KissMeData/039020/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192400,490674350,4110,4110,4110,4110,1597
20241219,192300,490674350,4110,4110,4110,4110,0
20241219,192200,490674350,4110,4110,4110,4110,0
20241219,192100,490674350,4110,4110,4110,4110,0
20241219,192000,490674350,4110,4110,4110,4110,0
20241219,191900,490674350,4110,4110,4110,4110,0
20241219,191800,490674350,4110,4110,4110,4110,0
20241219,191700,490674350,4110,4110,4110,4110,0
20241219,191600,490674350,4110,4110,4110,4110,0
20241219,191500,490674350,4110,4110,4110,4110,0
20241219,191400,490674350,4110,4110,4110,4110,0
20241219,191300,490674350,4110,4110,4110,4110,0
20241219,191200,490674350,4110,4110,4110,4110,0
20241219,191100,490674350,4110,4110,4110,4110,0
20241219,191000,490674350,4110,4110,4110,4110,0
20241219,190900,490674350,4110,4110,4110,4110,0
20241219,190800,490674350,4110,4110,4110,4110,0
20241219,190700,490674350,4110,4110,4110,4110,0
20241219,190600,490674350,4110,4110,4110,4110,0
20241219,190500,490674350,4110,4110,4110,4110,0
20241219,190400,490674350,4110,4110,4110,4110,0
20241219,190300,490674350,4110,4110,4110,4110,0
20241219,190200,490674350,4110,4110,4110,4110,0
20241219,190100,490674350,4110,4110,4110,4110,0
20241219,190000,490674350,4110,4110,4110,4110,0
20241219,185900,490674350,4110,4110,4110,4110,0
20241219,185800,490674350,4110,4110,4110,4110,0
20241219,185700,490674350,4110,4110,4110,4110,0
20241219,185600,490674350,4110,4110,4110,4110,0
20241219,185500,490674350,4110,4110,4110,4110,0
20241219,185400,490674350,4110,4110,4110,4110,1597
20241219,185300,490674350,4110,4110,4110,4110,0
20241219,185200,490674350,4110,4110,4110,4110,0
20241219,185100,490674350,4110,4110,4110,4110,0
20241219,185000,490674350,4110,4110,4110,4110,0
20241219,184900,490674350,4110,4110,4110,4110,0
20241219,184800,490674350,4110,4110,4110,4110,0
20241219,184700,490674350,4110,4110,4110,4110,0
20241219,184600,490674350,4110,4110,4110,4110,0
20241219,184500,490674350,4110,4110,4110,4110,0
20241219,184400,490674350,4110,4110,4110,4110,0
20241219,184300,490674350,4110,4110,4110,4110,0
20241219,184200,490674350,4110,4110,4110,4110,0
20241219,184100,490674350,4110,4110,4110,4110,0
20241219,184000,490674350,4110,4110,4110,4110,0
20241219,183900,490674350,4110,4110,4110,4110,0
20241219,183800,490674350,4110,4110,4110,4110,0
20241219,183700,490674350,4110,4110,4110,4110,0
20241219,183600,490674350,4110,4110,4110,4110,0
20241219,183500,490674350,4110,4110,4110,4110,0
20241219,183400,490674350,4110,4110,4110,4110,0
20241219,183300,490674350,4110,4110,4110,4110,0
20241219,183200,490674350,4110,4110,4110,4110,0
20241219,183100,490674350,4110,4110,4110,4110,0
20241219,183000,490674350,4110,4110,4110,4110,0
20241219,182900,490674350,4110,4110,4110,4110,0
20241219,182800,490674350,4110,4110,4110,4110,0
20241219,182700,490674350,4110,4110,4110,4110,0
20241219,182600,490674350,4110,4110,4110,4110,0
20241219,182500,490674350,4110,4110,4110,4110,0
20241219,182400,490674350,4110,4110,4110,4110,1597
20241219,182300,490674350,4110,4110,4110,4110,0
20241219,182200,490674350,4110,4110,4110,4110,0
20241219,182100,490674350,4110,4110,4110,4110,0
20241219,182000,490674350,4110,4110,4110,4110,0
20241219,181900,490674350,4110,4110,4110,4110,0
20241219,181800,490674350,4110,4110,4110,4110,0
20241219,181700,490674350,4110,4110,4110,4110,0
20241219,181600,490674350,4110,4110,4110,4110,0
20241219,181500,490674350,4110,4110,4110,4110,0
20241219,181400,490674350,4110,4110,4110,4110,0
20241219,181300,490674350,4110,4110,4110,4110,0
20241219,181200,490674350,4110,4110,4110,4110,0
20241219,181100,490674350,4110,4110,4110,4110,0
20241219,181000,490674350,4110,4110,4110,4110,0
20241219,180900,490674350,4110,4110,4110,4110,0
20241219,180800,490674350,4110,4110,4110,4110,0
20241219,180700,490674350,4110,4110,4110,4110,0
20241219,180600,490674350,4110,4110,4110,4110,0
20241219,180500,490674350,4110,4110,4110,4110,0
20241219,180400,490674350,4110,4110,4110,4110,0
20241219,180300,490674350,4110,4110,4110,4110,0
20241219,180200,490674350,4110,4110,4110,4110,0
20241219,180100,490674350,4110,4110,4110,4110,0
20241219,180000,490674350,4110,4110,4110,4110,0
20241219,175900,490674350,4110,4110,4110,4110,0
20241219,175800,490674350,4110,4110,4110,4110,0
20241219,175700,490674350,4110,4110,4110,4110,0
20241219,175600,490674350,4110,4110,4110,4110,0
20241219,175500,490674350,4110,4110,4110,4110,0
20241219,175400,490674350,4110,4110,4110,4110,1597
20241219,175300,490674350,4110,4110,4110,4110,0
20241219,175200,490674350,4110,4110,4110,4110,0
20241219,175100,490674350,4110,4110,4110,4110,0
20241219,175000,490674350,4110,4110,4110,4110,0
20241219,174900,490674350,4110,4110,4110,4110,0
20241219,174800,490674350,4110,4110,4110,4110,0
20241219,174700,490674350,4110,4110,4110,4110,0
20241219,174600,490674350,4110,4110,4110,4110,0
20241219,174500,490674350,4110,4110,4110,4110,0
20241219,174400,490674350,4110,4110,4110,4110,0
20241219,174300,490674350,4110,4110,4110,4110,0
20241219,174200,490674350,4110,4110,4110,4110,0
20241219,174100,490674350,4110,4110,4110,4110,0
20241219,174000,490674350,4110,4110,4110,4110,0
20241219,173900,490674350,4110,4110,4110,4110,0
20241219,173800,490674350,4110,4110,4110,4110,0
20241219,173700,490674350,4110,4110,4110,4110,0
20241219,173600,490674350,4110,4110,4110,4110,0
20241219,173500,490674350,4110,4110,4110,4110,0
20241219,173400,490674350,4110,4110,4110,4110,0
20241219,173300,490674350,4110,4110,4110,4110,0
20241219,173200,490674350,4110,4110,4110,4110,0
20241219,173100,490674350,4110,4110,4110,4110,0
20241219,173000,490674350,4110,4110,4110,4110,0
20241219,172900,490674350,4110,4110,4110,4110,0
20241219,172800,490674350,4110,4110,4110,4110,0
20241219,172700,490674350,4110,4110,4110,4110,0
20241219,172600,490674350,4110,4110,4110,4110,0
20241219,172500,490674350,4110,4110,4110,4110,0
20241219,172400,490674350,4110,4110,4110,4110,1597
20241219,172300,490674350,4110,4110,4110,4110,0
20241219,172200,490674350,4110,4110,4110,4110,0
20241219,172100,490674350,4110,4110,4110,4110,0
20241219,172000,490674350,4110,4110,4110,4110,0
20241219,171900,490674350,4110,4110,4110,4110,0
20241219,171800,490674350,4110,4110,4110,4110,0
20241219,171700,490674350,4110,4110,4110,4110,0
20241219,171600,490674350,4110,4110,4110,4110,0
20241219,171500,490674350,4110,4110,4110,4110,0
20241219,171400,490674350,4110,4110,4110,4110,0
20241219,171300,490674350,4110,4110,4110,4110,0
20241219,171200,490674350,4110,4110,4110,4110,0
20241219,171100,490674350,4110,4110,4110,4110,0
20241219,171000,490674350,4110,4110,4110,4110,0
20241219,170900,490674350,4110,4110,4110,4110,0
20241219,170800,490674350,4110,4110,4110,4110,0
20241219,170700,490674350,4110,4110,4110,4110,0
20241219,170600,490674350,4110,4110,4110,4110,0
20241219,170500,490674350,4110,4110,4110,4110,0
20241219,170400,490674350,4110,4110,4110,4110,0
20241219,170300,490674350,4110,4110,4110,4110,0
20241219,170200,490674350,4110,4110,4110,4110,0
20241219,170100,490674350,4110,4110,4110,4110,0
20241219,170000,490674350,4110,4110,4110,4110,0
20241219,165900,490674350,4110,4110,4110,4110,0
20241219,165800,490674350,4110,4110,4110,4110,0
20241219,165700,490674350,4110,4110,4110,4110,0
20241219,165600,490674350,4110,4110,4110,4110,0
20241219,165500,490674350,4110,4110,4110,4110,0
20241219,165400,490674350,4110,4110,4110,4110,1597
20241219,165300,490674350,4110,4110,4110,4110,0
20241219,165200,490674350,4110,4110,4110,4110,0
20241219,165100,490674350,4110,4110,4110,4110,0
20241219,165000,490674350,4110,4110,4110,4110,0
20241219,164900,490674350,4110,4110,4110,4110,0
20241219,164800,490674350,4110,4110,4110,4110,0
20241219,164700,490674350,4110,4110,4110,4110,0
20241219,164600,490674350,4110,4110,4110,4110,0
20241219,164500,490674350,4110,4110,4110,4110,0
20241219,164400,490674350,4110,4110,4110,4110,0
20241219,164300,490674350,4110,4110,4110,4110,0
20241219,164200,490674350,4110,4110,4110,4110,0
20241219,164100,490674350,4110,4110,4110,4110,0
20241219,164000,490674350,4110,4110,4110,4110,0
20241219,163900,490674350,4110,4110,4110,4110,0
20241219,163800,490674350,4110,4110,4110,4110,0
20241219,163700,490674350,4110,4110,4110,4110,0
20241219,163600,490674350,4110,4110,4110,4110,0
20241219,163500,490674350,4110,4110,4110,4110,0
20241219,163400,490674350,4110,4110,4110,4110,0
20241219,163300,490674350,4110,4110,4110,4110,0
20241219,163200,490674350,4110,4110,4110,4110,0
20241219,163100,490674350,4110,4110,4110,4110,0
20241219,163000,490674350,4110,4110,4110,4110,0
20241219,162900,490674350,4110,4110,4110,4110,0
20241219,162800,490674350,4110,4110,4110,4110,0
20241219,162700,490674350,4110,4110,4110,4110,0
20241219,162600,490674350,4110,4110,4110,4110,0
20241219,162500,490674350,4110,4110,4110,4110,0
20241219,162400,490674350,4110,4110,4110,4110,1597
20241219,162300,490674350,4110,4110,4110,4110,0
20241219,162200,490674350,4110,4110,4110,4110,0
20241219,162100,490674350,4110,4110,4110,4110,0
20241219,162000,490674350,4110,4110,4110,4110,0
20241219,161900,490674350,4110,4110,4110,4110,0
20241219,161800,490674350,4110,4110,4110,4110,0
20241219,161700,490674350,4110,4110,4110,4110,0
20241219,161600,490674350,4110,4110,4110,4110,0
20241219,161500,490674350,4110,4110,4110,4110,0
20241219,161400,490674350,4110,4110,4110,4110,0
20241219,161300,490674350,4110,4110,4110,4110,0
20241219,161200,490674350,4110,4110,4110,4110,0
20241219,161100,490674350,4110,4110,4110,4110,0
20241219,161000,490674350,4110,4110,4110,4110,0
20241219,160900,490674350,4110,4110,4110,4110,0
20241219,160800,490674350,4110,4110,4110,4110,0
20241219,160700,490674350,4110,4110,4110,4110,0
20241219,160600,490674350,4110,4110,4110,4110,0
20241219,160500,490674350,4110,4110,4110,4110,0
20241219,160400,490674350,4110,4110,4110,4110,0
20241219,160300,490674350,4110,4110,4110,4110,0
20241219,160200,490674350,4110,4110,4110,4110,0
20241219,160100,490674350,4110,4110,4110,4110,0
20241219,160000,490674350,4110,4110,4110,4110,0
20241219,155900,490674350,4110,4110,4110,4110,0
20241219,155800,490674350,4110,4110,4110,4110,0
20241219,155700,490674350,4110,4110,4110,4110,0
20241219,155600,490674350,4110,4110,4110,4110,0
20241219,155500,490674350,4110,4110,4110,4110,0
20241219,155400,490674350,4110,4110,4110,4110,1597
20241219,155300,490674350,4110,4110,4110,4110,0
20241219,155200,490674350,4110,4110,4110,4110,0
20241219,155100,490674350,4110,4110,4110,4110,0
20241219,155000,490674350,4110,4110,4110,4110,0
20241219,154900,490674350,4110,4110,4110,4110,0
20241219,154800,490674350,4110,4110,4110,4110,0
20241219,154700,490674350,4110,4110,4110,4110,0
20241219,154600,490674350,4110,4110,4110,4110,0
20241219,154500,490674350,4110,4110,4110,4110,0
20241219,154400,490674350,4110,4110,4110,4110,0
20241219,154300,490674350,4110,4110,4110,4110,0
20241219,154200,490674350,4110,4110,4110,4110,0
20241219,154100,490674350,4110,4110,4110,4110,0
20241219,154000,490674350,4110,4110,4110,4110,0
20241219,153900,490674350,4110,4110,4110,4110,0
20241219,153800,490674350,4110,4110,4110,4110,0
20241219,153700,490674350,4110,4110,4110,4110,0
20241219,153600,490674350,4110,4110,4110,4110,0
20241219,153500,490674350,4110,4110,4110,4110,0
20241219,153400,490674350,4110,4110,4110,4110,0
20241219,153300,490674350,4110,4110,4110,4110,0
20241219,153200,490674350,4110,4110,4110,4110,0
20241219,153100,490674350,4110,4110,4110,4110,0
20241219,153000,490674350,4110,4110,4110,4110,1597
20241219,152900,484110680,4110,4110,4110,4110,0
20241219,152800,484110680,4110,4110,4110,4110,0
20241219,152700,484110680,4110,4110,4110,4110,0
20241219,152600,484110680,4110,4110,4110,4110,0
20241219,152500,484110680,4110,4110,4110,4110,0
20241219,152400,484110680,4110,4110,4110,4110,0
20241219,152300,484110680,4110,4110,4110,4110,0
20241219,152200,484110680,4110,4110,4110,4110,0
20241219,152100,484110680,4110,4110,4110,4110,0
20241219,152000,484110680,4110,4110,4110,4110,0
20241219,151900,484110680,4110,4110,4125,4110,1159
20241219,151800,479338620,4110,4115,4115,4110,104
20241219,151700,478910955,4120,4110,4120,4110,2219
20241219,151600,469779110,4110,4110,4110,4105,601
20241219,151500,467309500,4100,4100,4100,4090,759
20241219,151400,464200590,4095,4090,4095,4090,497
20241219,151300,462165930,4090,4065,4090,4065,886
20241219,151200,458558865,4065,4065,4065,4065,756
20241219,151100,455485725,4065,4065,4070,4065,172
20241219,151000,454786540,4065,4070,4070,4065,1796
20241219,150900,447485795,4065,4065,4065,4065,472
20241219,150800,445567115,4065,4060,4065,4060,56
20241219,150700,445339745,4065,4065,4065,4060,86
20241219,150600,444990515,4065,4060,4065,4060,73
20241219,150500,444694130,4060,4070,4070,4060,608
20241219,150400,442225450,4070,4060,4070,4060,735
20241219,150300,439241340,4065,4065,4065,4065,591
20241219,150200,436838925,4065,4065,4065,4065,9
20241219,150100,436802340,4070,4070,4070,4070,0
20241219,150000,436802340,4070,4070,4070,4070,311
20241219,145900,435536570,4085,4070,4085,4070,221
20241219,145800,434635570,4085,4070,4085,4070,5
20241219,145700,434615205,4070,4070,4070,4070,1259
20241219,145600,429491075,4070,4085,4085,4065,1748
20241219,145500,422376765,4075,4080,4085,4070,803
20241219,145400,419105875,4090,4090,4090,4090,0
20241219,145300,419105875,4090,4090,4090,4090,0
20241219,145200,419105875,4090,4075,4090,4075,81
20241219,145100,418775650,4075,4080,4080,4075,1842
20241219,145000,411266165,4080,4080,4080,4080,848
20241219,144900,407806325,4080,4080,4080,4080,42
20241219,144800,407634965,4080,4080,4080,4080,0
20241219,144700,407634965,4080,4080,4080,4080,10
20241219,144600,407594165,4080,4080,4080,4080,1
20241219,144500,407590085,4095,4095,4095,4095,75
20241219,144400,407282960,4095,4095,4095,4095,1
20241219,144300,407278865,4080,4080,4080,4080,0
20241219,144200,407278865,4080,4085,4085,4080,50
20241219,144100,407074860,4090,4090,4090,4090,200
20241219,144000,406256860,4090,4090,4090,4090,363
20241219,143900,404772190,4090,4085,4090,4080,203
20241219,143800,403942930,4090,4090,4090,4090,0
20241219,143700,403942930,4090,4090,4090,4090,0
20241219,143600,403942930,4090,4090,4090,4090,0
20241219,143500,403942930,4090,4090,4090,4090,0
20241219,143400,403942930,4090,4090,4090,4090,0
20241219,143300,403942930,4090,4090,4090,4090,50
20241219,143200,403738430,4095,4080,4095,4080,77
20241219,143100,403424245,4080,4080,4080,4080,106
20241219,143000,402991765,4085,4090,4090,4085,619
20241219,142900,400463080,4095,4095,4095,4095,0
20241219,142800,400463080,4095,4095,4095,4095,0
20241219,142700,400463080,4095,4095,4095,4095,1
20241219,142600,400458985,4085,4085,4085,4085,0
20241219,142500,400458985,4085,4085,4085,4085,0
20241219,142400,400458985,4085,4075,4085,4075,1088
20241219,142300,396018435,4080,4080,4080,4080,1000
20241219,142200,391938435,4075,4085,4085,4075,4793
20241219,142100,372390050,4085,4095,4095,4085,982
20241219,142000,368375100,4100,4110,4110,4100,589
20241219,141900,365960150,4105,4105,4105,4105,23
20241219,141800,365865735,4100,4100,4100,4095,1463
20241219,141700,359867605,4100,4110,4110,4100,771
20241219,141600,356704715,4115,4125,4125,4110,750
20241219,141500,353616180,4125,4125,4125,4125,511
20241219,141400,351508305,4125,4125,4125,4125,11
20241219,141300,351462930,4115,4140,4140,4115,2761
20241219,141200,340056890,4145,4145,4145,4145,155
20241219,141100,339414415,4150,4165,4165,4150,3554
20241219,141000,324647765,4160,4185,4185,4160,1992
20241219,140900,316337710,4185,4190,4195,4175,1200
20241219,140800,311319260,4180,4175,4180,4175,505
20241219,140700,309209360,4160,4155,4160,4155,321
20241219,140600,307875555,4155,4095,4155,4095,5410
20241219,140500,285484390,4095,4090,4095,4090,300
20241219,140400,284256390,4095,4095,4095,4095,0
20241219,140300,284256390,4095,4095,4095,4095,0
20241219,140200,284256390,4095,4095,4095,4095,0
20241219,140100,284256390,4095,4095,4095,4095,0
20241219,140000,284256390,4095,4095,4095,4095,0
20241219,135900,284256390,4095,4095,4095,4095,24
20241219,135800,284158110,4095,4095,4095,4095,0
20241219,135700,284158110,4095,4095,4095,4095,48
20241219,135600,283961550,4095,4095,4095,4095,1
20241219,135500,283957455,4090,4090,4090,4090,0
20241219,135400,283957455,4090,4090,4090,4090,5
20241219,135300,283937005,4090,4090,4090,4090,0
20241219,135200,283937005,4090,4090,4090,4090,0
20241219,135100,283937005,4090,4090,4090,4090,0
20241219,135000,283937005,4090,4090,4090,4090,0
20241219,134900,283937005,4090,4090,4090,4090,20
20241219,134800,283855205,4095,4095,4095,4095,7
20241219,134700,283826540,4100,4100,4100,4100,0
20241219,134600,283826540,4100,4100,4100,4100,502
20241219,134500,281768340,4105,4105,4105,4105,0
20241219,134400,281768340,4105,4105,4105,4105,175
20241219,134300,281049965,4110,4110,4110,4110,0
20241219,134200,281049965,4110,4110,4110,4110,989
20241219,134100,276985175,4120,4120,4120,4120,0
20241219,134000,276985175,4120,4120,4120,4120,0
20241219,133900,276985175,4120,4120,4120,4120,0
20241219,133800,276985175,4120,4120,4120,4120,123
20241219,133700,276478415,4120,4120,4120,4120,0
20241219,133600,276478415,4120,4120,4120,4120,0
20241219,133500,276478415,4120,4120,4120,4120,0
20241219,133400,276478415,4120,4120,4120,4120,242
20241219,133300,275481375,4120,4115,4120,4115,36
20241219,133200,275333085,4110,4110,4110,4110,0
20241219,133100,275333085,4110,4110,4110,4110,0
20241219,133000,275333085,4110,4110,4110,4110,0
20241219,132900,275333085,4110,4110,4110,4110,0
20241219,132800,275333085,4110,4110,4110,4110,467
20241219,132700,273413715,4110,4110,4110,4110,0
20241219,132600,273413715,4110,4110,4110,4110,0
20241219,132500,273413715,4110,4110,4110,4110,0
20241219,132400,273413715,4110,4110,4110,4110,0
20241219,132300,273413715,4110,4110,4110,4110,0
20241219,132200,273413715,4110,4110,4110,4110,0
20241219,132100,273413715,4110,4110,4110,4110,0
20241219,132000,273413715,4110,4110,4110,4110,0
20241219,131900,273413715,4110,4110,4110,4110,0
20241219,131800,273413715,4110,4110,4110,4110,620
20241219,131700,270865515,4110,4110,4110,4110,0
20241219,131600,270865515,4110,4110,4110,4110,608
20241219,131500,268366635,4110,4110,4110,4110,1
20241219,131400,268362525,4110,4110,4110,4110,0
20241219,131300,268362525,4110,4110,4110,4110,0
20241219,131200,268362525,4110,4110,4110,4110,5
20241219,131100,268341975,4110,4110,4110,4110,0
20241219,131000,268341975,4110,4110,4110,4110,1
20241219,130900,268337865,4100,4105,4105,4100,4
20241219,130800,268321460,4095,4095,4095,4095,0
20241219,130700,268321460,4095,4095,4095,4095,0
20241219,130600,268321460,4095,4100,4100,4095,500
20241219,130500,266273875,4095,4095,4095,4095,494
20241219,130400,264250945,4110,4115,4115,4110,611
20241219,130300,261737225,4110,4110,4110,4110,91
20241219,130200,261363215,4110,4110,4110,4110,0
20241219,130100,261363215,4110,4110,4110,4110,0
20241219,130000,261363215,4110,4110,4110,4110,0
20241219,125900,261363215,4110,4110,4110,4110,0
20241219,125800,261363215,4110,4110,4110,4110,0
20241219,125700,261363215,4110,4110,4110,4110,0
20241219,125600,261363215,4110,4110,4110,4110,1
20241219,125500,261359105,4095,4095,4110,4095,403
20241219,125400,259708805,4100,4100,4100,4100,45
20241219,125300,259524305,4100,4100,4100,4100,0
20241219,125200,259524305,4100,4100,4100,4100,0
20241219,125100,259524305,4100,4100,4100,4100,0
20241219,125000,259524305,4100,4100,4100,4100,164
20241219,124900,258851905,4100,4100,4100,4100,0
20241219,124800,258851905,4100,4100,4100,4100,0
20241219,124700,258851905,4100,4100,4100,4100,5
20241219,124600,258831405,4100,4100,4100,4100,0
20241219,124500,258831405,4100,4100,4100,4100,0
20241219,124400,258831405,4100,4100,4100,4100,0
20241219,124300,258831405,4100,4100,4100,4100,0
20241219,124200,258831405,4100,4100,4100,4100,0
20241219,124100,258831405,4100,4100,4100,4100,0
20241219,124000,258831405,4100,4100,4100,4100,0
20241219,123900,258831405,4100,4100,4100,4100,1
20241219,123800,258827305,4085,4085,4085,4085,10
20241219,123700,258786455,4100,4100,4100,4100,0
20241219,123600,258786455,4100,4095,4100,4095,686
20241219,123500,255977280,4100,4100,4100,4100,0
20241219,123400,255977280,4100,4100,4100,4100,0
20241219,123300,255977280,4100,4100,4100,4100,0
20241219,123200,255977280,4100,4100,4100,4100,0
20241219,123100,255977280,4100,4100,4100,4100,0
20241219,123000,255977280,4100,4100,4100,4100,0
20241219,122900,255977280,4100,4100,4100,4100,0
20241219,122800,255977280,4100,4100,4100,4100,0
20241219,122700,255977280,4100,4100,4100,4100,0
20241219,122600,255977280,4100,4100,4100,4100,0
20241219,122500,255977280,4100,4100,4100,4100,1
20241219,122400,255973180,4095,4095,4095,4095,0
20241219,122300,255973180,4095,4095,4095,4095,0
20241219,122200,255973180,4095,4095,4095,4095,0
20241219,122100,255973180,4095,4095,4095,4095,0
20241219,122000,255973180,4095,4095,4095,4095,100
20241219,121900,255563680,4095,4095,4095,4095,0
20241219,121800,255563680,4095,4095,4095,4095,0
20241219,121700,255563680,4095,4095,4095,4095,2
20241219,121600,255555490,4095,4095,4095,4095,0
20241219,121500,255555490,4095,4095,4095,4095,0
20241219,121400,255555490,4095,4095,4095,4095,0
20241219,121300,255555490,4095,4095,4095,4095,200
20241219,121200,254736490,4095,4095,4095,4095,0
20241219,121100,254736490,4095,4095,4095,4095,0
20241219,121000,254736490,4095,4095,4095,4095,0
20241219,120900,254736490,4095,4095,4095,4095,0
20241219,120800,254736490,4095,4095,4095,4095,0
20241219,120700,254736490,4095,4095,4095,4095,0
20241219,120600,254736490,4095,4095,4095,4095,0
20241219,120500,254736490,4095,4095,4095,4095,0
20241219,120400,254736490,4095,4095,4095,4095,1
20241219,120300,254732395,4090,4090,4090,4090,0
20241219,120200,254732395,4090,4090,4090,4090,0
20241219,120100,254732395,4090,4090,4090,4090,243
20241219,120000,253738525,4090,4090,4090,4090,0
20241219,115900,253738525,4090,4090,4090,4090,1
20241219,115800,253734435,4070,4070,4070,4070,0
20241219,115700,253734435,4070,4070,4070,4070,0
20241219,115600,253734435,4070,4070,4070,4070,0
20241219,115500,253734435,4070,4070,4070,4070,0
20241219,115400,253734435,4070,4070,4070,4070,0
20241219,115300,253734435,4070,4070,4070,4070,0
20241219,115200,253734435,4070,4070,4070,4070,67
20241219,115100,253461745,4070,4070,4070,4070,0
20241219,115000,253461745,4070,4070,4070,4070,0
20241219,114900,253461745,4070,4070,4070,4070,6
20241219,114800,253437325,4060,4060,4060,4060,201
20241219,114700,252621265,4060,4070,4070,4060,134
20241219,114600,252076225,4070,4070,4070,4070,0
20241219,114500,252076225,4070,4070,4070,4070,3
20241219,114400,252064015,4070,4070,4070,4070,1
20241219,114300,252059945,4070,4065,4070,4060,5
20241219,114200,252039615,4090,4090,4090,4090,0
20241219,114100,252039615,4090,4075,4090,4075,2
20241219,114000,252031450,4065,4070,4070,4065,2075
20241219,113900,243589535,4100,4100,4100,4100,0
20241219,113800,243589535,4100,4100,4100,4100,0
20241219,113700,243589535,4100,4080,4100,4070,126
20241219,113600,243076665,4080,4080,4080,4080,1
20241219,113500,243072585,4075,4075,4075,4075,544
20241219,113400,240855785,4075,4075,4075,4075,1
20241219,113300,240851710,4070,4070,4070,4070,34
20241219,113200,240713330,4075,4075,4075,4075,0
20241219,113100,240713330,4075,4075,4075,4075,0
20241219,113000,240713330,4075,4075,4075,4075,25
20241219,112900,240611455,4080,4080,4080,4080,0
20241219,112800,240611455,4080,4080,4080,4080,1
20241219,112700,240607375,4080,4080,4080,4080,0
20241219,112600,240607375,4080,4090,4090,4080,600
20241219,112500,238157565,4100,4100,4100,4100,4
20241219,112400,238141165,4100,4100,4100,4100,0
20241219,112300,238141165,4100,4100,4100,4100,0
20241219,112200,238141165,4100,4100,4100,4100,0
20241219,112100,238141165,4100,4100,4100,4100,0
20241219,112000,238141165,4100,4100,4100,4100,0
20241219,111900,238141165,4100,4075,4100,4050,14308
20241219,111800,179891095,4090,4090,4090,4090,0
20241219,111700,179891095,4090,4090,4090,4090,0
20241219,111600,179891095,4090,4090,4090,4090,0
20241219,111500,179891095,4090,4090,4090,4090,0
20241219,111400,179891095,4090,4090,4090,4090,0
20241219,111300,179891095,4090,4090,4090,4090,20
20241219,111200,179809295,4090,4090,4090,4090,1
20241219,111100,179805205,4075,4075,4075,4075,10
20241219,111000,179764455,4090,4080,4090,4080,51
20241219,110900,179556365,4085,4085,4085,4085,100
20241219,110800,179147865,4090,4090,4090,4090,0
20241219,110700,179147865,4090,4090,4090,4090,278
20241219,110600,178010845,4090,4090,4090,4090,0
20241219,110500,178010845,4090,4090,4090,4090,0
20241219,110400,178010845,4090,4090,4090,4090,12
20241219,110300,177961765,4090,4075,4090,4075,337
20241219,110200,176588475,4090,4090,4090,4090,0
20241219,110100,176588475,4090,4085,4090,4075,1047
20241219,110000,172315585,4085,4085,4085,4085,0
20241219,105900,172315585,4085,4085,4085,4085,1
20241219,105800,172311500,4080,4080,4080,4080,0
20241219,105700,172311500,4080,4080,4080,4080,0
20241219,105600,172311500,4080,4080,4080,4080,0
20241219,105500,172311500,4080,4080,4080,4080,0
20241219,105400,172311500,4080,4080,4080,4080,1
20241219,105300,172307420,4100,4100,4100,4100,4
20241219,105200,172291020,4100,4100,4100,4100,1
20241219,105100,172286920,4080,4085,4085,4080,116
20241219,105000,171813560,4090,4090,4090,4090,171
20241219,104900,171114170,4100,4100,4100,4100,0
20241219,104800,171114170,4100,4100,4100,4100,1
20241219,104700,171110070,4090,4090,4090,4090,2
20241219,104600,171101890,4100,4100,4100,4100,0
20241219,104500,171101890,4100,4100,4100,4100,0
20241219,104400,171101890,4100,4100,4100,4100,0
20241219,104300,171101890,4100,4100,4100,4100,0
20241219,104200,171101890,4100,4100,4100,4100,0
20241219,104100,171101890,4100,4100,4100,4100,0
20241219,104000,171101890,4100,4100,4100,4100,20
20241219,103900,171019890,4100,4100,4100,4100,48
20241219,103800,170823090,4100,4100,4100,4100,100
20241219,103700,170413090,4100,4100,4100,4100,1
20241219,103600,170408990,4080,4080,4080,4080,0
20241219,103500,170408990,4080,4080,4080,4080,0
20241219,103400,170408990,4080,4080,4080,4080,105
20241219,103300,169980590,4080,4080,4080,4080,0
20241219,103200,169980590,4080,4080,4080,4080,0
20241219,103100,169980590,4080,4080,4100,4070,2571
20241219,103000,159506370,4080,4090,4090,4080,2
20241219,102900,159498200,4100,4080,4100,4080,10
20241219,102800,159457370,4080,4080,4080,4080,230
20241219,102700,158518970,4080,4085,4085,4080,2232
20241219,102600,149410350,4090,4115,4115,4090,8271
20241219,102500,115502365,4110,4115,4115,4110,1233
20241219,102400,110434500,4135,4135,4135,4135,0
20241219,102300,110434500,4135,4125,4135,4125,2
20241219,102200,110426240,4115,4115,4115,4115,500
20241219,102100,108368740,4125,4125,4125,4125,0
20241219,102000,108368740,4125,4125,4125,4125,0
20241219,101900,108368740,4125,4125,4125,4125,0
20241219,101800,108368740,4125,4125,4125,4125,0
20241219,101700,108368740,4125,4125,4125,4125,0
20241219,101600,108368740,4125,4125,4125,4125,0
20241219,101500,108368740,4125,4125,4125,4125,0
20241219,101400,108368740,4125,4125,4125,4125,0
20241219,101300,108368740,4125,4120,4125,4120,166
20241219,101200,107684370,4120,4115,4120,4115,31
20241219,101100,107556800,4115,4115,4115,4115,34
20241219,101000,107416890,4125,4125,4125,4125,200
20241219,100900,106591890,4125,4125,4125,4125,0
20241219,100800,106591890,4125,4125,4125,4125,0
20241219,100700,106591890,4125,4125,4125,4125,1
20241219,100600,106587765,4135,4135,4135,4135,0
20241219,100500,106587765,4135,4135,4135,4135,0
20241219,100400,106587765,4135,4125,4135,4125,2
20241219,100300,106579505,4115,4115,4115,4115,590
20241219,100200,104151655,4135,4135,4135,4135,0
20241219,100100,104151655,4135,4135,4135,4135,0
20241219,100000,104151655,4135,4135,4135,4135,0
20241219,095900,104151655,4135,4125,4135,4125,4
20241219,095800,104135145,4125,4125,4125,4125,1
20241219,095700,104131020,4110,4110,4110,4100,1277
20241219,095600,98888650,4105,4105,4105,4105,0
20241219,095500,98888650,4105,4105,4105,4105,0
20241219,095400,98888650,4105,4105,4125,4105,1152
20241219,095300,94159660,4115,4115,4115,4115,200
20241219,095200,93336660,4125,4125,4125,4125,0
20241219,095100,93336660,4125,4115,4125,4115,203
20241219,095000,92501285,4110,4110,4110,4110,0
20241219,094900,92501285,4110,4110,4110,4110,100
20241219,094800,92090285,4110,4120,4120,4110,856
20241219,094700,88571280,4125,4125,4125,4125,0
20241219,094600,88571280,4125,4125,4125,4125,0
20241219,094500,88571280,4125,4125,4125,4125,2
20241219,094400,88563030,4125,4125,4125,4125,0
20241219,094300,88563030,4125,4125,4125,4125,1
20241219,094200,88558905,4125,4125,4125,4125,0
20241219,094100,88558905,4125,4115,4125,4115,21
20241219,094000,88472480,4135,4125,4135,4125,2
20241219,093900,88464220,4115,4115,4115,4115,34
20241219,093800,88324310,4125,4125,4125,4125,1
20241219,093700,88320185,4115,4115,4115,4115,1
20241219,093600,88316070,4105,4105,4105,4105,943
20241219,093500,84445055,4110,4110,4110,4110,115
20241219,093400,83972405,4110,4110,4110,4110,0
20241219,093300,83972405,4110,4110,4110,4110,0
20241219,093200,83972405,4110,4115,4115,4110,1707
20241219,093100,76953860,4115,4125,4125,4115,1287
20241219,093000,71651295,4135,4135,4135,4135,80
20241219,092900,71320495,4135,4135,4135,4135,504
20241219,092800,69236455,4145,4135,4145,4135,2
20241219,092700,69228175,4115,4115,4115,4115,0
20241219,092600,69228175,4115,4115,4115,4115,0
20241219,092500,69228175,4115,4115,4115,4115,0
20241219,092400,69228175,4115,4120,4120,4115,2043
20241219,092300,60819620,4120,4130,4130,4120,2012
20241219,092200,52520560,4130,4135,4135,4130,334
20241219,092100,51139775,4140,4165,4165,4140,5071
20241219,092000,30106670,4180,4180,4180,4180,0
20241219,091900,30106670,4180,4180,4180,4180,20
20241219,091800,30023070,4180,4180,4180,4180,200
20241219,091700,29187070,4180,4165,4180,4165,537
20241219,091600,26950450,4165,4180,4180,4165,719
20241219,091500,23952745,4180,4180,4180,4180,0
20241219,091400,23952745,4180,4175,4180,4175,624
20241219,091300,21347075,4150,4150,4150,4150,0
20241219,091200,21347075,4150,4150,4150,4150,0
20241219,091100,21347075,4150,4150,4150,4150,0
20241219,091000,21347075,4150,4150,4150,4150,60
20241219,090900,21098075,4150,4175,4175,4150,10
20241219,090800,21056550,4145,4145,4145,4145,5
20241219,090700,21035825,4145,4145,4145,4145,25
20241219,090600,20932200,4145,4145,4145,4145,0
20241219,090500,20932200,4145,4150,4150,4140,2276
20241219,090400,11498555,4140,4140,4140,4140,0
20241219,090300,11498555,4140,4140,4140,4140,0
20241219,090200,11498555,4140,4140,4145,4140,242
20241219,090100,10496175,4140,4150,4165,4140,942
20241219,090000,6588615,4160,4170,4270,4160,1580