KissMeData/032560/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,191500,28422660,4900,4900,4900,4900,278
20241218,191400,28422660,4900,4900,4900,4900,0
20241218,191300,28422660,4900,4900,4900,4900,0
20241218,191200,28422660,4900,4900,4900,4900,0
20241218,191100,28422660,4900,4900,4900,4900,0
20241218,191000,28422660,4900,4900,4900,4900,0
20241218,190900,28422660,4900,4900,4900,4900,0
20241218,190800,28422660,4900,4900,4900,4900,0
20241218,190700,28422660,4900,4900,4900,4900,0
20241218,190600,28422660,4900,4900,4900,4900,0
20241218,190500,28422660,4900,4900,4900,4900,0
20241218,190400,28422660,4900,4900,4900,4900,0
20241218,190300,28422660,4900,4900,4900,4900,0
20241218,190200,28422660,4900,4900,4900,4900,0
20241218,190100,28422660,4900,4900,4900,4900,0
20241218,190000,28422660,4900,4900,4900,4900,0
20241218,185900,28422660,4900,4900,4900,4900,0
20241218,185800,28422660,4900,4900,4900,4900,0
20241218,185700,28422660,4900,4900,4900,4900,0
20241218,185600,28422660,4900,4900,4900,4900,0
20241218,185500,28422660,4900,4900,4900,4900,0
20241218,185400,28422660,4900,4900,4900,4900,0
20241218,185300,28422660,4900,4900,4900,4900,0
20241218,185200,28422660,4900,4900,4900,4900,0
20241218,185100,28422660,4900,4900,4900,4900,0
20241218,185000,28422660,4900,4900,4900,4900,0
20241218,184900,28422660,4900,4900,4900,4900,0
20241218,184800,28422660,4900,4900,4900,4900,0
20241218,184700,28422660,4900,4900,4900,4900,0
20241218,184600,28422660,4900,4900,4900,4900,0
20241218,184500,28422660,4900,4900,4900,4900,278
20241218,184400,28422660,4900,4900,4900,4900,0
20241218,184300,28422660,4900,4900,4900,4900,0
20241218,184200,28422660,4900,4900,4900,4900,0
20241218,184100,28422660,4900,4900,4900,4900,0
20241218,184000,28422660,4900,4900,4900,4900,0
20241218,183900,28422660,4900,4900,4900,4900,0
20241218,183800,28422660,4900,4900,4900,4900,0
20241218,183700,28422660,4900,4900,4900,4900,0
20241218,183600,28422660,4900,4900,4900,4900,0
20241218,183500,28422660,4900,4900,4900,4900,0
20241218,183400,28422660,4900,4900,4900,4900,0
20241218,183300,28422660,4900,4900,4900,4900,0
20241218,183200,28422660,4900,4900,4900,4900,0
20241218,183100,28422660,4900,4900,4900,4900,0
20241218,183000,28422660,4900,4900,4900,4900,0
20241218,182900,28422660,4900,4900,4900,4900,0
20241218,182800,28422660,4900,4900,4900,4900,0
20241218,182700,28422660,4900,4900,4900,4900,0
20241218,182600,28422660,4900,4900,4900,4900,0
20241218,182500,28422660,4900,4900,4900,4900,0
20241218,182400,28422660,4900,4900,4900,4900,0
20241218,182300,28422660,4900,4900,4900,4900,0
20241218,182200,28422660,4900,4900,4900,4900,0
20241218,182100,28422660,4900,4900,4900,4900,0
20241218,182000,28422660,4900,4900,4900,4900,0
20241218,181900,28422660,4900,4900,4900,4900,0
20241218,181800,28422660,4900,4900,4900,4900,0
20241218,181700,28422660,4900,4900,4900,4900,0
20241218,181600,28422660,4900,4900,4900,4900,0
20241218,181500,28422660,4900,4900,4900,4900,278
20241218,181400,28422660,4900,4900,4900,4900,0
20241218,181300,28422660,4900,4900,4900,4900,0
20241218,181200,28422660,4900,4900,4900,4900,0
20241218,181100,28422660,4900,4900,4900,4900,0
20241218,181000,28422660,4900,4900,4900,4900,0
20241218,180900,28422660,4900,4900,4900,4900,0
20241218,180800,28422660,4900,4900,4900,4900,0
20241218,180700,28422660,4900,4900,4900,4900,0
20241218,180600,28422660,4900,4900,4900,4900,0
20241218,180500,28422660,4900,4900,4900,4900,0
20241218,180400,28422660,4900,4900,4900,4900,0
20241218,180300,28422660,4900,4900,4900,4900,0
20241218,180200,28422660,4900,4900,4900,4900,0
20241218,180100,28422660,4900,4900,4900,4900,0
20241218,180000,28422660,4900,4900,4900,4900,0
20241218,175900,28422660,4900,4900,4900,4900,0
20241218,175800,28422660,4900,4900,4900,4900,0
20241218,175700,28422660,4900,4900,4900,4900,0
20241218,175600,28422660,4900,4900,4900,4900,0
20241218,175500,28422660,4900,4900,4900,4900,0
20241218,175400,28422660,4900,4900,4900,4900,0
20241218,175300,28422660,4900,4900,4900,4900,0
20241218,175200,28422660,4900,4900,4900,4900,0
20241218,175100,28422660,4900,4900,4900,4900,0
20241218,175000,28422660,4900,4900,4900,4900,0
20241218,174900,28422660,4900,4900,4900,4900,0
20241218,174800,28422660,4900,4900,4900,4900,0
20241218,174700,28422660,4900,4900,4900,4900,0
20241218,174600,28422660,4900,4900,4900,4900,0
20241218,174500,28422660,4900,4900,4900,4900,278
20241218,174400,28422660,4900,4900,4900,4900,0
20241218,174300,28422660,4900,4900,4900,4900,0
20241218,174200,28422660,4900,4900,4900,4900,0
20241218,174100,28422660,4900,4900,4900,4900,0
20241218,174000,28422660,4900,4900,4900,4900,0
20241218,173900,28422660,4900,4900,4900,4900,0
20241218,173800,28422660,4900,4900,4900,4900,0
20241218,173700,28422660,4900,4900,4900,4900,0
20241218,173600,28422660,4900,4900,4900,4900,0
20241218,173500,28422660,4900,4900,4900,4900,0
20241218,173400,28422660,4900,4900,4900,4900,0
20241218,173300,28422660,4900,4900,4900,4900,0
20241218,173200,28422660,4900,4900,4900,4900,0
20241218,173100,28422660,4900,4900,4900,4900,0
20241218,173000,28422660,4900,4900,4900,4900,0
20241218,172900,28422660,4900,4900,4900,4900,0
20241218,172800,28422660,4900,4900,4900,4900,0
20241218,172700,28422660,4900,4900,4900,4900,0
20241218,172600,28422660,4900,4900,4900,4900,0
20241218,172500,28422660,4900,4900,4900,4900,0
20241218,172400,28422660,4900,4900,4900,4900,0
20241218,172300,28422660,4900,4900,4900,4900,0
20241218,172200,28422660,4900,4900,4900,4900,0
20241218,172100,28422660,4900,4900,4900,4900,0
20241218,172000,28422660,4900,4900,4900,4900,0
20241218,171900,28422660,4900,4900,4900,4900,0
20241218,171800,28422660,4900,4900,4900,4900,0
20241218,171700,28422660,4900,4900,4900,4900,0
20241218,171600,28422660,4900,4900,4900,4900,0
20241218,171500,28422660,4900,4900,4900,4900,278
20241218,171400,28422660,4900,4900,4900,4900,0
20241218,171300,28422660,4900,4900,4900,4900,0
20241218,171200,28422660,4900,4900,4900,4900,0
20241218,171100,28422660,4900,4900,4900,4900,0
20241218,171000,28422660,4900,4900,4900,4900,0
20241218,170900,28422660,4900,4900,4900,4900,0
20241218,170800,28422660,4900,4900,4900,4900,0
20241218,170700,28422660,4900,4900,4900,4900,0
20241218,170600,28422660,4900,4900,4900,4900,0
20241218,170500,28422660,4900,4900,4900,4900,0
20241218,170400,28422660,4900,4900,4900,4900,0
20241218,170300,28422660,4900,4900,4900,4900,0
20241218,170200,28422660,4900,4900,4900,4900,0
20241218,170100,28422660,4900,4900,4900,4900,0
20241218,170000,28422660,4900,4900,4900,4900,0
20241218,165900,28422660,4900,4900,4900,4900,0
20241218,165800,28422660,4900,4900,4900,4900,0
20241218,165700,28422660,4900,4900,4900,4900,0
20241218,165600,28422660,4900,4900,4900,4900,0
20241218,165500,28422660,4900,4900,4900,4900,0
20241218,165400,28422660,4900,4900,4900,4900,0
20241218,165300,28422660,4900,4900,4900,4900,0
20241218,165200,28422660,4900,4900,4900,4900,0
20241218,165100,28422660,4900,4900,4900,4900,0
20241218,165000,28422660,4900,4900,4900,4900,0
20241218,164900,28422660,4900,4900,4900,4900,0
20241218,164800,28422660,4900,4900,4900,4900,0
20241218,164700,28422660,4900,4900,4900,4900,0
20241218,164600,28422660,4900,4900,4900,4900,0
20241218,164500,28422660,4900,4900,4900,4900,278
20241218,164400,28422660,4900,4900,4900,4900,0
20241218,164300,28422660,4900,4900,4900,4900,0
20241218,164200,28422660,4900,4900,4900,4900,0
20241218,164100,28422660,4900,4900,4900,4900,0
20241218,164000,28422660,4900,4900,4900,4900,0
20241218,163900,28422660,4900,4900,4900,4900,0
20241218,163800,28422660,4900,4900,4900,4900,0
20241218,163700,28422660,4900,4900,4900,4900,0
20241218,163600,28422660,4900,4900,4900,4900,0
20241218,163500,28422660,4900,4900,4900,4900,0
20241218,163400,28422660,4900,4900,4900,4900,0
20241218,163300,28422660,4900,4900,4900,4900,0
20241218,163200,28422660,4900,4900,4900,4900,0
20241218,163100,28422660,4900,4900,4900,4900,0
20241218,163000,28422660,4900,4900,4900,4900,0
20241218,162900,28422660,4900,4900,4900,4900,0
20241218,162800,28422660,4900,4900,4900,4900,0
20241218,162700,28422660,4900,4900,4900,4900,0
20241218,162600,28422660,4900,4900,4900,4900,0
20241218,162500,28422660,4900,4900,4900,4900,0
20241218,162400,28422660,4900,4900,4900,4900,0
20241218,162300,28422660,4900,4900,4900,4900,0
20241218,162200,28422660,4900,4900,4900,4900,0
20241218,162100,28422660,4900,4900,4900,4900,0
20241218,162000,28422660,4900,4900,4900,4900,0
20241218,161900,28422660,4900,4900,4900,4900,0
20241218,161800,28422660,4900,4900,4900,4900,0
20241218,161700,28422660,4900,4900,4900,4900,0
20241218,161600,28422660,4900,4900,4900,4900,0
20241218,161500,28422660,4900,4900,4900,4900,278
20241218,161400,28422660,4900,4900,4900,4900,0
20241218,161300,28422660,4900,4900,4900,4900,0
20241218,161200,28422660,4900,4900,4900,4900,0
20241218,161100,28422660,4900,4900,4900,4900,0
20241218,161000,28422660,4900,4900,4900,4900,0
20241218,160900,28422660,4900,4900,4900,4900,0
20241218,160800,28422660,4900,4900,4900,4900,0
20241218,160700,28422660,4900,4900,4900,4900,0
20241218,160600,28422660,4900,4900,4900,4900,0
20241218,160500,28422660,4900,4900,4900,4900,0
20241218,160400,28422660,4900,4900,4900,4900,0
20241218,160300,28422660,4900,4900,4900,4900,0
20241218,160200,28422660,4900,4900,4900,4900,0
20241218,160100,28422660,4900,4900,4900,4900,0
20241218,160000,28422660,4900,4900,4900,4900,0
20241218,155900,28422660,4900,4900,4900,4900,0
20241218,155800,28422660,4900,4900,4900,4900,0
20241218,155700,28422660,4900,4900,4900,4900,0
20241218,155600,28422660,4900,4900,4900,4900,0
20241218,155500,28422660,4900,4900,4900,4900,0
20241218,155400,28422660,4900,4900,4900,4900,0
20241218,155300,28422660,4900,4900,4900,4900,0
20241218,155200,28422660,4900,4900,4900,4900,0
20241218,155100,28422660,4900,4900,4900,4900,0
20241218,155000,28422660,4900,4900,4900,4900,0
20241218,154900,28422660,4900,4900,4900,4900,0
20241218,154800,28422660,4900,4900,4900,4900,0
20241218,154700,28422660,4900,4900,4900,4900,0
20241218,154600,28422660,4900,4900,4900,4900,0
20241218,154500,28422660,4900,4900,4900,4900,278
20241218,154400,28422660,4900,4900,4900,4900,0
20241218,154300,28422660,4900,4900,4900,4900,0
20241218,154200,28422660,4900,4900,4900,4900,0
20241218,154100,28422660,4900,4900,4900,4900,0
20241218,154000,28422660,4900,4900,4900,4900,0
20241218,153900,28422660,4900,4900,4900,4900,0
20241218,153800,28422660,4900,4900,4900,4900,0
20241218,153700,28422660,4900,4900,4900,4900,0
20241218,153600,28422660,4900,4900,4900,4900,0
20241218,153500,28422660,4900,4900,4900,4900,0
20241218,153400,28422660,4900,4900,4900,4900,0
20241218,153300,28422660,4900,4900,4900,4900,0
20241218,153200,28422660,4900,4900,4900,4900,0
20241218,153100,28422660,4900,4900,4900,4900,0
20241218,153000,28422660,4900,4900,4900,4900,278
20241218,152900,27060460,4900,4900,4900,4900,0
20241218,152800,27060460,4900,4900,4900,4900,0
20241218,152700,27060460,4900,4900,4900,4900,0
20241218,152600,27060460,4900,4900,4900,4900,0
20241218,152500,27060460,4900,4900,4900,4900,0
20241218,152400,27060460,4900,4900,4900,4900,0
20241218,152300,27060460,4900,4900,4900,4900,0
20241218,152200,27060460,4900,4900,4900,4900,0
20241218,152100,27060460,4900,4900,4900,4900,0
20241218,152000,27060460,4900,4900,4900,4900,0
20241218,151900,27060460,4900,4885,4900,4885,125
20241218,151800,26449805,4885,4885,4900,4885,23
20241218,151700,26337435,4900,4900,4900,4900,0
20241218,151600,26337435,4900,4900,4900,4900,0
20241218,151500,26337435,4900,4900,4900,4900,8
20241218,151400,26298235,4900,4900,4900,4900,2
20241218,151300,26288435,4900,4900,4900,4900,1
20241218,151200,26283535,4900,4900,4900,4900,20
20241218,151100,26185535,4900,4885,4900,4885,301
20241218,151000,24715135,4900,4900,4900,4895,18
20241218,150900,24626945,4910,4910,4910,4910,0
20241218,150800,24626945,4910,4910,4910,4910,0
20241218,150700,24626945,4910,4910,4910,4910,0
20241218,150600,24626945,4910,4900,4910,4900,25
20241218,150500,24504295,4910,4910,4910,4910,0
20241218,150400,24504295,4910,4910,4910,4910,0
20241218,150300,24504295,4910,4905,4910,4905,24
20241218,150200,24386570,4905,4905,4905,4905,0
20241218,150100,24386570,4905,4905,4905,4905,0
20241218,150000,24386570,4905,4905,4905,4905,0
20241218,145900,24386570,4905,4905,4905,4905,0
20241218,145800,24386570,4905,4905,4905,4905,0
20241218,145700,24386570,4905,4905,4905,4905,1
20241218,145600,24381665,4895,4895,4895,4895,300
20241218,145500,22913165,4900,4900,4900,4900,42
20241218,145400,22707365,4900,4900,4900,4900,0
20241218,145300,22707365,4900,4900,4900,4900,0
20241218,145200,22707365,4900,4900,4900,4900,0
20241218,145100,22707365,4900,4900,4900,4900,0
20241218,145000,22707365,4900,4900,4900,4900,0
20241218,144900,22707365,4900,4900,4900,4900,1
20241218,144800,22702465,4900,4900,4900,4900,0
20241218,144700,22702465,4900,4900,4900,4900,28
20241218,144600,22565265,4905,4905,4905,4905,0
20241218,144500,22565265,4905,4905,4905,4905,0
20241218,144400,22565265,4905,4905,4905,4905,0
20241218,144300,22565265,4905,4905,4905,4905,0
20241218,144200,22565265,4905,4905,4905,4905,10
20241218,144100,22516215,4905,4905,4905,4905,0
20241218,144000,22516215,4905,4905,4905,4905,0
20241218,143900,22516215,4905,4905,4905,4905,6
20241218,143800,22486785,4905,4905,4905,4905,0
20241218,143700,22486785,4905,4905,4905,4905,0
20241218,143600,22486785,4905,4905,4905,4905,0
20241218,143500,22486785,4905,4905,4905,4905,0
20241218,143400,22486785,4905,4905,4905,4905,0
20241218,143300,22486785,4905,4905,4905,4905,3
20241218,143200,22472070,4905,4905,4905,4905,0
20241218,143100,22472070,4905,4905,4905,4905,0
20241218,143000,22472070,4905,4905,4905,4905,0
20241218,142900,22472070,4905,4905,4905,4905,0
20241218,142800,22472070,4905,4905,4905,4905,0
20241218,142700,22472070,4905,4905,4905,4905,72
20241218,142600,22118910,4905,4905,4905,4905,0
20241218,142500,22118910,4905,4905,4905,4905,0
20241218,142400,22118910,4905,4905,4905,4905,0
20241218,142300,22118910,4905,4905,4905,4905,0
20241218,142200,22118910,4905,4905,4905,4905,0
20241218,142100,22118910,4905,4905,4905,4905,0
20241218,142000,22118910,4905,4905,4905,4905,0
20241218,141900,22118910,4905,4905,4905,4905,0
20241218,141800,22118910,4905,4905,4905,4905,0
20241218,141700,22118910,4905,4905,4905,4905,0
20241218,141600,22118910,4905,4905,4905,4905,0
20241218,141500,22118910,4905,4905,4905,4905,0
20241218,141400,22118910,4905,4905,4905,4905,0
20241218,141300,22118910,4905,4905,4905,4905,0
20241218,141200,22118910,4905,4905,4905,4905,1
20241218,141100,22114005,4900,4900,4900,4900,0
20241218,141000,22114005,4900,4880,4905,4880,4
20241218,140900,22094440,4905,4875,4905,4875,4
20241218,140800,22074900,4905,4875,4905,4875,6
20241218,140700,22045560,4905,4905,4905,4905,1
20241218,140600,22040655,4905,4905,4905,4905,0
20241218,140500,22040655,4905,4905,4905,4905,38
20241218,140400,21854265,4905,4905,4905,4905,0
20241218,140300,21854265,4905,4905,4905,4905,0
20241218,140200,21854265,4905,4905,4905,4905,0
20241218,140100,21854265,4905,4905,4905,4905,1
20241218,140000,21849360,4905,4905,4905,4905,0
20241218,135900,21849360,4905,4905,4905,4905,0
20241218,135800,21849360,4905,4885,4905,4885,355
20241218,135700,20114945,4885,4885,4885,4885,0
20241218,135600,20114945,4885,4885,4885,4885,0
20241218,135500,20114945,4885,4885,4885,4885,0
20241218,135400,20114945,4885,4885,4885,4885,0
20241218,135300,20114945,4885,4885,4885,4885,0
20241218,135200,20114945,4885,4885,4885,4885,0
20241218,135100,20114945,4885,4885,4885,4885,0
20241218,135000,20114945,4885,4885,4885,4885,0
20241218,134900,20114945,4885,4885,4885,4885,0
20241218,134800,20114945,4885,4885,4885,4885,0
20241218,134700,20114945,4885,4885,4885,4885,0
20241218,134600,20114945,4885,4885,4885,4885,0
20241218,134500,20114945,4885,4885,4885,4885,21
20241218,134400,20012360,4875,4875,4875,4875,0
20241218,134300,20012360,4875,4875,4875,4875,0
20241218,134200,20012360,4875,4875,4875,4875,4
20241218,134100,19992860,4885,4885,4885,4885,0
20241218,134000,19992860,4885,4885,4885,4885,0
20241218,133900,19992860,4885,4885,4885,4885,0
20241218,133800,19992860,4885,4885,4885,4885,0
20241218,133700,19992860,4885,4885,4885,4885,10
20241218,133600,19944010,4885,4885,4885,4885,10
20241218,133500,19895160,4885,4885,4885,4885,0
20241218,133400,19895160,4885,4885,4885,4885,0
20241218,133300,19895160,4885,4885,4885,4885,0
20241218,133200,19895160,4885,4885,4885,4885,0
20241218,133100,19895160,4885,4885,4885,4885,0
20241218,133000,19895160,4885,4885,4885,4885,0
20241218,132900,19895160,4885,4885,4885,4885,0
20241218,132800,19895160,4885,4885,4885,4885,1
20241218,132700,19890275,4880,4880,4880,4880,186
20241218,132600,18982595,4880,4880,4880,4880,0
20241218,132500,18982595,4880,4880,4880,4880,0
20241218,132400,18982595,4880,4880,4880,4880,0
20241218,132300,18982595,4880,4880,4880,4880,0
20241218,132200,18982595,4880,4880,4880,4880,7
20241218,132100,18948435,4880,4880,4880,4880,0
20241218,132000,18948435,4880,4880,4880,4880,0
20241218,131900,18948435,4880,4880,4880,4880,0
20241218,131800,18948435,4880,4880,4880,4880,10
20241218,131700,18899635,4880,4880,4880,4880,0
20241218,131600,18899635,4880,4880,4880,4880,0
20241218,131500,18899635,4880,4880,4880,4880,0
20241218,131400,18899635,4880,4880,4880,4880,0
20241218,131300,18899635,4880,4880,4880,4880,0
20241218,131200,18899635,4880,4880,4880,4880,0
20241218,131100,18899635,4880,4880,4880,4880,0
20241218,131000,18899635,4880,4880,4880,4880,0
20241218,130900,18899635,4880,4880,4880,4880,0
20241218,130800,18899635,4880,4880,4880,4880,0
20241218,130700,18899635,4880,4880,4880,4880,0
20241218,130600,18899635,4880,4880,4880,4880,0
20241218,130500,18899635,4880,4880,4880,4880,0
20241218,130400,18899635,4880,4880,4880,4880,0
20241218,130300,18899635,4880,4880,4880,4880,1
20241218,130200,18894755,4870,4870,4870,4870,0
20241218,130100,18894755,4870,4870,4870,4870,0
20241218,130000,18894755,4870,4875,4875,4870,13
20241218,125900,18831425,4880,4880,4880,4880,0
20241218,125800,18831425,4880,4880,4880,4880,0
20241218,125700,18831425,4880,4880,4880,4880,0
20241218,125600,18831425,4880,4880,4880,4880,0
20241218,125500,18831425,4880,4880,4880,4880,0
20241218,125400,18831425,4880,4880,4880,4880,0
20241218,125300,18831425,4880,4880,4880,4880,0
20241218,125200,18831425,4880,4880,4880,4880,0
20241218,125100,18831425,4880,4880,4880,4880,0
20241218,125000,18831425,4880,4880,4880,4880,0
20241218,124900,18831425,4880,4880,4880,4880,0
20241218,124800,18831425,4880,4880,4880,4880,98
20241218,124700,18353185,4880,4880,4880,4880,0
20241218,124600,18353185,4880,4880,4880,4880,0
20241218,124500,18353185,4880,4880,4880,4880,0
20241218,124400,18353185,4880,4880,4880,4880,0
20241218,124300,18353185,4880,4880,4880,4880,0
20241218,124200,18353185,4880,4880,4880,4880,0
20241218,124100,18353185,4880,4880,4880,4880,0
20241218,124000,18353185,4880,4880,4880,4880,0
20241218,123900,18353185,4880,4880,4880,4880,0
20241218,123800,18353185,4880,4880,4880,4880,0
20241218,123700,18353185,4880,4880,4880,4880,0
20241218,123600,18353185,4880,4880,4880,4880,0
20241218,123500,18353185,4880,4880,4880,4880,0
20241218,123400,18353185,4880,4880,4880,4880,0
20241218,123300,18353185,4880,4880,4880,4880,0
20241218,123200,18353185,4880,4880,4880,4880,0
20241218,123100,18353185,4880,4880,4880,4880,0
20241218,123000,18353185,4880,4880,4880,4880,0
20241218,122900,18353185,4880,4880,4880,4880,0
20241218,122800,18353185,4880,4880,4880,4880,29
20241218,122700,18211665,4885,4885,4885,4885,0
20241218,122600,18211665,4885,4885,4885,4885,5
20241218,122500,18187240,4885,4885,4885,4885,1
20241218,122400,18182355,4880,4880,4880,4880,0
20241218,122300,18182355,4880,4880,4880,4880,0
20241218,122200,18182355,4880,4880,4880,4880,0
20241218,122100,18182355,4880,4880,4880,4880,28
20241218,122000,18045715,4885,4885,4885,4885,0
20241218,121900,18045715,4885,4885,4885,4885,0
20241218,121800,18045715,4885,4885,4885,4885,0
20241218,121700,18045715,4885,4885,4885,4885,0
20241218,121600,18045715,4885,4885,4885,4885,0
20241218,121500,18045715,4885,4885,4885,4885,0
20241218,121400,18045715,4885,4885,4885,4885,0
20241218,121300,18045715,4885,4885,4885,4885,2
20241218,121200,18035945,4885,4885,4885,4885,3
20241218,121100,18021290,4885,4885,4885,4885,0
20241218,121000,18021290,4885,4885,4885,4885,0
20241218,120900,18021290,4885,4885,4885,4885,0
20241218,120800,18021290,4885,4885,4885,4885,0
20241218,120700,18021290,4885,4885,4885,4885,0
20241218,120600,18021290,4885,4885,4885,4885,0
20241218,120500,18021290,4885,4885,4885,4885,12
20241218,120400,17962670,4885,4885,4885,4885,0
20241218,120300,17962670,4885,4885,4885,4885,0
20241218,120200,17962670,4885,4885,4885,4885,0
20241218,120100,17962670,4885,4885,4885,4885,0
20241218,120000,17962670,4885,4885,4885,4885,38
20241218,115900,17777040,4885,4885,4885,4885,0
20241218,115800,17777040,4885,4885,4885,4885,0
20241218,115700,17777040,4885,4885,4885,4885,0
20241218,115600,17777040,4885,4885,4885,4885,0
20241218,115500,17777040,4885,4880,4885,4880,3
20241218,115400,17762390,4885,4885,4885,4885,0
20241218,115300,17762390,4885,4880,4885,4880,2
20241218,115200,17752625,4885,4885,4885,4885,0
20241218,115100,17752625,4885,4885,4885,4885,0
20241218,115000,17752625,4885,4885,4885,4885,0
20241218,114900,17752625,4885,4885,4885,4885,0
20241218,114800,17752625,4885,4885,4885,4885,0
20241218,114700,17752625,4885,4885,4885,4885,0
20241218,114600,17752625,4885,4885,4885,4885,0
20241218,114500,17752625,4885,4885,4885,4885,0
20241218,114400,17752625,4885,4885,4885,4885,0
20241218,114300,17752625,4885,4885,4885,4885,0
20241218,114200,17752625,4885,4885,4885,4885,0
20241218,114100,17752625,4885,4885,4885,4885,0
20241218,114000,17752625,4885,4885,4885,4885,0
20241218,113900,17752625,4885,4885,4885,4885,0
20241218,113800,17752625,4885,4885,4885,4885,0
20241218,113700,17752625,4885,4885,4885,4885,0
20241218,113600,17752625,4885,4885,4885,4885,0
20241218,113500,17752625,4885,4885,4885,4885,0
20241218,113400,17752625,4885,4885,4885,4885,0
20241218,113300,17752625,4885,4885,4885,4885,0
20241218,113200,17752625,4885,4885,4885,4885,0
20241218,113100,17752625,4885,4885,4885,4885,0
20241218,113000,17752625,4885,4885,4885,4885,0
20241218,112900,17752625,4885,4885,4885,4885,0
20241218,112800,17752625,4885,4885,4885,4885,0
20241218,112700,17752625,4885,4885,4885,4885,0
20241218,112600,17752625,4885,4885,4885,4885,0
20241218,112500,17752625,4885,4885,4885,4885,0
20241218,112400,17752625,4885,4885,4885,4885,0
20241218,112300,17752625,4885,4885,4885,4885,0
20241218,112200,17752625,4885,4885,4885,4885,0
20241218,112100,17752625,4885,4885,4885,4885,0
20241218,112000,17752625,4885,4885,4885,4885,0
20241218,111900,17752625,4885,4885,4885,4885,0
20241218,111800,17752625,4885,4885,4885,4885,0
20241218,111700,17752625,4885,4885,4885,4885,0
20241218,111600,17752625,4885,4885,4885,4885,0
20241218,111500,17752625,4885,4885,4885,4885,0
20241218,111400,17752625,4885,4880,4885,4880,21
20241218,111300,17650140,4880,4880,4880,4880,0
20241218,111200,17650140,4880,4880,4880,4880,6
20241218,111100,17620860,4885,4885,4885,4885,0
20241218,111000,17620860,4885,4885,4885,4885,0
20241218,110900,17620860,4885,4885,4885,4885,0
20241218,110800,17620860,4885,4885,4885,4885,0
20241218,110700,17620860,4885,4885,4885,4885,1
20241218,110600,17615975,4880,4880,4880,4880,0
20241218,110500,17615975,4880,4880,4880,4880,35
20241218,110400,17445175,4885,4885,4885,4885,0
20241218,110300,17445175,4885,4885,4885,4885,0
20241218,110200,17445175,4885,4885,4885,4885,0
20241218,110100,17445175,4885,4885,4885,4885,1
20241218,110000,17440290,4880,4880,4880,4880,0
20241218,105900,17440290,4880,4880,4880,4880,0
20241218,105800,17440290,4880,4880,4880,4880,0
20241218,105700,17440290,4880,4880,4880,4880,0
20241218,105600,17440290,4880,4880,4880,4880,1
20241218,105500,17435410,4880,4880,4880,4880,1
20241218,105400,17430530,4885,4885,4885,4885,0
20241218,105300,17430530,4885,4885,4885,4885,0
20241218,105200,17430530,4885,4885,4885,4885,0
20241218,105100,17430530,4885,4885,4885,4885,0
20241218,105000,17430530,4885,4885,4885,4885,0
20241218,104900,17430530,4885,4885,4885,4885,0
20241218,104800,17430530,4885,4885,4885,4885,0
20241218,104700,17430530,4885,4885,4885,4885,1
20241218,104600,17425645,4880,4880,4880,4880,0
20241218,104500,17425645,4880,4880,4880,4880,0
20241218,104400,17425645,4880,4880,4880,4880,107
20241218,104300,16903485,4880,4880,4880,4880,18
20241218,104200,16815645,4885,4880,4885,4880,30
20241218,104100,16669145,4885,4885,4885,4885,0
20241218,104000,16669145,4885,4885,4885,4885,1
20241218,103900,16664260,4880,4880,4880,4880,0
20241218,103800,16664260,4880,4880,4880,4880,10
20241218,103700,16615460,4885,4885,4885,4885,0
20241218,103600,16615460,4885,4885,4885,4885,0
20241218,103500,16615460,4885,4885,4885,4885,0
20241218,103400,16615460,4885,4885,4885,4885,0
20241218,103300,16615460,4885,4885,4885,4885,0
20241218,103200,16615460,4885,4885,4885,4885,0
20241218,103100,16615460,4885,4885,4885,4885,0
20241218,103000,16615460,4885,4885,4885,4885,1
20241218,102900,16610575,4880,4880,4880,4880,30
20241218,102800,16464175,4885,4885,4885,4885,0
20241218,102700,16464175,4885,4885,4885,4885,0
20241218,102600,16464175,4885,4885,4885,4885,0
20241218,102500,16464175,4885,4885,4885,4885,1
20241218,102400,16459290,4870,4870,4870,4870,970
20241218,102300,11735390,4870,4870,4870,4870,0
20241218,102200,11735390,4870,4870,4870,4870,0
20241218,102100,11735390,4870,4865,4870,4865,2
20241218,102000,11725655,4870,4870,4870,4870,0
20241218,101900,11725655,4870,4870,4870,4870,0
20241218,101800,11725655,4870,4870,4870,4870,0
20241218,101700,11725655,4870,4870,4870,4870,0
20241218,101600,11725655,4870,4870,4870,4870,0
20241218,101500,11725655,4870,4870,4870,4870,10
20241218,101400,11676955,4870,4870,4870,4870,0
20241218,101300,11676955,4870,4870,4870,4870,0
20241218,101200,11676955,4870,4870,4870,4870,0
20241218,101100,11676955,4870,4870,4870,4870,0
20241218,101000,11676955,4870,4870,4870,4870,55
20241218,100900,11409105,4870,4870,4870,4870,0
20241218,100800,11409105,4870,4870,4870,4870,34
20241218,100700,11243525,4870,4870,4870,4870,0
20241218,100600,11243525,4870,4870,4870,4870,0
20241218,100500,11243525,4870,4870,4870,4870,138
20241218,100400,10571465,4865,4865,4865,4865,0
20241218,100300,10571465,4865,4865,4865,4865,2
20241218,100200,10561735,4870,4870,4870,4870,3
20241218,100100,10547125,4870,4870,4870,4870,0
20241218,100000,10547125,4870,4870,4870,4870,139
20241218,095900,9870195,4870,4870,4870,4870,0
20241218,095800,9870195,4870,4870,4870,4870,82
20241218,095700,9470855,4870,4870,4870,4870,0
20241218,095600,9470855,4870,4870,4870,4870,0
20241218,095500,9470855,4870,4870,4870,4870,0
20241218,095400,9470855,4870,4870,4870,4870,0
20241218,095300,9470855,4870,4870,4870,4870,1
20241218,095200,9465985,4875,4875,4875,4875,0
20241218,095100,9465985,4875,4875,4875,4875,0
20241218,095000,9465985,4875,4875,4875,4875,0
20241218,094900,9465985,4875,4875,4875,4875,0
20241218,094800,9465985,4875,4875,4875,4875,0
20241218,094700,9465985,4875,4875,4875,4875,0
20241218,094600,9465985,4875,4875,4875,4875,0
20241218,094500,9465985,4875,4875,4875,4875,0
20241218,094400,9465985,4875,4875,4875,4875,0
20241218,094300,9465985,4875,4875,4875,4875,139
20241218,094200,8788360,4875,4875,4875,4875,62
20241218,094100,8486110,4875,4875,4875,4875,0
20241218,094000,8486110,4875,4875,4875,4875,0
20241218,093900,8486110,4875,4875,4875,4875,0
20241218,093800,8486110,4875,4875,4875,4875,0
20241218,093700,8486110,4875,4875,4875,4875,0
20241218,093600,8486110,4875,4875,4875,4875,0
20241218,093500,8486110,4875,4860,4875,4860,31
20241218,093400,8335435,4860,4860,4860,4860,153
20241218,093300,7591855,4860,4860,4860,4860,80
20241218,093200,7203055,4860,4860,4860,4855,127
20241218,093100,6586460,4855,4860,4860,4855,127
20241218,093000,5969625,4885,4885,4885,4885,0
20241218,092900,5969625,4885,4885,4885,4885,0
20241218,092800,5969625,4885,4885,4885,4885,0
20241218,092700,5969625,4885,4885,4885,4885,0
20241218,092600,5969625,4885,4885,4885,4885,0
20241218,092500,5969625,4885,4885,4885,4885,100
20241218,092400,5481125,4885,4885,4885,4885,0
20241218,092300,5481125,4885,4885,4885,4885,0
20241218,092200,5481125,4885,4885,4885,4885,0
20241218,092100,5481125,4885,4885,4885,4885,0
20241218,092000,5481125,4885,4885,4885,4885,0
20241218,091900,5481125,4885,4885,4885,4885,0
20241218,091800,5481125,4885,4885,4885,4885,0
20241218,091700,5481125,4885,4885,4885,4885,0
20241218,091600,5481125,4885,4885,4885,4885,0
20241218,091500,5481125,4885,4880,4885,4830,301
20241218,091400,4025735,4885,4885,4885,4885,0
20241218,091300,4025735,4885,4880,4885,4880,747
20241218,091200,380370,4880,4880,4880,4880,0
20241218,091100,380370,4880,4880,4880,4880,0
20241218,091000,380370,4880,4880,4880,4880,0
20241218,090900,380370,4880,4880,4880,4880,0
20241218,090800,380370,4880,4875,4880,4875,8
20241218,090700,341365,4880,4880,4880,4880,0
20241218,090600,341365,4880,4880,4880,4880,1
20241218,090500,336485,4880,4880,4880,4880,0
20241218,090400,336485,4880,4880,4880,4880,11
20241218,090300,282805,4880,4875,4880,4875,48
20241218,090200,48800,4880,4880,4880,4880,0
20241218,090100,48800,4880,4880,4880,4880,0
20241218,090000,48800,4880,4880,4880,4880,10