KissMeData/032560/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191500,77956260,4880,4880,4880,4880,169
20241219,191400,77956260,4880,4880,4880,4880,0
20241219,191300,77956260,4880,4880,4880,4880,0
20241219,191200,77956260,4880,4880,4880,4880,0
20241219,191100,77956260,4880,4880,4880,4880,0
20241219,191000,77956260,4880,4880,4880,4880,0
20241219,190900,77956260,4880,4880,4880,4880,0
20241219,190800,77956260,4880,4880,4880,4880,0
20241219,190700,77956260,4880,4880,4880,4880,0
20241219,190600,77956260,4880,4880,4880,4880,0
20241219,190500,77956260,4880,4880,4880,4880,0
20241219,190400,77956260,4880,4880,4880,4880,0
20241219,190300,77956260,4880,4880,4880,4880,0
20241219,190200,77956260,4880,4880,4880,4880,0
20241219,190100,77956260,4880,4880,4880,4880,0
20241219,190000,77956260,4880,4880,4880,4880,0
20241219,185900,77956260,4880,4880,4880,4880,0
20241219,185800,77956260,4880,4880,4880,4880,0
20241219,185700,77956260,4880,4880,4880,4880,0
20241219,185600,77956260,4880,4880,4880,4880,0
20241219,185500,77956260,4880,4880,4880,4880,0
20241219,185400,77956260,4880,4880,4880,4880,0
20241219,185300,77956260,4880,4880,4880,4880,0
20241219,185200,77956260,4880,4880,4880,4880,0
20241219,185100,77956260,4880,4880,4880,4880,0
20241219,185000,77956260,4880,4880,4880,4880,0
20241219,184900,77956260,4880,4880,4880,4880,0
20241219,184800,77956260,4880,4880,4880,4880,0
20241219,184700,77956260,4880,4880,4880,4880,0
20241219,184600,77956260,4880,4880,4880,4880,0
20241219,184500,77956260,4880,4880,4880,4880,169
20241219,184400,77956260,4880,4880,4880,4880,0
20241219,184300,77956260,4880,4880,4880,4880,0
20241219,184200,77956260,4880,4880,4880,4880,0
20241219,184100,77956260,4880,4880,4880,4880,0
20241219,184000,77956260,4880,4880,4880,4880,0
20241219,183900,77956260,4880,4880,4880,4880,0
20241219,183800,77956260,4880,4880,4880,4880,0
20241219,183700,77956260,4880,4880,4880,4880,0
20241219,183600,77956260,4880,4880,4880,4880,0
20241219,183500,77956260,4880,4880,4880,4880,0
20241219,183400,77956260,4880,4880,4880,4880,0
20241219,183300,77956260,4880,4880,4880,4880,0
20241219,183200,77956260,4880,4880,4880,4880,0
20241219,183100,77956260,4880,4880,4880,4880,0
20241219,183000,77956260,4880,4880,4880,4880,0
20241219,182900,77956260,4880,4880,4880,4880,0
20241219,182800,77956260,4880,4880,4880,4880,0
20241219,182700,77956260,4880,4880,4880,4880,0
20241219,182600,77956260,4880,4880,4880,4880,0
20241219,182500,77956260,4880,4880,4880,4880,0
20241219,182400,77956260,4880,4880,4880,4880,0
20241219,182300,77956260,4880,4880,4880,4880,0
20241219,182200,77956260,4880,4880,4880,4880,0
20241219,182100,77956260,4880,4880,4880,4880,0
20241219,182000,77956260,4880,4880,4880,4880,0
20241219,181900,77956260,4880,4880,4880,4880,0
20241219,181800,77956260,4880,4880,4880,4880,0
20241219,181700,77956260,4880,4880,4880,4880,0
20241219,181600,77956260,4880,4880,4880,4880,0
20241219,181500,77956260,4880,4880,4880,4880,169
20241219,181400,77956260,4880,4880,4880,4880,0
20241219,181300,77956260,4880,4880,4880,4880,0
20241219,181200,77956260,4880,4880,4880,4880,0
20241219,181100,77956260,4880,4880,4880,4880,0
20241219,181000,77956260,4880,4880,4880,4880,0
20241219,180900,77956260,4880,4880,4880,4880,0
20241219,180800,77956260,4880,4880,4880,4880,0
20241219,180700,77956260,4880,4880,4880,4880,0
20241219,180600,77956260,4880,4880,4880,4880,0
20241219,180500,77956260,4880,4880,4880,4880,0
20241219,180400,77956260,4880,4880,4880,4880,0
20241219,180300,77956260,4880,4880,4880,4880,0
20241219,180200,77956260,4880,4880,4880,4880,0
20241219,180100,77956260,4880,4880,4880,4880,0
20241219,180000,77956260,4880,4880,4880,4880,0
20241219,175900,77956260,4880,4880,4880,4880,0
20241219,175800,77956260,4880,4880,4880,4880,0
20241219,175700,77956260,4880,4880,4880,4880,0
20241219,175600,77956260,4880,4880,4880,4880,0
20241219,175500,77956260,4880,4880,4880,4880,0
20241219,175400,77956260,4880,4880,4880,4880,0
20241219,175300,77956260,4880,4880,4880,4880,0
20241219,175200,77956260,4880,4880,4880,4880,0
20241219,175100,77956260,4880,4880,4880,4880,0
20241219,175000,77956260,4880,4880,4880,4880,0
20241219,174900,77956260,4880,4880,4880,4880,0
20241219,174800,77956260,4880,4880,4880,4880,0
20241219,174700,77956260,4880,4880,4880,4880,0
20241219,174600,77956260,4880,4880,4880,4880,0
20241219,174500,77956260,4880,4880,4880,4880,169
20241219,174400,77956260,4880,4880,4880,4880,0
20241219,174300,77956260,4880,4880,4880,4880,0
20241219,174200,77956260,4880,4880,4880,4880,0
20241219,174100,77956260,4880,4880,4880,4880,0
20241219,174000,77956260,4880,4880,4880,4880,0
20241219,173900,77956260,4880,4880,4880,4880,0
20241219,173800,77956260,4880,4880,4880,4880,0
20241219,173700,77956260,4880,4880,4880,4880,0
20241219,173600,77956260,4880,4880,4880,4880,0
20241219,173500,77956260,4880,4880,4880,4880,0
20241219,173400,77956260,4880,4880,4880,4880,0
20241219,173300,77956260,4880,4880,4880,4880,0
20241219,173200,77956260,4880,4880,4880,4880,0
20241219,173100,77956260,4880,4880,4880,4880,0
20241219,173000,77956260,4880,4880,4880,4880,0
20241219,172900,77956260,4880,4880,4880,4880,0
20241219,172800,77956260,4880,4880,4880,4880,0
20241219,172700,77956260,4880,4880,4880,4880,0
20241219,172600,77956260,4880,4880,4880,4880,0
20241219,172500,77956260,4880,4880,4880,4880,0
20241219,172400,77956260,4880,4880,4880,4880,0
20241219,172300,77956260,4880,4880,4880,4880,0
20241219,172200,77956260,4880,4880,4880,4880,0
20241219,172100,77956260,4880,4880,4880,4880,0
20241219,172000,77956260,4880,4880,4880,4880,0
20241219,171900,77956260,4880,4880,4880,4880,0
20241219,171800,77956260,4880,4880,4880,4880,0
20241219,171700,77956260,4880,4880,4880,4880,0
20241219,171600,77956260,4880,4880,4880,4880,0
20241219,171500,77956260,4880,4880,4880,4880,169
20241219,171400,77956260,4880,4880,4880,4880,0
20241219,171300,77956260,4880,4880,4880,4880,0
20241219,171200,77956260,4880,4880,4880,4880,0
20241219,171100,77956260,4880,4880,4880,4880,0
20241219,171000,77956260,4880,4880,4880,4880,0
20241219,170900,77956260,4880,4880,4880,4880,0
20241219,170800,77956260,4880,4880,4880,4880,0
20241219,170700,77956260,4880,4880,4880,4880,0
20241219,170600,77956260,4880,4880,4880,4880,0
20241219,170500,77956260,4880,4880,4880,4880,0
20241219,170400,77956260,4880,4880,4880,4880,0
20241219,170300,77956260,4880,4880,4880,4880,0
20241219,170200,77956260,4880,4880,4880,4880,0
20241219,170100,77956260,4880,4880,4880,4880,0
20241219,170000,77956260,4880,4880,4880,4880,0
20241219,165900,77956260,4880,4880,4880,4880,0
20241219,165800,77956260,4880,4880,4880,4880,0
20241219,165700,77956260,4880,4880,4880,4880,0
20241219,165600,77956260,4880,4880,4880,4880,0
20241219,165500,77956260,4880,4880,4880,4880,0
20241219,165400,77956260,4880,4880,4880,4880,0
20241219,165300,77956260,4880,4880,4880,4880,0
20241219,165200,77956260,4880,4880,4880,4880,0
20241219,165100,77956260,4880,4880,4880,4880,0
20241219,165000,77956260,4880,4880,4880,4880,0
20241219,164900,77956260,4880,4880,4880,4880,0
20241219,164800,77956260,4880,4880,4880,4880,0
20241219,164700,77956260,4880,4880,4880,4880,0
20241219,164600,77956260,4880,4880,4880,4880,0
20241219,164500,77956260,4880,4880,4880,4880,169
20241219,164400,77956260,4880,4880,4880,4880,0
20241219,164300,77956260,4880,4880,4880,4880,0
20241219,164200,77956260,4880,4880,4880,4880,0
20241219,164100,77956260,4880,4880,4880,4880,0
20241219,164000,77956260,4880,4880,4880,4880,0
20241219,163900,77956260,4880,4880,4880,4880,0
20241219,163800,77956260,4880,4880,4880,4880,0
20241219,163700,77956260,4880,4880,4880,4880,0
20241219,163600,77956260,4880,4880,4880,4880,0
20241219,163500,77956260,4880,4880,4880,4880,0
20241219,163400,77956260,4880,4880,4880,4880,0
20241219,163300,77956260,4880,4880,4880,4880,0
20241219,163200,77956260,4880,4880,4880,4880,0
20241219,163100,77956260,4880,4880,4880,4880,0
20241219,163000,77956260,4880,4880,4880,4880,0
20241219,162900,77956260,4880,4880,4880,4880,0
20241219,162800,77956260,4880,4880,4880,4880,0
20241219,162700,77956260,4880,4880,4880,4880,0
20241219,162600,77956260,4880,4880,4880,4880,0
20241219,162500,77956260,4880,4880,4880,4880,0
20241219,162400,77956260,4880,4880,4880,4880,0
20241219,162300,77956260,4880,4880,4880,4880,0
20241219,162200,77956260,4880,4880,4880,4880,0
20241219,162100,77956260,4880,4880,4880,4880,0
20241219,162000,77956260,4880,4880,4880,4880,0
20241219,161900,77956260,4880,4880,4880,4880,0
20241219,161800,77956260,4880,4880,4880,4880,0
20241219,161700,77956260,4880,4880,4880,4880,0
20241219,161600,77956260,4880,4880,4880,4880,0
20241219,161500,77956260,4880,4880,4880,4880,169
20241219,161400,77956260,4880,4880,4880,4880,0
20241219,161300,77956260,4880,4880,4880,4880,0
20241219,161200,77956260,4880,4880,4880,4880,0
20241219,161100,77956260,4880,4880,4880,4880,0
20241219,161000,77956260,4880,4880,4880,4880,0
20241219,160900,77956260,4880,4880,4880,4880,0
20241219,160800,77956260,4880,4880,4880,4880,0
20241219,160700,77956260,4880,4880,4880,4880,0
20241219,160600,77956260,4880,4880,4880,4880,0
20241219,160500,77956260,4880,4880,4880,4880,0
20241219,160400,77956260,4880,4880,4880,4880,0
20241219,160300,77956260,4880,4880,4880,4880,0
20241219,160200,77956260,4880,4880,4880,4880,0
20241219,160100,77956260,4880,4880,4880,4880,0
20241219,160000,77956260,4880,4880,4880,4880,0
20241219,155900,77956260,4880,4880,4880,4880,0
20241219,155800,77956260,4880,4880,4880,4880,0
20241219,155700,77956260,4880,4880,4880,4880,0
20241219,155600,77956260,4880,4880,4880,4880,0
20241219,155500,77956260,4880,4880,4880,4880,0
20241219,155400,77956260,4880,4880,4880,4880,0
20241219,155300,77956260,4880,4880,4880,4880,0
20241219,155200,77956260,4880,4880,4880,4880,0
20241219,155100,77956260,4880,4880,4880,4880,0
20241219,155000,77956260,4880,4880,4880,4880,0
20241219,154900,77956260,4880,4880,4880,4880,0
20241219,154800,77956260,4880,4880,4880,4880,0
20241219,154700,77956260,4880,4880,4880,4880,0
20241219,154600,77956260,4880,4880,4880,4880,0
20241219,154500,77956260,4880,4880,4880,4880,169
20241219,154400,77956260,4880,4880,4880,4880,0
20241219,154300,77956260,4880,4880,4880,4880,0
20241219,154200,77956260,4880,4880,4880,4880,0
20241219,154100,77956260,4880,4880,4880,4880,0
20241219,154000,77956260,4880,4880,4880,4880,0
20241219,153900,77956260,4880,4880,4880,4880,0
20241219,153800,77956260,4880,4880,4880,4880,0
20241219,153700,77956260,4880,4880,4880,4880,0
20241219,153600,77956260,4880,4880,4880,4880,0
20241219,153500,77956260,4880,4880,4880,4880,0
20241219,153400,77956260,4880,4880,4880,4880,0
20241219,153300,77956260,4880,4880,4880,4880,0
20241219,153200,77956260,4880,4880,4880,4880,0
20241219,153100,77956260,4880,4880,4880,4880,0
20241219,153000,77956260,4880,4880,4880,4880,169
20241219,152900,77131540,4880,4880,4880,4880,0
20241219,152800,77131540,4880,4880,4880,4880,0
20241219,152700,77131540,4880,4880,4880,4880,0
20241219,152600,77131540,4880,4880,4880,4880,0
20241219,152500,77131540,4880,4880,4880,4880,0
20241219,152400,77131540,4880,4880,4880,4880,0
20241219,152300,77131540,4880,4880,4880,4880,0
20241219,152200,77131540,4880,4880,4880,4880,0
20241219,152100,77131540,4880,4880,4880,4880,0
20241219,152000,77131540,4880,4880,4880,4880,0
20241219,151900,77131540,4880,4880,4880,4880,0
20241219,151800,77131540,4880,4880,4880,4880,0
20241219,151700,77131540,4880,4880,4880,4880,0
20241219,151600,77131540,4880,4880,4880,4880,0
20241219,151500,77131540,4880,4875,4880,4875,6
20241219,151400,77102285,4880,4880,4880,4880,100
20241219,151300,76614285,4880,4880,4880,4880,0
20241219,151200,76614285,4880,4880,4880,4880,0
20241219,151100,76614285,4880,4880,4880,4875,3
20241219,151000,76599650,4875,4875,4875,4875,3
20241219,150900,76585025,4875,4870,4875,4870,2
20241219,150800,76575280,4870,4870,4870,4870,0
20241219,150700,76575280,4870,4870,4870,4870,6
20241219,150600,76546060,4870,4870,4870,4870,0
20241219,150500,76546060,4870,4870,4870,4870,0
20241219,150400,76546060,4870,4870,4870,4870,0
20241219,150300,76546060,4870,4870,4870,4870,5
20241219,150200,76521710,4870,4870,4870,4870,30
20241219,150100,76375610,4870,4870,4870,4870,28
20241219,150000,76239250,4870,4870,4870,4870,0
20241219,145900,76239250,4870,4870,4870,4870,2
20241219,145800,76229510,4870,4870,4870,4870,0
20241219,145700,76229510,4870,4870,4870,4870,0
20241219,145600,76229510,4870,4870,4870,4870,0
20241219,145500,76229510,4870,4870,4870,4870,0
20241219,145400,76229510,4870,4870,4870,4870,0
20241219,145300,76229510,4870,4870,4870,4865,10
20241219,145200,76180840,4875,4875,4875,4875,0
20241219,145100,76180840,4875,4875,4875,4875,0
20241219,145000,76180840,4875,4875,4875,4875,0
20241219,144900,76180840,4875,4875,4875,4875,0
20241219,144800,76180840,4875,4875,4875,4875,0
20241219,144700,76180840,4875,4875,4875,4875,0
20241219,144600,76180840,4875,4875,4875,4875,0
20241219,144500,76180840,4875,4875,4875,4875,1
20241219,144400,76175965,4875,4875,4875,4875,0
20241219,144300,76175965,4875,4875,4875,4875,0
20241219,144200,76175965,4875,4875,4875,4875,0
20241219,144100,76175965,4875,4875,4875,4875,0
20241219,144000,76175965,4875,4875,4875,4875,12
20241219,143900,76117465,4875,4875,4875,4875,0
20241219,143800,76117465,4875,4875,4875,4875,0
20241219,143700,76117465,4875,4875,4875,4875,103
20241219,143600,75615340,4875,4875,4875,4875,0
20241219,143500,75615340,4875,4870,4875,4870,24
20241219,143400,75498455,4875,4875,4875,4875,0
20241219,143300,75498455,4875,4875,4875,4875,0
20241219,143200,75498455,4875,4875,4875,4875,0
20241219,143100,75498455,4875,4875,4875,4875,0
20241219,143000,75498455,4875,4875,4875,4875,0
20241219,142900,75498455,4875,4875,4875,4875,2
20241219,142800,75488705,4875,4875,4875,4875,0
20241219,142700,75488705,4875,4875,4875,4875,0
20241219,142600,75488705,4875,4875,4875,4875,10
20241219,142500,75439955,4875,4875,4875,4875,0
20241219,142400,75439955,4875,4875,4875,4875,8
20241219,142300,75400955,4875,4875,4875,4875,0
20241219,142200,75400955,4875,4875,4875,4875,0
20241219,142100,75400955,4875,4875,4875,4875,0
20241219,142000,75400955,4875,4875,4875,4875,0
20241219,141900,75400955,4875,4875,4875,4875,0
20241219,141800,75400955,4875,4875,4875,4875,0
20241219,141700,75400955,4875,4875,4875,4875,0
20241219,141600,75400955,4875,4875,4875,4875,0
20241219,141500,75400955,4875,4875,4875,4875,0
20241219,141400,75400955,4875,4875,4875,4875,1
20241219,141300,75396080,4875,4875,4875,4875,0
20241219,141200,75396080,4875,4875,4875,4875,0
20241219,141100,75396080,4875,4875,4875,4875,0
20241219,141000,75396080,4875,4875,4875,4875,0
20241219,140900,75396080,4875,4875,4875,4875,0
20241219,140800,75396080,4875,4875,4875,4875,0
20241219,140700,75396080,4875,4875,4875,4875,0
20241219,140600,75396080,4875,4875,4875,4875,0
20241219,140500,75396080,4875,4875,4875,4875,0
20241219,140400,75396080,4875,4875,4875,4875,0
20241219,140300,75396080,4875,4875,4875,4875,0
20241219,140200,75396080,4875,4875,4875,4875,1
20241219,140100,75391205,4875,4875,4875,4875,0
20241219,140000,75391205,4875,4875,4875,4875,0
20241219,135900,75391205,4875,4875,4875,4875,2
20241219,135800,75381455,4875,4875,4875,4875,0
20241219,135700,75381455,4875,4875,4875,4875,16
20241219,135600,75303455,4870,4870,4870,4870,0
20241219,135500,75303455,4870,4870,4870,4870,0
20241219,135400,75303455,4870,4870,4870,4870,1
20241219,135300,75298585,4880,4880,4880,4880,0
20241219,135200,75298585,4880,4880,4880,4880,0
20241219,135100,75298585,4880,4880,4880,4880,0
20241219,135000,75298585,4880,4880,4880,4880,0
20241219,134900,75298585,4880,4880,4880,4880,0
20241219,134800,75298585,4880,4880,4880,4880,0
20241219,134700,75298585,4880,4880,4880,4880,0
20241219,134600,75298585,4880,4880,4880,4880,0
20241219,134500,75298585,4880,4880,4880,4880,0
20241219,134400,75298585,4880,4880,4880,4880,0
20241219,134300,75298585,4880,4880,4880,4880,0
20241219,134200,75298585,4880,4880,4880,4880,0
20241219,134100,75298585,4880,4880,4880,4880,1
20241219,134000,75293705,4870,4870,4870,4870,625
20241219,133900,72249955,4870,4870,4870,4870,0
20241219,133800,72249955,4870,4870,4870,4870,0
20241219,133700,72249955,4870,4870,4870,4870,0
20241219,133600,72249955,4870,4870,4870,4870,0
20241219,133500,72249955,4870,4870,4870,4870,0
20241219,133400,72249955,4870,4870,4870,4870,0
20241219,133300,72249955,4870,4870,4870,4870,0
20241219,133200,72249955,4870,4870,4870,4870,0
20241219,133100,72249955,4870,4870,4870,4870,0
20241219,133000,72249955,4870,4870,4870,4870,0
20241219,132900,72249955,4870,4870,4870,4870,2
20241219,132800,72240215,4870,4870,4870,4870,0
20241219,132700,72240215,4870,4870,4870,4870,0
20241219,132600,72240215,4870,4870,4870,4870,13
20241219,132500,72176905,4870,4870,4870,4870,5
20241219,132400,72152555,4870,4870,4870,4870,0
20241219,132300,72152555,4870,4870,4870,4870,0
20241219,132200,72152555,4870,4870,4870,4870,0
20241219,132100,72152555,4870,4870,4870,4870,0
20241219,132000,72152555,4870,4870,4870,4870,0
20241219,131900,72152555,4870,4870,4870,4870,0
20241219,131800,72152555,4870,4870,4870,4870,2
20241219,131700,72142815,4870,4870,4870,4870,9
20241219,131600,72098985,4870,4870,4870,4870,0
20241219,131500,72098985,4870,4870,4870,4870,0
20241219,131400,72098985,4870,4865,4870,4865,4
20241219,131300,72079510,4870,4870,4870,4870,0
20241219,131200,72079510,4870,4870,4870,4870,0
20241219,131100,72079510,4870,4870,4870,4870,0
20241219,131000,72079510,4870,4870,4870,4870,0
20241219,130900,72079510,4870,4870,4870,4870,0
20241219,130800,72079510,4870,4870,4870,4870,0
20241219,130700,72079510,4870,4870,4870,4870,0
20241219,130600,72079510,4870,4870,4870,4870,0
20241219,130500,72079510,4870,4870,4870,4870,0
20241219,130400,72079510,4870,4870,4870,4870,0
20241219,130300,72079510,4870,4870,4870,4870,0
20241219,130200,72079510,4870,4870,4870,4870,0
20241219,130100,72079510,4870,4870,4870,4870,0
20241219,130000,72079510,4870,4870,4870,4870,0
20241219,125900,72079510,4870,4870,4870,4870,0
20241219,125800,72079510,4870,4870,4870,4870,0
20241219,125700,72079510,4870,4870,4870,4870,0
20241219,125600,72079510,4870,4870,4870,4870,0
20241219,125500,72079510,4870,4870,4870,4870,1
20241219,125400,72074640,4860,4860,4860,4860,284
20241219,125300,70694400,4860,4860,4860,4860,0
20241219,125200,70694400,4860,4865,4865,4860,420
20241219,125100,68653175,4870,4870,4870,4870,0
20241219,125000,68653175,4870,4870,4870,4870,0
20241219,124900,68653175,4870,4870,4870,4870,0
20241219,124800,68653175,4870,4870,4870,4870,0
20241219,124700,68653175,4870,4870,4870,4870,0
20241219,124600,68653175,4870,4870,4870,4870,0
20241219,124500,68653175,4870,4870,4870,4870,1
20241219,124400,68648305,4870,4870,4870,4870,0
20241219,124300,68648305,4870,4870,4870,4870,0
20241219,124200,68648305,4870,4870,4870,4870,0
20241219,124100,68648305,4870,4870,4870,4870,0
20241219,124000,68648305,4870,4870,4870,4870,0
20241219,123900,68648305,4870,4870,4870,4870,0
20241219,123800,68648305,4870,4870,4870,4870,0
20241219,123700,68648305,4870,4870,4870,4870,6
20241219,123600,68619085,4870,4870,4870,4870,0
20241219,123500,68619085,4870,4870,4870,4870,0
20241219,123400,68619085,4870,4870,4870,4870,0
20241219,123300,68619085,4870,4870,4870,4870,0
20241219,123200,68619085,4870,4870,4870,4870,0
20241219,123100,68619085,4870,4870,4870,4870,0
20241219,123000,68619085,4870,4870,4870,4870,0
20241219,122900,68619085,4870,4870,4870,4870,1
20241219,122800,68614215,4870,4870,4870,4870,0
20241219,122700,68614215,4870,4870,4870,4870,1
20241219,122600,68609345,4870,4870,4870,4870,0
20241219,122500,68609345,4870,4870,4870,4870,100
20241219,122400,68122345,4870,4870,4870,4870,0
20241219,122300,68122345,4870,4870,4870,4870,0
20241219,122200,68122345,4870,4870,4870,4870,0
20241219,122100,68122345,4870,4870,4870,4870,0
20241219,122000,68122345,4870,4870,4870,4870,0
20241219,121900,68122345,4870,4870,4870,4870,15
20241219,121800,68049295,4870,4870,4870,4870,1
20241219,121700,68044425,4870,4870,4870,4870,0
20241219,121600,68044425,4870,4865,4870,4865,11
20241219,121500,67990905,4870,4865,4870,4865,1600
20241219,121400,60206855,4865,4865,4865,4865,0
20241219,121300,60206855,4865,4865,4865,4865,0
20241219,121200,60206855,4865,4865,4865,4865,0
20241219,121100,60206855,4865,4865,4865,4865,0
20241219,121000,60206855,4865,4865,4865,4865,0
20241219,120900,60206855,4865,4865,4865,4865,0
20241219,120800,60206855,4865,4865,4865,4865,0
20241219,120700,60206855,4865,4865,4865,4865,0
20241219,120600,60206855,4865,4865,4865,4865,0
20241219,120500,60206855,4865,4865,4865,4865,0
20241219,120400,60206855,4865,4865,4865,4865,0
20241219,120300,60206855,4865,4865,4865,4865,0
20241219,120200,60206855,4865,4865,4865,4865,0
20241219,120100,60206855,4865,4865,4865,4865,0
20241219,120000,60206855,4865,4865,4865,4865,0
20241219,115900,60206855,4865,4865,4865,4865,0
20241219,115800,60206855,4865,4865,4865,4865,1
20241219,115700,60201990,4865,4865,4865,4865,0
20241219,115600,60201990,4865,4865,4865,4865,0
20241219,115500,60201990,4865,4865,4865,4865,0
20241219,115400,60201990,4865,4865,4865,4865,2
20241219,115300,60192260,4865,4865,4865,4865,0
20241219,115200,60192260,4865,4865,4865,4865,0
20241219,115100,60192260,4865,4865,4865,4865,0
20241219,115000,60192260,4865,4865,4865,4865,0
20241219,114900,60192260,4865,4865,4865,4865,0
20241219,114800,60192260,4865,4865,4865,4865,0
20241219,114700,60192260,4865,4865,4865,4865,1
20241219,114600,60187395,4870,4870,4870,4870,0
20241219,114500,60187395,4870,4870,4870,4870,0
20241219,114400,60187395,4870,4870,4870,4870,0
20241219,114300,60187395,4870,4870,4870,4870,0
20241219,114200,60187395,4870,4870,4870,4870,0
20241219,114100,60187395,4870,4870,4870,4870,0
20241219,114000,60187395,4870,4870,4870,4870,1
20241219,113900,60182525,4870,4870,4870,4870,0
20241219,113800,60182525,4870,4865,4870,4865,31
20241219,113700,60031705,4870,4870,4870,4870,0
20241219,113600,60031705,4870,4870,4870,4870,0
20241219,113500,60031705,4870,4870,4870,4870,0
20241219,113400,60031705,4870,4870,4870,4870,0
20241219,113300,60031705,4870,4870,4870,4870,0
20241219,113200,60031705,4870,4870,4870,4870,0
20241219,113100,60031705,4870,4870,4870,4870,0
20241219,113000,60031705,4870,4870,4870,4870,0
20241219,112900,60031705,4870,4865,4870,4865,12
20241219,112800,59973320,4870,4870,4870,4870,0
20241219,112700,59973320,4870,4870,4870,4870,0
20241219,112600,59973320,4870,4870,4870,4870,10
20241219,112500,59924620,4870,4870,4870,4870,0
20241219,112400,59924620,4870,4870,4870,4870,0
20241219,112300,59924620,4870,4870,4870,4870,0
20241219,112200,59924620,4870,4870,4870,4870,1
20241219,112100,59919750,4870,4890,4890,4870,69
20241219,112000,59583240,4880,4880,4880,4880,10
20241219,111900,59534440,4895,4895,4895,4895,0
20241219,111800,59534440,4895,4895,4895,4895,0
20241219,111700,59534440,4895,4895,4895,4895,0
20241219,111600,59534440,4895,4895,4895,4895,1
20241219,111500,59529545,4900,4900,4900,4900,0
20241219,111400,59529545,4900,4900,4900,4900,0
20241219,111300,59529545,4900,4900,4900,4900,0
20241219,111200,59529545,4900,4900,4900,4900,0
20241219,111100,59529545,4900,4900,4900,4900,0
20241219,111000,59529545,4900,4900,4900,4900,0
20241219,110900,59529545,4900,4900,4900,4900,0
20241219,110800,59529545,4900,4900,4900,4900,0
20241219,110700,59529545,4900,4900,4900,4900,0
20241219,110600,59529545,4900,4900,4900,4900,0
20241219,110500,59529545,4900,4900,4900,4900,0
20241219,110400,59529545,4900,4895,4900,4895,10
20241219,110300,59480550,4900,4900,4900,4900,0
20241219,110200,59480550,4900,4900,4900,4900,1
20241219,110100,59475650,4895,4895,4895,4895,1
20241219,110000,59470755,4900,4900,4900,4900,0
20241219,105900,59470755,4900,4900,4900,4900,0
20241219,105800,59470755,4900,4900,4900,4900,0
20241219,105700,59470755,4900,4900,4900,4900,0
20241219,105600,59470755,4900,4900,4900,4900,0
20241219,105500,59470755,4900,4900,4900,4900,1
20241219,105400,59465855,4880,4895,4895,4880,276
20241219,105300,58115000,4895,4895,4895,4895,2
20241219,105200,58105210,4895,4895,4895,4895,0
20241219,105100,58105210,4895,4895,4895,4895,1
20241219,105000,58100315,4880,4880,4880,4880,3
20241219,104900,58085675,4900,4900,4900,4900,100
20241219,104800,57595675,4900,4900,4900,4900,0
20241219,104700,57595675,4900,4900,4900,4900,0
20241219,104600,57595675,4900,4890,4900,4885,106
20241219,104500,57076320,4900,4895,4900,4895,30
20241219,104400,56929370,4885,4880,4885,4880,155
20241219,104300,56172420,4875,4865,4875,4865,381
20241219,104200,54318105,4865,4865,4865,4865,3
20241219,104100,54303510,4885,4885,4885,4885,0
20241219,104000,54303510,4885,4885,4885,4885,0
20241219,103900,54303510,4885,4885,4885,4885,30
20241219,103800,54156960,4890,4890,4890,4890,0
20241219,103700,54156960,4890,4845,4890,4845,33
20241219,103600,53997030,4845,4845,4845,4845,0
20241219,103500,53997030,4845,4845,4845,4840,145
20241219,103400,53294540,4895,4895,4895,4895,0
20241219,103300,53294540,4895,4895,4895,4895,1
20241219,103200,53289645,4900,4900,4900,4900,0
20241219,103100,53289645,4900,4865,4900,4865,315
20241219,103000,51756410,4865,4865,4865,4865,1
20241219,102900,51751545,4840,4840,4840,4840,0
20241219,102800,51751545,4840,4840,4840,4840,0
20241219,102700,51751545,4840,4840,4840,4840,0
20241219,102600,51751545,4840,4840,4840,4840,0
20241219,102500,51751545,4840,4880,4880,4840,79
20241219,102400,51367130,4905,4905,4905,4905,0
20241219,102300,51367130,4905,4905,4905,4905,0
20241219,102200,51367130,4905,4905,4905,4905,0
20241219,102100,51367130,4905,4905,4905,4905,0
20241219,102000,51367130,4905,4900,4905,4900,456
20241219,101900,49131450,4905,4905,4905,4905,0
20241219,101800,49131450,4905,4885,4905,4885,1323
20241219,101700,42651445,4900,4900,4900,4900,0
20241219,101600,42651445,4900,4900,4900,4900,0
20241219,101500,42651445,4900,4900,4900,4900,0
20241219,101400,42651445,4900,4900,4900,4900,0
20241219,101300,42651445,4900,4865,4900,4830,1001
20241219,101200,37815870,4900,4900,4905,4900,176
20241219,101100,36953465,4905,4870,4905,4870,111
20241219,101000,36412565,4870,4880,4880,4865,8
20241219,100900,36373595,4885,4885,4885,4885,1
20241219,100800,36368710,4900,4865,4900,4865,149
20241219,100700,35643060,4870,4860,4870,4860,629
20241219,100600,32583610,4850,4845,4850,4845,880
20241219,100500,28319110,4845,4845,4845,4845,1
20241219,100400,28314265,4845,4845,4845,4845,0
20241219,100300,28314265,4845,4845,4845,4845,0
20241219,100200,28314265,4845,4845,4845,4845,3
20241219,100100,28299730,4845,4845,4845,4845,0
20241219,100000,28299730,4845,4845,4845,4845,0
20241219,095900,28299730,4845,4845,4845,4845,0
20241219,095800,28299730,4845,4845,4845,4845,0
20241219,095700,28299730,4845,4845,4845,4845,0
20241219,095600,28299730,4845,4845,4845,4845,0
20241219,095500,28299730,4845,4845,4845,4845,0
20241219,095400,28299730,4845,4820,4845,4820,30
20241219,095300,28155105,4850,4850,4850,4825,7
20241219,095200,28121280,4825,4825,4825,4825,78
20241219,095100,27744930,4825,4820,4825,4820,204
20241219,095000,26761645,4825,4825,4825,4825,3
20241219,094900,26747170,4830,4830,4830,4820,1029
20241219,094800,21782360,4845,4845,4845,4845,1
20241219,094700,21777515,4845,4845,4845,4845,0
20241219,094600,21777515,4845,4845,4845,4845,0
20241219,094500,21777515,4845,4845,4845,4845,0
20241219,094400,21777515,4845,4845,4845,4845,200
20241219,094300,20808515,4850,4850,4850,4850,0
20241219,094200,20808515,4850,4850,4850,4850,0
20241219,094100,20808515,4850,4850,4850,4850,0
20241219,094000,20808515,4850,4850,4850,4850,0
20241219,093900,20808515,4850,4850,4850,4850,0
20241219,093800,20808515,4850,4850,4850,4850,0
20241219,093700,20808515,4850,4850,4850,4850,0
20241219,093600,20808515,4850,4850,4850,4850,0
20241219,093500,20808515,4850,4850,4850,4850,0
20241219,093400,20808515,4850,4850,4850,4850,0
20241219,093300,20808515,4850,4850,4850,4850,105
20241219,093200,20299265,4850,4850,4850,4850,0
20241219,093100,20299265,4850,4850,4850,4850,0
20241219,093000,20299265,4850,4850,4850,4850,0
20241219,092900,20299265,4850,4850,4850,4820,18
20241219,092800,20212115,4825,4820,4850,4820,11
20241219,092700,20159040,4850,4850,4850,4850,0
20241219,092600,20159040,4850,4850,4850,4850,1
20241219,092500,20154190,4850,4850,4850,4850,0
20241219,092400,20154190,4850,4830,4850,4820,89
20241219,092300,19725130,4850,4850,4850,4850,0
20241219,092200,19725130,4850,4850,4850,4850,0
20241219,092100,19725130,4850,4850,4850,4850,0
20241219,092000,19725130,4850,4850,4850,4850,0
20241219,091900,19725130,4850,4850,4850,4850,0
20241219,091800,19725130,4850,4850,4850,4850,0
20241219,091700,19725130,4850,4850,4850,4850,2
20241219,091600,19715430,4850,4855,4855,4830,24
20241219,091500,19599465,4855,4860,4860,4835,6
20241219,091400,19570340,4860,4860,4860,4860,1
20241219,091300,19565480,4860,4860,4860,4860,10
20241219,091200,19516880,4860,4860,4860,4860,0
20241219,091100,19516880,4860,4860,4860,4860,0
20241219,091000,19516880,4860,4860,4860,4860,0
20241219,090900,19516880,4860,4860,4860,4860,0
20241219,090800,19516880,4860,4860,4860,4860,0
20241219,090700,19516880,4860,4860,4860,4860,1
20241219,090600,19512020,4860,4860,4860,4860,12
20241219,090500,19453700,4860,4860,4860,4860,208
20241219,090400,18442820,4860,4860,4860,4860,10
20241219,090300,18394220,4865,4865,4865,4865,0
20241219,090200,18394220,4865,4865,4865,4865,0
20241219,090100,18394220,4865,4870,4870,4820,1196
20241219,090000,12628475,4895,4820,4895,4820,2620