KissMeData/052460/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193500,124309425,2095,2095,2095,2095,883
20241217,193400,124309425,2095,2095,2095,2095,0
20241217,193300,124309425,2095,2095,2095,2095,0
20241217,193200,124309425,2095,2095,2095,2095,0
20241217,193100,124309425,2095,2095,2095,2095,0
20241217,193000,124309425,2095,2095,2095,2095,0
20241217,192900,124309425,2095,2095,2095,2095,0
20241217,192800,124309425,2095,2095,2095,2095,0
20241217,192700,124309425,2095,2095,2095,2095,0
20241217,192600,124309425,2095,2095,2095,2095,0
20241217,192500,124309425,2095,2095,2095,2095,0
20241217,192400,124309425,2095,2095,2095,2095,0
20241217,192300,124309425,2095,2095,2095,2095,0
20241217,192200,124309425,2095,2095,2095,2095,0
20241217,192100,124309425,2095,2095,2095,2095,0
20241217,192000,124309425,2095,2095,2095,2095,0
20241217,191900,124309425,2095,2095,2095,2095,0
20241217,191800,124309425,2095,2095,2095,2095,0
20241217,191700,124309425,2095,2095,2095,2095,0
20241217,191600,124309425,2095,2095,2095,2095,0
20241217,191500,124309425,2095,2095,2095,2095,0
20241217,191400,124309425,2095,2095,2095,2095,0
20241217,191300,124309425,2095,2095,2095,2095,0
20241217,191200,124309425,2095,2095,2095,2095,0
20241217,191100,124309425,2095,2095,2095,2095,0
20241217,191000,124309425,2095,2095,2095,2095,0
20241217,190900,124309425,2095,2095,2095,2095,0
20241217,190800,124309425,2095,2095,2095,2095,0
20241217,190700,124309425,2095,2095,2095,2095,0
20241217,190600,124309425,2095,2095,2095,2095,0
20241217,190500,124309425,2095,2095,2095,2095,883
20241217,190400,124309425,2095,2095,2095,2095,0
20241217,190300,124309425,2095,2095,2095,2095,0
20241217,190200,124309425,2095,2095,2095,2095,0
20241217,190100,124309425,2095,2095,2095,2095,0
20241217,190000,124309425,2095,2095,2095,2095,0
20241217,185900,124309425,2095,2095,2095,2095,0
20241217,185800,124309425,2095,2095,2095,2095,0
20241217,185700,124309425,2095,2095,2095,2095,0
20241217,185600,124309425,2095,2095,2095,2095,0
20241217,185500,124309425,2095,2095,2095,2095,0
20241217,185400,124309425,2095,2095,2095,2095,0
20241217,185300,124309425,2095,2095,2095,2095,0
20241217,185200,124309425,2095,2095,2095,2095,0
20241217,185100,124309425,2095,2095,2095,2095,0
20241217,185000,124309425,2095,2095,2095,2095,0
20241217,184900,124309425,2095,2095,2095,2095,0
20241217,184800,124309425,2095,2095,2095,2095,0
20241217,184700,124309425,2095,2095,2095,2095,0
20241217,184600,124309425,2095,2095,2095,2095,0
20241217,184500,124309425,2095,2095,2095,2095,0
20241217,184400,124309425,2095,2095,2095,2095,0
20241217,184300,124309425,2095,2095,2095,2095,0
20241217,184200,124309425,2095,2095,2095,2095,0
20241217,184100,124309425,2095,2095,2095,2095,0
20241217,184000,124309425,2095,2095,2095,2095,0
20241217,183900,124309425,2095,2095,2095,2095,0
20241217,183800,124309425,2095,2095,2095,2095,0
20241217,183700,124309425,2095,2095,2095,2095,0
20241217,183600,124309425,2095,2095,2095,2095,0
20241217,183500,124309425,2095,2095,2095,2095,883
20241217,183400,124309425,2095,2095,2095,2095,0
20241217,183300,124309425,2095,2095,2095,2095,0
20241217,183200,124309425,2095,2095,2095,2095,0
20241217,183100,124309425,2095,2095,2095,2095,0
20241217,183000,124309425,2095,2095,2095,2095,0
20241217,182900,124309425,2095,2095,2095,2095,0
20241217,182800,124309425,2095,2095,2095,2095,0
20241217,182700,124309425,2095,2095,2095,2095,0
20241217,182600,124309425,2095,2095,2095,2095,0
20241217,182500,124309425,2095,2095,2095,2095,0
20241217,182400,124309425,2095,2095,2095,2095,0
20241217,182300,124309425,2095,2095,2095,2095,0
20241217,182200,124309425,2095,2095,2095,2095,0
20241217,182100,124309425,2095,2095,2095,2095,0
20241217,182000,124309425,2095,2095,2095,2095,0
20241217,181900,124309425,2095,2095,2095,2095,0
20241217,181800,124309425,2095,2095,2095,2095,0
20241217,181700,124309425,2095,2095,2095,2095,0
20241217,181600,124309425,2095,2095,2095,2095,0
20241217,181500,124309425,2095,2095,2095,2095,0
20241217,181400,124309425,2095,2095,2095,2095,0
20241217,181300,124309425,2095,2095,2095,2095,0
20241217,181200,124309425,2095,2095,2095,2095,0
20241217,181100,124309425,2095,2095,2095,2095,0
20241217,181000,124309425,2095,2095,2095,2095,0
20241217,180900,124309425,2095,2095,2095,2095,0
20241217,180800,124309425,2095,2095,2095,2095,0
20241217,180700,124309425,2095,2095,2095,2095,0
20241217,180600,124309425,2095,2095,2095,2095,0
20241217,180500,124309425,2095,2095,2095,2095,883
20241217,180400,124309425,2095,2095,2095,2095,0
20241217,180300,124309425,2095,2095,2095,2095,0
20241217,180200,124309425,2095,2095,2095,2095,0
20241217,180100,124309425,2095,2095,2095,2095,0
20241217,180000,124309425,2095,2095,2095,2095,0
20241217,175900,124309425,2095,2095,2095,2095,0
20241217,175800,124309425,2095,2095,2095,2095,0
20241217,175700,124309425,2095,2095,2095,2095,0
20241217,175600,124309425,2095,2095,2095,2095,0
20241217,175500,124309425,2095,2095,2095,2095,0
20241217,175400,124309425,2095,2095,2095,2095,0
20241217,175300,124309425,2095,2095,2095,2095,0
20241217,175200,124309425,2095,2095,2095,2095,0
20241217,175100,124309425,2095,2095,2095,2095,0
20241217,175000,124309425,2095,2095,2095,2095,0
20241217,174900,124309425,2095,2095,2095,2095,0
20241217,174800,124309425,2095,2095,2095,2095,0
20241217,174700,124309425,2095,2095,2095,2095,0
20241217,174600,124309425,2095,2095,2095,2095,0
20241217,174500,124309425,2095,2095,2095,2095,0
20241217,174400,124309425,2095,2095,2095,2095,0
20241217,174300,124309425,2095,2095,2095,2095,0
20241217,174200,124309425,2095,2095,2095,2095,0
20241217,174100,124309425,2095,2095,2095,2095,0
20241217,174000,124309425,2095,2095,2095,2095,0
20241217,173900,124309425,2095,2095,2095,2095,0
20241217,173800,124309425,2095,2095,2095,2095,0
20241217,173700,124309425,2095,2095,2095,2095,0
20241217,173600,124309425,2095,2095,2095,2095,0
20241217,173500,124309425,2095,2095,2095,2095,883
20241217,173400,124309425,2095,2095,2095,2095,0
20241217,173300,124309425,2095,2095,2095,2095,0
20241217,173200,124309425,2095,2095,2095,2095,0
20241217,173100,124309425,2095,2095,2095,2095,0
20241217,173000,124309425,2095,2095,2095,2095,0
20241217,172900,124309425,2095,2095,2095,2095,0
20241217,172800,124309425,2095,2095,2095,2095,0
20241217,172700,124309425,2095,2095,2095,2095,0
20241217,172600,124309425,2095,2095,2095,2095,0
20241217,172500,124309425,2095,2095,2095,2095,0
20241217,172400,124309425,2095,2095,2095,2095,0
20241217,172300,124309425,2095,2095,2095,2095,0
20241217,172200,124309425,2095,2095,2095,2095,0
20241217,172100,124309425,2095,2095,2095,2095,0
20241217,172000,124309425,2095,2095,2095,2095,0
20241217,171900,124309425,2095,2095,2095,2095,0
20241217,171800,124309425,2095,2095,2095,2095,0
20241217,171700,124309425,2095,2095,2095,2095,0
20241217,171600,124309425,2095,2095,2095,2095,0
20241217,171500,124309425,2095,2095,2095,2095,0
20241217,171400,124309425,2095,2095,2095,2095,0
20241217,171300,124309425,2095,2095,2095,2095,0
20241217,171200,124309425,2095,2095,2095,2095,0
20241217,171100,124309425,2095,2095,2095,2095,0
20241217,171000,124309425,2095,2095,2095,2095,0
20241217,170900,124309425,2095,2095,2095,2095,0
20241217,170800,124309425,2095,2095,2095,2095,0
20241217,170700,124309425,2095,2095,2095,2095,0
20241217,170600,124309425,2095,2095,2095,2095,0
20241217,170500,124309425,2095,2095,2095,2095,883
20241217,170400,124309425,2095,2095,2095,2095,0
20241217,170300,124309425,2095,2095,2095,2095,0
20241217,170200,124309425,2095,2095,2095,2095,0
20241217,170100,124309425,2095,2095,2095,2095,0
20241217,170000,124309425,2095,2095,2095,2095,0
20241217,165900,124309425,2095,2095,2095,2095,0
20241217,165800,124309425,2095,2095,2095,2095,0
20241217,165700,124309425,2095,2095,2095,2095,0
20241217,165600,124309425,2095,2095,2095,2095,0
20241217,165500,124309425,2095,2095,2095,2095,0
20241217,165400,124309425,2095,2095,2095,2095,0
20241217,165300,124309425,2095,2095,2095,2095,0
20241217,165200,124309425,2095,2095,2095,2095,0
20241217,165100,124309425,2095,2095,2095,2095,0
20241217,165000,124309425,2095,2095,2095,2095,0
20241217,164900,124309425,2095,2095,2095,2095,0
20241217,164800,124309425,2095,2095,2095,2095,0
20241217,164700,124309425,2095,2095,2095,2095,0
20241217,164600,124309425,2095,2095,2095,2095,0
20241217,164500,124309425,2095,2095,2095,2095,0
20241217,164400,124309425,2095,2095,2095,2095,0
20241217,164300,124309425,2095,2095,2095,2095,0
20241217,164200,124309425,2095,2095,2095,2095,0
20241217,164100,124309425,2095,2095,2095,2095,0
20241217,164000,124309425,2095,2095,2095,2095,0
20241217,163900,124309425,2095,2095,2095,2095,0
20241217,163800,124309425,2095,2095,2095,2095,0
20241217,163700,124309425,2095,2095,2095,2095,0
20241217,163600,124309425,2095,2095,2095,2095,0
20241217,163500,124309425,2095,2095,2095,2095,883
20241217,163400,124309425,2095,2095,2095,2095,0
20241217,163300,124309425,2095,2095,2095,2095,0
20241217,163200,124309425,2095,2095,2095,2095,0
20241217,163100,124309425,2095,2095,2095,2095,0
20241217,163000,124309425,2095,2095,2095,2095,0
20241217,162900,124309425,2095,2095,2095,2095,0
20241217,162800,124309425,2095,2095,2095,2095,0
20241217,162700,124309425,2095,2095,2095,2095,0
20241217,162600,124309425,2095,2095,2095,2095,0
20241217,162500,124309425,2095,2095,2095,2095,0
20241217,162400,124309425,2095,2095,2095,2095,0
20241217,162300,124309425,2095,2095,2095,2095,0
20241217,162200,124309425,2095,2095,2095,2095,0
20241217,162100,124309425,2095,2095,2095,2095,0
20241217,162000,124309425,2095,2095,2095,2095,0
20241217,161900,124309425,2095,2095,2095,2095,0
20241217,161800,124309425,2095,2095,2095,2095,0
20241217,161700,124309425,2095,2095,2095,2095,0
20241217,161600,124309425,2095,2095,2095,2095,0
20241217,161500,124309425,2095,2095,2095,2095,0
20241217,161400,124309425,2095,2095,2095,2095,0
20241217,161300,124309425,2095,2095,2095,2095,0
20241217,161200,124309425,2095,2095,2095,2095,0
20241217,161100,124309425,2095,2095,2095,2095,0
20241217,161000,124309425,2095,2095,2095,2095,0
20241217,160900,124309425,2095,2095,2095,2095,0
20241217,160800,124309425,2095,2095,2095,2095,0
20241217,160700,124309425,2095,2095,2095,2095,0
20241217,160600,124309425,2095,2095,2095,2095,0
20241217,160500,124309425,2095,2095,2095,2095,883
20241217,160400,124309425,2095,2095,2095,2095,0
20241217,160300,124309425,2095,2095,2095,2095,0
20241217,160200,124309425,2095,2095,2095,2095,0
20241217,160100,124309425,2095,2095,2095,2095,0
20241217,160000,124309425,2095,2095,2095,2095,0
20241217,155900,124309425,2095,2095,2095,2095,0
20241217,155800,124309425,2095,2095,2095,2095,0
20241217,155700,124309425,2095,2095,2095,2095,0
20241217,155600,124309425,2095,2095,2095,2095,0
20241217,155500,124309425,2095,2095,2095,2095,0
20241217,155400,124309425,2095,2095,2095,2095,0
20241217,155300,124309425,2095,2095,2095,2095,0
20241217,155200,124309425,2095,2095,2095,2095,0
20241217,155100,124309425,2095,2095,2095,2095,0
20241217,155000,124309425,2095,2095,2095,2095,0
20241217,154900,124309425,2095,2095,2095,2095,0
20241217,154800,124309425,2095,2095,2095,2095,0
20241217,154700,124309425,2095,2095,2095,2095,0
20241217,154600,124309425,2095,2095,2095,2095,0
20241217,154500,124309425,2095,2095,2095,2095,0
20241217,154400,124309425,2095,2095,2095,2095,0
20241217,154300,124309425,2095,2095,2095,2095,0
20241217,154200,124309425,2095,2095,2095,2095,0
20241217,154100,124309425,2095,2095,2095,2095,0
20241217,154000,124309425,2095,2095,2095,2095,0
20241217,153900,124309425,2095,2095,2095,2095,0
20241217,153800,124309425,2095,2095,2095,2095,0
20241217,153700,124309425,2095,2095,2095,2095,0
20241217,153600,124309425,2095,2095,2095,2095,0
20241217,153500,124309425,2095,2095,2095,2095,883
20241217,153400,124309425,2095,2095,2095,2095,0
20241217,153300,124309425,2095,2095,2095,2095,0
20241217,153200,124309425,2095,2095,2095,2095,0
20241217,153100,124309425,2095,2095,2095,2095,0
20241217,153000,124309425,2095,2095,2095,2095,883
20241217,152900,122459540,2080,2080,2080,2080,0
20241217,152800,122459540,2080,2080,2080,2080,0
20241217,152700,122459540,2080,2080,2080,2080,0
20241217,152600,122459540,2080,2080,2080,2080,0
20241217,152500,122459540,2080,2080,2080,2080,0
20241217,152400,122459540,2080,2080,2080,2080,0
20241217,152300,122459540,2080,2080,2080,2080,0
20241217,152200,122459540,2080,2080,2080,2080,0
20241217,152100,122459540,2080,2080,2080,2080,0
20241217,152000,122459540,2080,2080,2080,2080,0
20241217,151900,122459540,2080,2080,2080,2080,0
20241217,151800,122459540,2080,2080,2080,2080,0
20241217,151700,122459540,2080,2080,2080,2080,0
20241217,151600,122459540,2080,2080,2080,2080,0
20241217,151500,122459540,2080,2080,2080,2080,0
20241217,151400,122459540,2080,2080,2080,2080,5
20241217,151300,122449140,2080,2080,2080,2080,0
20241217,151200,122449140,2080,2080,2080,2080,1
20241217,151100,122447060,2075,2070,2080,2060,603
20241217,151000,121203525,2080,2080,2080,2080,240
20241217,150900,120704325,2080,2080,2080,2080,0
20241217,150800,120704325,2080,2080,2080,2080,0
20241217,150700,120704325,2080,2065,2080,2060,397
20241217,150600,119886235,2080,2080,2080,2080,0
20241217,150500,119886235,2080,2065,2080,2060,5961
20241217,150400,107598700,2070,2075,2075,2070,105
20241217,150300,107381345,2080,2080,2080,2080,0
20241217,150200,107381345,2080,2080,2080,2080,0
20241217,150100,107381345,2080,2075,2080,2075,5
20241217,150000,107370965,2070,2070,2070,2070,0
20241217,145900,107370965,2070,2070,2070,2070,400
20241217,145800,106542965,2080,2080,2080,2080,0
20241217,145700,106542965,2080,2080,2080,2080,0
20241217,145600,106542965,2080,2080,2080,2080,0
20241217,145500,106542965,2080,2080,2080,2080,0
20241217,145400,106542965,2080,2080,2080,2080,0
20241217,145300,106542965,2080,2080,2080,2080,0
20241217,145200,106542965,2080,2080,2080,2080,0
20241217,145100,106542965,2080,2080,2080,2080,0
20241217,145000,106542965,2080,2080,2080,2080,0
20241217,144900,106542965,2080,2080,2080,2080,1
20241217,144800,106540885,2080,2080,2080,2080,1
20241217,144700,106538805,2070,2070,2070,2070,90
20241217,144600,106352505,2080,2080,2080,2080,0
20241217,144500,106352505,2080,2080,2080,2080,0
20241217,144400,106352505,2080,2080,2080,2080,0
20241217,144300,106352505,2080,2080,2080,2080,0
20241217,144200,106352505,2080,2080,2080,2080,0
20241217,144100,106352505,2080,2080,2080,2080,0
20241217,144000,106352505,2080,2080,2080,2080,10
20241217,143900,106331705,2080,2080,2080,2080,0
20241217,143800,106331705,2080,2080,2080,2080,10
20241217,143700,106310905,2080,2080,2080,2080,50
20241217,143600,106206905,2080,2080,2080,2080,0
20241217,143500,106206905,2080,2080,2080,2080,0
20241217,143400,106206905,2080,2080,2080,2080,0
20241217,143300,106206905,2080,2080,2080,2080,0
20241217,143200,106206905,2080,2080,2080,2080,0
20241217,143100,106206905,2080,2080,2080,2080,0
20241217,143000,106206905,2080,2080,2080,2080,0
20241217,142900,106206905,2080,2080,2080,2080,0
20241217,142800,106206905,2080,2070,2080,2070,252
20241217,142700,105685255,2075,2075,2075,2075,245
20241217,142600,105176880,2070,2070,2070,2070,200
20241217,142500,104762880,2080,2080,2080,2080,0
20241217,142400,104762880,2080,2080,2080,2080,0
20241217,142300,104762880,2080,2080,2080,2080,0
20241217,142200,104762880,2080,2080,2080,2080,1
20241217,142100,104760800,2070,2070,2070,2070,28
20241217,142000,104702840,2070,2070,2070,2070,0
20241217,141900,104702840,2070,2070,2070,2070,50
20241217,141800,104599340,2070,2070,2070,2070,0
20241217,141700,104599340,2070,2070,2070,2070,0
20241217,141600,104599340,2070,2070,2070,2070,1
20241217,141500,104597270,2070,2070,2070,2070,0
20241217,141400,104597270,2070,2080,2080,2070,251
20241217,141300,104077400,2070,2075,2075,2070,2366
20241217,141200,99169500,2080,2080,2080,2080,0
20241217,141100,99169500,2080,2080,2080,2080,0
20241217,141000,99169500,2080,2080,2080,2080,0
20241217,140900,99169500,2080,2080,2080,2080,0
20241217,140800,99169500,2080,2080,2080,2080,0
20241217,140700,99169500,2080,2080,2080,2080,0
20241217,140600,99169500,2080,2080,2080,2080,0
20241217,140500,99169500,2080,2080,2080,2080,0
20241217,140400,99169500,2080,2080,2080,2080,1
20241217,140300,99167420,2075,2075,2075,2075,10
20241217,140200,99146670,2075,2075,2075,2075,0
20241217,140100,99146670,2075,2075,2075,2075,0
20241217,140000,99146670,2075,2075,2075,2075,0
20241217,135900,99146670,2075,2075,2075,2075,0
20241217,135800,99146670,2075,2075,2075,2075,0
20241217,135700,99146670,2075,2075,2075,2075,100
20241217,135600,98939170,2075,2075,2075,2075,0
20241217,135500,98939170,2075,2075,2075,2075,0
20241217,135400,98939170,2075,2075,2075,2075,0
20241217,135300,98939170,2075,2075,2075,2075,0
20241217,135200,98939170,2075,2075,2075,2075,0
20241217,135100,98939170,2075,2075,2075,2075,0
20241217,135000,98939170,2075,2075,2075,2075,0
20241217,134900,98939170,2075,2075,2075,2075,0
20241217,134800,98939170,2075,2075,2075,2075,0
20241217,134700,98939170,2075,2075,2075,2075,0
20241217,134600,98939170,2075,2075,2075,2075,35
20241217,134500,98866545,2080,2080,2080,2080,1
20241217,134400,98864465,2075,2075,2075,2075,0
20241217,134300,98864465,2075,2075,2075,2075,199
20241217,134200,98451540,2080,2080,2080,2080,0
20241217,134100,98451540,2080,2080,2080,2080,0
20241217,134000,98451540,2080,2075,2080,2075,151
20241217,133900,98138210,2080,2080,2080,2080,0
20241217,133800,98138210,2080,2075,2080,2075,2
20241217,133700,98134055,2080,2080,2080,2080,0
20241217,133600,98134055,2080,2080,2080,2080,0
20241217,133500,98134055,2080,2080,2080,2080,0
20241217,133400,98134055,2080,2080,2080,2080,0
20241217,133300,98134055,2080,2080,2080,2080,488
20241217,133200,97119015,2080,2080,2080,2080,0
20241217,133100,97119015,2080,2080,2080,2080,6316
20241217,133000,83981735,2085,2085,2085,2085,89
20241217,132900,83796170,2080,2080,2080,2080,30
20241217,132800,83733770,2080,2080,2080,2080,50
20241217,132700,83629770,2085,2080,2085,2080,121
20241217,132600,83378085,2085,2085,2085,2085,0
20241217,132500,83378085,2085,2085,2085,2085,0
20241217,132400,83378085,2085,2085,2085,2085,0
20241217,132300,83378085,2085,2085,2085,2085,0
20241217,132200,83378085,2085,2085,2085,2085,1
20241217,132100,83376000,2080,2080,2080,2080,125
20241217,132000,83116000,2080,2080,2080,2080,98
20241217,131900,82912160,2085,2085,2085,2085,0
20241217,131800,82912160,2085,2085,2085,2085,0
20241217,131700,82912160,2085,2085,2085,2085,1
20241217,131600,82910075,2080,2080,2080,2080,145
20241217,131500,82608475,2080,2080,2080,2080,0
20241217,131400,82608475,2080,2080,2080,2080,0
20241217,131300,82608475,2080,2080,2080,2080,0
20241217,131200,82608475,2080,2080,2080,2080,1
20241217,131100,82606395,2075,2075,2075,2075,0
20241217,131000,82606395,2075,2075,2075,2075,342
20241217,130900,81896745,2075,2075,2075,2075,0
20241217,130800,81896745,2075,2075,2075,2075,0
20241217,130700,81896745,2075,2075,2075,2075,0
20241217,130600,81896745,2075,2075,2075,2075,0
20241217,130500,81896745,2075,2075,2075,2075,0
20241217,130400,81896745,2075,2075,2075,2075,194
20241217,130300,81494195,2075,2075,2075,2075,0
20241217,130200,81494195,2075,2075,2075,2075,0
20241217,130100,81494195,2075,2075,2075,2075,6
20241217,130000,81481745,2080,2080,2080,2080,0
20241217,125900,81481745,2080,2080,2080,2080,0
20241217,125800,81481745,2080,2080,2080,2080,4
20241217,125700,81473425,2080,2080,2080,2080,0
20241217,125600,81473425,2080,2080,2080,2080,10
20241217,125500,81452625,2080,2080,2080,2080,0
20241217,125400,81452625,2080,2080,2080,2080,15
20241217,125300,81421425,2080,2080,2080,2080,10
20241217,125200,81400625,2080,2080,2080,2080,10
20241217,125100,81379825,2080,2080,2080,2080,15
20241217,125000,81348625,2080,2080,2080,2080,0
20241217,124900,81348625,2080,2080,2080,2080,10
20241217,124800,81327825,2080,2080,2080,2080,0
20241217,124700,81327825,2080,2080,2080,2080,0
20241217,124600,81327825,2080,2085,2085,2080,30
20241217,124500,81265325,2085,2085,2085,2085,0
20241217,124400,81265325,2085,2085,2085,2085,0
20241217,124300,81265325,2085,2085,2085,2085,0
20241217,124200,81265325,2085,2085,2085,2085,0
20241217,124100,81265325,2085,2085,2085,2085,0
20241217,124000,81265325,2085,2085,2085,2085,0
20241217,123900,81265325,2085,2085,2085,2085,1
20241217,123800,81263240,2065,2065,2065,2065,0
20241217,123700,81263240,2065,2065,2065,2065,0
20241217,123600,81263240,2065,2080,2080,2065,2350
20241217,123500,76399920,2085,2085,2085,2085,0
20241217,123400,76399920,2085,2085,2085,2085,0
20241217,123300,76399920,2085,2085,2085,2085,92
20241217,123200,76208100,2090,2090,2090,2090,0
20241217,123100,76208100,2090,2090,2090,2090,0
20241217,123000,76208100,2090,2090,2090,2090,0
20241217,122900,76208100,2090,2090,2090,2090,0
20241217,122800,76208100,2090,2090,2090,2090,0
20241217,122700,76208100,2090,2090,2090,2090,0
20241217,122600,76208100,2090,2090,2090,2090,0
20241217,122500,76208100,2090,2090,2090,2090,0
20241217,122400,76208100,2090,2090,2090,2090,0
20241217,122300,76208100,2090,2090,2090,2090,0
20241217,122200,76208100,2090,2090,2090,2090,0
20241217,122100,76208100,2090,2090,2090,2090,0
20241217,122000,76208100,2090,2090,2090,2090,0
20241217,121900,76208100,2090,2090,2090,2090,0
20241217,121800,76208100,2090,2090,2090,2090,0
20241217,121700,76208100,2090,2090,2090,2090,0
20241217,121600,76208100,2090,2090,2090,2090,0
20241217,121500,76208100,2090,2090,2090,2090,178
20241217,121400,75836080,2090,2090,2090,2090,222
20241217,121300,75372100,2085,2085,2085,2085,0
20241217,121200,75372100,2085,2085,2085,2085,0
20241217,121100,75372100,2085,2085,2085,2085,59
20241217,121000,75249085,2085,2085,2085,2085,0
20241217,120900,75249085,2085,2085,2085,2085,0
20241217,120800,75249085,2085,2085,2085,2085,0
20241217,120700,75249085,2085,2085,2085,2085,0
20241217,120600,75249085,2085,2085,2085,2085,0
20241217,120500,75249085,2085,2085,2085,2085,0
20241217,120400,75249085,2085,2085,2085,2085,39
20241217,120300,75167770,2085,2085,2085,2085,0
20241217,120200,75167770,2085,2085,2085,2085,55
20241217,120100,75053095,2085,2085,2085,2085,57
20241217,120000,74934250,2090,2090,2090,2090,0
20241217,115900,74934250,2090,2090,2090,2090,0
20241217,115800,74934250,2090,2090,2090,2090,0
20241217,115700,74934250,2090,2090,2090,2090,0
20241217,115600,74934250,2090,2090,2090,2090,0
20241217,115500,74934250,2090,2090,2090,2090,0
20241217,115400,74934250,2090,2085,2090,2085,5
20241217,115300,74923820,2085,2085,2085,2085,0
20241217,115200,74923820,2085,2085,2085,2085,0
20241217,115100,74923820,2085,2085,2085,2085,0
20241217,115000,74923820,2085,2085,2085,2085,0
20241217,114900,74923820,2085,2085,2085,2085,0
20241217,114800,74923820,2085,2085,2085,2085,0
20241217,114700,74923820,2085,2085,2085,2085,42
20241217,114600,74836250,2085,2085,2085,2085,0
20241217,114500,74836250,2085,2085,2085,2085,3
20241217,114400,74829995,2085,2085,2085,2085,0
20241217,114300,74829995,2085,2085,2085,2085,1
20241217,114200,74827910,2080,2080,2080,2080,0
20241217,114100,74827910,2080,2080,2080,2080,4
20241217,114000,74819590,2085,2085,2085,2085,0
20241217,113900,74819590,2085,2085,2085,2085,0
20241217,113800,74819590,2085,2085,2085,2085,0
20241217,113700,74819590,2085,2085,2085,2085,0
20241217,113600,74819590,2085,2085,2085,2085,48
20241217,113500,74719510,2085,2085,2085,2085,0
20241217,113400,74719510,2085,2085,2085,2085,0
20241217,113300,74719510,2085,2085,2085,2085,0
20241217,113200,74719510,2085,2085,2085,2085,1
20241217,113100,74717425,2085,2085,2085,2085,0
20241217,113000,74717425,2085,2085,2085,2085,0
20241217,112900,74717425,2085,2085,2085,2085,0
20241217,112800,74717425,2085,2085,2085,2085,0
20241217,112700,74717425,2085,2085,2085,2085,5
20241217,112600,74707000,2090,2090,2090,2090,0
20241217,112500,74707000,2090,2090,2090,2090,0
20241217,112400,74707000,2090,2090,2090,2090,0
20241217,112300,74707000,2090,2090,2090,2090,1
20241217,112200,74704910,2090,2090,2090,2090,0
20241217,112100,74704910,2090,2090,2090,2090,0
20241217,112000,74704910,2090,2090,2090,2090,0
20241217,111900,74704910,2090,2090,2090,2090,0
20241217,111800,74704910,2090,2090,2090,2090,0
20241217,111700,74704910,2090,2090,2090,2090,0
20241217,111600,74704910,2090,2090,2090,2090,0
20241217,111500,74704910,2090,2090,2090,2090,0
20241217,111400,74704910,2090,2090,2090,2090,0
20241217,111300,74704910,2090,2090,2090,2090,0
20241217,111200,74704910,2090,2090,2090,2090,0
20241217,111100,74704910,2090,2090,2090,2090,0
20241217,111000,74704910,2090,2090,2090,2090,24
20241217,110900,74654750,2090,2090,2090,2090,0
20241217,110800,74654750,2090,2090,2090,2090,0
20241217,110700,74654750,2090,2090,2090,2090,0
20241217,110600,74654750,2090,2090,2090,2090,0
20241217,110500,74654750,2090,2090,2090,2090,0
20241217,110400,74654750,2090,2090,2090,2090,0
20241217,110300,74654750,2090,2090,2090,2090,1
20241217,110200,74652660,2080,2080,2080,2080,500
20241217,110100,73612660,2090,2090,2090,2090,0
20241217,110000,73612660,2090,2090,2090,2090,0
20241217,105900,73612660,2090,2090,2090,2090,0
20241217,105800,73612660,2090,2090,2090,2090,0
20241217,105700,73612660,2090,2090,2090,2090,1
20241217,105600,73610570,2090,2090,2090,2090,50
20241217,105500,73506070,2090,2090,2090,2090,0
20241217,105400,73506070,2090,2090,2090,2090,0
20241217,105300,73506070,2090,2090,2090,2090,0
20241217,105200,73506070,2090,2090,2090,2090,0
20241217,105100,73506070,2090,2090,2090,2090,0
20241217,105000,73506070,2090,2090,2090,2090,0
20241217,104900,73506070,2090,2090,2090,2090,0
20241217,104800,73506070,2090,2090,2090,2090,0
20241217,104700,73506070,2090,2090,2090,2090,0
20241217,104600,73506070,2090,2090,2090,2090,1
20241217,104500,73503980,2085,2085,2085,2085,0
20241217,104400,73503980,2085,2085,2085,2085,0
20241217,104300,73503980,2085,2085,2085,2085,0
20241217,104200,73503980,2085,2085,2085,2085,388
20241217,104100,72695000,2085,2085,2085,2085,212
20241217,104000,72252980,2085,2085,2085,2085,0
20241217,103900,72252980,2085,2085,2085,2085,0
20241217,103800,72252980,2085,2085,2085,2085,1400
20241217,103700,69333980,2085,2085,2085,2085,0
20241217,103600,69333980,2085,2085,2085,2085,0
20241217,103500,69333980,2085,2085,2085,2085,0
20241217,103400,69333980,2085,2085,2085,2085,100
20241217,103300,69125480,2075,2085,2085,2075,6
20241217,103200,69112980,2085,2085,2085,2085,1
20241217,103100,69110895,2085,2085,2085,2085,0
20241217,103000,69110895,2085,2085,2085,2085,0
20241217,102900,69110895,2085,2085,2085,2085,5
20241217,102800,69100470,2090,2090,2090,2090,1
20241217,102700,69098380,2085,2085,2085,2085,800
20241217,102600,67430380,2085,2085,2085,2085,1695
20241217,102500,63896305,2085,2080,2085,2080,106
20241217,102400,63675820,2080,2080,2080,2080,0
20241217,102300,63675820,2080,2080,2080,2080,10
20241217,102200,63655020,2080,2080,2080,2080,0
20241217,102100,63655020,2080,2080,2080,2080,1
20241217,102000,63652940,2060,2090,2090,2060,3573
20241217,101900,56280295,2090,2090,2090,2090,0
20241217,101800,56280295,2090,2090,2090,2090,0
20241217,101700,56280295,2090,2090,2090,2090,0
20241217,101600,56280295,2090,2090,2090,2090,1
20241217,101500,56278205,2085,2085,2085,2085,40
20241217,101400,56194805,2085,2085,2085,2085,751
20241217,101300,54628970,2070,2070,2070,2070,1
20241217,101200,54626900,2070,2070,2070,2070,0
20241217,101100,54626900,2070,2070,2070,2070,270
20241217,101000,54068000,2070,2070,2070,2070,134
20241217,100900,53790620,2070,2070,2070,2070,1522
20241217,100800,50640080,2070,2070,2070,2070,10
20241217,100700,50619380,2085,2085,2085,2085,0
20241217,100600,50619380,2085,2085,2085,2085,0
20241217,100500,50619380,2085,2085,2085,2085,10
20241217,100400,50598530,2070,2070,2070,2070,0
20241217,100300,50598530,2070,2070,2070,2070,559
20241217,100200,49441400,2085,2085,2085,2085,10
20241217,100100,49420550,2085,2085,2085,2085,10
20241217,100000,49399700,2085,2085,2085,2085,1
20241217,095900,49397615,2085,2085,2085,2085,1
20241217,095800,49395530,2065,2075,2085,2065,5703
20241217,095700,37588625,2080,2085,2085,2080,765
20241217,095600,35997375,2085,2085,2085,2085,0
20241217,095500,35997375,2085,2085,2085,2085,0
20241217,095400,35997375,2085,2085,2085,2085,0
20241217,095300,35997375,2085,2090,2090,2085,548
20241217,095200,34852295,2085,2085,2085,2085,0
20241217,095100,34852295,2085,2085,2085,2085,903
20241217,095000,32969540,2090,2090,2090,2090,0
20241217,094900,32969540,2090,2090,2090,2090,0
20241217,094800,32969540,2090,2090,2090,2090,0
20241217,094700,32969540,2090,2090,2090,2090,0
20241217,094600,32969540,2090,2090,2090,2090,0
20241217,094500,32969540,2090,2090,2090,2090,5
20241217,094400,32959090,2095,2095,2095,2095,5
20241217,094300,32948615,2095,2095,2095,2095,1
20241217,094200,32946520,2085,2095,2095,2085,5
20241217,094100,32936055,2095,2095,2095,2095,2
20241217,094000,32931865,2095,2095,2095,2095,200
20241217,093900,32512865,2095,2095,2095,2095,0
20241217,093800,32512865,2095,2090,2095,2090,414
20241217,093700,31647600,2095,2095,2095,2095,0
20241217,093600,31647600,2095,2095,2095,2095,40
20241217,093500,31563800,2095,2095,2095,2095,0
20241217,093400,31563800,2095,2095,2095,2095,411
20241217,093300,30702755,2090,2090,2090,2090,0
20241217,093200,30702755,2090,2090,2090,2090,100
20241217,093100,30493755,2095,2095,2095,2095,20
20241217,093000,30451855,2095,2095,2095,2095,0
20241217,092900,30451855,2095,2090,2095,2090,95
20241217,092800,30253065,2085,2085,2085,2085,0
20241217,092700,30253065,2085,2085,2085,2085,239
20241217,092600,29754750,2085,2100,2100,2075,9107
20241217,092500,10709235,2105,2105,2105,2105,10
20241217,092400,10688185,2105,2100,2105,2100,198
20241217,092300,10272335,2105,2105,2105,2105,30
20241217,092200,10209185,2105,2105,2105,2105,0
20241217,092100,10209185,2105,2105,2105,2105,0
20241217,092000,10209185,2105,2110,2110,2105,871
20241217,091900,8375655,2120,2120,2120,2120,0
20241217,091800,8375655,2120,2120,2120,2120,0
20241217,091700,8375655,2120,2115,2120,2100,574
20241217,091600,7167840,2115,2105,2115,2105,33
20241217,091500,7098175,2130,2130,2130,2130,0
20241217,091400,7098175,2130,2130,2130,2130,0
20241217,091300,7098175,2130,2130,2130,2130,0
20241217,091200,7098175,2130,2130,2130,2130,0
20241217,091100,7098175,2130,2105,2130,2105,14
20241217,091000,7068660,2130,2130,2130,2105,1492
20241217,090900,3910930,2150,2150,2150,2150,0
20241217,090800,3910930,2150,2150,2150,2150,0
20241217,090700,3910930,2150,2150,2150,2150,0
20241217,090600,3910930,2150,2150,2150,2150,0
20241217,090500,3910930,2150,2150,2150,2150,0
20241217,090400,3910930,2150,2150,2150,2150,1
20241217,090300,3908780,2150,2145,2150,2145,387
20241217,090200,3076800,2150,2150,2150,2150,201
20241217,090100,2644650,2125,2145,2150,2125,1200
20241217,090000,87740,2140,2140,2140,2140,41