KissMeData/189860/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,203600,245873355,4080,4080,4080,4080,260
20241217,203500,245873355,4080,4080,4080,4080,0
20241217,203400,245873355,4080,4080,4080,4080,0
20241217,203300,245873355,4080,4080,4080,4080,0
20241217,203200,245873355,4080,4080,4080,4080,0
20241217,203100,245873355,4080,4080,4080,4080,0
20241217,203000,245873355,4080,4080,4080,4080,0
20241217,202900,245873355,4080,4080,4080,4080,0
20241217,202800,245873355,4080,4080,4080,4080,0
20241217,202700,245873355,4080,4080,4080,4080,0
20241217,202600,245873355,4080,4080,4080,4080,0
20241217,202500,245873355,4080,4080,4080,4080,0
20241217,202400,245873355,4080,4080,4080,4080,0
20241217,202300,245873355,4080,4080,4080,4080,0
20241217,202200,245873355,4080,4080,4080,4080,0
20241217,202100,245873355,4080,4080,4080,4080,0
20241217,202000,245873355,4080,4080,4080,4080,0
20241217,201900,245873355,4080,4080,4080,4080,0
20241217,201800,245873355,4080,4080,4080,4080,0
20241217,201700,245873355,4080,4080,4080,4080,0
20241217,201600,245873355,4080,4080,4080,4080,0
20241217,201500,245873355,4080,4080,4080,4080,0
20241217,201400,245873355,4080,4080,4080,4080,0
20241217,201300,245873355,4080,4080,4080,4080,0
20241217,201200,245873355,4080,4080,4080,4080,0
20241217,201100,245873355,4080,4080,4080,4080,0
20241217,201000,245873355,4080,4080,4080,4080,0
20241217,200900,245873355,4080,4080,4080,4080,0
20241217,200800,245873355,4080,4080,4080,4080,0
20241217,200700,245873355,4080,4080,4080,4080,0
20241217,200600,245873355,4080,4080,4080,4080,260
20241217,200500,245873355,4080,4080,4080,4080,0
20241217,200400,245873355,4080,4080,4080,4080,0
20241217,200300,245873355,4080,4080,4080,4080,0
20241217,200200,245873355,4080,4080,4080,4080,0
20241217,200100,245873355,4080,4080,4080,4080,0
20241217,200000,245873355,4080,4080,4080,4080,0
20241217,195900,245873355,4080,4080,4080,4080,0
20241217,195800,245873355,4080,4080,4080,4080,0
20241217,195700,245873355,4080,4080,4080,4080,0
20241217,195600,245873355,4080,4080,4080,4080,0
20241217,195500,245873355,4080,4080,4080,4080,0
20241217,195400,245873355,4080,4080,4080,4080,0
20241217,195300,245873355,4080,4080,4080,4080,0
20241217,195200,245873355,4080,4080,4080,4080,0
20241217,195100,245873355,4080,4080,4080,4080,0
20241217,195000,245873355,4080,4080,4080,4080,0
20241217,194900,245873355,4080,4080,4080,4080,0
20241217,194800,245873355,4080,4080,4080,4080,0
20241217,194700,245873355,4080,4080,4080,4080,0
20241217,194600,245873355,4080,4080,4080,4080,0
20241217,194500,245873355,4080,4080,4080,4080,0
20241217,194400,245873355,4080,4080,4080,4080,0
20241217,194300,245873355,4080,4080,4080,4080,0
20241217,194200,245873355,4080,4080,4080,4080,0
20241217,194100,245873355,4080,4080,4080,4080,0
20241217,194000,245873355,4080,4080,4080,4080,0
20241217,193900,245873355,4080,4080,4080,4080,0
20241217,193800,245873355,4080,4080,4080,4080,0
20241217,193700,245873355,4080,4080,4080,4080,0
20241217,193600,245873355,4080,4080,4080,4080,260
20241217,193500,245873355,4080,4080,4080,4080,0
20241217,193400,245873355,4080,4080,4080,4080,0
20241217,193300,245873355,4080,4080,4080,4080,0
20241217,193200,245873355,4080,4080,4080,4080,0
20241217,193100,245873355,4080,4080,4080,4080,0
20241217,193000,245873355,4080,4080,4080,4080,0
20241217,192900,245873355,4080,4080,4080,4080,0
20241217,192800,245873355,4080,4080,4080,4080,0
20241217,192700,245873355,4080,4080,4080,4080,0
20241217,192600,245873355,4080,4080,4080,4080,0
20241217,192500,245873355,4080,4080,4080,4080,0
20241217,192400,245873355,4080,4080,4080,4080,0
20241217,192300,245873355,4080,4080,4080,4080,0
20241217,192200,245873355,4080,4080,4080,4080,0
20241217,192100,245873355,4080,4080,4080,4080,0
20241217,192000,245873355,4080,4080,4080,4080,0
20241217,191900,245873355,4080,4080,4080,4080,0
20241217,191800,245873355,4080,4080,4080,4080,0
20241217,191700,245873355,4080,4080,4080,4080,0
20241217,191600,245873355,4080,4080,4080,4080,0
20241217,191500,245873355,4080,4080,4080,4080,0
20241217,191400,245873355,4080,4080,4080,4080,0
20241217,191300,245873355,4080,4080,4080,4080,0
20241217,191200,245873355,4080,4080,4080,4080,0
20241217,191100,245873355,4080,4080,4080,4080,0
20241217,191000,245873355,4080,4080,4080,4080,0
20241217,190900,245873355,4080,4080,4080,4080,0
20241217,190800,245873355,4080,4080,4080,4080,0
20241217,190700,245873355,4080,4080,4080,4080,0
20241217,190600,245873355,4080,4080,4080,4080,260
20241217,190500,245873355,4080,4080,4080,4080,0
20241217,190400,245873355,4080,4080,4080,4080,0
20241217,190300,245873355,4080,4080,4080,4080,0
20241217,190200,245873355,4080,4080,4080,4080,0
20241217,190100,245873355,4080,4080,4080,4080,0
20241217,190000,245873355,4080,4080,4080,4080,0
20241217,185900,245873355,4080,4080,4080,4080,0
20241217,185800,245873355,4080,4080,4080,4080,0
20241217,185700,245873355,4080,4080,4080,4080,0
20241217,185600,245873355,4080,4080,4080,4080,0
20241217,185500,245873355,4080,4080,4080,4080,0
20241217,185400,245873355,4080,4080,4080,4080,0
20241217,185300,245873355,4080,4080,4080,4080,0
20241217,185200,245873355,4080,4080,4080,4080,0
20241217,185100,245873355,4080,4080,4080,4080,0
20241217,185000,245873355,4080,4080,4080,4080,0
20241217,184900,245873355,4080,4080,4080,4080,0
20241217,184800,245873355,4080,4080,4080,4080,0
20241217,184700,245873355,4080,4080,4080,4080,0
20241217,184600,245873355,4080,4080,4080,4080,0
20241217,184500,245873355,4080,4080,4080,4080,0
20241217,184400,245873355,4080,4080,4080,4080,0
20241217,184300,245873355,4080,4080,4080,4080,0
20241217,184200,245873355,4080,4080,4080,4080,0
20241217,184100,245873355,4080,4080,4080,4080,0
20241217,184000,245873355,4080,4080,4080,4080,0
20241217,183900,245873355,4080,4080,4080,4080,0
20241217,183800,245873355,4080,4080,4080,4080,0
20241217,183700,245873355,4080,4080,4080,4080,0
20241217,183600,245873355,4080,4080,4080,4080,260
20241217,183500,245873355,4080,4080,4080,4080,0
20241217,183400,245873355,4080,4080,4080,4080,0
20241217,183300,245873355,4080,4080,4080,4080,0
20241217,183200,245873355,4080,4080,4080,4080,0
20241217,183100,245873355,4080,4080,4080,4080,0
20241217,183000,245873355,4080,4080,4080,4080,0
20241217,182900,245873355,4080,4080,4080,4080,0
20241217,182800,245873355,4080,4080,4080,4080,0
20241217,182700,245873355,4080,4080,4080,4080,0
20241217,182600,245873355,4080,4080,4080,4080,0
20241217,182500,245873355,4080,4080,4080,4080,0
20241217,182400,245873355,4080,4080,4080,4080,0
20241217,182300,245873355,4080,4080,4080,4080,0
20241217,182200,245873355,4080,4080,4080,4080,0
20241217,182100,245873355,4080,4080,4080,4080,0
20241217,182000,245873355,4080,4080,4080,4080,0
20241217,181900,245873355,4080,4080,4080,4080,0
20241217,181800,245873355,4080,4080,4080,4080,0
20241217,181700,245873355,4080,4080,4080,4080,0
20241217,181600,245873355,4080,4080,4080,4080,0
20241217,181500,245873355,4080,4080,4080,4080,0
20241217,181400,245873355,4080,4080,4080,4080,0
20241217,181300,245873355,4080,4080,4080,4080,0
20241217,181200,245873355,4080,4080,4080,4080,0
20241217,181100,245873355,4080,4080,4080,4080,0
20241217,181000,245873355,4080,4080,4080,4080,0
20241217,180900,245873355,4080,4080,4080,4080,0
20241217,180800,245873355,4080,4080,4080,4080,0
20241217,180700,245873355,4080,4080,4080,4080,0
20241217,180600,245873355,4080,4080,4080,4080,260
20241217,180500,245873355,4080,4080,4080,4080,0
20241217,180400,245873355,4080,4080,4080,4080,0
20241217,180300,245873355,4080,4080,4080,4080,0
20241217,180200,245873355,4080,4080,4080,4080,0
20241217,180100,245873355,4080,4080,4080,4080,0
20241217,180000,245873355,4080,4080,4080,4080,0
20241217,175900,245873355,4080,4080,4080,4080,0
20241217,175800,245873355,4080,4080,4080,4080,0
20241217,175700,245873355,4080,4080,4080,4080,0
20241217,175600,245873355,4080,4080,4080,4080,0
20241217,175500,245873355,4080,4080,4080,4080,0
20241217,175400,245873355,4080,4080,4080,4080,0
20241217,175300,245873355,4080,4080,4080,4080,0
20241217,175200,245873355,4080,4080,4080,4080,0
20241217,175100,245873355,4080,4080,4080,4080,0
20241217,175000,245873355,4080,4080,4080,4080,0
20241217,174900,245873355,4080,4080,4080,4080,0
20241217,174800,245873355,4080,4080,4080,4080,0
20241217,174700,245873355,4080,4080,4080,4080,0
20241217,174600,245873355,4080,4080,4080,4080,0
20241217,174500,245873355,4080,4080,4080,4080,0
20241217,174400,245873355,4080,4080,4080,4080,0
20241217,174300,245873355,4080,4080,4080,4080,0
20241217,174200,245873355,4080,4080,4080,4080,0
20241217,174100,245873355,4080,4080,4080,4080,0
20241217,174000,245873355,4080,4080,4080,4080,0
20241217,173900,245873355,4080,4080,4080,4080,0
20241217,173800,245873355,4080,4080,4080,4080,0
20241217,173700,245873355,4080,4080,4080,4080,0
20241217,173600,245873355,4080,4080,4080,4080,260
20241217,173500,245873355,4080,4080,4080,4080,0
20241217,173400,245873355,4080,4080,4080,4080,0
20241217,173300,245873355,4080,4080,4080,4080,0
20241217,173200,245873355,4080,4080,4080,4080,0
20241217,173100,245873355,4080,4080,4080,4080,0
20241217,173000,245873355,4080,4080,4080,4080,0
20241217,172900,245873355,4080,4080,4080,4080,0
20241217,172800,245873355,4080,4080,4080,4080,0
20241217,172700,245873355,4080,4080,4080,4080,0
20241217,172600,245873355,4080,4080,4080,4080,0
20241217,172500,245873355,4080,4080,4080,4080,0
20241217,172400,245873355,4080,4080,4080,4080,0
20241217,172300,245873355,4080,4080,4080,4080,0
20241217,172200,245873355,4080,4080,4080,4080,0
20241217,172100,245873355,4080,4080,4080,4080,0
20241217,172000,245873355,4080,4080,4080,4080,0
20241217,171900,245873355,4080,4080,4080,4080,0
20241217,171800,245873355,4080,4080,4080,4080,0
20241217,171700,245873355,4080,4080,4080,4080,0
20241217,171600,245873355,4080,4080,4080,4080,0
20241217,171500,245873355,4080,4080,4080,4080,0
20241217,171400,245873355,4080,4080,4080,4080,0
20241217,171300,245873355,4080,4080,4080,4080,0
20241217,171200,245873355,4080,4080,4080,4080,0
20241217,171100,245873355,4080,4080,4080,4080,0
20241217,171000,245873355,4080,4080,4080,4080,0
20241217,170900,245873355,4080,4080,4080,4080,0
20241217,170800,245873355,4080,4080,4080,4080,0
20241217,170700,245873355,4080,4080,4080,4080,0
20241217,170600,245873355,4080,4080,4080,4080,260
20241217,170500,245873355,4080,4080,4080,4080,0
20241217,170400,245873355,4080,4080,4080,4080,0
20241217,170300,245873355,4080,4080,4080,4080,0
20241217,170200,245873355,4080,4080,4080,4080,0
20241217,170100,245873355,4080,4080,4080,4080,0
20241217,170000,245873355,4080,4080,4080,4080,0
20241217,165900,245873355,4080,4080,4080,4080,0
20241217,165800,245873355,4080,4080,4080,4080,0
20241217,165700,245873355,4080,4080,4080,4080,0
20241217,165600,245873355,4080,4080,4080,4080,0
20241217,165500,245873355,4080,4080,4080,4080,0
20241217,165400,245873355,4080,4080,4080,4080,0
20241217,165300,245873355,4080,4080,4080,4080,0
20241217,165200,245873355,4080,4080,4080,4080,0
20241217,165100,245873355,4080,4080,4080,4080,0
20241217,165000,245873355,4080,4080,4080,4080,0
20241217,164900,245873355,4080,4080,4080,4080,0
20241217,164800,245873355,4080,4080,4080,4080,0
20241217,164700,245873355,4080,4080,4080,4080,0
20241217,164600,245873355,4080,4080,4080,4080,0
20241217,164500,245873355,4080,4080,4080,4080,0
20241217,164400,245873355,4080,4080,4080,4080,0
20241217,164300,245873355,4080,4080,4080,4080,0
20241217,164200,245873355,4080,4080,4080,4080,0
20241217,164100,245873355,4080,4080,4080,4080,0
20241217,164000,245873355,4080,4080,4080,4080,0
20241217,163900,245873355,4080,4080,4080,4080,0
20241217,163800,245873355,4080,4080,4080,4080,0
20241217,163700,245873355,4080,4080,4080,4080,0
20241217,163600,245873355,4080,4080,4080,4080,260
20241217,163500,245873355,4080,4080,4080,4080,0
20241217,163400,245873355,4080,4080,4080,4080,0
20241217,163300,245873355,4080,4080,4080,4080,0
20241217,163200,245873355,4080,4080,4080,4080,0
20241217,163100,245873355,4080,4080,4080,4080,0
20241217,163000,245873355,4080,4080,4080,4080,0
20241217,162900,245873355,4080,4080,4080,4080,0
20241217,162800,245873355,4080,4080,4080,4080,0
20241217,162700,245873355,4080,4080,4080,4080,0
20241217,162600,245873355,4080,4080,4080,4080,0
20241217,162500,245873355,4080,4080,4080,4080,0
20241217,162400,245873355,4080,4080,4080,4080,0
20241217,162300,245873355,4080,4080,4080,4080,0
20241217,162200,245873355,4080,4080,4080,4080,0
20241217,162100,245873355,4080,4080,4080,4080,0
20241217,162000,245873355,4080,4080,4080,4080,0
20241217,161900,245873355,4080,4080,4080,4080,0
20241217,161800,245873355,4080,4080,4080,4080,0
20241217,161700,245873355,4080,4080,4080,4080,0
20241217,161600,245873355,4080,4080,4080,4080,0
20241217,161500,245873355,4080,4080,4080,4080,0
20241217,161400,245873355,4080,4080,4080,4080,0
20241217,161300,245873355,4080,4080,4080,4080,0
20241217,161200,245873355,4080,4080,4080,4080,0
20241217,161100,245873355,4080,4080,4080,4080,0
20241217,161000,245873355,4080,4080,4080,4080,0
20241217,160900,245873355,4080,4080,4080,4080,0
20241217,160800,245873355,4080,4080,4080,4080,0
20241217,160700,245873355,4080,4080,4080,4080,0
20241217,160600,245873355,4080,4080,4080,4080,260
20241217,160500,245873355,4080,4080,4080,4080,0
20241217,160400,245873355,4080,4080,4080,4080,0
20241217,160300,245873355,4080,4080,4080,4080,0
20241217,160200,245873355,4080,4080,4080,4080,0
20241217,160100,245873355,4080,4080,4080,4080,0
20241217,160000,245873355,4080,4080,4080,4080,0
20241217,155900,245873355,4080,4080,4080,4080,0
20241217,155800,245873355,4080,4080,4080,4080,0
20241217,155700,245873355,4080,4080,4080,4080,0
20241217,155600,245873355,4080,4080,4080,4080,0
20241217,155500,245873355,4080,4080,4080,4080,0
20241217,155400,245873355,4080,4080,4080,4080,0
20241217,155300,245873355,4080,4080,4080,4080,0
20241217,155200,245873355,4080,4080,4080,4080,0
20241217,155100,245873355,4080,4080,4080,4080,0
20241217,155000,245873355,4080,4080,4080,4080,0
20241217,154900,245873355,4080,4080,4080,4080,0
20241217,154800,245873355,4080,4080,4080,4080,0
20241217,154700,245873355,4080,4080,4080,4080,0
20241217,154600,245873355,4080,4080,4080,4080,0
20241217,154500,245873355,4080,4080,4080,4080,0
20241217,154400,245873355,4080,4080,4080,4080,0
20241217,154300,245873355,4080,4080,4080,4080,0
20241217,154200,245873355,4080,4080,4080,4080,0
20241217,154100,245873355,4080,4080,4080,4080,0
20241217,154000,245873355,4080,4080,4080,4080,0
20241217,153900,245873355,4080,4080,4080,4080,0
20241217,153800,245873355,4080,4080,4080,4080,0
20241217,153700,245873355,4080,4080,4080,4080,0
20241217,153600,245873355,4080,4080,4080,4080,260
20241217,153500,245873355,4080,4080,4080,4080,0
20241217,153400,245873355,4080,4080,4080,4080,0
20241217,153300,245873355,4080,4080,4080,4080,0
20241217,153200,245873355,4080,4080,4080,4080,0
20241217,153100,245873355,4080,4080,4080,4080,0
20241217,153000,245873355,4080,4080,4080,4080,260
20241217,152900,244812555,4075,4075,4075,4075,0
20241217,152800,244812555,4075,4075,4075,4075,0
20241217,152700,244812555,4075,4075,4075,4075,0
20241217,152600,244812555,4075,4075,4075,4075,0
20241217,152500,244812555,4075,4075,4075,4075,0
20241217,152400,244812555,4075,4075,4075,4075,0
20241217,152300,244812555,4075,4075,4075,4075,0
20241217,152200,244812555,4075,4075,4075,4075,0
20241217,152100,244812555,4075,4075,4075,4075,0
20241217,152000,244812555,4075,4075,4075,4075,0
20241217,151900,244812555,4075,4075,4075,4075,166
20241217,151800,244136105,4075,4075,4075,4075,0
20241217,151700,244136105,4075,4075,4075,4075,0
20241217,151600,244136105,4075,4075,4075,4075,300
20241217,151500,242913605,4080,4080,4080,4080,0
20241217,151400,242913605,4080,4080,4080,4080,0
20241217,151300,242913605,4080,4080,4080,4080,100
20241217,151200,242505605,4080,4080,4080,4080,30
20241217,151100,242383205,4080,4075,4080,4075,400
20241217,151000,240751455,4075,4075,4075,4075,80
20241217,150900,240425455,4075,4030,4075,4030,824
20241217,150800,237101155,4025,4055,4055,4025,1000
20241217,150700,233060490,4060,4060,4060,4060,0
20241217,150600,233060490,4060,4060,4060,4060,0
20241217,150500,233060490,4060,4060,4060,4060,566
20241217,150400,230762530,4060,4060,4060,4060,590
20241217,150300,228367130,4065,4065,4065,4065,1
20241217,150200,228363065,4065,4065,4065,4065,351
20241217,150100,226936250,4065,4065,4065,4065,0
20241217,150000,226936250,4065,4065,4065,4065,133
20241217,145900,226395605,4065,4065,4065,4065,0
20241217,145800,226395605,4065,4065,4065,4065,144
20241217,145700,225810245,4065,4065,4065,4065,0
20241217,145600,225810245,4065,4065,4065,4065,201
20241217,145500,224993180,4065,4065,4065,4065,0
20241217,145400,224993180,4065,4065,4065,4065,57
20241217,145300,224761475,4080,4080,4080,4080,0
20241217,145200,224761475,4080,4080,4080,4080,0
20241217,145100,224761475,4080,4080,4080,4080,0
20241217,145000,224761475,4080,4080,4080,4080,175
20241217,144900,224047475,4060,4060,4060,4060,0
20241217,144800,224047475,4060,4060,4060,4060,0
20241217,144700,224047475,4060,4060,4060,4060,0
20241217,144600,224047475,4060,4060,4060,4060,1
20241217,144500,224043415,4060,4060,4060,4060,116
20241217,144400,223572455,4080,4080,4080,4080,0
20241217,144300,223572455,4080,4080,4080,4080,0
20241217,144200,223572455,4080,4080,4080,4080,0
20241217,144100,223572455,4080,4080,4080,4080,0
20241217,144000,223572455,4080,4080,4080,4080,173
20241217,143900,222866615,4080,4080,4080,4080,0
20241217,143800,222866615,4080,4080,4080,4080,0
20241217,143700,222866615,4080,4080,4080,4080,0
20241217,143600,222866615,4080,4080,4080,4080,0
20241217,143500,222866615,4080,4075,4080,4075,1000
20241217,143400,218791605,4075,4075,4075,4075,0
20241217,143300,218791605,4075,4075,4075,4075,3
20241217,143200,218779380,4075,4075,4075,4075,0
20241217,143100,218779380,4075,4075,4075,4075,0
20241217,143000,218779380,4075,4075,4075,4075,160
20241217,142900,218127380,4075,4075,4075,4075,0
20241217,142800,218127380,4075,4075,4075,4075,0
20241217,142700,218127380,4075,4075,4075,4075,0
20241217,142600,218127380,4075,4075,4075,4075,0
20241217,142500,218127380,4075,4075,4075,4075,0
20241217,142400,218127380,4075,4075,4075,4075,0
20241217,142300,218127380,4075,4075,4075,4075,10
20241217,142200,218086630,4075,4075,4075,4075,1
20241217,142100,218082555,4075,4075,4075,4075,0
20241217,142000,218082555,4075,4075,4075,4075,0
20241217,141900,218082555,4075,4075,4075,4075,0
20241217,141800,218082555,4075,4075,4075,4075,138
20241217,141700,217520205,4050,4050,4050,4050,0
20241217,141600,217520205,4050,4050,4050,4050,0
20241217,141500,217520205,4050,4050,4050,4050,0
20241217,141400,217520205,4050,4050,4050,4050,0
20241217,141300,217520205,4050,4050,4050,4050,0
20241217,141200,217520205,4050,4050,4050,4050,0
20241217,141100,217520205,4050,4065,4065,4050,222
20241217,141000,216618000,4065,4065,4065,4065,0
20241217,140900,216618000,4065,4065,4065,4065,35
20241217,140800,216475725,4070,4070,4070,4070,0
20241217,140700,216475725,4070,4065,4070,4065,10
20241217,140600,216435030,4070,4070,4070,4070,0
20241217,140500,216435030,4070,4070,4070,4070,0
20241217,140400,216435030,4070,4070,4070,4070,0
20241217,140300,216435030,4070,4070,4070,4070,100
20241217,140200,216028030,4070,4070,4070,4070,0
20241217,140100,216028030,4070,4070,4070,4070,0
20241217,140000,216028030,4070,4070,4070,4070,171
20241217,135900,215332060,4070,4070,4070,4070,0
20241217,135800,215332060,4070,4065,4070,4065,210
20241217,135700,214477610,4070,4070,4070,4070,0
20241217,135600,214477610,4070,4070,4070,4070,0
20241217,135500,214477610,4070,4070,4070,4070,0
20241217,135400,214477610,4070,4070,4070,4070,0
20241217,135300,214477610,4070,4070,4070,4070,0
20241217,135200,214477610,4070,4070,4070,4070,0
20241217,135100,214477610,4070,4070,4070,4070,193
20241217,135000,213692100,4070,4070,4070,4070,0
20241217,134900,213692100,4070,4070,4070,4070,0
20241217,134800,213692100,4070,4070,4070,4070,0
20241217,134700,213692100,4070,4070,4070,4070,0
20241217,134600,213692100,4070,4070,4070,4070,0
20241217,134500,213692100,4070,4070,4070,4070,0
20241217,134400,213692100,4070,4070,4070,4070,20
20241217,134300,213610700,4070,4070,4070,4070,0
20241217,134200,213610700,4070,4070,4070,4070,0
20241217,134100,213610700,4070,4070,4070,4070,124
20241217,134000,213106020,4070,4070,4070,4070,132
20241217,133900,212568780,4055,4055,4055,4055,0
20241217,133800,212568780,4055,4055,4055,4055,0
20241217,133700,212568780,4055,4055,4055,4055,0
20241217,133600,212568780,4055,4055,4055,4055,0
20241217,133500,212568780,4055,4055,4055,4055,0
20241217,133400,212568780,4055,4055,4055,4055,0
20241217,133300,212568780,4055,4055,4055,4055,43
20241217,133200,212394415,4065,4065,4065,4065,0
20241217,133100,212394415,4065,4065,4065,4065,574
20241217,133000,210061105,4060,4060,4060,4060,0
20241217,132900,210061105,4060,4065,4065,4060,3
20241217,132800,210048915,4065,4065,4065,4065,143
20241217,132700,209467620,4065,4065,4065,4065,0
20241217,132600,209467620,4065,4065,4065,4065,20
20241217,132500,209386320,4065,4065,4065,4065,0
20241217,132400,209386320,4065,4065,4065,4065,0
20241217,132300,209386320,4065,4065,4065,4065,0
20241217,132200,209386320,4065,4065,4065,4065,129
20241217,132100,208861935,4065,4065,4065,4065,0
20241217,132000,208861935,4065,4065,4065,4065,0
20241217,131900,208861935,4065,4065,4065,4065,0
20241217,131800,208861935,4065,4065,4065,4065,0
20241217,131700,208861935,4065,4065,4065,4065,30
20241217,131600,208739985,4065,4065,4065,4065,0
20241217,131500,208739985,4065,4065,4065,4065,0
20241217,131400,208739985,4065,4065,4065,4065,2
20241217,131300,208731855,4040,4040,4040,4040,0
20241217,131200,208731855,4040,4040,4040,4040,0
20241217,131100,208731855,4040,4040,4040,4040,0
20241217,131000,208731855,4040,4040,4040,4040,0
20241217,130900,208731855,4040,4040,4040,4040,0
20241217,130800,208731855,4040,4065,4065,4040,33
20241217,130700,208597935,4040,4040,4040,4040,0
20241217,130600,208597935,4040,4040,4040,4040,0
20241217,130500,208597935,4040,4040,4040,4040,0
20241217,130400,208597935,4040,4040,4040,4040,0
20241217,130300,208597935,4040,4040,4040,4040,17
20241217,130200,208529255,4075,4075,4075,4075,0
20241217,130100,208529255,4075,4075,4075,4075,0
20241217,130000,208529255,4075,4075,4075,4075,0
20241217,125900,208529255,4075,4075,4075,4075,0
20241217,125800,208529255,4075,4075,4075,4075,4
20241217,125700,208512955,4080,4045,4080,4045,800
20241217,125600,205273765,4045,4045,4045,4045,0
20241217,125500,205273765,4045,4045,4045,4045,0
20241217,125400,205273765,4045,4045,4045,4045,0
20241217,125300,205273765,4045,4045,4045,4045,0
20241217,125200,205273765,4045,4045,4045,4045,0
20241217,125100,205273765,4045,4050,4050,4045,120
20241217,125000,204787770,4080,4080,4080,4080,0
20241217,124900,204787770,4080,4080,4080,4080,0
20241217,124800,204787770,4080,4080,4080,4080,0
20241217,124700,204787770,4080,4080,4080,4080,1
20241217,124600,204783690,4080,4080,4080,4080,0
20241217,124500,204783690,4080,4080,4080,4080,0
20241217,124400,204783690,4080,4080,4080,4080,430
20241217,124300,203029290,4080,4080,4080,4080,0
20241217,124200,203029290,4080,4080,4080,4080,0
20241217,124100,203029290,4080,4080,4080,4080,0
20241217,124000,203029290,4080,4080,4080,4080,0
20241217,123900,203029290,4080,4080,4080,4080,1100
20241217,123800,198541290,4080,4080,4080,4080,0
20241217,123700,198541290,4080,4080,4085,4080,1111
20241217,123600,194008355,4080,4080,4080,4080,0
20241217,123500,194008355,4080,4080,4080,4080,0
20241217,123400,194008355,4080,4080,4080,4080,0
20241217,123300,194008355,4080,4080,4080,4080,110
20241217,123200,193559555,4055,4055,4055,4055,0
20241217,123100,193559555,4055,4055,4055,4055,0
20241217,123000,193559555,4055,4055,4055,4055,0
20241217,122900,193559555,4055,4055,4055,4055,0
20241217,122800,193559555,4055,4055,4055,4055,0
20241217,122700,193559555,4055,4055,4055,4055,0
20241217,122600,193559555,4055,4055,4055,4055,500
20241217,122500,191532055,4055,4055,4055,4055,0
20241217,122400,191532055,4055,4055,4055,4055,0
20241217,122300,191532055,4055,4060,4060,4055,63
20241217,122200,191276535,4055,4065,4065,4055,18
20241217,122100,191203505,4070,4070,4070,4070,0
20241217,122000,191203505,4070,4080,4080,4070,197
20241217,121900,190401680,4110,4110,4110,4110,2
20241217,121800,190393460,4115,4115,4115,4115,0
20241217,121700,190393460,4115,4115,4115,4115,0
20241217,121600,190393460,4115,4115,4115,4115,0
20241217,121500,190393460,4115,4105,4115,4105,250
20241217,121400,189364810,4115,4115,4115,4115,0
20241217,121300,189364810,4115,4115,4115,4115,6
20241217,121200,189340120,4120,4110,4120,4110,63
20241217,121100,189080790,4100,4100,4100,4100,36
20241217,121000,188933190,4100,4100,4100,4100,0
20241217,120900,188933190,4100,4070,4100,4070,11
20241217,120800,188888390,4100,4100,4100,4100,1
20241217,120700,188884290,4105,4105,4105,4105,0
20241217,120600,188884290,4105,4105,4105,4105,2
20241217,120500,188876080,4070,4070,4070,4070,0
20241217,120400,188876080,4070,4070,4070,4070,1
20241217,120300,188872010,4095,4095,4095,4095,0
20241217,120200,188872010,4095,4095,4095,4095,0
20241217,120100,188872010,4095,4095,4095,4095,1
20241217,120000,188867915,4070,4070,4070,4070,0
20241217,115900,188867915,4070,4070,4070,4070,0
20241217,115800,188867915,4070,4070,4070,4070,20
20241217,115700,188786515,4090,4090,4090,4090,0
20241217,115600,188786515,4090,4090,4090,4090,0
20241217,115500,188786515,4090,4090,4090,4090,279
20241217,115400,187645405,4090,4090,4090,4090,268
20241217,115300,186549285,4090,4090,4090,4090,0
20241217,115200,186549285,4090,4085,4090,4085,1237
20241217,115100,181496130,4085,4085,4085,4085,2
20241217,115000,181487960,4085,4085,4085,4085,22
20241217,114900,181398090,4090,4085,4090,4085,18
20241217,114800,181324500,4050,4050,4050,4050,0
20241217,114700,181324500,4050,4050,4050,4050,0
20241217,114600,181324500,4050,4050,4050,4050,0
20241217,114500,181324500,4050,4050,4050,4050,0
20241217,114400,181324500,4050,4050,4050,4050,0
20241217,114300,181324500,4050,4055,4055,4050,70
20241217,114200,181040820,4040,4040,4040,4040,0
20241217,114100,181040820,4040,4050,4050,4040,272
20241217,114000,179939510,4045,4045,4045,4045,0
20241217,113900,179939510,4045,4045,4045,4045,72
20241217,113800,179648270,4045,4080,4080,4045,38
20241217,113700,179494215,4075,4075,4075,4075,0
20241217,113600,179494215,4075,4075,4075,4075,1
20241217,113500,179490140,4115,4115,4115,4115,0
20241217,113400,179490140,4115,4110,4115,4110,323
20241217,113300,178161295,4115,4090,4115,4090,180
20241217,113200,177421725,4090,4080,4090,4080,60
20241217,113100,177176430,4080,4080,4080,4080,246
20241217,113000,176172750,4080,4080,4080,4080,0
20241217,112900,176172750,4080,4080,4080,4080,0
20241217,112800,176172750,4080,4075,4080,4075,300
20241217,112700,174949580,4075,4070,4075,4070,152
20241217,112600,174330465,4070,4070,4070,4070,48
20241217,112500,174135105,4050,4050,4050,4050,0
20241217,112400,174135105,4050,4050,4050,4050,0
20241217,112300,174135105,4050,4050,4050,4050,0
20241217,112200,174135105,4050,4050,4050,4050,0
20241217,112100,174135105,4050,4050,4050,4050,0
20241217,112000,174135105,4050,4050,4050,4050,0
20241217,111900,174135105,4050,4050,4050,4050,121
20241217,111800,173645055,4035,4035,4035,4035,0
20241217,111700,173645055,4035,4065,4065,4035,52
20241217,111600,173435205,4060,4060,4060,4060,0
20241217,111500,173435205,4060,4050,4060,4050,272
20241217,111400,172330895,4025,4025,4025,4025,56
20241217,111300,172105495,4025,4025,4025,4025,0
20241217,111200,172105495,4025,4025,4025,4025,0
20241217,111100,172105495,4025,4025,4025,4025,0
20241217,111000,172105495,4025,4025,4025,4025,0
20241217,110900,172105495,4025,4025,4025,4025,388
20241217,110800,170543795,4055,4055,4055,4025,1100
20241217,110700,166095405,4055,4070,4075,4055,1323
20241217,110600,160722085,4075,4075,4075,4075,2
20241217,110500,160713935,4070,4070,4070,4070,0
20241217,110400,160713935,4070,4070,4070,4070,201
20241217,110300,159895865,4075,4075,4075,4075,0
20241217,110200,159895865,4075,4075,4075,4075,0
20241217,110100,159895865,4075,4075,4075,4075,1
20241217,110000,159891790,4070,4070,4070,4070,0
20241217,105900,159891790,4070,4070,4070,4070,0
20241217,105800,159891790,4070,4070,4070,4070,0
20241217,105700,159891790,4070,4070,4070,4070,0
20241217,105600,159891790,4070,4070,4070,4070,0
20241217,105500,159891790,4070,4070,4070,4070,0
20241217,105400,159891790,4070,4070,4070,4070,234
20241217,105300,158939410,4070,4090,4090,4070,505
20241217,105200,156883940,4085,4085,4085,4085,1
20241217,105100,156879855,4090,4090,4090,4090,134
20241217,105000,156331795,4090,4090,4090,4090,0
20241217,104900,156331795,4090,4090,4090,4090,0
20241217,104800,156331795,4090,4090,4090,4090,0
20241217,104700,156331795,4090,4090,4090,4090,40
20241217,104600,156168195,4090,4090,4090,4090,0
20241217,104500,156168195,4090,4090,4090,4090,48
20241217,104400,155971875,4110,4110,4110,4110,1
20241217,104300,155967765,4110,4090,4110,4090,130
20241217,104200,155435065,4090,4090,4090,4090,0
20241217,104100,155435065,4090,4100,4100,4090,33
20241217,104000,155300080,4115,4115,4115,4115,133
20241217,103900,154752785,4110,4110,4110,4110,0
20241217,103800,154752785,4110,4110,4110,4110,866
20241217,103700,151193525,4095,4095,4095,4095,0
20241217,103600,151193525,4095,4110,4110,4095,1907
20241217,103500,143356145,4110,4110,4110,4110,362
20241217,103400,141868325,4100,4095,4100,4095,1433
20241217,103300,135995190,4095,4095,4095,4095,148
20241217,103200,135389130,4095,4095,4095,4095,0
20241217,103100,135389130,4095,4095,4095,4095,324
20241217,103000,134062350,4095,4095,4095,4095,0
20241217,102900,134062350,4095,4095,4095,4095,0
20241217,102800,134062350,4095,4095,4095,4095,0
20241217,102700,134062350,4095,4115,4115,4095,6
20241217,102600,134037760,4110,4095,4110,4095,1588
20241217,102500,127534210,4095,4095,4095,4090,1005
20241217,102400,123423735,4095,4090,4095,4090,1043
20241217,102300,119157840,4090,4090,4090,4090,1000
20241217,102200,115067840,4090,4070,4090,4065,141
20241217,102100,114494645,4065,4065,4065,4065,83
20241217,102000,114157250,4070,4070,4070,4070,151
20241217,101900,113542680,4070,4070,4070,4070,49
20241217,101800,113343250,4075,4075,4075,4075,6
20241217,101700,113318800,4090,4090,4090,4090,5
20241217,101600,113298350,4100,4100,4100,4100,0
20241217,101500,113298350,4100,4100,4100,4100,0
20241217,101400,113298350,4100,4100,4100,4100,1
20241217,101300,113294250,4075,4075,4100,4075,546
20241217,101200,111069200,4105,4105,4105,4105,0
20241217,101100,111069200,4105,4085,4105,4080,2613
20241217,101000,100406985,4125,4095,4125,4090,69
20241217,100900,100124450,4130,4130,4130,4130,4
20241217,100800,100107930,4130,4120,4130,4120,261
20241217,100700,99030540,4130,4130,4130,4130,0
20241217,100600,99030540,4130,4130,4130,4130,1
20241217,100500,99026410,4130,4125,4130,4125,726
20241217,100400,96028140,4130,4110,4130,4110,784
20241217,100300,92795375,4115,4080,4115,4080,3
20241217,100200,92783100,4080,4080,4080,4080,15
20241217,100100,92721900,4085,4090,4090,4085,357
20241217,100000,91262040,4125,4120,4125,4120,2827
20241217,095900,79612800,4120,4095,4120,4085,235
20241217,095800,78651695,4140,4130,4140,4085,291
20241217,095700,77450585,4130,4100,4130,4070,1370
20241217,095600,71830120,4100,4095,4100,4095,241
20241217,095500,70843155,4095,4085,4095,4085,132
20241217,095400,70303415,4095,4095,4095,4095,0
20241217,095300,70303415,4095,4095,4095,4095,3
20241217,095200,70291130,4085,4090,4095,4085,141
20241217,095100,69714535,4090,4080,4090,4080,4
20241217,095000,69698195,4085,4085,4085,4085,156
20241217,094900,69060935,4085,4075,4085,4075,180
20241217,094800,68326790,4075,4075,4075,4075,0
20241217,094700,68326790,4075,4060,4075,4060,160
20241217,094600,67677175,4040,4040,4040,4040,20
20241217,094500,67596375,4060,4060,4060,4060,0
20241217,094400,67596375,4060,4060,4060,4060,1
20241217,094300,67592315,4040,4040,4040,4040,32
20241217,094200,67463035,4060,4060,4060,4060,0
20241217,094100,67463035,4060,4060,4060,4060,1
20241217,094000,67458975,4045,4045,4045,4045,0
20241217,093900,67458975,4045,4065,4065,4045,284
20241217,093800,66309515,4065,4065,4065,4065,0
20241217,093700,66309515,4065,4065,4065,4065,0
20241217,093600,66309515,4065,4065,4065,4065,90
20241217,093500,65943665,4080,4080,4080,4080,0
20241217,093400,65943665,4080,4080,4080,4080,0
20241217,093300,65943665,4080,4080,4080,4080,0
20241217,093200,65943665,4080,4055,4080,4045,643
20241217,093100,63340350,4055,4085,4085,4055,156
20241217,093000,62703900,4085,4045,4090,4045,1017
20241217,092900,58550560,4045,4040,4045,4040,174
20241217,092800,57847575,4040,4040,4040,4040,0
20241217,092700,57847575,4040,4040,4040,4040,1
20241217,092600,57843535,4040,4040,4040,4040,6
20241217,092500,57819295,4080,4040,4080,4040,46
20241217,092400,57633415,4080,4050,4080,4050,2
20241217,092300,57625285,4050,4080,4080,4045,1362
20241217,092200,52078685,4080,4080,4080,4080,500
20241217,092100,50038685,4080,4055,4080,4055,1216
20241217,092000,45085035,4080,4080,4080,4080,1
20241217,091900,45080955,4045,4050,4050,4045,80
20241217,091800,44757335,4045,4045,4045,4045,1
20241217,091700,44753290,4085,4085,4085,4085,107
20241217,091600,44316195,4090,4090,4090,4090,0
20241217,091500,44316195,4090,4050,4090,4050,1153
20241217,091400,39645775,4055,4030,4055,4030,372
20241217,091300,38139500,4040,4040,4040,4040,0
20241217,091200,38139500,4040,4040,4040,4040,23
20241217,091100,38046580,4015,4015,4015,4015,1
20241217,091000,38042565,4045,4045,4045,4045,1
20241217,090900,38038520,4050,4055,4055,4050,977
20241217,090800,34081570,4050,4030,4055,4015,878
20241217,090700,30537675,4030,4030,4060,4030,1023
20241217,090600,26384985,4025,4065,4065,4025,2614
20241217,090500,15781820,4065,4065,4065,4065,20
20241217,090400,15700520,4065,4090,4090,4065,1129
20241217,090300,11090435,4085,4085,4085,4085,3
20241217,090200,11078180,4095,4090,4095,4085,328
20241217,090100,9737740,4065,4065,4065,4065,41
20241217,090000,9571075,4060,4095,4095,4060,2347