KissMeData/007820/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,185100,104549595,3870,3870,3870,3870,48
20241217,185000,104549595,3870,3870,3870,3870,0
20241217,184900,104549595,3870,3870,3870,3870,0
20241217,184800,104549595,3870,3870,3870,3870,0
20241217,184700,104549595,3870,3870,3870,3870,0
20241217,184600,104549595,3870,3870,3870,3870,0
20241217,184500,104549595,3870,3870,3870,3870,0
20241217,184400,104549595,3870,3870,3870,3870,0
20241217,184300,104549595,3870,3870,3870,3870,0
20241217,184200,104549595,3870,3870,3870,3870,0
20241217,184100,104549595,3870,3870,3870,3870,0
20241217,184000,104549595,3870,3870,3870,3870,0
20241217,183900,104549595,3870,3870,3870,3870,0
20241217,183800,104549595,3870,3870,3870,3870,0
20241217,183700,104549595,3870,3870,3870,3870,0
20241217,183600,104549595,3870,3870,3870,3870,0
20241217,183500,104549595,3870,3870,3870,3870,0
20241217,183400,104549595,3870,3870,3870,3870,0
20241217,183300,104549595,3870,3870,3870,3870,0
20241217,183200,104549595,3870,3870,3870,3870,0
20241217,183100,104549595,3870,3870,3870,3870,0
20241217,183000,104549595,3870,3870,3870,3870,0
20241217,182900,104549595,3870,3870,3870,3870,0
20241217,182800,104549595,3870,3870,3870,3870,0
20241217,182700,104549595,3870,3870,3870,3870,0
20241217,182600,104549595,3870,3870,3870,3870,0
20241217,182500,104549595,3870,3870,3870,3870,0
20241217,182400,104549595,3870,3870,3870,3870,0
20241217,182300,104549595,3870,3870,3870,3870,0
20241217,182200,104549595,3870,3870,3870,3870,0
20241217,182100,104549595,3870,3870,3870,3870,48
20241217,182000,104549595,3870,3870,3870,3870,0
20241217,181900,104549595,3870,3870,3870,3870,0
20241217,181800,104549595,3870,3870,3870,3870,0
20241217,181700,104549595,3870,3870,3870,3870,0
20241217,181600,104549595,3870,3870,3870,3870,0
20241217,181500,104549595,3870,3870,3870,3870,0
20241217,181400,104549595,3870,3870,3870,3870,0
20241217,181300,104549595,3870,3870,3870,3870,0
20241217,181200,104549595,3870,3870,3870,3870,0
20241217,181100,104549595,3870,3870,3870,3870,0
20241217,181000,104549595,3870,3870,3870,3870,0
20241217,180900,104549595,3870,3870,3870,3870,0
20241217,180800,104549595,3870,3870,3870,3870,0
20241217,180700,104549595,3870,3870,3870,3870,0
20241217,180600,104549595,3870,3870,3870,3870,0
20241217,180500,104549595,3870,3870,3870,3870,0
20241217,180400,104549595,3870,3870,3870,3870,0
20241217,180300,104549595,3870,3870,3870,3870,0
20241217,180200,104549595,3870,3870,3870,3870,0
20241217,180100,104549595,3870,3870,3870,3870,0
20241217,180000,104549595,3870,3870,3870,3870,0
20241217,175900,104549595,3870,3870,3870,3870,0
20241217,175800,104549595,3870,3870,3870,3870,0
20241217,175700,104549595,3870,3870,3870,3870,0
20241217,175600,104549595,3870,3870,3870,3870,0
20241217,175500,104549595,3870,3870,3870,3870,0
20241217,175400,104549595,3870,3870,3870,3870,0
20241217,175300,104549595,3870,3870,3870,3870,0
20241217,175200,104549595,3870,3870,3870,3870,0
20241217,175100,104549595,3870,3870,3870,3870,48
20241217,175000,104549595,3870,3870,3870,3870,0
20241217,174900,104549595,3870,3870,3870,3870,0
20241217,174800,104549595,3870,3870,3870,3870,0
20241217,174700,104549595,3870,3870,3870,3870,0
20241217,174600,104549595,3870,3870,3870,3870,0
20241217,174500,104549595,3870,3870,3870,3870,0
20241217,174400,104549595,3870,3870,3870,3870,0
20241217,174300,104549595,3870,3870,3870,3870,0
20241217,174200,104549595,3870,3870,3870,3870,0
20241217,174100,104549595,3870,3870,3870,3870,0
20241217,174000,104549595,3870,3870,3870,3870,0
20241217,173900,104549595,3870,3870,3870,3870,0
20241217,173800,104549595,3870,3870,3870,3870,0
20241217,173700,104549595,3870,3870,3870,3870,0
20241217,173600,104549595,3870,3870,3870,3870,0
20241217,173500,104549595,3870,3870,3870,3870,0
20241217,173400,104549595,3870,3870,3870,3870,0
20241217,173300,104549595,3870,3870,3870,3870,0
20241217,173200,104549595,3870,3870,3870,3870,0
20241217,173100,104549595,3870,3870,3870,3870,0
20241217,173000,104549595,3870,3870,3870,3870,0
20241217,172900,104549595,3870,3870,3870,3870,0
20241217,172800,104549595,3870,3870,3870,3870,0
20241217,172700,104549595,3870,3870,3870,3870,0
20241217,172600,104549595,3870,3870,3870,3870,0
20241217,172500,104549595,3870,3870,3870,3870,0
20241217,172400,104549595,3870,3870,3870,3870,0
20241217,172300,104549595,3870,3870,3870,3870,0
20241217,172200,104549595,3870,3870,3870,3870,0
20241217,172100,104549595,3870,3870,3870,3870,48
20241217,172000,104549595,3870,3870,3870,3870,0
20241217,171900,104549595,3870,3870,3870,3870,0
20241217,171800,104549595,3870,3870,3870,3870,0
20241217,171700,104549595,3870,3870,3870,3870,0
20241217,171600,104549595,3870,3870,3870,3870,0
20241217,171500,104549595,3870,3870,3870,3870,0
20241217,171400,104549595,3870,3870,3870,3870,0
20241217,171300,104549595,3870,3870,3870,3870,0
20241217,171200,104549595,3870,3870,3870,3870,0
20241217,171100,104549595,3870,3870,3870,3870,0
20241217,171000,104549595,3870,3870,3870,3870,0
20241217,170900,104549595,3870,3870,3870,3870,0
20241217,170800,104549595,3870,3870,3870,3870,0
20241217,170700,104549595,3870,3870,3870,3870,0
20241217,170600,104549595,3870,3870,3870,3870,0
20241217,170500,104549595,3870,3870,3870,3870,0
20241217,170400,104549595,3870,3870,3870,3870,0
20241217,170300,104549595,3870,3870,3870,3870,0
20241217,170200,104549595,3870,3870,3870,3870,0
20241217,170100,104549595,3870,3870,3870,3870,0
20241217,170000,104549595,3870,3870,3870,3870,0
20241217,165900,104549595,3870,3870,3870,3870,0
20241217,165800,104549595,3870,3870,3870,3870,0
20241217,165700,104549595,3870,3870,3870,3870,0
20241217,165600,104549595,3870,3870,3870,3870,0
20241217,165500,104549595,3870,3870,3870,3870,0
20241217,165400,104549595,3870,3870,3870,3870,0
20241217,165300,104549595,3870,3870,3870,3870,0
20241217,165200,104549595,3870,3870,3870,3870,0
20241217,165100,104549595,3870,3870,3870,3870,48
20241217,165000,104549595,3870,3870,3870,3870,0
20241217,164900,104549595,3870,3870,3870,3870,0
20241217,164800,104549595,3870,3870,3870,3870,0
20241217,164700,104549595,3870,3870,3870,3870,0
20241217,164600,104549595,3870,3870,3870,3870,0
20241217,164500,104549595,3870,3870,3870,3870,0
20241217,164400,104549595,3870,3870,3870,3870,0
20241217,164300,104549595,3870,3870,3870,3870,0
20241217,164200,104549595,3870,3870,3870,3870,0
20241217,164100,104549595,3870,3870,3870,3870,0
20241217,164000,104549595,3870,3870,3870,3870,0
20241217,163900,104549595,3870,3870,3870,3870,0
20241217,163800,104549595,3870,3870,3870,3870,0
20241217,163700,104549595,3870,3870,3870,3870,0
20241217,163600,104549595,3870,3870,3870,3870,0
20241217,163500,104549595,3870,3870,3870,3870,0
20241217,163400,104549595,3870,3870,3870,3870,0
20241217,163300,104549595,3870,3870,3870,3870,0
20241217,163200,104549595,3870,3870,3870,3870,0
20241217,163100,104549595,3870,3870,3870,3870,0
20241217,163000,104549595,3870,3870,3870,3870,0
20241217,162900,104549595,3870,3870,3870,3870,0
20241217,162800,104549595,3870,3870,3870,3870,0
20241217,162700,104549595,3870,3870,3870,3870,0
20241217,162600,104549595,3870,3870,3870,3870,0
20241217,162500,104549595,3870,3870,3870,3870,0
20241217,162400,104549595,3870,3870,3870,3870,0
20241217,162300,104549595,3870,3870,3870,3870,0
20241217,162200,104549595,3870,3870,3870,3870,0
20241217,162100,104549595,3870,3870,3870,3870,48
20241217,162000,104549595,3870,3870,3870,3870,0
20241217,161900,104549595,3870,3870,3870,3870,0
20241217,161800,104549595,3870,3870,3870,3870,0
20241217,161700,104549595,3870,3870,3870,3870,0
20241217,161600,104549595,3870,3870,3870,3870,0
20241217,161500,104549595,3870,3870,3870,3870,0
20241217,161400,104549595,3870,3870,3870,3870,0
20241217,161300,104549595,3870,3870,3870,3870,0
20241217,161200,104549595,3870,3870,3870,3870,0
20241217,161100,104549595,3870,3870,3870,3870,0
20241217,161000,104549595,3870,3870,3870,3870,0
20241217,160900,104549595,3870,3870,3870,3870,0
20241217,160800,104549595,3870,3870,3870,3870,0
20241217,160700,104549595,3870,3870,3870,3870,0
20241217,160600,104549595,3870,3870,3870,3870,0
20241217,160500,104549595,3870,3870,3870,3870,0
20241217,160400,104549595,3870,3870,3870,3870,0
20241217,160300,104549595,3870,3870,3870,3870,0
20241217,160200,104549595,3870,3870,3870,3870,0
20241217,160100,104549595,3870,3870,3870,3870,0
20241217,160000,104549595,3870,3870,3870,3870,0
20241217,155900,104549595,3870,3870,3870,3870,0
20241217,155800,104549595,3870,3870,3870,3870,0
20241217,155700,104549595,3870,3870,3870,3870,0
20241217,155600,104549595,3870,3870,3870,3870,0
20241217,155500,104549595,3870,3870,3870,3870,0
20241217,155400,104549595,3870,3870,3870,3870,0
20241217,155300,104549595,3870,3870,3870,3870,0
20241217,155200,104549595,3870,3870,3870,3870,0
20241217,155100,104549595,3870,3870,3870,3870,48
20241217,155000,104549595,3870,3870,3870,3870,0
20241217,154900,104549595,3870,3870,3870,3870,0
20241217,154800,104549595,3870,3870,3870,3870,0
20241217,154700,104549595,3870,3870,3870,3870,0
20241217,154600,104549595,3870,3870,3870,3870,0
20241217,154500,104549595,3870,3870,3870,3870,0
20241217,154400,104549595,3870,3870,3870,3870,0
20241217,154300,104549595,3870,3870,3870,3870,0
20241217,154200,104549595,3870,3870,3870,3870,0
20241217,154100,104549595,3870,3870,3870,3870,0
20241217,154000,104549595,3870,3870,3870,3870,0
20241217,153900,104549595,3870,3870,3870,3870,0
20241217,153800,104549595,3870,3870,3870,3870,0
20241217,153700,104549595,3870,3870,3870,3870,0
20241217,153600,104549595,3870,3870,3870,3870,0
20241217,153500,104549595,3870,3870,3870,3870,0
20241217,153400,104549595,3870,3870,3870,3870,0
20241217,153300,104549595,3870,3870,3870,3870,0
20241217,153200,104549595,3870,3870,3870,3870,0
20241217,153100,104549595,3870,3870,3870,3870,0
20241217,153000,104549595,3870,3870,3870,3870,48
20241217,152900,104363835,3865,3865,3865,3865,0
20241217,152800,104363835,3865,3865,3865,3865,0
20241217,152700,104363835,3865,3865,3865,3865,0
20241217,152600,104363835,3865,3865,3865,3865,0
20241217,152500,104363835,3865,3865,3865,3865,0
20241217,152400,104363835,3865,3865,3865,3865,0
20241217,152300,104363835,3865,3865,3865,3865,0
20241217,152200,104363835,3865,3865,3865,3865,0
20241217,152100,104363835,3865,3865,3865,3865,0
20241217,152000,104363835,3865,3865,3865,3865,0
20241217,151900,104363835,3865,3865,3865,3865,58
20241217,151800,104139665,3865,3870,3870,3865,40
20241217,151700,103985050,3875,3875,3875,3875,0
20241217,151600,103985050,3875,3875,3875,3875,0
20241217,151500,103985050,3875,3875,3875,3875,0
20241217,151400,103985050,3875,3875,3875,3875,10
20241217,151300,103946300,3875,3875,3875,3875,0
20241217,151200,103946300,3875,3870,3875,3870,6
20241217,151100,103923075,3865,3870,3870,3865,353
20241217,151000,102557770,3875,3875,3875,3875,0
20241217,150900,102557770,3875,3875,3875,3875,1
20241217,150800,102553895,3870,3870,3870,3870,100
20241217,150700,102166895,3870,3870,3870,3870,0
20241217,150600,102166895,3870,3870,3870,3870,0
20241217,150500,102166895,3870,3870,3870,3870,0
20241217,150400,102166895,3870,3870,3870,3870,500
20241217,150300,100231895,3875,3875,3875,3875,0
20241217,150200,100231895,3875,3875,3875,3875,0
20241217,150100,100231895,3875,3875,3875,3875,0
20241217,150000,100231895,3875,3875,3875,3875,0
20241217,145900,100231895,3875,3875,3875,3875,0
20241217,145800,100231895,3875,3875,3875,3875,0
20241217,145700,100231895,3875,3875,3875,3875,0
20241217,145600,100231895,3875,3875,3875,3875,0
20241217,145500,100231895,3875,3875,3875,3875,0
20241217,145400,100231895,3875,3875,3875,3875,0
20241217,145300,100231895,3875,3875,3875,3875,0
20241217,145200,100231895,3875,3875,3875,3875,0
20241217,145100,100231895,3875,3875,3875,3875,1
20241217,145000,100228020,3865,3865,3865,3865,0
20241217,144900,100228020,3865,3865,3865,3865,0
20241217,144800,100228020,3865,3865,3865,3865,0
20241217,144700,100228020,3865,3865,3865,3865,0
20241217,144600,100228020,3865,3865,3865,3865,0
20241217,144500,100228020,3865,3865,3865,3865,0
20241217,144400,100228020,3865,3870,3870,3865,20
20241217,144300,100150625,3870,3870,3870,3870,890
20241217,144200,96706325,3875,3875,3875,3875,0
20241217,144100,96706325,3875,3875,3875,3875,0
20241217,144000,96706325,3875,3875,3875,3875,0
20241217,143900,96706325,3875,3875,3875,3875,0
20241217,143800,96706325,3875,3875,3875,3875,0
20241217,143700,96706325,3875,3875,3875,3875,10
20241217,143600,96667575,3875,3875,3875,3875,0
20241217,143500,96667575,3875,3875,3875,3875,0
20241217,143400,96667575,3875,3875,3875,3875,0
20241217,143300,96667575,3875,3875,3875,3875,0
20241217,143200,96667575,3875,3875,3875,3875,0
20241217,143100,96667575,3875,3875,3875,3875,0
20241217,143000,96667575,3875,3875,3875,3875,0
20241217,142900,96667575,3875,3875,3875,3875,30
20241217,142800,96551325,3875,3875,3875,3875,5
20241217,142700,96531950,3875,3875,3875,3875,0
20241217,142600,96531950,3875,3875,3875,3875,0
20241217,142500,96531950,3875,3875,3875,3875,0
20241217,142400,96531950,3875,3875,3875,3875,0
20241217,142300,96531950,3875,3875,3875,3875,0
20241217,142200,96531950,3875,3875,3875,3875,0
20241217,142100,96531950,3875,3875,3875,3875,0
20241217,142000,96531950,3875,3875,3875,3875,0
20241217,141900,96531950,3875,3875,3875,3875,0
20241217,141800,96531950,3875,3875,3875,3875,0
20241217,141700,96531950,3875,3875,3875,3875,0
20241217,141600,96531950,3875,3875,3875,3875,0
20241217,141500,96531950,3875,3875,3875,3875,0
20241217,141400,96531950,3875,3880,3880,3875,7
20241217,141300,96504820,3885,3885,3885,3885,0
20241217,141200,96504820,3885,3885,3885,3885,0
20241217,141100,96504820,3885,3885,3885,3885,0
20241217,141000,96504820,3885,3885,3885,3885,0
20241217,140900,96504820,3885,3885,3885,3885,0
20241217,140800,96504820,3885,3885,3885,3885,2
20241217,140700,96497050,3885,3885,3885,3885,0
20241217,140600,96497050,3885,3885,3885,3885,1
20241217,140500,96493165,3890,3875,3890,3875,211
20241217,140400,95675525,3875,3875,3875,3875,251
20241217,140300,94702900,3875,3875,3875,3875,1
20241217,140200,94699025,3875,3875,3875,3875,0
20241217,140100,94699025,3875,3875,3875,3875,0
20241217,140000,94699025,3875,3875,3875,3875,1
20241217,135900,94695150,3875,3875,3875,3875,0
20241217,135800,94695150,3875,3875,3875,3875,0
20241217,135700,94695150,3875,3875,3875,3875,258
20241217,135600,93695400,3875,3875,3875,3875,0
20241217,135500,93695400,3875,3875,3875,3875,0
20241217,135400,93695400,3875,3875,3875,3875,16
20241217,135300,93633400,3875,3875,3875,3875,0
20241217,135200,93633400,3875,3875,3875,3875,2
20241217,135100,93625650,3870,3870,3870,3870,0
20241217,135000,93625650,3870,3870,3870,3870,0
20241217,134900,93625650,3870,3870,3870,3870,0
20241217,134800,93625650,3870,3870,3870,3870,623
20241217,134700,91214640,3870,3870,3870,3870,598
20241217,134600,88900380,3870,3870,3870,3870,0
20241217,134500,88900380,3870,3870,3870,3870,0
20241217,134400,88900380,3870,3870,3870,3870,0
20241217,134300,88900380,3870,3870,3870,3870,0
20241217,134200,88900380,3870,3870,3870,3870,0
20241217,134100,88900380,3870,3870,3870,3870,2
20241217,134000,88892640,3875,3875,3875,3875,0
20241217,133900,88892640,3875,3875,3875,3875,0
20241217,133800,88892640,3875,3875,3875,3875,1
20241217,133700,88888765,3865,3885,3885,3865,3454
20241217,133600,75517785,3890,3890,3890,3890,0
20241217,133500,75517785,3890,3890,3890,3890,0
20241217,133400,75517785,3890,3890,3890,3890,0
20241217,133300,75517785,3890,3890,3890,3890,0
20241217,133200,75517785,3890,3890,3890,3890,0
20241217,133100,75517785,3890,3890,3890,3890,0
20241217,133000,75517785,3890,3890,3890,3890,1
20241217,132900,75513895,3890,3890,3890,3890,0
20241217,132800,75513895,3890,3890,3890,3890,0
20241217,132700,75513895,3890,3890,3890,3890,0
20241217,132600,75513895,3890,3890,3890,3890,0
20241217,132500,75513895,3890,3890,3890,3890,0
20241217,132400,75513895,3890,3890,3890,3890,0
20241217,132300,75513895,3890,3890,3890,3890,1
20241217,132200,75510005,3890,3890,3890,3890,1
20241217,132100,75506115,3875,3875,3875,3875,0
20241217,132000,75506115,3875,3875,3875,3875,0
20241217,131900,75506115,3875,3875,3875,3875,0
20241217,131800,75506115,3875,3875,3875,3875,0
20241217,131700,75506115,3875,3875,3875,3875,0
20241217,131600,75506115,3875,3875,3875,3875,0
20241217,131500,75506115,3875,3875,3875,3875,1
20241217,131400,75502240,3875,3875,3875,3875,0
20241217,131300,75502240,3875,3875,3875,3875,0
20241217,131200,75502240,3875,3875,3875,3875,0
20241217,131100,75502240,3875,3875,3875,3875,0
20241217,131000,75502240,3875,3875,3875,3875,72
20241217,130900,75223240,3870,3870,3870,3870,0
20241217,130800,75223240,3870,3870,3870,3870,0
20241217,130700,75223240,3870,3870,3870,3870,0
20241217,130600,75223240,3870,3870,3870,3870,0
20241217,130500,75223240,3870,3870,3870,3870,92
20241217,130400,74867200,3875,3875,3875,3875,8
20241217,130300,74836200,3875,3875,3875,3875,0
20241217,130200,74836200,3875,3875,3875,3875,693
20241217,130100,72150825,3875,3875,3875,3875,0
20241217,130000,72150825,3875,3875,3875,3875,0
20241217,125900,72150825,3875,3875,3875,3875,0
20241217,125800,72150825,3875,3875,3875,3875,2
20241217,125700,72143075,3875,3870,3875,3870,106
20241217,125600,71732825,3870,3870,3870,3870,0
20241217,125500,71732825,3870,3870,3870,3870,0
20241217,125400,71732825,3870,3870,3870,3870,57
20241217,125300,71512235,3870,3870,3870,3870,0
20241217,125200,71512235,3870,3875,3875,3870,525
20241217,125100,69479985,3875,3875,3875,3875,0
20241217,125000,69479985,3875,3875,3875,3875,0
20241217,124900,69479985,3875,3875,3875,3875,1084
20241217,124800,65279485,3880,3880,3880,3880,0
20241217,124700,65279485,3880,3880,3880,3880,0
20241217,124600,65279485,3880,3880,3880,3880,0
20241217,124500,65279485,3880,3880,3880,3880,0
20241217,124400,65279485,3880,3880,3880,3880,326
20241217,124300,64014605,3890,3890,3890,3890,25
20241217,124200,63917355,3880,3880,3880,3880,0
20241217,124100,63917355,3880,3880,3880,3880,0
20241217,124000,63917355,3880,3880,3880,3880,0
20241217,123900,63917355,3880,3880,3880,3880,0
20241217,123800,63917355,3880,3880,3880,3880,0
20241217,123700,63917355,3880,3880,3880,3880,0
20241217,123600,63917355,3880,3880,3880,3880,0
20241217,123500,63917355,3880,3880,3880,3880,0
20241217,123400,63917355,3880,3880,3880,3880,0
20241217,123300,63917355,3880,3880,3880,3880,0
20241217,123200,63917355,3880,3880,3880,3880,0
20241217,123100,63917355,3880,3880,3880,3880,0
20241217,123000,63917355,3880,3880,3880,3880,0
20241217,122900,63917355,3880,3880,3880,3880,0
20241217,122800,63917355,3880,3880,3880,3880,0
20241217,122700,63917355,3880,3880,3880,3880,0
20241217,122600,63917355,3880,3880,3880,3880,0
20241217,122500,63917355,3880,3880,3880,3880,0
20241217,122400,63917355,3880,3880,3880,3880,0
20241217,122300,63917355,3880,3880,3880,3880,0
20241217,122200,63917355,3880,3880,3880,3880,47
20241217,122100,63734995,3885,3885,3885,3885,0
20241217,122000,63734995,3885,3885,3885,3885,0
20241217,121900,63734995,3885,3885,3885,3885,0
20241217,121800,63734995,3885,3885,3885,3885,0
20241217,121700,63734995,3885,3880,3885,3880,2
20241217,121600,63727230,3880,3880,3880,3880,0
20241217,121500,63727230,3880,3880,3880,3880,0
20241217,121400,63727230,3880,3880,3880,3880,0
20241217,121300,63727230,3880,3880,3880,3880,0
20241217,121200,63727230,3880,3880,3880,3880,0
20241217,121100,63727230,3880,3880,3880,3880,0
20241217,121000,63727230,3880,3880,3880,3880,0
20241217,120900,63727230,3880,3880,3880,3880,0
20241217,120800,63727230,3880,3885,3885,3880,150
20241217,120700,63145020,3885,3885,3885,3885,0
20241217,120600,63145020,3885,3885,3885,3885,0
20241217,120500,63145020,3885,3885,3885,3885,0
20241217,120400,63145020,3885,3900,3900,3885,142
20241217,120300,62592715,3910,3910,3910,3910,0
20241217,120200,62592715,3910,3910,3910,3910,0
20241217,120100,62592715,3910,3910,3910,3910,0
20241217,120000,62592715,3910,3910,3910,3910,0
20241217,115900,62592715,3910,3910,3910,3910,0
20241217,115800,62592715,3910,3910,3910,3910,0
20241217,115700,62592715,3910,3910,3910,3910,0
20241217,115600,62592715,3910,3910,3910,3910,1
20241217,115500,62588805,3905,3905,3905,3905,0
20241217,115400,62588805,3905,3905,3905,3905,0
20241217,115300,62588805,3905,3905,3905,3905,0
20241217,115200,62588805,3905,3905,3905,3905,0
20241217,115100,62588805,3905,3905,3905,3905,0
20241217,115000,62588805,3905,3905,3905,3905,0
20241217,114900,62588805,3905,3905,3905,3905,0
20241217,114800,62588805,3905,3905,3905,3905,0
20241217,114700,62588805,3905,3905,3905,3905,0
20241217,114600,62588805,3905,3905,3905,3905,0
20241217,114500,62588805,3905,3905,3905,3905,0
20241217,114400,62588805,3905,3905,3905,3905,0
20241217,114300,62588805,3905,3905,3905,3905,0
20241217,114200,62588805,3905,3905,3905,3905,1000
20241217,114100,58683805,3905,3905,3905,3905,0
20241217,114000,58683805,3905,3905,3905,3905,0
20241217,113900,58683805,3905,3905,3905,3905,1
20241217,113800,58679900,3885,3885,3885,3885,0
20241217,113700,58679900,3885,3885,3885,3885,0
20241217,113600,58679900,3885,3885,3885,3885,0
20241217,113500,58679900,3885,3885,3885,3885,0
20241217,113400,58679900,3885,3885,3885,3885,0
20241217,113300,58679900,3885,3885,3885,3885,0
20241217,113200,58679900,3885,3885,3885,3885,0
20241217,113100,58679900,3885,3885,3885,3885,0
20241217,113000,58679900,3885,3885,3885,3885,0
20241217,112900,58679900,3885,3885,3885,3885,0
20241217,112800,58679900,3885,3885,3885,3885,0
20241217,112700,58679900,3885,3885,3885,3885,0
20241217,112600,58679900,3885,3885,3885,3885,0
20241217,112500,58679900,3885,3885,3885,3885,0
20241217,112400,58679900,3885,3885,3885,3885,0
20241217,112300,58679900,3885,3885,3885,3885,0
20241217,112200,58679900,3885,3885,3885,3885,0
20241217,112100,58679900,3885,3885,3885,3885,0
20241217,112000,58679900,3885,3885,3885,3885,0
20241217,111900,58679900,3885,3885,3885,3885,0
20241217,111800,58679900,3885,3885,3885,3885,0
20241217,111700,58679900,3885,3885,3885,3885,0
20241217,111600,58679900,3885,3885,3885,3885,5
20241217,111500,58660475,3885,3885,3885,3885,0
20241217,111400,58660475,3885,3885,3885,3885,0
20241217,111300,58660475,3885,3885,3885,3885,0
20241217,111200,58660475,3885,3885,3885,3885,0
20241217,111100,58660475,3885,3885,3885,3885,0
20241217,111000,58660475,3885,3885,3885,3885,0
20241217,110900,58660475,3885,3885,3885,3885,0
20241217,110800,58660475,3885,3885,3885,3885,0
20241217,110700,58660475,3885,3885,3885,3885,0
20241217,110600,58660475,3885,3885,3885,3885,0
20241217,110500,58660475,3885,3885,3885,3885,0
20241217,110400,58660475,3885,3885,3885,3885,0
20241217,110300,58660475,3885,3880,3885,3880,270
20241217,110200,57612700,3880,3885,3885,3880,613
20241217,110100,55232135,3900,3900,3900,3900,1001
20241217,110000,51328235,3910,3910,3910,3910,0
20241217,105900,51328235,3910,3910,3910,3910,0
20241217,105800,51328235,3910,3910,3910,3910,0
20241217,105700,51328235,3910,3910,3910,3910,0
20241217,105600,51328235,3910,3910,3910,3910,2100
20241217,105500,43117235,3885,3900,3900,3885,1162
20241217,105400,38586485,3905,3905,3905,3905,0
20241217,105300,38586485,3905,3905,3905,3905,70
20241217,105200,38313135,3905,3905,3905,3905,0
20241217,105100,38313135,3905,3905,3905,3905,0
20241217,105000,38313135,3905,3905,3905,3905,0
20241217,104900,38313135,3905,3905,3905,3905,0
20241217,104800,38313135,3905,3905,3905,3905,0
20241217,104700,38313135,3905,3905,3905,3905,0
20241217,104600,38313135,3905,3905,3905,3905,0
20241217,104500,38313135,3905,3905,3905,3905,0
20241217,104400,38313135,3905,3905,3905,3905,0
20241217,104300,38313135,3905,3905,3905,3905,0
20241217,104200,38313135,3905,3905,3905,3905,0
20241217,104100,38313135,3905,3905,3905,3905,0
20241217,104000,38313135,3905,3905,3905,3905,0
20241217,103900,38313135,3905,3905,3905,3905,0
20241217,103800,38313135,3905,3905,3905,3905,0
20241217,103700,38313135,3905,3905,3905,3905,0
20241217,103600,38313135,3905,3905,3905,3905,0
20241217,103500,38313135,3905,3905,3905,3905,0
20241217,103400,38313135,3905,3905,3905,3905,0
20241217,103300,38313135,3905,3905,3905,3905,26
20241217,103200,38211605,3905,3905,3905,3905,0
20241217,103100,38211605,3905,3905,3905,3905,0
20241217,103000,38211605,3905,3905,3905,3905,0
20241217,102900,38211605,3905,3905,3905,3905,0
20241217,102800,38211605,3905,3905,3905,3905,0
20241217,102700,38211605,3905,3905,3905,3905,0
20241217,102600,38211605,3905,3905,3905,3905,0
20241217,102500,38211605,3905,3905,3905,3905,100
20241217,102400,37821105,3905,3905,3905,3905,0
20241217,102300,37821105,3905,3895,3905,3895,300
20241217,102200,36651045,3890,3890,3890,3890,0
20241217,102100,36651045,3890,3890,3890,3890,0
20241217,102000,36651045,3890,3890,3890,3890,0
20241217,101900,36651045,3890,3890,3890,3890,0
20241217,101800,36651045,3890,3890,3890,3890,0
20241217,101700,36651045,3890,3890,3890,3890,0
20241217,101600,36651045,3890,3890,3890,3890,0
20241217,101500,36651045,3890,3890,3890,3890,0
20241217,101400,36651045,3890,3890,3890,3890,0
20241217,101300,36651045,3890,3890,3890,3890,0
20241217,101200,36651045,3890,3890,3890,3890,0
20241217,101100,36651045,3890,3890,3890,3890,0
20241217,101000,36651045,3890,3890,3890,3890,0
20241217,100900,36651045,3890,3890,3890,3890,2
20241217,100800,36643265,3900,3900,3900,3900,0
20241217,100700,36643265,3900,3900,3900,3900,58
20241217,100600,36417065,3900,3885,3900,3885,1400
20241217,100500,30965360,3875,3875,3875,3875,0
20241217,100400,30965360,3875,3875,3875,3875,0
20241217,100300,30965360,3875,3875,3875,3875,0
20241217,100200,30965360,3875,3875,3875,3875,0
20241217,100100,30965360,3875,3875,3875,3875,22
20241217,100000,30880110,3880,3880,3880,3880,0
20241217,095900,30880110,3880,3875,3880,3875,142
20241217,095800,30329840,3885,3885,3885,3885,0
20241217,095700,30329840,3885,3885,3885,3885,4
20241217,095600,30314300,3885,3885,3885,3885,10
20241217,095500,30275450,3885,3885,3885,3885,0
20241217,095400,30275450,3885,3885,3885,3885,0
20241217,095300,30275450,3885,3890,3890,3880,15
20241217,095200,30217130,3890,3890,3890,3890,30
20241217,095100,30100430,3890,3890,3890,3890,0
20241217,095000,30100430,3890,3890,3890,3890,0
20241217,094900,30100430,3890,3890,3890,3890,31
20241217,094800,29979840,3890,3890,3890,3890,0
20241217,094700,29979840,3890,3890,3890,3890,153
20241217,094600,29384670,3890,3890,3890,3890,1000
20241217,094500,25494670,3875,3875,3875,3875,41
20241217,094400,25335795,3890,3890,3890,3890,0
20241217,094300,25335795,3890,3890,3890,3890,8
20241217,094200,25304675,3855,3885,3885,3855,1117
20241217,094100,20981310,3880,3880,3880,3880,0
20241217,094000,20981310,3880,3880,3880,3880,1
20241217,093900,20977430,3880,3890,3890,3880,661
20241217,093800,18408045,3895,3900,3900,3895,275
20241217,093700,17336765,3905,3905,3905,3905,37
20241217,093600,17192280,3900,3900,3900,3900,0
20241217,093500,17192280,3900,3900,3900,3900,0
20241217,093400,17192280,3900,3900,3900,3900,0
20241217,093300,17192280,3900,3900,3900,3900,4
20241217,093200,17176680,3895,3895,3895,3895,0
20241217,093100,17176680,3895,3895,3895,3895,7
20241217,093000,17149415,3895,3900,3900,3895,43
20241217,092900,16981725,3905,3905,3905,3905,0
20241217,092800,16981725,3905,3905,3905,3905,0
20241217,092700,16981725,3905,3905,3905,3905,2
20241217,092600,16973915,3905,3905,3905,3905,0
20241217,092500,16973915,3905,3905,3905,3905,0
20241217,092400,16973915,3905,3905,3905,3905,51
20241217,092300,16774760,3895,3895,3895,3895,3
20241217,092200,16763075,3895,3895,3895,3895,0
20241217,092100,16763075,3895,3900,3900,3895,299
20241217,092000,15597525,3905,3905,3905,3905,0
20241217,091900,15597525,3905,3905,3905,3905,0
20241217,091800,15597525,3905,3905,3905,3905,0
20241217,091700,15597525,3905,3905,3905,3905,20
20241217,091600,15519425,3925,3925,3925,3925,0
20241217,091500,15519425,3925,3925,3925,3925,20
20241217,091400,15440925,3925,3925,3925,3925,110
20241217,091300,15009175,3925,3925,3925,3925,49
20241217,091200,14816850,3920,3905,3920,3900,672
20241217,091100,12191410,3935,3935,3935,3935,66
20241217,091000,11931700,3935,3935,3935,3935,2
20241217,090900,11923830,3910,3910,3910,3910,170
20241217,090800,11259130,3920,3920,3920,3920,0
20241217,090700,11259130,3920,3945,3945,3920,1805
20241217,090600,4163540,3950,3950,3950,3950,0
20241217,090500,4163540,3950,3950,3950,3950,0
20241217,090400,4163540,3950,3950,3950,3950,100
20241217,090300,3768540,3950,3950,3950,3950,46
20241217,090200,3586840,4035,4035,4035,4035,0
20241217,090100,3586840,4035,4035,4035,4035,2
20241217,090000,3578770,3935,4075,4075,3935,885