300,49600220,3220,3220,3220,3220,0
20241223,162200,49600220,3220,3220,3220,3220,0
20241223,162100,49600220,3220,3220,3220,3220,1708
20241223,162000,49600220,3220,3220,3220,3220,0
20241223,161900,49600220,3220,3220,3220,3220,0
20241223,161800,49600220,3220,3220,3220,3220,0
20241223,161700,49600220,3220,3220,3220,3220,0
20241223,161600,49600220,3220,3220,3220,3220,0
20241223,161500,49600220,3220,3220,3220,3220,0
20241223,161400,49600220,3220,3220,3220,3220,0
20241223,161300,49600220,3220,3220,3220,3220,0
20241223,161200,49600220,3220,3220,3220,3220,0
20241223,161100,49600220,3220,3220,3220,3220,0
20241223,161000,49600220,3220,3220,3220,3220,0
20241223,160900,49600220,3220,3220,3220,3220,0
20241223,160800,49600220,3220,3220,3220,3220,0
20241223,160700,49600220,3220,3220,3220,3220,0
20241223,160600,49600220,3220,3220,3220,3220,0
20241223,160500,49600220,3220,3220,3220,3220,0
20241223,160400,49600220,3220,3220,3220,3220,0
20241223,160300,49600220,3220,3220,3220,3220,0
20241223,160200,49600220,3220,3220,3220,3220,0
20241223,160100,49600220,3220,3220,3220,3220,0
20241223,160000,49600220,3220,3220,3220,3220,0
20241223,155900,49600220,3220,3220,3220,3220,0
20241223,155800,49600220,3220,3220,3220,3220,0
20241223,155700,49600220,3220,3220,3220,3220,0
20241223,155600,49600220,3220,3220,3220,3220,0
20241223,155500,49600220,3220,3220,3220,3220,0
20241223,155400,49600220,3220,3220,3220,3220,0
20241223,155300,49600220,3220,3220,3220,3220,0
20241223,155200,49600220,3220,3220,3220,3220,0
20241223,155100,49600220,3220,3220,3220,3220,1708
20241223,155000,49600220,3220,3220,3220,3220,0
20241223,154900,49600220,3220,3220,3220,3220,0
20241223,154800,49600220,3220,3220,3220,3220,0
20241223,154700,49600220,3220,3220,3220,3220,0
20241223,154600,49600220,3220,3220,3220,3220,0
20241223,154500,49600220,3220,3220,3220,3220,0
20241223,154400,49600220,3220,3220,3220,3220,0
20241223,154300,49600220,3220,3220,3220,3220,0
20241223,154200,49600220,3220,3220,3220,3220,0
20241223,154100,49600220,3220,3220,3220,3220,0
20241223,154000,49600220,3220,3220,3220,3220,0
20241223,153900,49600220,3220,3220,3220,3220,0
20241223,153800,49600220,3220,3220,3220,3220,0
20241223,153700,49600220,3220,3220,3220,3220,0
20241223,153600,49600220,3220,3220,3220,3220,0
20241223,153500,49600220,3220,3220,3220,3220,0
20241223,153400,49600220,3220,3220,3220,3220,0
20241223,153300,49600220,3220,3220,3220,3220,0
20241223,153200,49600220,3220,3220,3220,3220,0
20241223,153100,49600220,3220,3220,3220,3220,0
20241223,153000,49600220,3220,3220,3220,3220,1708
20241223,152900,44100460,3230,3230,3230,3230,0
20241223,152800,44100460,3230,3230,3230,3230,0
20241223,152700,44100460,3230,3230,3230,3230,0
20241223,152600,44100460,3230,3230,3230,3230,0
20241223,152500,44100460,3230,3230,3230,3230,0
20241223,152400,44100460,3230,3230,3230,3230,0
20241223,152300,44100460,3230,3230,3230,3230,0
20241223,152200,44100460,3230,3230,3230,3230,0
20241223,152100,44100460,3230,3230,3230,3230,0
20241223,152000,44100460,3230,3230,3230,3230,0
20241223,151900,44100460,3230,3230,3230,3230,0
20241223,151800,44100460,3230,3230,3230,3230,2
20241223,151700,44094000,3200,3200,3200,3200,0
20241223,151600,44094000,3200,3200,3200,3200,0
20241223,151500,44094000,3200,3215,3215,3200,2028
20241223,151400,37585160,3215,3215,3215,3215,0
20241223,151300,37585160,3215,3215,3215,3215,0
20241223,151200,37585160,3215,3215,3215,3215,0
20241223,151100,37585160,3215,3215,3215,3215,0
20241223,151000,37585160,3215,3215,3215,3215,0
20241223,150900,37585160,3215,3215,3215,3215,0
20241223,150800,37585160,3215,3215,3215,3215,0
20241223,150700,37585160,3215,3220,3220,3215,301
20241223,150600,36616125,3220,3220,3220,3220,0
20241223,150500,36616125,3220,3220,3220,3220,0
20241223,150400,36616125,3220,3220,3220,3220,0
20241223,150300,36616125,3220,3220,3220,3220,0
20241223,150200,36616125,3220,3220,3220,3220,0
20241223,150100,36616125,3220,3225,3225,3220,136
20241223,150000,36177705,3225,3225,3225,3225,108
20241223,145900,35829405,3225,3225,3225,3225,2
20241223,145800,35822955,3235,3235,3235,3235,0
20241223,145700,35822955,3235,3235,3235,3235,0
20241223,145600,35822955,3235,3225,3235,3220,394
20241223,145500,34552495,3225,3225,3225,3225,0
20241223,145400,34552495,3225,3225,3225,3225,0
20241223,145300,34552495,3225,3225,3225,3225,0
20241223,145200,34552495,3225,3225,3225,3225,0
20241223,145100,34552495,3225,3225,3225,3225,0
20241223,145000,34552495,3225,3225,3225,3225,0
20241223,144900,34552495,3225,3225,3225,3225,0
20241223,144800,34552495,3225,3225,3225,3225,0
20241223,144700,34552495,3225,3225,3225,3225,0
20241223,144600,34552495,3225,3225,3225,3225,0
20241223,144500,34552495,3225,3225,3225,3225,40
20241223,144400,34423495,3225,3225,3225,3225,0
20241223,144300,34423495,3225,3225,3225,3225,0
20241223,144200,34423495,3225,3225,3225,3225,0
20241223,144100,34423495,3225,3235,3235,3225,910
20241223,144000,31486775,3235,3240,3240,3235,363
20241223,143900,30311120,3240,3240,3240,3240,0
20241223,143800,30311120,3240,3240,3240,3240,0
20241223,143700,30311120,3240,3240,3240,3240,0
20241223,143600,30311120,3240,3240,3240,3240,0
20241223,143500,30311120,3240,3240,3240,3240,0
20241223,143400,30311120,3240,3240,3240,3240,0
20241223,143300,30311120,3240,3240,3240,3240,0
20241223,143200,30311120,3240,3240,3240,3240,0
20241223,143100,30311120,3240,3235,3240,3235,2
20241223,143000,30304645,3235,3235,3235,3235,99
20241223,142900,29984380,3240,3240,3240,3240,0
20241223,142800,29984380,3240,3240,3240,3240,2
20241223,142700,29977900,3240,3240,3240,3240,0
20241223,142600,29977900,3240,3240,3240,3240,0
20241223,142500,29977900,3240,3240,3240,3240,0
20241223,142400,29977900,3240,3240,3240,3240,0
20241223,142300,29977900,3240,3240,3240,3240,0
20241223,142200,29977900,3240,3240,3240,3240,0
20241223,142100,29977900,3240,3240,3240,3240,0
20241223,142000,29977900,3240,3240,3240,3240,0
20241223,141900,29977900,3240,3240,3240,3240,0
20241223,141800,29977900,3240,3240,3240,3240,0
20241223,141700,29977900,3240,3240,3240,3240,0
20241223,141600,29977900,3240,3240,3240,3240,0
20241223,141500,29977900,3240,3240,3240,3240,180
20241223,141400,29394700,3245,3245,3245,3245,0
20241223,141300,29394700,3245,3245,3245,3245,0
20241223,141200,29394700,3245,3245,3245,3245,0
20241223,141100,29394700,3245,3245,3245,3245,0
20241223,141000,29394700,3245,3245,3245,3245,0
20241223,140900,29394700,3245,3245,3245,3245,42
20241223,140800,29258410,3240,3240,3245,3240,216
20241223,140700,28558555,3245,3245,3245,3245,0
20241223,140600,28558555,3245,3245,3245,3245,0
20241223,140500,28558555,3245,3245,3245,3245,0
20241223,140400,28558555,3245,3245,3245,3245,0
20241223,140300,28558555,3245,3245,3245,3245,0
20241223,140200,28558555,3245,3245,3245,3245,0
20241223,140100,28558555,3245,3245,3245,3245,2
20241223,140000,28552065,3220,3220,3220,3220,0
20241223,135900,28552065,3220,3230,3230,3220,458
20241223,135800,27073715,3235,3240,3240,3235,480
20241223,135700,25520865,3240,3240,3240,3240,0
20241223,135600,25520865,3240,3240,3240,3240,0
20241223,135500,25520865,3240,3240,3240,3240,0
20241223,135400,25520865,3240,3240,3240,3240,0
20241223,135300,25520865,3240,3240,3240,3240,0
20241223,135200,25520865,3240,3240,3240,3240,0
20241223,135100,25520865,3240,3240,3240,3240,1
20241223,135000,25517625,3235,3235,3235,3235,4
20241223,134900,25504685,3245,3245,3245,3245,0
20241223,134800,25504685,3245,3245,3245,3245,0
20241223,134700,25504685,3245,3245,3245,3245,0
20241223,134600,25504685,3245,3245,3245,3245,0
20241223,134500,25504685,3245,3245,3245,3245,0
20241223,134400,25504685,3245,3245,3245,3245,0
20241223,134300,25504685,3245,3245,3245,3245,0
20241223,134200,25504685,3245,3245,3245,3245,0
20241223,134100,25504685,3245,3245,3245,3245,0
20241223,134000,25504685,3245,3245,3245,3245,0
20241223,133900,25504685,3245,3245,3245,3245,0
20241223,133800,25504685,3245,3245,3245,3245,0
20241223,133700,25504685,3245,3245,3245,3245,0
20241223,133600,25504685,3245,3245,3245,3245,0
20241223,133500,25504685,3245,3245,3245,3245,0
20241223,133400,25504685,3245,3245,3245,3245,2
20241223,133300,25498195,3235,3235,3235,3235,84
20241223,133200,25226455,3230,3230,3230,3230,0
20241223,133100,25226455,3230,3230,3230,3230,0
20241223,133000,25226455,3230,3230,3230,3230,85
20241223,132900,24951905,3230,3230,3230,3230,0
20241223,132800,24951905,3230,3230,3230,3230,0
20241223,132700,24951905,3230,3230,3230,3230,0
20241223,132600,24951905,3230,3230,3230,3230,0
20241223,132500,24951905,3230,3230,3230,3230,0
20241223,132400,24951905,3230,3230,3230,3230,0
20241223,132300,24951905,3230,3230,3230,3230,0
20241223,132200,24951905,3230,3230,3230,3230,0
20241223,132100,24951905,3230,3230,3230,3230,0
20241223,132000,24951905,3230,3230,3230,3230,0
20241223,131900,24951905,3230,3230,3230,3230,1
20241223,131800,24948675,3230,3230,3230,3230,1
20241223,131700,24945445,3220,3220,3220,3220,0
20241223,131600,24945445,3220,3220,3220,3220,0
20241223,131500,24945445,3220,3220,3220,3220,0
20241223,131400,24945445,3220,3220,3220,3220,194
20241223,131300,24320765,3220,3245,3245,3220,854
20241223,131200,21563140,3245,3245,3245,3245,0
20241223,131100,21563140,3245,3245,3245,3245,24
20241223,131000,21485260,3260,3260,3260,3260,218
20241223,130900,20774580,3260,3260,3260,3260,0
20241223,130800,20774580,3260,3260,3260,3260,0
20241223,130700,20774580,3260,3260,3260,3260,0
20241223,130600,20774580,3260,3260,3260,3260,0
20241223,130500,20774580,3260,3260,3260,3260,0
20241223,130400,20774580,3260,3260,3260,3260,1
20241223,130300,20771320,3300,3300,3300,3300,0
20241223,130200,20771320,3300,3300,3300,3300,0
20241223,130100,20771320,3300,3300,3300,3300,0
20241223,130000,20771320,3300,3300,3300,3300,0
20241223,125900,20771320,3300,3300,3300,3300,0
20241223,125800,20771320,3300,3285,3300,3285,148
20241223,125700,20282940,3275,3230,3275,3230,1073
20241223,125600,16808945,3230,3230,3230,3230,0
20241223,125500,16808945,3230,3230,3230,3230,96
20241223,125400,16498865,3230,3230,3230,3230,0
20241223,125300,16498865,3230,3230,3230,3230,0
20241223,125200,16498865,3230,3230,3230,3230,0
20241223,125100,16498865,3230,3230,3230,3230,0
20241223,125000,16498865,3230,3230,3230,3230,0
20241223,124900,16498865,3230,3230,3230,3230,0
20241223,124800,16498865,3230,3230,3230,3230,0
20241223,124700,16498865,3230,3230,3230,3230,0
20241223,124600,16498865,3230,3230,3230,3230,0
20241223,124500,16498865,3230,3230,3230,3230,0
20241223,124400,16498865,3230,3230,3230,3230,0
20241223,124300,16498865,3230,3230,3230,3230,0
20241223,124200,16498865,3230,3230,3230,3230,0
20241223,124100,16498865,3230,3230,3230,3230,0
20241223,124000,16498865,3230,3230,3230,3230,0
20241223,123900,16498865,3230,3230,3230,3230,0
20241223,123800,16498865,3230,3230,3230,3230,0
20241223,123700,16498865,3230,3230,3230,3230,0
20241223,123600,16498865,3230,3230,3230,3230,0
20241223,123500,16498865,3230,3230,3230,3230,0
20241223,123400,16498865,3230,3230,3230,3230,0
20241223,123300,16498865,3230,3230,3230,3230,0
20241223,123200,16498865,3230,3230,3230,3230,0
20241223,123100,16498865,3230,3230,3230,3230,0
20241223,123000,16498865,3230,3230,3230,3230,0
20241223,122900,16498865,3230,3230,3230,3230,0
20241223,122800,16498865,3230,3230,3230,3230,0
20241223,122700,16498865,3230,3230,3230,3230,0
20241223,122600,16498865,3230,3230,3230,3230,0
20241223,122500,16498865,3230,3230,3230,3230,0
20241223,122400,16498865,3230,3230,3230,3230,0
20241223,122300,16498865,3230,3230,3230,3230,0
20241223,122200,16498865,3230,3230,3230,3230,0
20241223,122100,16498865,3230,3230,3230,3230,0
20241223,122000,16498865,3230,3230,3230,3230,0
20241223,121900,16498865,3230,3230,3230,3230,0
20241223,121800,16498865,3230,3230,3230,3230,0
20241223,121700,16498865,3230,3230,3230,3230,0
20241223,121600,16498865,3230,3230,3230,3230,0
20241223,121500,16498865,3230,3215,3230,3215,111
20241223,121400,16141925,3230,3230,3230,3230,0
20241223,121300,16141925,3230,3230,3230,3230,1
20241223,121200,16138695,3225,3225,3225,3225,0
20241223,121100,16138695,3225,3225,3225,3225,0
20241223,121000,16138695,3225,3225,3225,3225,0
20241223,120900,16138695,3225,3225,3225,3225,0
20241223,120800,16138695,3225,3225,3225,3225,0
20241223,120700,16138695,3225,3225,3225,3225,0
20241223,120600,16138695,3225,3225,3225,3225,0
20241223,120500,16138695,3225,3225,3225,3225,5
20241223,120400,16122570,3225,3225,3225,3225,39
20241223,120300,15996795,3225,3225,3225,3225,0
20241223,120200,15996795,3225,3225,3225,3225,0
20241223,120100,15996795,3225,3225,3225,3225,0
20241223,120000,15996795,3225,3225,3225,3225,1
20241223,115900,15993570,3225,3225,3225,3225,0
20241223,115800,15993570,3225,3210,3225,3200,301
20241223,115700,15028920,3225,3225,3225,3225,0
20241223,115600,15028920,3225,3225,3225,3225,0
20241223,115500,15028920,3225,3225,3225,3225,0
20241223,115400,15028920,3225,3225,3225,3225,1
20241223,115300,15025695,3225,3225,3225,3225,0
20241223,115200,15025695,3225,3225,3225,3225,0
20241223,115100,15025695,3225,3225,3225,3225,0
20241223,115000,15025695,3225,3225,3225,3225,0
20241223,114900,15025695,3225,3225,3225,3225,0
20241223,114800,15025695,3225,3225,3225,3225,0
20241223,114700,15025695,3225,3225,3225,3225,0
20241223,114600,15025695,3225,3225,3225,3225,0
20241223,114500,15025695,3225,3225,3225,3225,0
20241223,114400,15025695,3225,3225,3225,3225,0
20241223,114300,15025695,3225,3225,3225,3225,0
20241223,114200,15025695,3225,3225,3225,3225,0
20241223,114100,15025695,3225,3225,3225,3225,0
20241223,114000,15025695,3225,3225,3225,3225,1
20241223,113900,15022470,3210,3210,3210,3210,0
20241223,113800,15022470,3210,3210,3210,3210,7
20241223,113700,15000000,3225,3225,3225,3225,0
20241223,113600,15000000,3225,3225,3225,3225,0
20241223,113500,15000000,3225,3225,3225,3225,0
20241223,113400,15000000,3225,3225,3225,3225,0
20241223,113300,15000000,3225,3225,3225,3225,0
20241223,113200,15000000,3225,3225,3225,3225,0
20241223,113100,15000000,3225,3225,3225,3225,0
20241223,113000,15000000,3225,3225,3225,3225,0
20241223,112900,15000000,3225,3225,3225,3225,0
20241223,112800,15000000,3225,3225,3225,3225,0
20241223,112700,15000000,3225,3225,3225,3225,0
20241223,112600,15000000,3225,3225,3225,3225,0
20241223,112500,15000000,3225,3225,3225,3225,0
20241223,112400,15000000,3225,3225,3225,3225,1
20241223,112300,14996775,3220,3220,3220,3220,0
20241223,112200,14996775,3220,3220,3220,3220,0
20241223,112100,14996775,3220,3220,3220,3220,0
20241223,112000,14996775,3220,3220,3220,3220,0
20241223,111900,14996775,3220,3220,3220,3220,0
20241223,111800,14996775,3220,3220,3220,3220,0
20241223,111700,14996775,3220,3220,3220,3220,0
20241223,111600,14996775,3220,3220,3220,3220,0
20241223,111500,14996775,3220,3220,3220,3220,0
20241223,111400,14996775,3220,3220,3220,3220,0
20241223,111300,14996775,3220,3220,3220,3220,0
20241223,111200,14996775,3220,3220,3220,3220,0
20241223,111100,14996775,3220,3220,3220,3220,0
20241223,111000,14996775,3220,3220,3220,3220,0
20241223,110900,14996775,3220,3220,3220,3220,300
20241223,110800,14030775,3215,3215,3215,3215,0
20241223,110700,14030775,3215,3215,3215,3215,0
20241223,110600,14030775,3215,3215,3215,3215,0
20241223,110500,14030775,3215,3215,3215,3215,0
20241223,110400,14030775,3215,3215,3215,3215,0
20241223,110300,14030775,3215,3210,3215,3210,273
20241223,110200,13154275,3210,3210,3210,3210,0
20241223,110100,13154275,3210,3210,3210,3210,0
20241223,110000,13154275,3210,3210,3210,3210,0
20241223,105900,13154275,3210,3210,3210,3210,0
20241223,105800,13154275,3210,3210,3210,3210,3
20241223,105700,13144645,3200,3200,3200,3200,0
20241223,105600,13144645,3200,3200,3200,3200,20
20241223,105500,13080645,3200,3200,3200,3200,150
20241223,105400,12600645,3200,3200,3200,3200,0
20241223,105300,12600645,3200,3200,3200,3200,0
20241223,105200,12600645,3200,3200,3200,3200,0
20241223,105100,12600645,3200,3200,3200,3200,0
20241223,105000,12600645,3200,3200,3200,3200,0
20241223,104900,12600645,3200,3200,3200,3200,0
20241223,104800,12600645,3200,3200,3200,3200,0
20241223,104700,12600645,3200,3200,3200,3200,0
20241223,104600,12600645,3200,3200,3200,3200,0
20241223,104500,12600645,3200,3200,3200,3200,0
20241223,104400,12600645,3200,3200,3200,3200,0
20241223,104300,12600645,3200,3200,3200,3200,0
20241223,104200,12600645,3200,3200,3200,3200,17
20241223,104100,12546245,3210,3210,3210,3210,0
20241223,104000,12546245,3210,3210,3210,3210,0
20241223,103900,12546245,3210,3210,3210,3210,0
20241223,103800,12546245,3210,3210,3210,3210,0
20241223,103700,12546245,3210,3210,3210,3210,47
20241223,103600,12395375,3210,3210,3210,3210,22
20241223,103500,12324755,3210,3210,3210,3210,7
20241223,103400,12302285,3200,3200,3200,3200,0
20241223,103300,12302285,3200,3200,3200,3200,0
20241223,103200,12302285,3200,3200,3200,3200,100
20241223,103100,11982285,3210,3210,3210,3210,1
20241223,103000,11979075,3200,3200,3200,3200,0
20241223,102900,11979075,3200,3200,3200,3200,0
20241223,102800,11979075,3200,3200,3200,3200,0
20241223,102700,11979075,3200,3200,3200,3200,0
20241223,102600,11979075,3200,3200,3200,3200,0
20241223,102500,11979075,3200,3200,3200,3200,0
20241223,102400,11979075,3200,3200,3200,3200,1136
20241223,102300,8343875,3200,3200,3200,3200,64
20241223,102200,8139075,3195,3195,3195,3195,0
20241223,102100,8139075,3195,3195,3195,3195,0
20241223,102000,8139075,3195,3195,3195,3195,0
20241223,101900,8139075,3195,3195,3195,3195,0
20241223,101800,8139075,3195,3195,3195,3195,0
20241223,101700,8139075,3195,3195,3195,3195,260
20241223,101600,7308375,3220,3220,3220,3220,0
20241223,101500,7308375,3220,3220,3220,3220,1
20241223,101400,7305155,3200,3200,3200,3200,0
20241223,101300,7305155,3200,3200,3200,3200,0
20241223,101200,7305155,3200,3200,3200,3200,0
20241223,101100,7305155,3200,3200,3200,3200,0
20241223,101000,7305155,3200,3200,3200,3200,0
20241223,100900,7305155,3200,3200,3200,3200,939
20241223,100800,4300355,3200,3200,3200,3200,0
20241223,100700,4300355,3200,3200,3200,3200,0
20241223,100600,4300355,3200,3200,3200,3200,2
20241223,100500,4293955,3195,3195,3195,3195,0
20241223,100400,4293955,3195,3195,3195,3195,0
20241223,100300,4293955,3195,3195,3195,3195,0
20241223,100200,4293955,3195,3195,3195,3195,5
20241223,100100,4277980,3195,3195,3195,3195,11
20241223,100000,4242835,3195,3200,3200,3195,65
20241223,095900,4034865,3200,3205,3205,3200,10
20241223,095800,4002820,3210,3210,3210,3210,0
20241223,095700,4002820,3210,3210,3210,3210,0
20241223,095600,4002820,3210,3210,3210,3210,2
20241223,095500,3996400,3215,3215,3215,3215,0
20241223,095400,3996400,3215,3215,3215,3215,0
20241223,095300,3996400,3215,3215,3215,3215,2
20241223,095200,3989970,3235,3235,3235,3235,0
20241223,095100,3989970,3235,3235,3235,3235,0
20241223,095000,3989970,3235,3235,3235,3235,0
20241223,094900,3989970,3235,3235,3235,3235,0
20241223,094800,3989970,3235,3235,3235,3235,1
20241223,094700,3986735,3235,3235,3235,3235,1
20241223,094600,3983500,3235,3205,3240,3205,42
20241223,094500,3848510,3205,3205,3205,3205,0
20241223,094400,3848510,3205,3205,3205,3205,0
20241223,094300,3848510,3205,3205,3205,3205,0
20241223,094200,3848510,3205,3200,3205,3200,153
20241223,094100,3358895,3200,3200,3200,3200,100
20241223,094000,3038895,3200,3200,3200,3200,0
20241223,093900,3038895,3200,3200,3200,3200,0
20241223,093800,3038895,3200,3200,3200,3200,0
20241223,093700,3038895,3200,3200,3200,3200,0
20241223,093600,3038895,3200,3200,3200,3200,0
20241223,093500,3038895,3200,3200,3200,3200,0
20241223,093400,3038895,3200,3200,3200,3200,200
20241223,093300,2398895,3200,3200,3200,3200,100
20241223,093200,2078895,3200,3200,3200,3200,0
20241223,093100,2078895,3200,3200,3200,3200,0
20241223,093000,2078895,3200,3200,3200,3200,0
20241223,092900,2078895,3200,3200,3200,3200,0
20241223,092800,2078895,3200,3200,3200,3200,0
20241223,092700,2078895,3200,3200,3200,3200,0
20241223,092600,2078895,3200,3200,3200,3200,0
20241223,092500,2078895,3200,3200,3200,3200,0
20241223,092400,2078895,3200,3200,3200,3200,0
20241223,092300,2078895,3200,3200,3200,3200,0
20241223,092200,2078895,3200,3200,3200,3200,0
20241223,092100,2078895,3200,3200,3200,3200,0
20241223,092000,2078895,3200,3200,3200,3200,0
20241223,091900,2078895,3200,3200,3200,3200,0
20241223,091800,2078895,3200,3200,3200,3200,153
20241223,091700,1589295,3200,3200,3200,3200,43
20241223,091600,1451695,3200,3200,3200,3200,0
20241223,091500,1451695,3200,3200,3200,3200,0
20241223,091400,1451695,3200,3200,3200,3200,0
20241223,091300,1451695,3200,3200,3200,3200,104
20241223,091200,1118895,3200,3200,3200,3200,0
20241223,091100,1118895,3200,3200,3200,3200,2
20241223,091000,1112495,3200,3200,3200,3200,0
20241223,090900,1112495,3200,3200,3200,3200,0
20241223,090800,1112495,3200,3200,3200,3200,0
20241223,090700,1112495,3200,3200,3200,3200,0
20241223,090600,1112495,3200,3200,3200,3200,0
20241223,090500,1112495,3200,3200,3200,3200,6
20241223,090400,1093295,3150,3205,3205,3145,201
20241223,090300,455040,3200,3200,3200,3200,0
20241223,090200,455040,3200,3200,3200,3200,0
20241223,090100,455040,3200,3240,3240,3200,128
20241223,090000,45360,3240,3240,3240,3240,14