KissMeData/123700/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202100,201543705,3010,3010,3010,3010,877
20241220,202000,201543705,3010,3010,3010,3010,0
20241220,201900,201543705,3010,3010,3010,3010,0
20241220,201800,201543705,3010,3010,3010,3010,0
20241220,201700,201543705,3010,3010,3010,3010,0
20241220,201600,201543705,3010,3010,3010,3010,0
20241220,201500,201543705,3010,3010,3010,3010,0
20241220,201400,201543705,3010,3010,3010,3010,0
20241220,201300,201543705,3010,3010,3010,3010,0
20241220,201200,201543705,3010,3010,3010,3010,0
20241220,201100,201543705,3010,3010,3010,3010,0
20241220,201000,201543705,3010,3010,3010,3010,0
20241220,200900,201543705,3010,3010,3010,3010,0
20241220,200800,201543705,3010,3010,3010,3010,0
20241220,200700,201543705,3010,3010,3010,3010,0
20241220,200600,201543705,3010,3010,3010,3010,0
20241220,200500,201543705,3010,3010,3010,3010,0
20241220,200400,201543705,3010,3010,3010,3010,0
20241220,200300,201543705,3010,3010,3010,3010,0
20241220,200200,201543705,3010,3010,3010,3010,0
20241220,200100,201543705,3010,3010,3010,3010,0
20241220,200000,201543705,3010,3010,3010,3010,0
20241220,195900,201543705,3010,3010,3010,3010,0
20241220,195800,201543705,3010,3010,3010,3010,0
20241220,195700,201543705,3010,3010,3010,3010,0
20241220,195600,201543705,3010,3010,3010,3010,0
20241220,195500,201543705,3010,3010,3010,3010,0
20241220,195400,201543705,3010,3010,3010,3010,0
20241220,195300,201543705,3010,3010,3010,3010,0
20241220,195200,201543705,3010,3010,3010,3010,0
20241220,195100,201543705,3010,3010,3010,3010,877
20241220,195000,201543705,3010,3010,3010,3010,0
20241220,194900,201543705,3010,3010,3010,3010,0
20241220,194800,201543705,3010,3010,3010,3010,0
20241220,194700,201543705,3010,3010,3010,3010,0
20241220,194600,201543705,3010,3010,3010,3010,0
20241220,194500,201543705,3010,3010,3010,3010,0
20241220,194400,201543705,3010,3010,3010,3010,0
20241220,194300,201543705,3010,3010,3010,3010,0
20241220,194200,201543705,3010,3010,3010,3010,0
20241220,194100,201543705,3010,3010,3010,3010,0
20241220,194000,201543705,3010,3010,3010,3010,0
20241220,193900,201543705,3010,3010,3010,3010,0
20241220,193800,201543705,3010,3010,3010,3010,0
20241220,193700,201543705,3010,3010,3010,3010,0
20241220,193600,201543705,3010,3010,3010,3010,0
20241220,193500,201543705,3010,3010,3010,3010,0
20241220,193400,201543705,3010,3010,3010,3010,0
20241220,193300,201543705,3010,3010,3010,3010,0
20241220,193200,201543705,3010,3010,3010,3010,0
20241220,193100,201543705,3010,3010,3010,3010,0
20241220,193000,201543705,3010,3010,3010,3010,0
20241220,192900,201543705,3010,3010,3010,3010,0
20241220,192800,201543705,3010,3010,3010,3010,0
20241220,192700,201543705,3010,3010,3010,3010,0
20241220,192600,201543705,3010,3010,3010,3010,0
20241220,192500,201543705,3010,3010,3010,3010,0
20241220,192400,201543705,3010,3010,3010,3010,0
20241220,192300,201543705,3010,3010,3010,3010,0
20241220,192200,201543705,3010,3010,3010,3010,0
20241220,192100,201543705,3010,3010,3010,3010,877
20241220,192000,201543705,3010,3010,3010,3010,0
20241220,191900,201543705,3010,3010,3010,3010,0
20241220,191800,201543705,3010,3010,3010,3010,0
20241220,191700,201543705,3010,3010,3010,3010,0
20241220,191600,201543705,3010,3010,3010,3010,0
20241220,191500,201543705,3010,3010,3010,3010,0
20241220,191400,201543705,3010,3010,3010,3010,0
20241220,191300,201543705,3010,3010,3010,3010,0
20241220,191200,201543705,3010,3010,3010,3010,0
20241220,191100,201543705,3010,3010,3010,3010,0
20241220,191000,201543705,3010,3010,3010,3010,0
20241220,190900,201543705,3010,3010,3010,3010,0
20241220,190800,201543705,3010,3010,3010,3010,0
20241220,190700,201543705,3010,3010,3010,3010,0
20241220,190600,201543705,3010,3010,3010,3010,0
20241220,190500,201543705,3010,3010,3010,3010,0
20241220,190400,201543705,3010,3010,3010,3010,0
20241220,190300,201543705,3010,3010,3010,3010,0
20241220,190200,201543705,3010,3010,3010,3010,0
20241220,190100,201543705,3010,3010,3010,3010,0
20241220,190000,201543705,3010,3010,3010,3010,0
20241220,185900,201543705,3010,3010,3010,3010,0
20241220,185800,201543705,3010,3010,3010,3010,0
20241220,185700,201543705,3010,3010,3010,3010,0
20241220,185600,201543705,3010,3010,3010,3010,0
20241220,185500,201543705,3010,3010,3010,3010,0
20241220,185400,201543705,3010,3010,3010,3010,0
20241220,185300,201543705,3010,3010,3010,3010,0
20241220,185200,201543705,3010,3010,3010,3010,0
20241220,185100,201543705,3010,3010,3010,3010,877
20241220,185000,201543705,3010,3010,3010,3010,0
20241220,184900,201543705,3010,3010,3010,3010,0
20241220,184800,201543705,3010,3010,3010,3010,0
20241220,184700,201543705,3010,3010,3010,3010,0
20241220,184600,201543705,3010,3010,3010,3010,0
20241220,184500,201543705,3010,3010,3010,3010,0
20241220,184400,201543705,3010,3010,3010,3010,0
20241220,184300,201543705,3010,3010,3010,3010,0
20241220,184200,201543705,3010,3010,3010,3010,0
20241220,184100,201543705,3010,3010,3010,3010,0
20241220,184000,201543705,3010,3010,3010,3010,0
20241220,183900,201543705,3010,3010,3010,3010,0
20241220,183800,201543705,3010,3010,3010,3010,0
20241220,183700,201543705,3010,3010,3010,3010,0
20241220,183600,201543705,3010,3010,3010,3010,0
20241220,183500,201543705,3010,3010,3010,3010,0
20241220,183400,201543705,3010,3010,3010,3010,0
20241220,183300,201543705,3010,3010,3010,3010,0
20241220,183200,201543705,3010,3010,3010,3010,0
20241220,183100,201543705,3010,3010,3010,3010,0
20241220,183000,201543705,3010,3010,3010,3010,0
20241220,182900,201543705,3010,3010,3010,3010,0
20241220,182800,201543705,3010,3010,3010,3010,0
20241220,182700,201543705,3010,3010,3010,3010,0
20241220,182600,201543705,3010,3010,3010,3010,0
20241220,182500,201543705,3010,3010,3010,3010,0
20241220,182400,201543705,3010,3010,3010,3010,0
20241220,182300,201543705,3010,3010,3010,3010,0
20241220,182200,201543705,3010,3010,3010,3010,0
20241220,182100,201543705,3010,3010,3010,3010,877
20241220,182000,201543705,3010,3010,3010,3010,0
20241220,181900,201543705,3010,3010,3010,3010,0
20241220,181800,201543705,3010,3010,3010,3010,0
20241220,181700,201543705,3010,3010,3010,3010,0
20241220,181600,201543705,3010,3010,3010,3010,0
20241220,181500,201543705,3010,3010,3010,3010,0
20241220,181400,201543705,3010,3010,3010,3010,0
20241220,181300,201543705,3010,3010,3010,3010,0
20241220,181200,201543705,3010,3010,3010,3010,0
20241220,181100,201543705,3010,3010,3010,3010,0
20241220,181000,201543705,3010,3010,3010,3010,0
20241220,180900,201543705,3010,3010,3010,3010,0
20241220,180800,201543705,3010,3010,3010,3010,0
20241220,180700,201543705,3010,3010,3010,3010,0
20241220,180600,201543705,3010,3010,3010,3010,0
20241220,180500,201543705,3010,3010,3010,3010,0
20241220,180400,201543705,3010,3010,3010,3010,0
20241220,180300,201543705,3010,3010,3010,3010,0
20241220,180200,201543705,3010,3010,3010,3010,0
20241220,180100,201543705,3010,3010,3010,3010,0
20241220,180000,201543705,3010,3010,3010,3010,0
20241220,175900,201543705,3010,3010,3010,3010,0
20241220,175800,201543705,3010,3010,3010,3010,0
20241220,175700,201543705,3010,3010,3010,3010,0
20241220,175600,201543705,3010,3010,3010,3010,0
20241220,175500,201543705,3010,3010,3010,3010,0
20241220,175400,201543705,3010,3010,3010,3010,0
20241220,175300,201543705,3010,3010,3010,3010,0
20241220,175200,201543705,3010,3010,3010,3010,0
20241220,175100,201543705,3010,3010,3010,3010,877
20241220,175000,201543705,3010,3010,3010,3010,0
20241220,174900,201543705,3010,3010,3010,3010,0
20241220,174800,201543705,3010,3010,3010,3010,0
20241220,174700,201543705,3010,3010,3010,3010,0
20241220,174600,201543705,3010,3010,3010,3010,0
20241220,174500,201543705,3010,3010,3010,3010,0
20241220,174400,201543705,3010,3010,3010,3010,0
20241220,174300,201543705,3010,3010,3010,3010,0
20241220,174200,201543705,3010,3010,3010,3010,0
20241220,174100,201543705,3010,3010,3010,3010,0
20241220,174000,201543705,3010,3010,3010,3010,0
20241220,173900,201543705,3010,3010,3010,3010,0
20241220,173800,201543705,3010,3010,3010,3010,0
20241220,173700,201543705,3010,3010,3010,3010,0
20241220,173600,201543705,3010,3010,3010,3010,0
20241220,173500,201543705,3010,3010,3010,3010,0
20241220,173400,201543705,3010,3010,3010,3010,0
20241220,173300,201543705,3010,3010,3010,3010,0
20241220,173200,201543705,3010,3010,3010,3010,0
20241220,173100,201543705,3010,3010,3010,3010,0
20241220,173000,201543705,3010,3010,3010,3010,0
20241220,172900,201543705,3010,3010,3010,3010,0
20241220,172800,201543705,3010,3010,3010,3010,0
20241220,172700,201543705,3010,3010,3010,3010,0
20241220,172600,201543705,3010,3010,3010,3010,0
20241220,172500,201543705,3010,3010,3010,3010,0
20241220,172400,201543705,3010,3010,3010,3010,0
20241220,172300,201543705,3010,3010,3010,3010,0
20241220,172200,201543705,3010,3010,3010,3010,0
20241220,172100,201543705,3010,3010,3010,3010,877
20241220,172000,201543705,3010,3010,3010,3010,0
20241220,171900,201543705,3010,3010,3010,3010,0
20241220,171800,201543705,3010,3010,3010,3010,0
20241220,171700,201543705,3010,3010,3010,3010,0
20241220,171600,201543705,3010,3010,3010,3010,0
20241220,171500,201543705,3010,3010,3010,3010,0
20241220,171400,201543705,3010,3010,3010,3010,0
20241220,171300,201543705,3010,3010,3010,3010,0
20241220,171200,201543705,3010,3010,3010,3010,0
20241220,171100,201543705,3010,3010,3010,3010,0
20241220,171000,201543705,3010,3010,3010,3010,0
20241220,170900,201543705,3010,3010,3010,3010,0
20241220,170800,201543705,3010,3010,3010,3010,0
20241220,170700,201543705,3010,3010,3010,3010,0
20241220,170600,201543705,3010,3010,3010,3010,0
20241220,170500,201543705,3010,3010,3010,3010,0
20241220,170400,201543705,3010,3010,3010,3010,0
20241220,170300,201543705,3010,3010,3010,3010,0
20241220,170200,201543705,3010,3010,3010,3010,0
20241220,170100,201543705,3010,3010,3010,3010,0
20241220,170000,201543705,3010,3010,3010,3010,0
20241220,165900,201543705,3010,3010,3010,3010,0
20241220,165800,201543705,3010,3010,3010,3010,0
20241220,165700,201543705,3010,3010,3010,3010,0
20241220,165600,201543705,3010,3010,3010,3010,0
20241220,165500,201543705,3010,3010,3010,3010,0
20241220,165400,201543705,3010,3010,3010,3010,0
20241220,165300,201543705,3010,3010,3010,3010,0
20241220,165200,201543705,3010,3010,3010,3010,0
20241220,165100,201543705,3010,3010,3010,3010,877
20241220,165000,201543705,3010,3010,3010,3010,0
20241220,164900,201543705,3010,3010,3010,3010,0
20241220,164800,201543705,3010,3010,3010,3010,0
20241220,164700,201543705,3010,3010,3010,3010,0
20241220,164600,201543705,3010,3010,3010,3010,0
20241220,164500,201543705,3010,3010,3010,3010,0
20241220,164400,201543705,3010,3010,3010,3010,0
20241220,164300,201543705,3010,3010,3010,3010,0
20241220,164200,201543705,3010,3010,3010,3010,0
20241220,164100,201543705,3010,3010,3010,3010,0
20241220,164000,201543705,3010,3010,3010,3010,0
20241220,163900,201543705,3010,3010,3010,3010,0
20241220,163800,201543705,3010,3010,3010,3010,0
20241220,163700,201543705,3010,3010,3010,3010,0
20241220,163600,201543705,3010,3010,3010,3010,0
20241220,163500,201543705,3010,3010,3010,3010,0
20241220,163400,201543705,3010,3010,3010,3010,0
20241220,163300,201543705,3010,3010,3010,3010,0
20241220,163200,201543705,3010,3010,3010,3010,0
20241220,163100,201543705,3010,3010,3010,3010,0
20241220,163000,201543705,3010,3010,3010,3010,0
20241220,162900,201543705,3010,3010,3010,3010,0
20241220,162800,201543705,3010,3010,3010,3010,0
20241220,162700,201543705,3010,3010,3010,3010,0
20241220,162600,201543705,3010,3010,3010,3010,0
20241220,162500,201543705,3010,3010,3010,3010,0
20241220,162400,201543705,3010,3010,3010,3010,0
20241220,162300,201543705,3010,3010,3010,3010,0
20241220,162200,201543705,3010,3010,3010,3010,0
20241220,162100,201543705,3010,3010,3010,3010,877
20241220,162000,201543705,3010,3010,3010,3010,0
20241220,161900,201543705,3010,3010,3010,3010,0
20241220,161800,201543705,3010,3010,3010,3010,0
20241220,161700,201543705,3010,3010,3010,3010,0
20241220,161600,201543705,3010,3010,3010,3010,0
20241220,161500,201543705,3010,3010,3010,3010,0
20241220,161400,201543705,3010,3010,3010,3010,0
20241220,161300,201543705,3010,3010,3010,3010,0
20241220,161200,201543705,3010,3010,3010,3010,0
20241220,161100,201543705,3010,3010,3010,3010,0
20241220,161000,201543705,3010,3010,3010,3010,0
20241220,160900,201543705,3010,3010,3010,3010,0
20241220,160800,201543705,3010,3010,3010,3010,0
20241220,160700,201543705,3010,3010,3010,3010,0
20241220,160600,201543705,3010,3010,3010,3010,0
20241220,160500,201543705,3010,3010,3010,3010,0
20241220,160400,201543705,3010,3010,3010,3010,0
20241220,160300,201543705,3010,3010,3010,3010,0
20241220,160200,201543705,3010,3010,3010,3010,0
20241220,160100,201543705,3010,3010,3010,3010,0
20241220,160000,201543705,3010,3010,3010,3010,0
20241220,155900,201543705,3010,3010,3010,3010,0
20241220,155800,201543705,3010,3010,3010,3010,0
20241220,155700,201543705,3010,3010,3010,3010,0
20241220,155600,201543705,3010,3010,3010,3010,0
20241220,155500,201543705,3010,3010,3010,3010,0
20241220,155400,201543705,3010,3010,3010,3010,0
20241220,155300,201543705,3010,3010,3010,3010,0
20241220,155200,201543705,3010,3010,3010,3010,0
20241220,155100,201543705,3010,3010,3010,3010,877
20241220,155000,201543705,3010,3010,3010,3010,0
20241220,154900,201543705,3010,3010,3010,3010,0
20241220,154800,201543705,3010,3010,3010,3010,0
20241220,154700,201543705,3010,3010,3010,3010,0
20241220,154600,201543705,3010,3010,3010,3010,0
20241220,154500,201543705,3010,3010,3010,3010,0
20241220,154400,201543705,3010,3010,3010,3010,0
20241220,154300,201543705,3010,3010,3010,3010,0
20241220,154200,201543705,3010,3010,3010,3010,0
20241220,154100,201543705,3010,3010,3010,3010,0
20241220,154000,201543705,3010,3010,3010,3010,0
20241220,153900,201543705,3010,3010,3010,3010,0
20241220,153800,201543705,3010,3010,3010,3010,0
20241220,153700,201543705,3010,3010,3010,3010,0
20241220,153600,201543705,3010,3010,3010,3010,0
20241220,153500,201543705,3010,3010,3010,3010,0
20241220,153400,201543705,3010,3010,3010,3010,0
20241220,153300,201543705,3010,3010,3010,3010,0
20241220,153200,201543705,3010,3010,3010,3010,0
20241220,153100,201543705,3010,3010,3010,3010,0
20241220,153000,201543705,3010,3010,3010,3010,877
20241220,152900,198903935,2990,2990,2990,2990,0
20241220,152800,198903935,2990,2990,2990,2990,0
20241220,152700,198903935,2990,2990,2990,2990,0
20241220,152600,198903935,2990,2990,2990,2990,0
20241220,152500,198903935,2990,2990,2990,2990,0
20241220,152400,198903935,2990,2990,2990,2990,0
20241220,152300,198903935,2990,2990,2990,2990,0
20241220,152200,198903935,2990,2990,2990,2990,0
20241220,152100,198903935,2990,2990,2990,2990,0
20241220,152000,198903935,2990,2990,2990,2990,0
20241220,151900,198903935,2990,2990,2990,2990,30
20241220,151800,198814235,3000,3000,3000,3000,0
20241220,151700,198814235,3000,3000,3000,3000,50
20241220,151600,198664235,3000,3000,3000,3000,18
20241220,151500,198610235,3000,2990,3000,2975,134
20241220,151400,198210575,3000,3000,3000,2995,22
20241220,151300,198144650,2995,2995,2995,2995,0
20241220,151200,198144650,2995,2995,2995,2995,0
20241220,151100,198144650,2995,2995,2995,2995,1
20241220,151000,198141655,2995,2985,3005,2985,212
20241220,150900,197505910,2985,3005,3005,2985,17
20241220,150800,197454890,2995,3000,3000,2975,6143
20241220,150700,179142235,3005,3005,3005,3005,0
20241220,150600,179142235,3005,3005,3005,3005,0
20241220,150500,179142235,3005,3005,3005,3005,0
20241220,150400,179142235,3005,3005,3005,3005,0
20241220,150300,179142235,3005,3005,3005,3005,0
20241220,150200,179142235,3005,3005,3005,3005,0
20241220,150100,179142235,3005,3005,3005,3005,0
20241220,150000,179142235,3005,3005,3005,3005,10
20241220,145900,179112185,3005,3005,3005,3005,0
20241220,145800,179112185,3005,3005,3005,3005,0
20241220,145700,179112185,3005,3005,3005,3005,0
20241220,145600,179112185,3005,3005,3005,3005,1
20241220,145500,179109180,3000,3000,3000,3000,0
20241220,145400,179109180,3000,3000,3000,3000,1
20241220,145300,179106180,3010,3010,3010,3010,0
20241220,145200,179106180,3010,3010,3010,3010,0
20241220,145100,179106180,3010,3010,3010,3010,0
20241220,145000,179106180,3010,3010,3010,3010,0
20241220,144900,179106180,3010,3010,3010,3010,0
20241220,144800,179106180,3010,3010,3010,3010,0
20241220,144700,179106180,3010,3010,3010,3010,0
20241220,144600,179106180,3010,3010,3010,3010,0
20241220,144500,179106180,3010,3010,3010,3010,0
20241220,144400,179106180,3010,3010,3010,3010,0
20241220,144300,179106180,3010,3010,3010,3010,0
20241220,144200,179106180,3010,3010,3010,3010,66
20241220,144100,178907520,3005,3005,3005,3005,0
20241220,144000,178907520,3005,3005,3005,3005,0
20241220,143900,178907520,3005,3005,3005,3005,2
20241220,143800,178901510,3015,3015,3015,3015,0
20241220,143700,178901510,3015,3015,3015,3015,0
20241220,143600,178901510,3015,3015,3015,3015,0
20241220,143500,178901510,3015,3015,3015,3015,0
20241220,143400,178901510,3015,3015,3015,3015,0
20241220,143300,178901510,3015,3015,3015,3015,0
20241220,143200,178901510,3015,3015,3015,3015,0
20241220,143100,178901510,3015,3015,3015,3015,0
20241220,143000,178901510,3015,3015,3015,3015,0
20241220,142900,178901510,3015,3015,3015,3015,0
20241220,142800,178901510,3015,3015,3015,3015,1
20241220,142700,178898495,2990,3000,3000,2990,1150
20241220,142600,175459350,3015,3015,3015,3015,0
20241220,142500,175459350,3015,3015,3015,3015,0
20241220,142400,175459350,3015,3015,3015,3015,0
20241220,142300,175459350,3015,3015,3015,3015,0
20241220,142200,175459350,3015,3015,3015,3015,0
20241220,142100,175459350,3015,3005,3015,3005,2
20241220,142000,175453330,3020,3010,3020,2985,12602
20241220,141900,137816595,3020,3020,3020,3020,0
20241220,141800,137816595,3020,3015,3020,3015,3
20241220,141700,137807540,3020,3020,3020,3020,0
20241220,141600,137807540,3020,3020,3020,3020,0
20241220,141500,137807540,3020,3020,3020,3020,0
20241220,141400,137807540,3020,3020,3020,3020,0
20241220,141300,137807540,3020,3020,3020,3020,0
20241220,141200,137807540,3020,3020,3020,3020,0
20241220,141100,137807540,3020,3020,3020,3020,0
20241220,141000,137807540,3020,3010,3020,3010,6
20241220,140900,137789465,3020,3020,3020,3020,0
20241220,140800,137789465,3020,3020,3020,3020,0
20241220,140700,137789465,3020,3020,3020,3020,0
20241220,140600,137789465,3020,3020,3020,3020,0
20241220,140500,137789465,3020,3020,3020,3020,0
20241220,140400,137789465,3020,3020,3020,3020,0
20241220,140300,137789465,3020,3020,3020,3020,0
20241220,140200,137789465,3020,3020,3020,3020,0
20241220,140100,137789465,3020,3010,3020,3010,7
20241220,140000,137768375,3010,3010,3010,3010,10
20241220,135900,137738275,3020,3020,3020,3020,0
20241220,135800,137738275,3020,3020,3020,3020,0
20241220,135700,137738275,3020,3020,3020,3020,0
20241220,135600,137738275,3020,3020,3020,3020,0
20241220,135500,137738275,3020,3015,3020,3015,2
20241220,135400,137732240,3010,3010,3010,3010,1
20241220,135300,137729230,3020,3020,3020,3020,0
20241220,135200,137729230,3020,3020,3020,3020,0
20241220,135100,137729230,3020,3020,3020,3020,0
20241220,135000,137729230,3020,3020,3020,3020,0
20241220,134900,137729230,3020,3020,3020,3020,0
20241220,134800,137729230,3020,3020,3020,3020,0
20241220,134700,137729230,3020,3020,3020,3020,0
20241220,134600,137729230,3020,3020,3020,3020,0
20241220,134500,137729230,3020,3015,3020,3015,2
20241220,134400,137723195,3010,3010,3010,3010,1
20241220,134300,137720185,3020,3010,3020,3010,2
20241220,134200,137714155,3020,3020,3020,3020,0
20241220,134100,137714155,3020,3015,3020,3015,258
20241220,134000,136936100,3015,3000,3015,3000,1509
20241220,133900,132386490,3015,3000,3015,3000,11007
20241220,133800,99218035,3010,3010,3010,3010,0
20241220,133700,99218035,3010,3005,3010,3005,2
20241220,133600,99212020,3000,3010,3010,3000,2
20241220,133500,99206010,3000,3000,3000,3000,61
20241220,133400,99023010,3000,3000,3000,3000,12
20241220,133300,98987010,3000,3000,3000,3000,0
20241220,133200,98987010,3000,3000,3010,3000,4
20241220,133100,98974995,3010,3010,3010,3010,0
20241220,133000,98974995,3010,3005,3010,3000,13
20241220,132900,98935925,3010,3010,3010,3010,0
20241220,132800,98935925,3010,3000,3010,3000,11
20241220,132700,98902915,3010,3000,3010,3000,20
20241220,132600,98842895,3010,3010,3010,3010,0
20241220,132500,98842895,3010,3010,3010,3010,0
20241220,132400,98842895,3010,3000,3010,3000,389
20241220,132300,97675880,3010,3010,3010,3010,0
20241220,132200,97675880,3010,3010,3010,3010,0
20241220,132100,97675880,3010,3010,3010,3010,0
20241220,132000,97675880,3010,3010,3010,3010,0
20241220,131900,97675880,3010,3010,3010,3010,2
20241220,131800,97669860,3005,3005,3010,3005,267
20241220,131700,96867520,3010,3010,3010,3010,0
20241220,131600,96867520,3010,3010,3010,3010,0
20241220,131500,96867520,3010,3010,3010,3010,0
20241220,131400,96867520,3010,3010,3010,3010,0
20241220,131300,96867520,3010,3010,3010,3010,0
20241220,131200,96867520,3010,3010,3010,3010,0
20241220,131100,96867520,3010,3015,3015,3010,558
20241220,131000,95187935,3010,3010,3010,3010,0
20241220,130900,95187935,3010,3010,3010,3010,3443
20241220,130800,84824505,3010,3010,3010,3010,0
20241220,130700,84824505,3010,3010,3010,3010,0
20241220,130600,84824505,3010,3010,3010,3010,0
20241220,130500,84824505,3010,3010,3010,3010,0
20241220,130400,84824505,3010,3010,3010,3010,0
20241220,130300,84824505,3010,3010,3010,3010,0
20241220,130200,84824505,3010,3010,3010,3010,0
20241220,130100,84824505,3010,3010,3010,3010,0
20241220,130000,84824505,3010,3010,3010,3010,0
20241220,125900,84824505,3010,3010,3010,3010,0
20241220,125800,84824505,3010,3010,3010,3010,0
20241220,125700,84824505,3010,3010,3010,3010,0
20241220,125600,84824505,3010,3010,3010,3010,0
20241220,125500,84824505,3010,3010,3010,3010,0
20241220,125400,84824505,3010,3010,3010,3010,0
20241220,125300,84824505,3010,3010,3010,3010,0
20241220,125200,84824505,3010,3010,3010,3010,0
20241220,125100,84824505,3010,3010,3010,3010,0
20241220,125000,84824505,3010,3010,3010,3010,0
20241220,124900,84824505,3010,3010,3010,3010,0
20241220,124800,84824505,3010,3010,3010,3010,1
20241220,124700,84821495,3000,3000,3000,3000,2
20241220,124600,84815495,3000,3000,3000,3000,0
20241220,124500,84815495,3000,3005,3005,3000,26
20241220,124400,84737375,3010,3010,3010,3010,0
20241220,124300,84737375,3010,3010,3010,3010,0
20241220,124200,84737375,3010,3010,3010,3010,0
20241220,124100,84737375,3010,3010,3010,3010,0
20241220,124000,84737375,3010,3010,3010,3010,0
20241220,123900,84737375,3010,3010,3010,3010,0
20241220,123800,84737375,3010,3010,3010,3010,0
20241220,123700,84737375,3010,3010,3010,3010,0
20241220,123600,84737375,3010,3010,3010,3010,0
20241220,123500,84737375,3010,3010,3010,3010,1
20241220,123400,84734365,3005,3005,3005,3005,3
20241220,123300,84725350,3010,3010,3010,3010,0
20241220,123200,84725350,3010,3010,3010,3010,0
20241220,123100,84725350,3010,3010,3010,3010,0
20241220,123000,84725350,3010,3010,3010,3010,0
20241220,122900,84725350,3010,3010,3010,3010,0
20241220,122800,84725350,3010,3010,3010,3010,0
20241220,122700,84725350,3010,3010,3010,3010,0
20241220,122600,84725350,3010,3010,3010,3010,0
20241220,122500,84725350,3010,3005,3010,3005,4
20241220,122400,84713325,3010,3010,3010,3010,1
20241220,122300,84710315,3000,3000,3000,3000,0
20241220,122200,84710315,3000,3005,3005,3000,1300
20241220,122100,80809020,3010,3010,3010,3010,0
20241220,122000,80809020,3010,3010,3010,3010,0
20241220,121900,80809020,3010,3010,3010,3010,0
20241220,121800,80809020,3010,3010,3010,3010,0
20241220,121700,80809020,3010,3010,3010,3010,0
20241220,121600,80809020,3010,3010,3010,3010,1
20241220,121500,80806010,3020,3020,3020,3020,0
20241220,121400,80806010,3020,3020,3020,3020,0
20241220,121300,80806010,3020,3020,3020,3020,0
20241220,121200,80806010,3020,3020,3020,3020,0
20241220,121100,80806010,3020,3020,3020,3020,0
20241220,121000,80806010,3020,3015,3020,3015,12
20241220,120900,80769825,3010,3010,3010,3010,155
20241220,120800,80303275,3020,3020,3020,3020,0
20241220,120700,80303275,3020,3020,3020,3020,0
20241220,120600,80303275,3020,3020,3020,3020,0
20241220,120500,80303275,3020,3020,3020,3020,0
20241220,120400,80303275,3020,3020,3020,3020,0
20241220,120300,80303275,3020,3020,3020,3020,0
20241220,120200,80303275,3020,3020,3020,3020,0
20241220,120100,80303275,3020,3020,3020,3020,0
20241220,120000,80303275,3020,3020,3020,3020,0
20241220,115900,80303275,3020,3020,3020,3020,0
20241220,115800,80303275,3020,3020,3020,3020,0
20241220,115700,80303275,3020,3020,3020,3020,0
20241220,115600,80303275,3020,3020,3020,3020,0
20241220,115500,80303275,3020,3020,3020,3020,0
20241220,115400,80303275,3020,3020,3020,3020,0
20241220,115300,80303275,3020,3020,3020,3020,0
20241220,115200,80303275,3020,3020,3020,3020,0
20241220,115100,80303275,3020,3020,3020,3020,0
20241220,115000,80303275,3020,3020,3020,3020,0
20241220,114900,80303275,3020,3020,3020,3020,0
20241220,114800,80303275,3020,3020,3020,3020,0
20241220,114700,80303275,3020,3020,3020,3020,0
20241220,114600,80303275,3020,3020,3020,3020,0
20241220,114500,80303275,3020,3020,3020,3020,0
20241220,114400,80303275,3020,3020,3020,3020,0
20241220,114300,80303275,3020,3020,3020,3020,0
20241220,114200,80303275,3020,3020,3020,3020,0
20241220,114100,80303275,3020,3020,3020,3020,0
20241220,114000,80303275,3020,3010,3020,3010,14
20241220,113900,80261070,3020,3010,3020,3000,3386
20241220,113800,70100575,3020,3020,3020,3020,0
20241220,113700,70100575,3020,3020,3020,3020,0
20241220,113600,70100575,3020,3020,3020,3020,0
20241220,113500,70100575,3020,3020,3020,3020,0
20241220,113400,70100575,3020,3020,3020,3020,0
20241220,113300,70100575,3020,3020,3020,3020,0
20241220,113200,70100575,3020,3020,3020,3020,0
20241220,113100,70100575,3020,3020,3020,3020,0
20241220,113000,70100575,3020,3020,3020,3020,0
20241220,112900,70100575,3020,3020,3020,3020,0
20241220,112800,70100575,3020,3020,3020,3020,0
20241220,112700,70100575,3020,3020,3020,3020,0
20241220,112600,70100575,3020,3020,3020,3020,0
20241220,112500,70100575,3020,3020,3020,3020,0
20241220,112400,70100575,3020,3020,3020,3020,0
20241220,112300,70100575,3020,3020,3020,3020,0
20241220,112200,70100575,3020,3020,3020,3020,0
20241220,112100,70100575,3020,3020,3020,3020,0
20241220,112000,70100575,3020,3020,3020,3020,0
20241220,111900,70100575,3020,3020,3020,3020,0
20241220,111800,70100575,3020,3020,3020,3020,0
20241220,111700,70100575,3020,3020,3020,3020,0
20241220,111600,70100575,3020,3020,3020,3020,0
20241220,111500,70100575,3020,3020,3020,3020,0
20241220,111400,70100575,3020,3020,3020,3020,0
20241220,111300,70100575,3020,3020,3020,3020,0
20241220,111200,70100575,3020,3020,3020,3020,0
20241220,111100,70100575,3020,3020,3020,3020,0
20241220,111000,70100575,3020,3020,3020,3020,0
20241220,110900,70100575,3020,3020,3020,3020,0
20241220,110800,70100575,3020,3020,3020,3015,13
20241220,110700,70061320,3020,3020,3020,3020,0
20241220,110600,70061320,3020,3020,3020,3020,0
20241220,110500,70061320,3020,3020,3020,3020,32
20241220,110400,69964680,3020,3020,3020,3020,0
20241220,110300,69964680,3020,3020,3020,3020,0
20241220,110200,69964680,3020,3020,3020,3020,0
20241220,110100,69964680,3020,3020,3020,3020,0
20241220,110000,69964680,3020,3010,3020,3010,3
20241220,105900,69955640,3020,3020,3020,3020,0
20241220,105800,69955640,3020,3020,3020,3020,0
20241220,105700,69955640,3020,3020,3020,3020,1
20241220,105600,69952620,3000,3010,3010,3000,4501
20241220,105500,56441115,3020,3020,3020,3020,0
20241220,105400,56441115,3020,3020,3020,3020,0
20241220,105300,56441115,3020,3020,3020,3020,60
20241220,105200,56259915,3020,3020,3020,3020,0
20241220,105100,56259915,3020,3020,3020,3020,0
20241220,105000,56259915,3020,3020,3020,3020,0
20241220,104900,56259915,3020,3020,3020,3020,0
20241220,104800,56259915,3020,3020,3020,3020,0
20241220,104700,56259915,3020,3020,3020,3020,0
20241220,104600,56259915,3020,3020,3020,3020,110
20241220,104500,55927715,3020,3020,3020,3020,0
20241220,104400,55927715,3020,3020,3020,3020,0
20241220,104300,55927715,3020,3020,3020,3020,110
20241220,104200,55595515,3020,3020,3020,3020,0
20241220,104100,55595515,3020,3020,3020,3020,0
20241220,104000,55595515,3020,3020,3020,3020,0
20241220,103900,55595515,3020,3020,3020,3020,1
20241220,103800,55592495,3020,3020,3020,3020,0
20241220,103700,55592495,3020,3020,3020,3020,0
20241220,103600,55592495,3020,3020,3020,3020,0
20241220,103500,55592495,3020,3020,3020,3020,0
20241220,103400,55592495,3020,3020,3020,3020,0
20241220,103300,55592495,3020,3020,3020,3020,0
20241220,103200,55592495,3020,3020,3020,3020,0
20241220,103100,55592495,3020,3020,3020,3020,0
20241220,103000,55592495,3020,3020,3020,3020,0
20241220,102900,55592495,3020,3020,3020,3020,0
20241220,102800,55592495,3020,3020,3020,3020,0
20241220,102700,55592495,3020,3020,3020,3020,0
20241220,102600,55592495,3020,3020,3020,3020,0
20241220,102500,55592495,3020,3020,3020,3020,0
20241220,102400,55592495,3020,3020,3020,3020,0
20241220,102300,55592495,3020,3020,3020,3020,0
20241220,102200,55592495,3020,3020,3020,3020,100
20241220,102100,55290495,3020,3020,3020,3020,0
20241220,102000,55290495,3020,3020,3020,3020,0
20241220,101900,55290495,3020,3020,3020,3020,0
20241220,101800,55290495,3020,3020,3020,3020,0
20241220,101700,55290495,3020,3020,3020,3020,1
20241220,101600,55287475,3010,3010,3010,3010,109
20241220,101500,54959385,3020,3020,3020,3020,2
20241220,101400,54953345,3015,3015,3015,3015,363
20241220,101300,53858900,3020,3020,3020,3020,0
20241220,101200,53858900,3020,3015,3020,3015,50
20241220,101100,53708140,3015,3015,3015,3015,489
20241220,101000,52233805,3015,3015,3015,3015,0
20241220,100900,52233805,3015,3015,3015,3015,0
20241220,100800,52233805,3015,3015,3015,3015,0
20241220,100700,52233805,3015,3015,3015,3015,1
20241220,100600,52230790,3010,3010,3010,3010,0
20241220,100500,52230790,3010,3010,3010,3010,0
20241220,100400,52230790,3010,3010,3010,3010,0
20241220,100300,52230790,3010,3010,3010,3010,0
20241220,100200,52230790,3010,3010,3010,3010,0
20241220,100100,52230790,3010,3010,3010,3010,0
20241220,100000,52230790,3010,3010,3010,3010,0
20241220,095900,52230790,3010,3010,3010,3010,18
20241220,095800,52176610,3010,3010,3015,3010,86
20241220,095700,51917430,3010,3010,3010,3010,3
20241220,095600,51908400,3020,3020,3020,3020,0
20241220,095500,51908400,3020,3020,3020,3020,0
20241220,095400,51908400,3020,3020,3020,3020,0
20241220,095300,51908400,3020,3020,3020,3020,0
20241220,095200,51908400,3020,3020,3020,3020,0
20241220,095100,51908400,3020,3020,3020,3020,0
20241220,095000,51908400,3020,3020,3020,3020,0
20241220,094900,51908400,3020,3020,3020,3020,0
20241220,094800,51908400,3020,3020,3020,3020,0
20241220,094700,51908400,3020,3020,3020,3020,0
20241220,094600,51908400,3020,3020,3020,3020,0
20241220,094500,51908400,3020,3020,3020,3020,1
20241220,094400,51905380,3020,3020,3020,3020,0
20241220,094300,51905380,3020,3020,3020,3020,1
20241220,094200,51902360,3015,3015,3020,3015,15
20241220,094100,51857130,3020,3020,3020,3020,0
20241220,094000,51857130,3020,3020,3020,3020,0
20241220,093900,51857130,3020,3020,3020,3020,0
20241220,093800,51857130,3020,3020,3020,3020,0
20241220,093700,51857130,3020,3020,3020,3020,0
20241220,093600,51857130,3020,3015,3020,3015,504
20241220,093500,50337560,3020,3020,3020,3020,0
20241220,093400,50337560,3020,3020,3020,3020,11
20241220,093300,50304340,3015,3025,3030,3015,430
20241220,093200,49006920,3020,3025,3025,3020,2563
20241220,093100,41265220,3050,3040,3060,3035,10725
20241220,093000,8460975,3020,3030,3045,3020,190
20241220,092900,7887010,3040,3040,3045,3040,20
20241220,092800,7826205,3040,3020,3040,3015,183
20241220,092700,7274260,3045,3020,3045,3020,10
20241220,092600,7243930,3020,3020,3025,3020,634
20241220,092500,5329200,3045,3045,3045,3045,0
20241220,092400,5329200,3045,3045,3045,3045,0
20241220,092300,5329200,3045,3045,3045,3045,0
20241220,092200,5329200,3045,3045,3045,3045,0
20241220,092100,5329200,3045,3025,3045,3025,4
20241220,092000,5317055,3050,3040,3050,3030,6
20241220,091900,5298810,3045,3045,3045,3045,1
20241220,091800,5295765,3050,3050,3050,3050,0
20241220,091700,5295765,3050,3045,3050,3015,27
20241220,091600,5213700,3045,3045,3045,3015,10
20241220,091500,5183360,3015,3015,3045,3015,277
20241220,091400,4348055,3050,3050,3050,3050,0
20241220,091300,4348055,3050,3050,3050,3050,0
20241220,091200,4348055,3050,3020,3050,3010,5
20241220,091100,4332915,3060,3060,3060,3060,0
20241220,091000,4332915,3060,3060,3060,3060,0
20241220,090900,4332915,3060,3030,3060,3030,3
20241220,090800,4323795,3060,3050,3060,3050,100
20241220,090700,4017875,3065,3065,3065,3065,0
20241220,090600,4017875,3065,3065,3065,3065,0
20241220,090500,4017875,3065,3035,3065,3035,600
20241220,090400,2187830,3045,3030,3045,3030,350
20241220,090300,1124885,3005,3015,3030,3005,328
20241220,090200,138460,3010,3010,3010,3010,0
20241220,090100,138460,3010,3010,3010,3010,0
20241220,090000,138460,3010,3010,3010,3010,46