KissMeData/058110/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194000,70061966,2040,2040,2040,2040,493
20241223,193900,70061966,2040,2040,2040,2040,0
20241223,193800,70061966,2040,2040,2040,2040,0
20241223,193700,70061966,2040,2040,2040,2040,0
20241223,193600,70061966,2040,2040,2040,2040,0
20241223,193500,70061966,2040,2040,2040,2040,0
20241223,193400,70061966,2040,2040,2040,2040,0
20241223,193300,70061966,2040,2040,2040,2040,0
20241223,193200,70061966,2040,2040,2040,2040,0
20241223,193100,70061966,2040,2040,2040,2040,0
20241223,193000,70061966,2040,2040,2040,2040,0
20241223,192900,70061966,2040,2040,2040,2040,0
20241223,192800,70061966,2040,2040,2040,2040,0
20241223,192700,70061966,2040,2040,2040,2040,0
20241223,192600,70061966,2040,2040,2040,2040,0
20241223,192500,70061966,2040,2040,2040,2040,0
20241223,192400,70061966,2040,2040,2040,2040,0
20241223,192300,70061966,2040,2040,2040,2040,0
20241223,192200,70061966,2040,2040,2040,2040,0
20241223,192100,70061966,2040,2040,2040,2040,0
20241223,192000,70061966,2040,2040,2040,2040,0
20241223,191900,70061966,2040,2040,2040,2040,0
20241223,191800,70061966,2040,2040,2040,2040,0
20241223,191700,70061966,2040,2040,2040,2040,0
20241223,191600,70061966,2040,2040,2040,2040,0
20241223,191500,70061966,2040,2040,2040,2040,0
20241223,191400,70061966,2040,2040,2040,2040,0
20241223,191300,70061966,2040,2040,2040,2040,0
20241223,191200,70061966,2040,2040,2040,2040,0
20241223,191100,70061966,2040,2040,2040,2040,0
20241223,191000,70061966,2040,2040,2040,2040,493
20241223,190900,70061966,2040,2040,2040,2040,0
20241223,190800,70061966,2040,2040,2040,2040,0
20241223,190700,70061966,2040,2040,2040,2040,0
20241223,190600,70061966,2040,2040,2040,2040,0
20241223,190500,70061966,2040,2040,2040,2040,0
20241223,190400,70061966,2040,2040,2040,2040,0
20241223,190300,70061966,2040,2040,2040,2040,0
20241223,190200,70061966,2040,2040,2040,2040,0
20241223,190100,70061966,2040,2040,2040,2040,0
20241223,190000,70061966,2040,2040,2040,2040,0
20241223,185900,70061966,2040,2040,2040,2040,0
20241223,185800,70061966,2040,2040,2040,2040,0
20241223,185700,70061966,2040,2040,2040,2040,0
20241223,185600,70061966,2040,2040,2040,2040,0
20241223,185500,70061966,2040,2040,2040,2040,0
20241223,185400,70061966,2040,2040,2040,2040,0
20241223,185300,70061966,2040,2040,2040,2040,0
20241223,185200,70061966,2040,2040,2040,2040,0
20241223,185100,70061966,2040,2040,2040,2040,0
20241223,185000,70061966,2040,2040,2040,2040,0
20241223,184900,70061966,2040,2040,2040,2040,0
20241223,184800,70061966,2040,2040,2040,2040,0
20241223,184700,70061966,2040,2040,2040,2040,0
20241223,184600,70061966,2040,2040,2040,2040,0
20241223,184500,70061966,2040,2040,2040,2040,0
20241223,184400,70061966,2040,2040,2040,2040,0
20241223,184300,70061966,2040,2040,2040,2040,0
20241223,184200,70061966,2040,2040,2040,2040,0
20241223,184100,70061966,2040,2040,2040,2040,0
20241223,184000,70061966,2040,2040,2040,2040,493
20241223,183900,70061966,2040,2040,2040,2040,0
20241223,183800,70061966,2040,2040,2040,2040,0
20241223,183700,70061966,2040,2040,2040,2040,0
20241223,183600,70061966,2040,2040,2040,2040,0
20241223,183500,70061966,2040,2040,2040,2040,0
20241223,183400,70061966,2040,2040,2040,2040,0
20241223,183300,70061966,2040,2040,2040,2040,0
20241223,183200,70061966,2040,2040,2040,2040,0
20241223,183100,70061966,2040,2040,2040,2040,0
20241223,183000,70061966,2040,2040,2040,2040,0
20241223,182900,70061966,2040,2040,2040,2040,0
20241223,182800,70061966,2040,2040,2040,2040,0
20241223,182700,70061966,2040,2040,2040,2040,0
20241223,182600,70061966,2040,2040,2040,2040,0
20241223,182500,70061966,2040,2040,2040,2040,0
20241223,182400,70061966,2040,2040,2040,2040,0
20241223,182300,70061966,2040,2040,2040,2040,0
20241223,182200,70061966,2040,2040,2040,2040,0
20241223,182100,70061966,2040,2040,2040,2040,0
20241223,182000,70061966,2040,2040,2040,2040,0
20241223,181900,70061966,2040,2040,2040,2040,0
20241223,181800,70061966,2040,2040,2040,2040,0
20241223,181700,70061966,2040,2040,2040,2040,0
20241223,181600,70061966,2040,2040,2040,2040,0
20241223,181500,70061966,2040,2040,2040,2040,0
20241223,181400,70061966,2040,2040,2040,2040,0
20241223,181300,70061966,2040,2040,2040,2040,0
20241223,181200,70061966,2040,2040,2040,2040,0
20241223,181100,70061966,2040,2040,2040,2040,0
20241223,181000,70061966,2040,2040,2040,2040,493
20241223,180900,70061966,2040,2040,2040,2040,0
20241223,180800,70061966,2040,2040,2040,2040,0
20241223,180700,70061966,2040,2040,2040,2040,0
20241223,180600,70061966,2040,2040,2040,2040,0
20241223,180500,70061966,2040,2040,2040,2040,0
20241223,180400,70061966,2040,2040,2040,2040,0
20241223,180300,70061966,2040,2040,2040,2040,0
20241223,180200,70061966,2040,2040,2040,2040,0
20241223,180100,70061966,2040,2040,2040,2040,0
20241223,180000,70061966,2040,2040,2040,2040,0
20241223,175900,70061966,2040,2040,2040,2040,0
20241223,175800,70061966,2040,2040,2040,2040,0
20241223,175700,70061966,2040,2040,2040,2040,0
20241223,175600,70061966,2040,2040,2040,2040,0
20241223,175500,70061966,2040,2040,2040,2040,0
20241223,175400,70061966,2040,2040,2040,2040,0
20241223,175300,70061966,2040,2040,2040,2040,0
20241223,175200,70061966,2040,2040,2040,2040,0
20241223,175100,70061966,2040,2040,2040,2040,0
20241223,175000,70061966,2040,2040,2040,2040,0
20241223,174900,70061966,2040,2040,2040,2040,0
20241223,174800,70061966,2040,2040,2040,2040,0
20241223,174700,70061966,2040,2040,2040,2040,0
20241223,174600,70061966,2040,2040,2040,2040,0
20241223,174500,70061966,2040,2040,2040,2040,0
20241223,174400,70061966,2040,2040,2040,2040,0
20241223,174300,70061966,2040,2040,2040,2040,0
20241223,174200,70061966,2040,2040,2040,2040,0
20241223,174100,70061966,2040,2040,2040,2040,0
20241223,174000,70061966,2040,2040,2040,2040,493
20241223,173900,70061966,2040,2040,2040,2040,0
20241223,173800,70061966,2040,2040,2040,2040,0
20241223,173700,70061966,2040,2040,2040,2040,0
20241223,173600,70061966,2040,2040,2040,2040,0
20241223,173500,70061966,2040,2040,2040,2040,0
20241223,173400,70061966,2040,2040,2040,2040,0
20241223,173300,70061966,2040,2040,2040,2040,0
20241223,173200,70061966,2040,2040,2040,2040,0
20241223,173100,70061966,2040,2040,2040,2040,0
20241223,173000,70061966,2040,2040,2040,2040,0
20241223,172900,70061966,2040,2040,2040,2040,0
20241223,172800,70061966,2040,2040,2040,2040,0
20241223,172700,70061966,2040,2040,2040,2040,0
20241223,172600,70061966,2040,2040,2040,2040,0
20241223,172500,70061966,2040,2040,2040,2040,0
20241223,172400,70061966,2040,2040,2040,2040,0
20241223,172300,70061966,2040,2040,2040,2040,0
20241223,172200,70061966,2040,2040,2040,2040,0
20241223,172100,70061966,2040,2040,2040,2040,0
20241223,172000,70061966,2040,2040,2040,2040,0
20241223,171900,70061966,2040,2040,2040,2040,0
20241223,171800,70061966,2040,2040,2040,2040,0
20241223,171700,70061966,2040,2040,2040,2040,0
20241223,171600,70061966,2040,2040,2040,2040,0
20241223,171500,70061966,2040,2040,2040,2040,0
20241223,171400,70061966,2040,2040,2040,2040,0
20241223,171300,70061966,2040,2040,2040,2040,0
20241223,171200,70061966,2040,2040,2040,2040,0
20241223,171100,70061966,2040,2040,2040,2040,0
20241223,171000,70061966,2040,2040,2040,2040,493
20241223,170900,70061966,2040,2040,2040,2040,0
20241223,170800,70061966,2040,2040,2040,2040,0
20241223,170700,70061966,2040,2040,2040,2040,0
20241223,170600,70061966,2040,2040,2040,2040,0
20241223,170500,70061966,2040,2040,2040,2040,0
20241223,170400,70061966,2040,2040,2040,2040,0
20241223,170300,70061966,2040,2040,2040,2040,0
20241223,170200,70061966,2040,2040,2040,2040,0
20241223,170100,70061966,2040,2040,2040,2040,0
20241223,170000,70061966,2040,2040,2040,2040,0
20241223,165900,70061966,2040,2040,2040,2040,0
20241223,165800,70061966,2040,2040,2040,2040,0
20241223,165700,70061966,2040,2040,2040,2040,0
20241223,165600,70061966,2040,2040,2040,2040,0
20241223,165500,70061966,2040,2040,2040,2040,0
20241223,165400,70061966,2040,2040,2040,2040,0
20241223,165300,70061966,2040,2040,2040,2040,0
20241223,165200,70061966,2040,2040,2040,2040,0
20241223,165100,70061966,2040,2040,2040,2040,0
20241223,165000,70061966,2040,2040,2040,2040,0
20241223,164900,70061966,2040,2040,2040,2040,0
20241223,164800,70061966,2040,2040,2040,2040,0
20241223,164700,70061966,2040,2040,2040,2040,0
20241223,164600,70061966,2040,2040,2040,2040,0
20241223,164500,70061966,2040,2040,2040,2040,0
20241223,164400,70061966,2040,2040,2040,2040,0
20241223,164300,70061966,2040,2040,2040,2040,0
20241223,164200,70061966,2040,2040,2040,2040,0
20241223,164100,70061966,2040,2040,2040,2040,0
20241223,164000,70061966,2040,2040,2040,2040,493
20241223,163900,70061966,2040,2040,2040,2040,0
20241223,163800,70061966,2040,2040,2040,2040,0
20241223,163700,70061966,2040,2040,2040,2040,0
20241223,163600,70061966,2040,2040,2040,2040,0
20241223,163500,70061966,2040,2040,2040,2040,0
20241223,163400,70061966,2040,2040,2040,2040,0
20241223,163300,70061966,2040,2040,2040,2040,0
20241223,163200,70061966,2040,2040,2040,2040,0
20241223,163100,70061966,2040,2040,2040,2040,0
20241223,163000,70061966,2040,2040,2040,2040,0
20241223,162900,70061966,2040,2040,2040,2040,0
20241223,162800,70061966,2040,2040,2040,2040,0
20241223,162700,70061966,2040,2040,2040,2040,0
20241223,162600,70061966,2040,2040,2040,2040,0
20241223,162500,70061966,2040,2040,2040,2040,0
20241223,162400,70061966,2040,2040,2040,2040,0
20241223,162300,70061966,2040,2040,2040,2040,0
20241223,162200,70061966,2040,2040,2040,2040,0
20241223,162100,70061966,2040,2040,2040,2040,0
20241223,162000,70061966,2040,2040,2040,2040,0
20241223,161900,70061966,2040,2040,2040,2040,0
20241223,161800,70061966,2040,2040,2040,2040,0
20241223,161700,70061966,2040,2040,2040,2040,0
20241223,161600,70061966,2040,2040,2040,2040,0
20241223,161500,70061966,2040,2040,2040,2040,0
20241223,161400,70061966,2040,2040,2040,2040,0
20241223,161300,70061966,2040,2040,2040,2040,0
20241223,161200,70061966,2040,2040,2040,2040,0
20241223,161100,70061966,2040,2040,2040,2040,0
20241223,161000,70061966,2040,2040,2040,2040,493
20241223,160900,70061966,2040,2040,2040,2040,0
20241223,160800,70061966,2040,2040,2040,2040,0
20241223,160700,70061966,2040,2040,2040,2040,0
20241223,160600,70061966,2040,2040,2040,2040,0
20241223,160500,70061966,2040,2040,2040,2040,0
20241223,160400,70061966,2040,2040,2040,2040,0
20241223,160300,70061966,2040,2040,2040,2040,0
20241223,160200,70061966,2040,2040,2040,2040,0
20241223,160100,70061966,2040,2040,2040,2040,0
20241223,160000,70061966,2040,2040,2040,2040,0
20241223,155900,70061966,2040,2040,2040,2040,0
20241223,155800,70061966,2040,2040,2040,2040,0
20241223,155700,70061966,2040,2040,2040,2040,0
20241223,155600,70061966,2040,2040,2040,2040,0
20241223,155500,70061966,2040,2040,2040,2040,0
20241223,155400,70061966,2040,2040,2040,2040,0
20241223,155300,70061966,2040,2040,2040,2040,0
20241223,155200,70061966,2040,2040,2040,2040,0
20241223,155100,70061966,2040,2040,2040,2040,0
20241223,155000,70061966,2040,2040,2040,2040,0
20241223,154900,70061966,2040,2040,2040,2040,0
20241223,154800,70061966,2040,2040,2040,2040,0
20241223,154700,70061966,2040,2040,2040,2040,0
20241223,154600,70061966,2040,2040,2040,2040,0
20241223,154500,70061966,2040,2040,2040,2040,0
20241223,154400,70061966,2040,2040,2040,2040,0
20241223,154300,70061966,2040,2040,2040,2040,0
20241223,154200,70061966,2040,2040,2040,2040,0
20241223,154100,70061966,2040,2040,2040,2040,0
20241223,154000,70061966,2040,2040,2040,2040,493
20241223,153900,70061966,2040,2040,2040,2040,0
20241223,153800,70061966,2040,2040,2040,2040,0
20241223,153700,70061966,2040,2040,2040,2040,0
20241223,153600,70061966,2040,2040,2040,2040,0
20241223,153500,70061966,2040,2040,2040,2040,0
20241223,153400,70061966,2040,2040,2040,2040,0
20241223,153300,70061966,2040,2040,2040,2040,0
20241223,153200,70061966,2040,2040,2040,2040,0
20241223,153100,70061966,2040,2040,2040,2040,0
20241223,153000,70061966,2040,2040,2040,2040,493
20241223,152900,69056246,2025,2025,2025,2025,0
20241223,152800,69056246,2025,2025,2025,2025,0
20241223,152700,69056246,2025,2025,2025,2025,0
20241223,152600,69056246,2025,2025,2025,2025,0
20241223,152500,69056246,2025,2025,2025,2025,0
20241223,152400,69056246,2025,2025,2025,2025,0
20241223,152300,69056246,2025,2025,2025,2025,0
20241223,152200,69056246,2025,2025,2025,2025,0
20241223,152100,69056246,2025,2025,2025,2025,0
20241223,152000,69056246,2025,2025,2025,2025,0
20241223,151900,69056246,2025,2025,2025,2025,0
20241223,151800,69056246,2025,2025,2025,2025,2
20241223,151700,69052196,1987,2035,2035,1987,2
20241223,151600,69048174,2040,2040,2040,2040,0
20241223,151500,69048174,2040,2040,2040,2040,0
20241223,151400,69048174,2040,2040,2040,2040,0
20241223,151300,69048174,2040,2040,2040,2040,112
20241223,151200,68819694,2030,2030,2035,2030,3005
20241223,151100,62719519,2025,1999,2025,1999,5000
20241223,151000,52600735,1999,1987,1999,1987,1282
20241223,150900,50053185,1987,1989,1989,1987,1096
20241223,150800,47875317,1990,1993,1993,1990,2140
20241223,150700,43616702,2005,2005,2005,2005,53
20241223,150600,43510437,1989,1989,1989,1989,0
20241223,150500,43510437,1989,1989,1989,1989,0
20241223,150400,43510437,1989,1989,1989,1989,0
20241223,150300,43510437,1989,1991,1991,1988,82
20241223,150200,43347273,1991,1992,1992,1991,101
20241223,150100,43146082,1992,1992,1992,1992,655
20241223,150000,41841322,1993,1993,1993,1993,1
20241223,145900,41839329,1993,1994,1994,1993,21
20241223,145800,41797466,1998,1998,1998,1998,5
20241223,145700,41787476,1997,1997,1997,1997,375
20241223,145600,41038601,1997,1997,1997,1996,427
20241223,145500,40185980,1997,1997,1997,1997,33
20241223,145400,40120079,1997,1997,1997,1997,0
20241223,145300,40120079,1997,1997,1997,1997,418
20241223,145200,39285333,1997,1997,1997,1997,2
20241223,145100,39281339,1997,1997,1997,1997,2
20241223,145000,39277345,1997,1997,1997,1997,81
20241223,144900,39115588,1997,1997,1997,1997,540
20241223,144800,38037208,1998,1998,1998,1998,1110
20241223,144700,35819428,1998,1999,1999,1998,1147
20241223,144600,33527721,1999,1999,1999,1999,1001
20241223,144500,31526722,1999,1999,1999,1999,1573
20241223,144400,28382295,1999,1999,1999,1999,673
20241223,144300,27036968,2010,2005,2010,1999,5146
20241223,144200,16743941,2010,2010,2010,2010,0
20241223,144100,16743941,2010,2010,2010,2010,0
20241223,144000,16743941,2010,2010,2010,2010,0
20241223,143900,16743941,2010,2010,2010,2010,0
20241223,143800,16743941,2010,2010,2010,2010,0
20241223,143700,16743941,2010,2010,2010,2010,0
20241223,143600,16743941,2010,2010,2010,2010,10
20241223,143500,16723841,2030,2030,2030,2030,0
20241223,143400,16723841,2030,2030,2030,2030,0
20241223,143300,16723841,2030,2015,2035,2015,181
20241223,143200,16356226,2010,2010,2010,2010,0
20241223,143100,16356226,2010,2010,2010,2010,0
20241223,143000,16356226,2010,2010,2010,2010,0
20241223,142900,16356226,2010,2010,2010,2010,0
20241223,142800,16356226,2010,2010,2010,2010,0
20241223,142700,16356226,2010,2010,2010,2010,0
20241223,142600,16356226,2010,2010,2010,2010,0
20241223,142500,16356226,2010,2010,2010,2010,0
20241223,142400,16356226,2010,2010,2010,2010,0
20241223,142300,16356226,2010,2010,2010,2010,0
20241223,142200,16356226,2010,2010,2010,2010,0
20241223,142100,16356226,2010,2010,2010,2010,0
20241223,142000,16356226,2010,2010,2010,2010,0
20241223,141900,16356226,2010,2010,2010,2010,0
20241223,141800,16356226,2010,2010,2010,2010,0
20241223,141700,16356226,2010,2010,2010,2010,0
20241223,141600,16356226,2010,2010,2010,2010,0
20241223,141500,16356226,2010,2010,2010,2010,0
20241223,141400,16356226,2010,2010,2010,2010,0
20241223,141300,16356226,2010,2010,2010,2010,0
20241223,141200,16356226,2010,2010,2010,2010,0
20241223,141100,16356226,2010,2010,2010,2010,20
20241223,141000,16316026,2010,2010,2010,2010,0
20241223,140900,16316026,2010,2010,2010,2010,19
20241223,140800,16277836,2010,2010,2010,2010,0
20241223,140700,16277836,2010,2010,2010,2010,0
20241223,140600,16277836,2010,2010,2010,2010,0
20241223,140500,16277836,2010,2010,2010,2010,2985
20241223,140400,10277986,2005,2005,2005,2005,0
20241223,140300,10277986,2005,2005,2005,2005,0
20241223,140200,10277986,2005,2005,2005,2005,0
20241223,140100,10277986,2005,2005,2005,2005,0
20241223,140000,10277986,2005,2005,2005,2005,0
20241223,135900,10277986,2005,2005,2005,2005,0
20241223,135800,10277986,2005,2005,2005,2005,0
20241223,135700,10277986,2005,2005,2005,2005,0
20241223,135600,10277986,2005,2005,2005,2005,0
20241223,135500,10277986,2005,2005,2005,2005,0
20241223,135400,10277986,2005,2005,2005,2005,0
20241223,135300,10277986,2005,2005,2005,2005,0
20241223,135200,10277986,2005,2005,2005,2005,0
20241223,135100,10277986,2005,2005,2005,2005,0
20241223,135000,10277986,2005,2005,2005,2005,0
20241223,134900,10277986,2005,2005,2005,2005,0
20241223,134800,10277986,2005,2005,2005,2005,0
20241223,134700,10277986,2005,2005,2005,2005,0
20241223,134600,10277986,2005,2005,2005,2005,0
20241223,134500,10277986,2005,2005,2005,2005,300
20241223,134400,9676486,2000,2000,2000,2000,0
20241223,134300,9676486,2000,2000,2000,2000,0
20241223,134200,9676486,2000,2000,2000,2000,0
20241223,134100,9676486,2000,2000,2000,2000,0
20241223,134000,9676486,2000,2000,2000,2000,0
20241223,133900,9676486,2000,2000,2000,2000,0
20241223,133800,9676486,2000,2030,2030,2000,356
20241223,133700,8960176,2030,2035,2035,2030,300
20241223,133600,8351171,2030,2030,2030,2030,0
20241223,133500,8351171,2030,2030,2030,2030,0
20241223,133400,8351171,2030,2030,2030,2030,0
20241223,133300,8351171,2030,2030,2030,2030,0
20241223,133200,8351171,2030,2030,2030,2030,10
20241223,133100,8330871,2030,2030,2030,2030,0
20241223,133000,8330871,2030,2030,2030,2030,0
20241223,132900,8330871,2030,2030,2030,2030,0
20241223,132800,8330871,2030,2030,2030,2030,0
20241223,132700,8330871,2030,2030,2030,2030,0
20241223,132600,8330871,2030,2030,2030,2030,0
20241223,132500,8330871,2030,2030,2030,2030,0
20241223,132400,8330871,2030,2030,2030,2030,0
20241223,132300,8330871,2030,2030,2030,2030,0
20241223,132200,8330871,2030,2030,2030,2030,0
20241223,132100,8330871,2030,2030,2030,2030,0
20241223,132000,8330871,2030,2030,2030,2030,0
20241223,131900,8330871,2030,2030,2030,2030,0
20241223,131800,8330871,2030,2030,2030,2030,0
20241223,131700,8330871,2030,2030,2030,2030,0
20241223,131600,8330871,2030,2030,2030,2030,0
20241223,131500,8330871,2030,2030,2030,2030,0
20241223,131400,8330871,2030,2030,2030,2030,0
20241223,131300,8330871,2030,2030,2030,2030,0
20241223,131200,8330871,2030,2030,2030,2030,0
20241223,131100,8330871,2030,2030,2030,2030,0
20241223,131000,8330871,2030,2030,2030,2030,0
20241223,130900,8330871,2030,2030,2030,2030,0
20241223,130800,8330871,2030,2030,2030,2030,0
20241223,130700,8330871,2030,2030,2030,2030,0
20241223,130600,8330871,2030,2030,2030,2030,0
20241223,130500,8330871,2030,2030,2030,2030,0
20241223,130400,8330871,2030,2030,2030,2030,0
20241223,130300,8330871,2030,2030,2030,2030,0
20241223,130200,8330871,2030,2030,2030,2030,0
20241223,130100,8330871,2030,2030,2030,2030,0
20241223,130000,8330871,2030,2030,2030,2030,0
20241223,125900,8330871,2030,2030,2030,2030,0
20241223,125800,8330871,2030,2030,2030,2030,0
20241223,125700,8330871,2030,2030,2030,2030,0
20241223,125600,8330871,2030,2030,2030,2030,0
20241223,125500,8330871,2030,2030,2030,2030,0
20241223,125400,8330871,2030,2030,2030,2030,0
20241223,125300,8330871,2030,2030,2030,2030,1
20241223,125200,8328841,2045,2045,2045,2045,0
20241223,125100,8328841,2045,2045,2045,2045,10
20241223,125000,8308391,2045,2045,2045,2045,18
20241223,124900,8271581,2045,2045,2045,2045,0
20241223,124800,8271581,2045,2040,2050,2040,460
20241223,124700,7332741,2040,2040,2040,2040,0
20241223,124600,7332741,2040,2040,2040,2040,0
20241223,124500,7332741,2040,2040,2040,2040,0
20241223,124400,7332741,2040,2040,2040,2040,0
20241223,124300,7332741,2040,2040,2040,2040,0
20241223,124200,7332741,2040,2040,2040,2040,0
20241223,124100,7332741,2040,2040,2040,2040,0
20241223,124000,7332741,2040,2040,2040,2040,0
20241223,123900,7332741,2040,2040,2040,2040,0
20241223,123800,7332741,2040,2040,2040,2040,0
20241223,123700,7332741,2040,2040,2040,2040,0
20241223,123600,7332741,2040,2040,2040,2040,0
20241223,123500,7332741,2040,2040,2040,2040,0
20241223,123400,7332741,2040,2035,2040,2035,155
20241223,123300,7017266,2035,2035,2035,2035,10
20241223,123200,6996916,2035,2035,2035,2035,0
20241223,123100,6996916,2035,2035,2035,2035,0
20241223,123000,6996916,2035,2035,2035,2035,0
20241223,122900,6996916,2035,2035,2035,2035,3
20241223,122800,6990811,2035,2035,2035,2035,0
20241223,122700,6990811,2035,2035,2035,2035,0
20241223,122600,6990811,2035,2035,2035,2035,0
20241223,122500,6990811,2035,2035,2035,2035,0
20241223,122400,6990811,2035,2035,2035,2035,0
20241223,122300,6990811,2035,2035,2035,2035,0
20241223,122200,6990811,2035,2035,2035,2035,0
20241223,122100,6990811,2035,2035,2035,2035,0
20241223,122000,6990811,2035,2035,2035,2035,0
20241223,121900,6990811,2035,2035,2035,2035,0
20241223,121800,6990811,2035,2035,2035,2035,0
20241223,121700,6990811,2035,2035,2035,2035,0
20241223,121600,6990811,2035,2035,2035,2035,0
20241223,121500,6990811,2035,2035,2035,2035,0
20241223,121400,6990811,2035,2035,2035,2035,0
20241223,121300,6990811,2035,2035,2035,2035,0
20241223,121200,6990811,2035,2035,2035,2035,0
20241223,121100,6990811,2035,2035,2035,2035,0
20241223,121000,6990811,2035,2035,2035,2035,0
20241223,120900,6990811,2035,2035,2035,2035,0
20241223,120800,6990811,2035,2035,2035,2035,0
20241223,120700,6990811,2035,2035,2035,2035,0
20241223,120600,6990811,2035,2035,2035,2035,0
20241223,120500,6990811,2035,2035,2035,2035,0
20241223,120400,6990811,2035,2035,2035,2035,0
20241223,120300,6990811,2035,2035,2035,2035,0
20241223,120200,6990811,2035,2035,2035,2035,0
20241223,120100,6990811,2035,2035,2035,2035,1
20241223,120000,6988776,2035,2035,2035,2035,11
20241223,115900,6966391,2030,2030,2030,2030,27
20241223,115800,6911581,2020,2020,2020,2020,0
20241223,115700,6911581,2020,2030,2030,2020,56
20241223,115600,6798446,2025,2025,2025,2025,0
20241223,115500,6798446,2025,2025,2025,2025,0
20241223,115400,6798446,2025,2040,2040,2005,530
20241223,115300,5733441,2040,2040,2040,2040,0
20241223,115200,5733441,2040,2040,2040,2040,0
20241223,115100,5733441,2040,2040,2040,2040,0
20241223,115000,5733441,2040,2040,2040,2040,0
20241223,114900,5733441,2040,2040,2040,2040,0
20241223,114800,5733441,2040,2040,2040,2040,0
20241223,114700,5733441,2040,2040,2040,2040,0
20241223,114600,5733441,2040,2040,2040,2040,0
20241223,114500,5733441,2040,2040,2040,2040,0
20241223,114400,5733441,2040,2040,2040,2040,0
20241223,114300,5733441,2040,2040,2040,2040,0
20241223,114200,5733441,2040,2040,2040,2040,0
20241223,114100,5733441,2040,2040,2040,2040,0
20241223,114000,5733441,2040,2040,2040,2040,0
20241223,113900,5733441,2040,2040,2040,2040,59
20241223,113800,5613081,2040,2040,2040,2040,0
20241223,113700,5613081,2040,2040,2040,2040,0
20241223,113600,5613081,2040,2040,2040,2040,0
20241223,113500,5613081,2040,2040,2040,2040,0
20241223,113400,5613081,2040,2040,2040,2040,0
20241223,113300,5613081,2040,2040,2040,2040,0
20241223,113200,5613081,2040,2040,2040,2040,0
20241223,113100,5613081,2040,2040,2040,2040,0
20241223,113000,5613081,2040,2040,2040,2040,0
20241223,112900,5613081,2040,2040,2040,2040,0
20241223,112800,5613081,2040,2040,2040,2040,0
20241223,112700,5613081,2040,2040,2040,2040,0
20241223,112600,5613081,2040,2040,2040,2040,0
20241223,112500,5613081,2040,2040,2040,2040,0
20241223,112400,5613081,2040,2040,2040,2040,1
20241223,112300,5611041,2035,2035,2035,2035,28
20241223,112200,5554061,2040,2040,2040,2040,0
20241223,112100,5554061,2040,2040,2040,2040,0
20241223,112000,5554061,2040,2040,2040,2040,0
20241223,111900,5554061,2040,2040,2040,2040,0
20241223,111800,5554061,2040,2040,2040,2040,0
20241223,111700,5554061,2040,2040,2040,2040,1
20241223,111600,5552021,2040,2040,2040,2040,1
20241223,111500,5549981,2050,2050,2050,2050,0
20241223,111400,5549981,2050,2050,2050,2050,0
20241223,111300,5549981,2050,2050,2050,2050,0
20241223,111200,5549981,2050,2050,2050,2050,0
20241223,111100,5549981,2050,2050,2050,2050,0
20241223,111000,5549981,2050,2050,2050,2050,0
20241223,110900,5549981,2050,2050,2050,2050,0
20241223,110800,5549981,2050,2050,2050,2050,0
20241223,110700,5549981,2050,2050,2050,2050,0
20241223,110600,5549981,2050,2050,2050,2050,0
20241223,110500,5549981,2050,2050,2050,2050,0
20241223,110400,5549981,2050,2050,2050,2050,0
20241223,110300,5549981,2050,2050,2050,2050,1
20241223,110200,5547931,2035,2035,2035,2035,0
20241223,110100,5547931,2035,2035,2035,2035,0
20241223,110000,5547931,2035,2035,2035,2035,0
20241223,105900,5547931,2035,2035,2035,2035,0
20241223,105800,5547931,2035,2035,2035,2035,0
20241223,105700,5547931,2035,2035,2035,2035,0
20241223,105600,5547931,2035,2035,2035,2035,0
20241223,105500,5547931,2035,2035,2035,2035,0
20241223,105400,5547931,2035,2035,2035,2035,0
20241223,105300,5547931,2035,2035,2035,2035,0
20241223,105200,5547931,2035,2035,2035,2035,0
20241223,105100,5547931,2035,2035,2035,2035,0
20241223,105000,5547931,2035,2035,2035,2035,0
20241223,104900,5547931,2035,2035,2035,2035,0
20241223,104800,5547931,2035,2035,2035,2035,2
20241223,104700,5543861,2050,2050,2050,2050,0
20241223,104600,5543861,2050,2050,2050,2050,0
20241223,104500,5543861,2050,2050,2050,2050,0
20241223,104400,5543861,2050,2050,2050,2050,1
20241223,104300,5541811,2040,2040,2040,2040,0
20241223,104200,5541811,2040,2040,2040,2040,0
20241223,104100,5541811,2040,2045,2045,2040,3
20241223,104000,5535681,2040,2040,2040,2040,0
20241223,103900,5535681,2040,2040,2040,2040,0
20241223,103800,5535681,2040,2040,2040,2040,0
20241223,103700,5535681,2040,2040,2040,2040,0
20241223,103600,5535681,2040,2040,2040,2040,0
20241223,103500,5535681,2040,2040,2040,2040,0
20241223,103400,5535681,2040,2040,2040,2040,0
20241223,103300,5535681,2040,2040,2040,2040,0
20241223,103200,5535681,2040,2040,2040,2040,0
20241223,103100,5535681,2040,2040,2040,2040,0
20241223,103000,5535681,2040,2040,2040,2040,0
20241223,102900,5535681,2040,2040,2040,2040,0
20241223,102800,5535681,2040,2040,2040,2040,0
20241223,102700,5535681,2040,2040,2040,2040,0
20241223,102600,5535681,2040,2040,2040,2040,0
20241223,102500,5535681,2040,2040,2040,2040,1
20241223,102400,5533641,2045,2045,2045,2045,1
20241223,102300,5531596,2045,2045,2045,2045,0
20241223,102200,5531596,2045,2045,2045,2045,0
20241223,102100,5531596,2045,2045,2045,2045,0
20241223,102000,5531596,2045,2045,2045,2045,0
20241223,101900,5531596,2045,2045,2045,2045,0
20241223,101800,5531596,2045,2045,2045,2045,0
20241223,101700,5531596,2045,2045,2045,2045,0
20241223,101600,5531596,2045,2045,2045,2045,0
20241223,101500,5531596,2045,2045,2045,2045,0
20241223,101400,5531596,2045,2045,2045,2045,0
20241223,101300,5531596,2045,2045,2045,2045,0
20241223,101200,5531596,2045,2045,2045,2045,0
20241223,101100,5531596,2045,2045,2045,2045,0
20241223,101000,5531596,2045,2045,2045,2045,0
20241223,100900,5531596,2045,2045,2045,2045,0
20241223,100800,5531596,2045,2045,2045,2045,1
20241223,100700,5529551,2060,2060,2060,2060,0
20241223,100600,5529551,2060,2060,2060,2060,1
20241223,100500,5527491,2070,2070,2070,2070,0
20241223,100400,5527491,2070,2070,2070,2070,0
20241223,100300,5527491,2070,2070,2070,2070,0
20241223,100200,5527491,2070,2070,2070,2070,0
20241223,100100,5527491,2070,2070,2070,2070,0
20241223,100000,5527491,2070,2070,2070,2070,0
20241223,095900,5527491,2070,2070,2070,2070,0
20241223,095800,5527491,2070,2070,2070,2070,0
20241223,095700,5527491,2070,2070,2070,2070,0
20241223,095600,5527491,2070,2070,2070,2070,0
20241223,095500,5527491,2070,2040,2070,2040,400
20241223,095400,4706066,2040,2040,2040,2040,0
20241223,095300,4706066,2040,2040,2040,2040,0
20241223,095200,4706066,2040,2040,2040,2040,0
20241223,095100,4706066,2040,2040,2040,2040,0
20241223,095000,4706066,2040,2040,2040,2040,0
20241223,094900,4706066,2040,2040,2040,2040,0
20241223,094800,4706066,2040,2040,2040,2040,1
20241223,094700,4704026,2020,2020,2040,2020,14
20241223,094600,4675546,2040,2040,2040,2040,3
20241223,094500,4669426,2020,2020,2020,2020,0
20241223,094400,4669426,2020,2020,2020,2020,0
20241223,094300,4669426,2020,2020,2020,2020,0
20241223,094200,4669426,2020,2020,2020,2020,0
20241223,094100,4669426,2020,2020,2020,2020,0
20241223,094000,4669426,2020,2020,2020,2020,0
20241223,093900,4669426,2020,2020,2020,2020,0
20241223,093800,4669426,2020,2020,2020,2020,164
20241223,093700,4338146,2005,2005,2005,2005,0
20241223,093600,4338146,2005,2005,2005,2005,4
20241223,093500,4330126,2005,2005,2005,2005,0
20241223,093400,4330126,2005,2005,2005,2005,0
20241223,093300,4330126,2005,2005,2005,2005,6
20241223,093200,4318096,2000,2000,2000,2000,0
20241223,093100,4318096,2000,2000,2000,2000,0
20241223,093000,4318096,2000,2000,2000,2000,0
20241223,092900,4318096,2000,2000,2000,2000,0
20241223,092800,4318096,2000,2005,2005,2000,1400
20241223,092700,1514686,2005,2005,2005,2005,0
20241223,092600,1514686,2005,2005,2005,2005,0
20241223,092500,1514686,2005,2005,2005,2005,0
20241223,092400,1514686,2005,2005,2005,2005,0
20241223,092300,1514686,2005,2005,2005,2005,0
20241223,092200,1514686,2005,2005,2005,2005,1
20241223,092100,1512681,2010,2010,2010,2010,0
20241223,092000,1512681,2010,2010,2010,2010,65
20241223,091900,1382031,2010,2010,2010,2010,0
20241223,091800,1382031,2010,2010,2010,2010,13
20241223,091700,1355901,2020,2020,2020,2020,0
20241223,091600,1355901,2020,2020,2020,2020,100
20241223,091500,1153901,2020,2020,2020,2020,0
20241223,091400,1153901,2020,2020,2020,2020,0
20241223,091300,1153901,2020,2020,2020,2020,0
20241223,091200,1153901,2020,2020,2020,2020,26
20241223,091100,1101381,2040,2040,2040,2040,0
20241223,091000,1101381,2040,2040,2040,2040,0
20241223,090900,1101381,2040,2040,2040,2040,0
20241223,090800,1101381,2040,2040,2040,2040,0
20241223,090700,1101381,2040,2025,2040,2025,150
20241223,090600,796236,2030,2030,2030,2030,350
20241223,090500,85736,2030,2030,2030,2030,0
20241223,090400,85736,2030,2030,2030,2030,0
20241223,090300,85736,2030,2030,2030,2030,1
20241223,090200,83706,1993,1993,1993,1993,0
20241223,090100,83706,1993,1993,1993,1993,0
20241223,090000,83706,1993,1993,1993,1993,42