KissMeData/032560/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191500,60943970,4860,4860,4860,4860,916
20241217,191400,60943970,4860,4860,4860,4860,0
20241217,191300,60943970,4860,4860,4860,4860,0
20241217,191200,60943970,4860,4860,4860,4860,0
20241217,191100,60943970,4860,4860,4860,4860,0
20241217,191000,60943970,4860,4860,4860,4860,0
20241217,190900,60943970,4860,4860,4860,4860,0
20241217,190800,60943970,4860,4860,4860,4860,0
20241217,190700,60943970,4860,4860,4860,4860,0
20241217,190600,60943970,4860,4860,4860,4860,0
20241217,190500,60943970,4860,4860,4860,4860,0
20241217,190400,60943970,4860,4860,4860,4860,0
20241217,190300,60943970,4860,4860,4860,4860,0
20241217,190200,60943970,4860,4860,4860,4860,0
20241217,190100,60943970,4860,4860,4860,4860,0
20241217,190000,60943970,4860,4860,4860,4860,0
20241217,185900,60943970,4860,4860,4860,4860,0
20241217,185800,60943970,4860,4860,4860,4860,0
20241217,185700,60943970,4860,4860,4860,4860,0
20241217,185600,60943970,4860,4860,4860,4860,0
20241217,185500,60943970,4860,4860,4860,4860,0
20241217,185400,60943970,4860,4860,4860,4860,0
20241217,185300,60943970,4860,4860,4860,4860,0
20241217,185200,60943970,4860,4860,4860,4860,0
20241217,185100,60943970,4860,4860,4860,4860,0
20241217,185000,60943970,4860,4860,4860,4860,0
20241217,184900,60943970,4860,4860,4860,4860,0
20241217,184800,60943970,4860,4860,4860,4860,0
20241217,184700,60943970,4860,4860,4860,4860,0
20241217,184600,60943970,4860,4860,4860,4860,0
20241217,184500,60943970,4860,4860,4860,4860,916
20241217,184400,60943970,4860,4860,4860,4860,0
20241217,184300,60943970,4860,4860,4860,4860,0
20241217,184200,60943970,4860,4860,4860,4860,0
20241217,184100,60943970,4860,4860,4860,4860,0
20241217,184000,60943970,4860,4860,4860,4860,0
20241217,183900,60943970,4860,4860,4860,4860,0
20241217,183800,60943970,4860,4860,4860,4860,0
20241217,183700,60943970,4860,4860,4860,4860,0
20241217,183600,60943970,4860,4860,4860,4860,0
20241217,183500,60943970,4860,4860,4860,4860,0
20241217,183400,60943970,4860,4860,4860,4860,0
20241217,183300,60943970,4860,4860,4860,4860,0
20241217,183200,60943970,4860,4860,4860,4860,0
20241217,183100,60943970,4860,4860,4860,4860,0
20241217,183000,60943970,4860,4860,4860,4860,0
20241217,182900,60943970,4860,4860,4860,4860,0
20241217,182800,60943970,4860,4860,4860,4860,0
20241217,182700,60943970,4860,4860,4860,4860,0
20241217,182600,60943970,4860,4860,4860,4860,0
20241217,182500,60943970,4860,4860,4860,4860,0
20241217,182400,60943970,4860,4860,4860,4860,0
20241217,182300,60943970,4860,4860,4860,4860,0
20241217,182200,60943970,4860,4860,4860,4860,0
20241217,182100,60943970,4860,4860,4860,4860,0
20241217,182000,60943970,4860,4860,4860,4860,0
20241217,181900,60943970,4860,4860,4860,4860,0
20241217,181800,60943970,4860,4860,4860,4860,0
20241217,181700,60943970,4860,4860,4860,4860,0
20241217,181600,60943970,4860,4860,4860,4860,0
20241217,181500,60943970,4860,4860,4860,4860,916
20241217,181400,60943970,4860,4860,4860,4860,0
20241217,181300,60943970,4860,4860,4860,4860,0
20241217,181200,60943970,4860,4860,4860,4860,0
20241217,181100,60943970,4860,4860,4860,4860,0
20241217,181000,60943970,4860,4860,4860,4860,0
20241217,180900,60943970,4860,4860,4860,4860,0
20241217,180800,60943970,4860,4860,4860,4860,0
20241217,180700,60943970,4860,4860,4860,4860,0
20241217,180600,60943970,4860,4860,4860,4860,0
20241217,180500,60943970,4860,4860,4860,4860,0
20241217,180400,60943970,4860,4860,4860,4860,0
20241217,180300,60943970,4860,4860,4860,4860,0
20241217,180200,60943970,4860,4860,4860,4860,0
20241217,180100,60943970,4860,4860,4860,4860,0
20241217,180000,60943970,4860,4860,4860,4860,0
20241217,175900,60943970,4860,4860,4860,4860,0
20241217,175800,60943970,4860,4860,4860,4860,0
20241217,175700,60943970,4860,4860,4860,4860,0
20241217,175600,60943970,4860,4860,4860,4860,0
20241217,175500,60943970,4860,4860,4860,4860,0
20241217,175400,60943970,4860,4860,4860,4860,0
20241217,175300,60943970,4860,4860,4860,4860,0
20241217,175200,60943970,4860,4860,4860,4860,0
20241217,175100,60943970,4860,4860,4860,4860,0
20241217,175000,60943970,4860,4860,4860,4860,0
20241217,174900,60943970,4860,4860,4860,4860,0
20241217,174800,60943970,4860,4860,4860,4860,0
20241217,174700,60943970,4860,4860,4860,4860,0
20241217,174600,60943970,4860,4860,4860,4860,0
20241217,174500,60943970,4860,4860,4860,4860,916
20241217,174400,60943970,4860,4860,4860,4860,0
20241217,174300,60943970,4860,4860,4860,4860,0
20241217,174200,60943970,4860,4860,4860,4860,0
20241217,174100,60943970,4860,4860,4860,4860,0
20241217,174000,60943970,4860,4860,4860,4860,0
20241217,173900,60943970,4860,4860,4860,4860,0
20241217,173800,60943970,4860,4860,4860,4860,0
20241217,173700,60943970,4860,4860,4860,4860,0
20241217,173600,60943970,4860,4860,4860,4860,0
20241217,173500,60943970,4860,4860,4860,4860,0
20241217,173400,60943970,4860,4860,4860,4860,0
20241217,173300,60943970,4860,4860,4860,4860,0
20241217,173200,60943970,4860,4860,4860,4860,0
20241217,173100,60943970,4860,4860,4860,4860,0
20241217,173000,60943970,4860,4860,4860,4860,0
20241217,172900,60943970,4860,4860,4860,4860,0
20241217,172800,60943970,4860,4860,4860,4860,0
20241217,172700,60943970,4860,4860,4860,4860,0
20241217,172600,60943970,4860,4860,4860,4860,0
20241217,172500,60943970,4860,4860,4860,4860,0
20241217,172400,60943970,4860,4860,4860,4860,0
20241217,172300,60943970,4860,4860,4860,4860,0
20241217,172200,60943970,4860,4860,4860,4860,0
20241217,172100,60943970,4860,4860,4860,4860,0
20241217,172000,60943970,4860,4860,4860,4860,0
20241217,171900,60943970,4860,4860,4860,4860,0
20241217,171800,60943970,4860,4860,4860,4860,0
20241217,171700,60943970,4860,4860,4860,4860,0
20241217,171600,60943970,4860,4860,4860,4860,0
20241217,171500,60943970,4860,4860,4860,4860,916
20241217,171400,60943970,4860,4860,4860,4860,0
20241217,171300,60943970,4860,4860,4860,4860,0
20241217,171200,60943970,4860,4860,4860,4860,0
20241217,171100,60943970,4860,4860,4860,4860,0
20241217,171000,60943970,4860,4860,4860,4860,0
20241217,170900,60943970,4860,4860,4860,4860,0
20241217,170800,60943970,4860,4860,4860,4860,0
20241217,170700,60943970,4860,4860,4860,4860,0
20241217,170600,60943970,4860,4860,4860,4860,0
20241217,170500,60943970,4860,4860,4860,4860,0
20241217,170400,60943970,4860,4860,4860,4860,0
20241217,170300,60943970,4860,4860,4860,4860,0
20241217,170200,60943970,4860,4860,4860,4860,0
20241217,170100,60943970,4860,4860,4860,4860,0
20241217,170000,60943970,4860,4860,4860,4860,0
20241217,165900,60943970,4860,4860,4860,4860,0
20241217,165800,60943970,4860,4860,4860,4860,0
20241217,165700,60943970,4860,4860,4860,4860,0
20241217,165600,60943970,4860,4860,4860,4860,0
20241217,165500,60943970,4860,4860,4860,4860,0
20241217,165400,60943970,4860,4860,4860,4860,0
20241217,165300,60943970,4860,4860,4860,4860,0
20241217,165200,60943970,4860,4860,4860,4860,0
20241217,165100,60943970,4860,4860,4860,4860,0
20241217,165000,60943970,4860,4860,4860,4860,0
20241217,164900,60943970,4860,4860,4860,4860,0
20241217,164800,60943970,4860,4860,4860,4860,0
20241217,164700,60943970,4860,4860,4860,4860,0
20241217,164600,60943970,4860,4860,4860,4860,0
20241217,164500,60943970,4860,4860,4860,4860,916
20241217,164400,60943970,4860,4860,4860,4860,0
20241217,164300,60943970,4860,4860,4860,4860,0
20241217,164200,60943970,4860,4860,4860,4860,0
20241217,164100,60943970,4860,4860,4860,4860,0
20241217,164000,60943970,4860,4860,4860,4860,0
20241217,163900,60943970,4860,4860,4860,4860,0
20241217,163800,60943970,4860,4860,4860,4860,0
20241217,163700,60943970,4860,4860,4860,4860,0
20241217,163600,60943970,4860,4860,4860,4860,0
20241217,163500,60943970,4860,4860,4860,4860,0
20241217,163400,60943970,4860,4860,4860,4860,0
20241217,163300,60943970,4860,4860,4860,4860,0
20241217,163200,60943970,4860,4860,4860,4860,0
20241217,163100,60943970,4860,4860,4860,4860,0
20241217,163000,60943970,4860,4860,4860,4860,0
20241217,162900,60943970,4860,4860,4860,4860,0
20241217,162800,60943970,4860,4860,4860,4860,0
20241217,162700,60943970,4860,4860,4860,4860,0
20241217,162600,60943970,4860,4860,4860,4860,0
20241217,162500,60943970,4860,4860,4860,4860,0
20241217,162400,60943970,4860,4860,4860,4860,0
20241217,162300,60943970,4860,4860,4860,4860,0
20241217,162200,60943970,4860,4860,4860,4860,0
20241217,162100,60943970,4860,4860,4860,4860,0
20241217,162000,60943970,4860,4860,4860,4860,0
20241217,161900,60943970,4860,4860,4860,4860,0
20241217,161800,60943970,4860,4860,4860,4860,0
20241217,161700,60943970,4860,4860,4860,4860,0
20241217,161600,60943970,4860,4860,4860,4860,0
20241217,161500,60943970,4860,4860,4860,4860,916
20241217,161400,60943970,4860,4860,4860,4860,0
20241217,161300,60943970,4860,4860,4860,4860,0
20241217,161200,60943970,4860,4860,4860,4860,0
20241217,161100,60943970,4860,4860,4860,4860,0
20241217,161000,60943970,4860,4860,4860,4860,0
20241217,160900,60943970,4860,4860,4860,4860,0
20241217,160800,60943970,4860,4860,4860,4860,0
20241217,160700,60943970,4860,4860,4860,4860,0
20241217,160600,60943970,4860,4860,4860,4860,0
20241217,160500,60943970,4860,4860,4860,4860,0
20241217,160400,60943970,4860,4860,4860,4860,0
20241217,160300,60943970,4860,4860,4860,4860,0
20241217,160200,60943970,4860,4860,4860,4860,0
20241217,160100,60943970,4860,4860,4860,4860,0
20241217,160000,60943970,4860,4860,4860,4860,0
20241217,155900,60943970,4860,4860,4860,4860,0
20241217,155800,60943970,4860,4860,4860,4860,0
20241217,155700,60943970,4860,4860,4860,4860,0
20241217,155600,60943970,4860,4860,4860,4860,0
20241217,155500,60943970,4860,4860,4860,4860,0
20241217,155400,60943970,4860,4860,4860,4860,0
20241217,155300,60943970,4860,4860,4860,4860,0
20241217,155200,60943970,4860,4860,4860,4860,0
20241217,155100,60943970,4860,4860,4860,4860,0
20241217,155000,60943970,4860,4860,4860,4860,0
20241217,154900,60943970,4860,4860,4860,4860,0
20241217,154800,60943970,4860,4860,4860,4860,0
20241217,154700,60943970,4860,4860,4860,4860,0
20241217,154600,60943970,4860,4860,4860,4860,0
20241217,154500,60943970,4860,4860,4860,4860,916
20241217,154400,60943970,4860,4860,4860,4860,0
20241217,154300,60943970,4860,4860,4860,4860,0
20241217,154200,60943970,4860,4860,4860,4860,0
20241217,154100,60943970,4860,4860,4860,4860,0
20241217,154000,60943970,4860,4860,4860,4860,0
20241217,153900,60943970,4860,4860,4860,4860,0
20241217,153800,60943970,4860,4860,4860,4860,0
20241217,153700,60943970,4860,4860,4860,4860,0
20241217,153600,60943970,4860,4860,4860,4860,0
20241217,153500,60943970,4860,4860,4860,4860,0
20241217,153400,60943970,4860,4860,4860,4860,0
20241217,153300,60943970,4860,4860,4860,4860,0
20241217,153200,60943970,4860,4860,4860,4860,0
20241217,153100,60943970,4860,4860,4860,4860,0
20241217,153000,60943970,4860,4860,4860,4860,916
20241217,152900,56492210,4870,4870,4870,4870,0
20241217,152800,56492210,4870,4870,4870,4870,0
20241217,152700,56492210,4870,4870,4870,4870,0
20241217,152600,56492210,4870,4870,4870,4870,0
20241217,152500,56492210,4870,4870,4870,4870,0
20241217,152400,56492210,4870,4870,4870,4870,0
20241217,152300,56492210,4870,4870,4870,4870,0
20241217,152200,56492210,4870,4870,4870,4870,0
20241217,152100,56492210,4870,4870,4870,4870,0
20241217,152000,56492210,4870,4870,4870,4870,0
20241217,151900,56492210,4870,4870,4870,4870,0
20241217,151800,56492210,4870,4870,4870,4870,0
20241217,151700,56492210,4870,4870,4870,4870,0
20241217,151600,56492210,4870,4870,4870,4870,0
20241217,151500,56492210,4870,4870,4870,4870,0
20241217,151400,56492210,4870,4870,4870,4870,1
20241217,151300,56487340,4870,4870,4870,4870,1
20241217,151200,56482470,4870,4870,4870,4870,0
20241217,151100,56482470,4870,4870,4870,4870,3
20241217,151000,56467860,4870,4870,4870,4870,0
20241217,150900,56467860,4870,4870,4870,4870,0
20241217,150800,56467860,4870,4870,4870,4870,1
20241217,150700,56462990,4865,4865,4865,4865,164
20241217,150600,55665130,4865,4865,4865,4865,210
20241217,150500,54643480,4865,4865,4865,4865,1
20241217,150400,54638615,4865,4865,4865,4865,12
20241217,150300,54580235,4865,4865,4865,4865,1
20241217,150200,54575370,4865,4865,4865,4865,0
20241217,150100,54575370,4865,4865,4865,4865,0
20241217,150000,54575370,4865,4865,4865,4865,0
20241217,145900,54575370,4865,4865,4865,4865,0
20241217,145800,54575370,4865,4865,4865,4865,0
20241217,145700,54575370,4865,4865,4865,4865,0
20241217,145600,54575370,4865,4865,4865,4865,1
20241217,145500,54570505,4865,4865,4865,4865,1
20241217,145400,54565640,4865,4865,4865,4865,0
20241217,145300,54565640,4865,4865,4865,4865,0
20241217,145200,54565640,4865,4865,4865,4865,0
20241217,145100,54565640,4865,4865,4865,4865,0
20241217,145000,54565640,4865,4865,4865,4865,0
20241217,144900,54565640,4865,4865,4865,4865,0
20241217,144800,54565640,4865,4865,4865,4865,0
20241217,144700,54565640,4865,4865,4865,4865,2
20241217,144600,54555910,4865,4865,4865,4865,0
20241217,144500,54555910,4865,4865,4865,4865,0
20241217,144400,54555910,4865,4865,4865,4865,81
20241217,144300,54161845,4865,4865,4865,4865,2
20241217,144200,54152115,4870,4870,4870,4870,1
20241217,144100,54147245,4870,4870,4870,4870,0
20241217,144000,54147245,4870,4870,4870,4870,30
20241217,143900,54001145,4870,4870,4870,4870,0
20241217,143800,54001145,4870,4870,4870,4870,0
20241217,143700,54001145,4870,4870,4870,4870,14
20241217,143600,53932965,4875,4875,4875,4875,0
20241217,143500,53932965,4875,4875,4875,4875,0
20241217,143400,53932965,4875,4875,4875,4875,0
20241217,143300,53932965,4875,4875,4875,4875,0
20241217,143200,53932965,4875,4875,4875,4875,0
20241217,143100,53932965,4875,4875,4875,4875,0
20241217,143000,53932965,4875,4875,4875,4875,0
20241217,142900,53932965,4875,4875,4875,4875,0
20241217,142800,53932965,4875,4875,4875,4875,1
20241217,142700,53928090,4875,4875,4875,4875,0
20241217,142600,53928090,4875,4875,4875,4875,10
20241217,142500,53879340,4880,4880,4880,4880,0
20241217,142400,53879340,4880,4880,4880,4880,0
20241217,142300,53879340,4880,4880,4880,4880,0
20241217,142200,53879340,4880,4880,4880,4880,0
20241217,142100,53879340,4880,4880,4880,4880,0
20241217,142000,53879340,4880,4880,4880,4880,0
20241217,141900,53879340,4880,4880,4880,4880,0
20241217,141800,53879340,4880,4880,4880,4880,0
20241217,141700,53879340,4880,4880,4880,4880,0
20241217,141600,53879340,4880,4880,4880,4880,0
20241217,141500,53879340,4880,4880,4880,4880,0
20241217,141400,53879340,4880,4880,4880,4880,0
20241217,141300,53879340,4880,4880,4880,4880,0
20241217,141200,53879340,4880,4880,4880,4880,1
20241217,141100,53874460,4870,4870,4870,4870,257
20241217,141000,52622870,4870,4870,4870,4870,8
20241217,140900,52583910,4865,4865,4865,4865,0
20241217,140800,52583910,4865,4865,4865,4865,0
20241217,140700,52583910,4865,4870,4870,4865,60
20241217,140600,52291770,4880,4880,4880,4880,0
20241217,140500,52291770,4880,4880,4880,4880,0
20241217,140400,52291770,4880,4880,4880,4880,1
20241217,140300,52286890,4870,4870,4870,4870,0
20241217,140200,52286890,4870,4870,4870,4870,50
20241217,140100,52043390,4880,4880,4880,4880,1
20241217,140000,52038510,4880,4880,4880,4880,1
20241217,135900,52033630,4880,4880,4880,4880,0
20241217,135800,52033630,4880,4880,4880,4880,5
20241217,135700,52009230,4880,4880,4880,4880,4
20241217,135600,51989710,4880,4880,4880,4880,0
20241217,135500,51989710,4880,4880,4880,4880,0
20241217,135400,51989710,4880,4880,4880,4880,20
20241217,135300,51892110,4880,4880,4880,4880,0
20241217,135200,51892110,4880,4880,4880,4880,0
20241217,135100,51892110,4880,4880,4880,4880,0
20241217,135000,51892110,4880,4880,4880,4880,0
20241217,134900,51892110,4880,4880,4880,4870,88
20241217,134800,51462750,4880,4880,4880,4880,0
20241217,134700,51462750,4880,4880,4880,4880,1
20241217,134600,51457870,4875,4875,4875,4875,0
20241217,134500,51457870,4875,4875,4875,4875,4
20241217,134400,51438370,4880,4880,4880,4880,0
20241217,134300,51438370,4880,4880,4880,4880,0
20241217,134200,51438370,4880,4880,4880,4880,0
20241217,134100,51438370,4880,4880,4880,4880,0
20241217,134000,51438370,4880,4880,4880,4880,0
20241217,133900,51438370,4880,4880,4880,4880,0
20241217,133800,51438370,4880,4880,4880,4880,1
20241217,133700,51433490,4880,4880,4880,4880,0
20241217,133600,51433490,4880,4880,4880,4880,20
20241217,133500,51335890,4880,4880,4880,4880,0
20241217,133400,51335890,4880,4880,4880,4880,0
20241217,133300,51335890,4880,4880,4880,4880,0
20241217,133200,51335890,4880,4880,4880,4880,1
20241217,133100,51331010,4880,4880,4880,4880,0
20241217,133000,51331010,4880,4880,4880,4880,0
20241217,132900,51331010,4880,4880,4880,4880,0
20241217,132800,51331010,4880,4880,4880,4880,0
20241217,132700,51331010,4880,4880,4880,4880,201
20241217,132600,50350130,4885,4885,4885,4885,0
20241217,132500,50350130,4885,4885,4885,4885,1
20241217,132400,50345245,4885,4885,4885,4885,0
20241217,132300,50345245,4885,4885,4885,4885,0
20241217,132200,50345245,4885,4885,4885,4885,0
20241217,132100,50345245,4885,4885,4885,4885,1
20241217,132000,50340360,4880,4880,4880,4880,4
20241217,131900,50320840,4890,4885,4890,4885,9
20241217,131800,50276850,4900,4900,4900,4900,0
20241217,131700,50276850,4900,4900,4900,4900,0
20241217,131600,50276850,4900,4900,4900,4900,0
20241217,131500,50276850,4900,4900,4900,4900,0
20241217,131400,50276850,4900,4900,4900,4900,0
20241217,131300,50276850,4900,4900,4900,4900,0
20241217,131200,50276850,4900,4900,4900,4900,0
20241217,131100,50276850,4900,4865,4900,4865,400
20241217,131000,48321800,4865,4865,4865,4865,2
20241217,130900,48312070,4865,4865,4865,4865,0
20241217,130800,48312070,4865,4865,4865,4865,0
20241217,130700,48312070,4865,4865,4865,4865,28
20241217,130600,48175850,4865,4865,4865,4865,0
20241217,130500,48175850,4865,4865,4865,4865,50
20241217,130400,47932600,4865,4855,4865,4855,231
20241217,130300,46811085,4855,4855,4855,4855,0
20241217,130200,46811085,4855,4855,4855,4855,0
20241217,130100,46811085,4855,4855,4855,4855,0
20241217,130000,46811085,4855,4855,4855,4855,2
20241217,125900,46801375,4855,4855,4855,4855,0
20241217,125800,46801375,4855,4855,4855,4855,0
20241217,125700,46801375,4855,4855,4855,4855,0
20241217,125600,46801375,4855,4855,4855,4855,0
20241217,125500,46801375,4855,4855,4855,4855,0
20241217,125400,46801375,4855,4855,4855,4855,0
20241217,125300,46801375,4855,4855,4855,4855,0
20241217,125200,46801375,4855,4855,4855,4855,1
20241217,125100,46796520,4855,4855,4855,4855,26
20241217,125000,46670290,4855,4855,4855,4855,40
20241217,124900,46476090,4855,4855,4855,4855,0
20241217,124800,46476090,4855,4855,4855,4855,0
20241217,124700,46476090,4855,4855,4855,4855,0
20241217,124600,46476090,4855,4855,4855,4855,1
20241217,124500,46471235,4850,4860,4860,4850,478
20241217,124400,44150655,4865,4865,4865,4865,0
20241217,124300,44150655,4865,4865,4865,4865,0
20241217,124200,44150655,4865,4865,4865,4865,1
20241217,124100,44145790,4865,4865,4865,4865,0
20241217,124000,44145790,4865,4865,4865,4865,0
20241217,123900,44145790,4865,4865,4865,4865,103
20241217,123800,43644695,4865,4865,4865,4865,0
20241217,123700,43644695,4865,4865,4865,4865,0
20241217,123600,43644695,4865,4865,4865,4865,0
20241217,123500,43644695,4865,4865,4865,4865,0
20241217,123400,43644695,4865,4865,4865,4865,0
20241217,123300,43644695,4865,4865,4865,4865,0
20241217,123200,43644695,4865,4865,4865,4865,0
20241217,123100,43644695,4865,4865,4865,4865,0
20241217,123000,43644695,4865,4865,4865,4865,0
20241217,122900,43644695,4865,4865,4865,4865,0
20241217,122800,43644695,4865,4865,4865,4865,0
20241217,122700,43644695,4865,4865,4865,4865,1
20241217,122600,43639830,4865,4865,4865,4865,0
20241217,122500,43639830,4865,4865,4865,4865,0
20241217,122400,43639830,4865,4865,4865,4865,0
20241217,122300,43639830,4865,4865,4865,4865,0
20241217,122200,43639830,4865,4865,4865,4865,0
20241217,122100,43639830,4865,4865,4865,4865,0
20241217,122000,43639830,4865,4865,4865,4865,0
20241217,121900,43639830,4865,4865,4865,4865,0
20241217,121800,43639830,4865,4865,4865,4865,0
20241217,121700,43639830,4865,4865,4865,4865,0
20241217,121600,43639830,4865,4865,4865,4865,0
20241217,121500,43639830,4865,4865,4865,4865,10
20241217,121400,43591180,4865,4865,4865,4865,20
20241217,121300,43493880,4865,4865,4865,4865,0
20241217,121200,43493880,4865,4865,4865,4865,0
20241217,121100,43493880,4865,4865,4865,4865,0
20241217,121000,43493880,4865,4865,4865,4865,0
20241217,120900,43493880,4865,4865,4865,4865,0
20241217,120800,43493880,4865,4865,4865,4865,0
20241217,120700,43493880,4865,4865,4865,4865,0
20241217,120600,43493880,4865,4865,4865,4865,0
20241217,120500,43493880,4865,4865,4865,4865,0
20241217,120400,43493880,4865,4865,4865,4865,0
20241217,120300,43493880,4865,4865,4865,4865,0
20241217,120200,43493880,4865,4865,4865,4865,0
20241217,120100,43493880,4865,4865,4865,4865,0
20241217,120000,43493880,4865,4865,4865,4865,0
20241217,115900,43493880,4865,4865,4865,4865,100
20241217,115800,43007380,4865,4865,4865,4865,0
20241217,115700,43007380,4865,4865,4865,4865,0
20241217,115600,43007380,4865,4865,4865,4865,0
20241217,115500,43007380,4865,4855,4865,4855,2
20241217,115400,42997660,4865,4865,4865,4865,0
20241217,115300,42997660,4865,4865,4865,4865,0
20241217,115200,42997660,4865,4865,4865,4865,0
20241217,115100,42997660,4865,4865,4865,4865,0
20241217,115000,42997660,4865,4865,4865,4865,1
20241217,114900,42992795,4845,4865,4865,4845,74
20241217,114800,42634065,4865,4865,4865,4865,0
20241217,114700,42634065,4865,4865,4865,4865,0
20241217,114600,42634065,4865,4865,4865,4865,1
20241217,114500,42629200,4865,4865,4865,4865,0
20241217,114400,42629200,4865,4865,4865,4865,0
20241217,114300,42629200,4865,4865,4865,4865,0
20241217,114200,42629200,4865,4865,4865,4865,0
20241217,114100,42629200,4865,4865,4865,4865,0
20241217,114000,42629200,4865,4865,4865,4865,1
20241217,113900,42624335,4840,4855,4855,4840,2243
20241217,113800,31760730,4865,4865,4865,4865,0
20241217,113700,31760730,4865,4865,4865,4865,0
20241217,113600,31760730,4865,4865,4865,4865,0
20241217,113500,31760730,4865,4865,4865,4865,0
20241217,113400,31760730,4865,4865,4865,4865,0
20241217,113300,31760730,4865,4865,4865,4865,0
20241217,113200,31760730,4865,4865,4865,4865,0
20241217,113100,31760730,4865,4865,4865,4865,0
20241217,113000,31760730,4865,4865,4865,4865,0
20241217,112900,31760730,4865,4865,4865,4865,0
20241217,112800,31760730,4865,4865,4865,4865,0
20241217,112700,31760730,4865,4865,4865,4865,0
20241217,112600,31760730,4865,4865,4865,4865,1
20241217,112500,31755865,4865,4865,4865,4865,61
20241217,112400,31459100,4865,4865,4865,4865,0
20241217,112300,31459100,4865,4865,4865,4865,1
20241217,112200,31454235,4865,4865,4865,4865,1
20241217,112100,31449370,4865,4860,4865,4850,1001
20241217,112000,26594490,4865,4865,4865,4865,0
20241217,111900,26594490,4865,4865,4865,4865,3
20241217,111800,26579895,4875,4875,4875,4875,1
20241217,111700,26575020,4845,4860,4860,4845,1450
20241217,111600,19542075,4875,4875,4875,4875,0
20241217,111500,19542075,4875,4875,4875,4875,0
20241217,111400,19542075,4875,4875,4875,4875,0
20241217,111300,19542075,4875,4875,4875,4875,0
20241217,111200,19542075,4875,4875,4875,4875,0
20241217,111100,19542075,4875,4875,4875,4875,20
20241217,111000,19444575,4875,4875,4875,4875,0
20241217,110900,19444575,4875,4875,4875,4875,1
20241217,110800,19439700,4870,4875,4875,4870,2
20241217,110700,19429955,4870,4870,4870,4870,48
20241217,110600,19196195,4870,4870,4870,4870,0
20241217,110500,19196195,4870,4870,4870,4870,0
20241217,110400,19196195,4870,4870,4870,4870,0
20241217,110300,19196195,4870,4870,4870,4870,0
20241217,110200,19196195,4870,4860,4870,4860,14
20241217,110100,19128145,4870,4870,4870,4870,1
20241217,110000,19123275,4860,4860,4860,4860,1
20241217,105900,19118415,4870,4870,4870,4870,0
20241217,105800,19118415,4870,4870,4870,4870,1
20241217,105700,19113545,4860,4860,4860,4860,287
20241217,105600,17718725,4860,4860,4860,4860,46
20241217,105500,17495165,4870,4870,4870,4870,1
20241217,105400,17490295,4870,4870,4870,4870,2
20241217,105300,17480555,4870,4870,4870,4870,0
20241217,105200,17480555,4870,4870,4870,4870,1
20241217,105100,17475685,4860,4860,4860,4860,11
20241217,105000,17422225,4870,4870,4870,4870,1
20241217,104900,17417355,4870,4870,4870,4870,0
20241217,104800,17417355,4870,4870,4870,4870,1
20241217,104700,17412485,4870,4870,4870,4870,115
20241217,104600,16852435,4870,4870,4870,4870,0
20241217,104500,16852435,4870,4870,4870,4870,0
20241217,104400,16852435,4870,4870,4870,4870,1
20241217,104300,16847565,4870,4870,4870,4870,0
20241217,104200,16847565,4870,4870,4870,4870,0
20241217,104100,16847565,4870,4870,4870,4870,0
20241217,104000,16847565,4870,4870,4870,4870,0
20241217,103900,16847565,4870,4870,4870,4870,0
20241217,103800,16847565,4870,4860,4870,4860,6
20241217,103700,16818390,4860,4860,4860,4860,2
20241217,103600,16808670,4860,4860,4860,4860,380
20241217,103500,14961870,4860,4860,4860,4860,0
20241217,103400,14961870,4860,4860,4860,4860,29
20241217,103300,14820930,4865,4865,4865,4865,0
20241217,103200,14820930,4865,4865,4865,4865,0
20241217,103100,14820930,4865,4865,4865,4865,0
20241217,103000,14820930,4865,4865,4865,4865,0
20241217,102900,14820930,4865,4870,4870,4865,2
20241217,102800,14811195,4865,4865,4865,4865,2
20241217,102700,14801465,4870,4870,4870,4870,1
20241217,102600,14796595,4870,4870,4870,4870,0
20241217,102500,14796595,4870,4870,4870,4870,0
20241217,102400,14796595,4870,4870,4870,4870,0
20241217,102300,14796595,4870,4870,4870,4870,0
20241217,102200,14796595,4870,4870,4870,4870,1
20241217,102100,14791725,4850,4850,4850,4850,0
20241217,102000,14791725,4850,4850,4850,4850,0
20241217,101900,14791725,4850,4850,4850,4850,0
20241217,101800,14791725,4850,4850,4850,4850,0
20241217,101700,14791725,4850,4850,4850,4850,0
20241217,101600,14791725,4850,4845,4850,4845,168
20241217,101500,13976930,4845,4845,4845,4845,0
20241217,101400,13976930,4845,4850,4850,4845,116
20241217,101300,13414390,4850,4850,4850,4850,0
20241217,101200,13414390,4850,4850,4850,4850,4
20241217,101100,13394990,4850,4850,4850,4850,3
20241217,101000,13380440,4850,4850,4850,4850,0
20241217,100900,13380440,4850,4850,4850,4850,0
20241217,100800,13380440,4850,4850,4850,4850,0
20241217,100700,13380440,4850,4850,4850,4850,0
20241217,100600,13380440,4850,4850,4850,4850,0
20241217,100500,13380440,4850,4850,4850,4850,0
20241217,100400,13380440,4850,4850,4850,4850,1
20241217,100300,13375590,4845,4850,4850,4845,16
20241217,100200,13298020,4850,4850,4850,4850,3
20241217,100100,13283470,4850,4845,4850,4845,22
20241217,100000,13176870,4850,4845,4850,4845,46
20241217,095900,12953935,4850,4850,4850,4850,6
20241217,095800,12924835,4870,4870,4870,4870,0
20241217,095700,12924835,4870,4870,4870,4870,0
20241217,095600,12924835,4870,4870,4870,4870,0
20241217,095500,12924835,4870,4870,4870,4870,0
20241217,095400,12924835,4870,4870,4870,4870,0
20241217,095300,12924835,4870,4870,4870,4870,1
20241217,095200,12919965,4870,4870,4870,4870,0
20241217,095100,12919965,4870,4870,4870,4870,0
20241217,095000,12919965,4870,4870,4870,4870,0
20241217,094900,12919965,4870,4870,4870,4870,0
20241217,094800,12919965,4870,4870,4870,4870,0
20241217,094700,12919965,4870,4870,4870,4870,0
20241217,094600,12919965,4870,4870,4870,4870,0
20241217,094500,12919965,4870,4870,4870,4870,0
20241217,094400,12919965,4870,4870,4870,4870,2
20241217,094300,12910225,4870,4870,4870,4870,0
20241217,094200,12910225,4870,4870,4870,4870,0
20241217,094100,12910225,4870,4870,4870,4870,0
20241217,094000,12910225,4870,4870,4870,4870,0
20241217,093900,12910225,4870,4870,4870,4870,0
20241217,093800,12910225,4870,4870,4870,4870,0
20241217,093700,12910225,4870,4870,4870,4870,0
20241217,093600,12910225,4870,4870,4870,4870,0
20241217,093500,12910225,4870,4870,4870,4870,1
20241217,093400,12905355,4870,4870,4870,4870,0
20241217,093300,12905355,4870,4870,4870,4870,0
20241217,093200,12905355,4870,4870,4870,4870,1
20241217,093100,12900485,4865,4860,4865,4860,292
20241217,093000,11481360,4875,4875,4875,4875,0
20241217,092900,11481360,4875,4875,4875,4875,0
20241217,092800,11481360,4875,4875,4875,4875,0
20241217,092700,11481360,4875,4875,4875,4875,0
20241217,092600,11481360,4875,4875,4875,4875,0
20241217,092500,11481360,4875,4880,4880,4835,540
20241217,092400,8867255,4885,4885,4885,4885,0
20241217,092300,8867255,4885,4885,4885,4885,0
20241217,092200,8867255,4885,4860,4885,4840,1002
20241217,092100,4008115,4900,4900,4900,4900,0
20241217,092000,4008115,4900,4900,4900,4900,0
20241217,091900,4008115,4900,4870,4900,4860,501
20241217,091800,1572485,4900,4900,4900,4900,1
20241217,091700,1567585,4875,4875,4875,4875,0
20241217,091600,1567585,4875,4875,4875,4875,0
20241217,091500,1567585,4875,4880,4880,4875,27
20241217,091400,1435910,4900,4890,4900,4890,11
20241217,091300,1382110,4890,4875,4890,4875,28
20241217,091200,1245460,4905,4905,4905,4905,0
20241217,091100,1245460,4905,4905,4905,4905,1
20241217,091000,1240555,4900,4900,4900,4900,10
20241217,090900,1191555,4900,4900,4900,4900,11
20241217,090800,1137655,4905,4905,4905,4905,0
20241217,090700,1137655,4905,4905,4905,4905,0
20241217,090600,1137655,4905,4905,4905,4905,0
20241217,090500,1137655,4905,4870,4905,4870,6
20241217,090400,1108380,4870,4870,4870,4870,28
20241217,090300,972020,4880,4880,4880,4880,0
20241217,090200,972020,4880,4880,4880,4880,0
20241217,090100,972020,4880,4880,4880,4880,0
20241217,090000,972020,4880,4860,4880,4860,200