KissMeData/263600/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205900,587877810,4980,4980,4980,4980,2391
20241217,205800,587877810,4980,4980,4980,4980,0
20241217,205700,587877810,4980,4980,4980,4980,0
20241217,205600,587877810,4980,4980,4980,4980,0
20241217,205500,587877810,4980,4980,4980,4980,0
20241217,205400,587877810,4980,4980,4980,4980,0
20241217,205300,587877810,4980,4980,4980,4980,0
20241217,205200,587877810,4980,4980,4980,4980,0
20241217,205100,587877810,4980,4980,4980,4980,0
20241217,205000,587877810,4980,4980,4980,4980,0
20241217,204900,587877810,4980,4980,4980,4980,0
20241217,204800,587877810,4980,4980,4980,4980,0
20241217,204700,587877810,4980,4980,4980,4980,0
20241217,204600,587877810,4980,4980,4980,4980,0
20241217,204500,587877810,4980,4980,4980,4980,0
20241217,204400,587877810,4980,4980,4980,4980,0
20241217,204300,587877810,4980,4980,4980,4980,0
20241217,204200,587877810,4980,4980,4980,4980,0
20241217,204100,587877810,4980,4980,4980,4980,0
20241217,204000,587877810,4980,4980,4980,4980,0
20241217,203900,587877810,4980,4980,4980,4980,0
20241217,203800,587877810,4980,4980,4980,4980,0
20241217,203700,587877810,4980,4980,4980,4980,0
20241217,203600,587877810,4980,4980,4980,4980,0
20241217,203500,587877810,4980,4980,4980,4980,0
20241217,203400,587877810,4980,4980,4980,4980,0
20241217,203300,587877810,4980,4980,4980,4980,0
20241217,203200,587877810,4980,4980,4980,4980,0
20241217,203100,587877810,4980,4980,4980,4980,0
20241217,203000,587877810,4980,4980,4980,4980,0
20241217,202900,587877810,4980,4980,4980,4980,2391
20241217,202800,587877810,4980,4980,4980,4980,0
20241217,202700,587877810,4980,4980,4980,4980,0
20241217,202600,587877810,4980,4980,4980,4980,0
20241217,202500,587877810,4980,4980,4980,4980,0
20241217,202400,587877810,4980,4980,4980,4980,0
20241217,202300,587877810,4980,4980,4980,4980,0
20241217,202200,587877810,4980,4980,4980,4980,0
20241217,202100,587877810,4980,4980,4980,4980,0
20241217,202000,587877810,4980,4980,4980,4980,0
20241217,201900,587877810,4980,4980,4980,4980,0
20241217,201800,587877810,4980,4980,4980,4980,0
20241217,201700,587877810,4980,4980,4980,4980,0
20241217,201600,587877810,4980,4980,4980,4980,0
20241217,201500,587877810,4980,4980,4980,4980,0
20241217,201400,587877810,4980,4980,4980,4980,0
20241217,201300,587877810,4980,4980,4980,4980,0
20241217,201200,587877810,4980,4980,4980,4980,0
20241217,201100,587877810,4980,4980,4980,4980,0
20241217,201000,587877810,4980,4980,4980,4980,0
20241217,200900,587877810,4980,4980,4980,4980,0
20241217,200800,587877810,4980,4980,4980,4980,0
20241217,200700,587877810,4980,4980,4980,4980,0
20241217,200600,587877810,4980,4980,4980,4980,0
20241217,200500,587877810,4980,4980,4980,4980,0
20241217,200400,587877810,4980,4980,4980,4980,0
20241217,200300,587877810,4980,4980,4980,4980,0
20241217,200200,587877810,4980,4980,4980,4980,0
20241217,200100,587877810,4980,4980,4980,4980,0
20241217,200000,587877810,4980,4980,4980,4980,0
20241217,195900,587877810,4980,4980,4980,4980,2391
20241217,195800,587877810,4980,4980,4980,4980,0
20241217,195700,587877810,4980,4980,4980,4980,0
20241217,195600,587877810,4980,4980,4980,4980,0
20241217,195500,587877810,4980,4980,4980,4980,0
20241217,195400,587877810,4980,4980,4980,4980,0
20241217,195300,587877810,4980,4980,4980,4980,0
20241217,195200,587877810,4980,4980,4980,4980,0
20241217,195100,587877810,4980,4980,4980,4980,0
20241217,195000,587877810,4980,4980,4980,4980,0
20241217,194900,587877810,4980,4980,4980,4980,0
20241217,194800,587877810,4980,4980,4980,4980,0
20241217,194700,587877810,4980,4980,4980,4980,0
20241217,194600,587877810,4980,4980,4980,4980,0
20241217,194500,587877810,4980,4980,4980,4980,0
20241217,194400,587877810,4980,4980,4980,4980,0
20241217,194300,587877810,4980,4980,4980,4980,0
20241217,194200,587877810,4980,4980,4980,4980,0
20241217,194100,587877810,4980,4980,4980,4980,0
20241217,194000,587877810,4980,4980,4980,4980,0
20241217,193900,587877810,4980,4980,4980,4980,0
20241217,193800,587877810,4980,4980,4980,4980,0
20241217,193700,587877810,4980,4980,4980,4980,0
20241217,193600,587877810,4980,4980,4980,4980,0
20241217,193500,587877810,4980,4980,4980,4980,0
20241217,193400,587877810,4980,4980,4980,4980,0
20241217,193300,587877810,4980,4980,4980,4980,0
20241217,193200,587877810,4980,4980,4980,4980,0
20241217,193100,587877810,4980,4980,4980,4980,0
20241217,193000,587877810,4980,4980,4980,4980,0
20241217,192900,587877810,4980,4980,4980,4980,2391
20241217,192800,587877810,4980,4980,4980,4980,0
20241217,192700,587877810,4980,4980,4980,4980,0
20241217,192600,587877810,4980,4980,4980,4980,0
20241217,192500,587877810,4980,4980,4980,4980,0
20241217,192400,587877810,4980,4980,4980,4980,0
20241217,192300,587877810,4980,4980,4980,4980,0
20241217,192200,587877810,4980,4980,4980,4980,0
20241217,192100,587877810,4980,4980,4980,4980,0
20241217,192000,587877810,4980,4980,4980,4980,0
20241217,191900,587877810,4980,4980,4980,4980,0
20241217,191800,587877810,4980,4980,4980,4980,0
20241217,191700,587877810,4980,4980,4980,4980,0
20241217,191600,587877810,4980,4980,4980,4980,0
20241217,191500,587877810,4980,4980,4980,4980,0
20241217,191400,587877810,4980,4980,4980,4980,0
20241217,191300,587877810,4980,4980,4980,4980,0
20241217,191200,587877810,4980,4980,4980,4980,0
20241217,191100,587877810,4980,4980,4980,4980,0
20241217,191000,587877810,4980,4980,4980,4980,0
20241217,190900,587877810,4980,4980,4980,4980,0
20241217,190800,587877810,4980,4980,4980,4980,0
20241217,190700,587877810,4980,4980,4980,4980,0
20241217,190600,587877810,4980,4980,4980,4980,0
20241217,190500,587877810,4980,4980,4980,4980,0
20241217,190400,587877810,4980,4980,4980,4980,0
20241217,190300,587877810,4980,4980,4980,4980,0
20241217,190200,587877810,4980,4980,4980,4980,0
20241217,190100,587877810,4980,4980,4980,4980,0
20241217,190000,587877810,4980,4980,4980,4980,0
20241217,185900,587877810,4980,4980,4980,4980,2391
20241217,185800,587877810,4980,4980,4980,4980,0
20241217,185700,587877810,4980,4980,4980,4980,0
20241217,185600,587877810,4980,4980,4980,4980,0
20241217,185500,587877810,4980,4980,4980,4980,0
20241217,185400,587877810,4980,4980,4980,4980,0
20241217,185300,587877810,4980,4980,4980,4980,0
20241217,185200,587877810,4980,4980,4980,4980,0
20241217,185100,587877810,4980,4980,4980,4980,0
20241217,185000,587877810,4980,4980,4980,4980,0
20241217,184900,587877810,4980,4980,4980,4980,0
20241217,184800,587877810,4980,4980,4980,4980,0
20241217,184700,587877810,4980,4980,4980,4980,0
20241217,184600,587877810,4980,4980,4980,4980,0
20241217,184500,587877810,4980,4980,4980,4980,0
20241217,184400,587877810,4980,4980,4980,4980,0
20241217,184300,587877810,4980,4980,4980,4980,0
20241217,184200,587877810,4980,4980,4980,4980,0
20241217,184100,587877810,4980,4980,4980,4980,0
20241217,184000,587877810,4980,4980,4980,4980,0
20241217,183900,587877810,4980,4980,4980,4980,0
20241217,183800,587877810,4980,4980,4980,4980,0
20241217,183700,587877810,4980,4980,4980,4980,0
20241217,183600,587877810,4980,4980,4980,4980,0
20241217,183500,587877810,4980,4980,4980,4980,0
20241217,183400,587877810,4980,4980,4980,4980,0
20241217,183300,587877810,4980,4980,4980,4980,0
20241217,183200,587877810,4980,4980,4980,4980,0
20241217,183100,587877810,4980,4980,4980,4980,0
20241217,183000,587877810,4980,4980,4980,4980,0
20241217,182900,587877810,4980,4980,4980,4980,2391
20241217,182800,587877810,4980,4980,4980,4980,0
20241217,182700,587877810,4980,4980,4980,4980,0
20241217,182600,587877810,4980,4980,4980,4980,0
20241217,182500,587877810,4980,4980,4980,4980,0
20241217,182400,587877810,4980,4980,4980,4980,0
20241217,182300,587877810,4980,4980,4980,4980,0
20241217,182200,587877810,4980,4980,4980,4980,0
20241217,182100,587877810,4980,4980,4980,4980,0
20241217,182000,587877810,4980,4980,4980,4980,0
20241217,181900,587877810,4980,4980,4980,4980,0
20241217,181800,587877810,4980,4980,4980,4980,0
20241217,181700,587877810,4980,4980,4980,4980,0
20241217,181600,587877810,4980,4980,4980,4980,0
20241217,181500,587877810,4980,4980,4980,4980,0
20241217,181400,587877810,4980,4980,4980,4980,0
20241217,181300,587877810,4980,4980,4980,4980,0
20241217,181200,587877810,4980,4980,4980,4980,0
20241217,181100,587877810,4980,4980,4980,4980,0
20241217,181000,587877810,4980,4980,4980,4980,0
20241217,180900,587877810,4980,4980,4980,4980,0
20241217,180800,587877810,4980,4980,4980,4980,0
20241217,180700,587877810,4980,4980,4980,4980,0
20241217,180600,587877810,4980,4980,4980,4980,0
20241217,180500,587877810,4980,4980,4980,4980,0
20241217,180400,587877810,4980,4980,4980,4980,0
20241217,180300,587877810,4980,4980,4980,4980,0
20241217,180200,587877810,4980,4980,4980,4980,0
20241217,180100,587877810,4980,4980,4980,4980,0
20241217,180000,587877810,4980,4980,4980,4980,0
20241217,175900,587877810,4980,4980,4980,4980,2391
20241217,175800,587877810,4980,4980,4980,4980,0
20241217,175700,587877810,4980,4980,4980,4980,0
20241217,175600,587877810,4980,4980,4980,4980,0
20241217,175500,587877810,4980,4980,4980,4980,0
20241217,175400,587877810,4980,4980,4980,4980,0
20241217,175300,587877810,4980,4980,4980,4980,0
20241217,175200,587877810,4980,4980,4980,4980,0
20241217,175100,587877810,4980,4980,4980,4980,0
20241217,175000,587877810,4980,4980,4980,4980,0
20241217,174900,587877810,4980,4980,4980,4980,0
20241217,174800,587877810,4980,4980,4980,4980,0
20241217,174700,587877810,4980,4980,4980,4980,0
20241217,174600,587877810,4980,4980,4980,4980,0
20241217,174500,587877810,4980,4980,4980,4980,0
20241217,174400,587877810,4980,4980,4980,4980,0
20241217,174300,587877810,4980,4980,4980,4980,0
20241217,174200,587877810,4980,4980,4980,4980,0
20241217,174100,587877810,4980,4980,4980,4980,0
20241217,174000,587877810,4980,4980,4980,4980,0
20241217,173900,587877810,4980,4980,4980,4980,0
20241217,173800,587877810,4980,4980,4980,4980,0
20241217,173700,587877810,4980,4980,4980,4980,0
20241217,173600,587877810,4980,4980,4980,4980,0
20241217,173500,587877810,4980,4980,4980,4980,0
20241217,173400,587877810,4980,4980,4980,4980,0
20241217,173300,587877810,4980,4980,4980,4980,0
20241217,173200,587877810,4980,4980,4980,4980,0
20241217,173100,587877810,4980,4980,4980,4980,0
20241217,173000,587877810,4980,4980,4980,4980,0
20241217,172900,587877810,4980,4980,4980,4980,2391
20241217,172800,587877810,4980,4980,4980,4980,0
20241217,172700,587877810,4980,4980,4980,4980,0
20241217,172600,587877810,4980,4980,4980,4980,0
20241217,172500,587877810,4980,4980,4980,4980,0
20241217,172400,587877810,4980,4980,4980,4980,0
20241217,172300,587877810,4980,4980,4980,4980,0
20241217,172200,587877810,4980,4980,4980,4980,0
20241217,172100,587877810,4980,4980,4980,4980,0
20241217,172000,587877810,4980,4980,4980,4980,0
20241217,171900,587877810,4980,4980,4980,4980,0
20241217,171800,587877810,4980,4980,4980,4980,0
20241217,171700,587877810,4980,4980,4980,4980,0
20241217,171600,587877810,4980,4980,4980,4980,0
20241217,171500,587877810,4980,4980,4980,4980,0
20241217,171400,587877810,4980,4980,4980,4980,0
20241217,171300,587877810,4980,4980,4980,4980,0
20241217,171200,587877810,4980,4980,4980,4980,0
20241217,171100,587877810,4980,4980,4980,4980,0
20241217,171000,587877810,4980,4980,4980,4980,0
20241217,170900,587877810,4980,4980,4980,4980,0
20241217,170800,587877810,4980,4980,4980,4980,0
20241217,170700,587877810,4980,4980,4980,4980,0
20241217,170600,587877810,4980,4980,4980,4980,0
20241217,170500,587877810,4980,4980,4980,4980,0
20241217,170400,587877810,4980,4980,4980,4980,0
20241217,170300,587877810,4980,4980,4980,4980,0
20241217,170200,587877810,4980,4980,4980,4980,0
20241217,170100,587877810,4980,4980,4980,4980,0
20241217,170000,587877810,4980,4980,4980,4980,0
20241217,165900,587877810,4980,4980,4980,4980,2391
20241217,165800,587877810,4980,4980,4980,4980,0
20241217,165700,587877810,4980,4980,4980,4980,0
20241217,165600,587877810,4980,4980,4980,4980,0
20241217,165500,587877810,4980,4980,4980,4980,0
20241217,165400,587877810,4980,4980,4980,4980,0
20241217,165300,587877810,4980,4980,4980,4980,0
20241217,165200,587877810,4980,4980,4980,4980,0
20241217,165100,587877810,4980,4980,4980,4980,0
20241217,165000,587877810,4980,4980,4980,4980,0
20241217,164900,587877810,4980,4980,4980,4980,0
20241217,164800,587877810,4980,4980,4980,4980,0
20241217,164700,587877810,4980,4980,4980,4980,0
20241217,164600,587877810,4980,4980,4980,4980,0
20241217,164500,587877810,4980,4980,4980,4980,0
20241217,164400,587877810,4980,4980,4980,4980,0
20241217,164300,587877810,4980,4980,4980,4980,0
20241217,164200,587877810,4980,4980,4980,4980,0
20241217,164100,587877810,4980,4980,4980,4980,0
20241217,164000,587877810,4980,4980,4980,4980,0
20241217,163900,587877810,4980,4980,4980,4980,0
20241217,163800,587877810,4980,4980,4980,4980,0
20241217,163700,587877810,4980,4980,4980,4980,0
20241217,163600,587877810,4980,4980,4980,4980,0
20241217,163500,587877810,4980,4980,4980,4980,0
20241217,163400,587877810,4980,4980,4980,4980,0
20241217,163300,587877810,4980,4980,4980,4980,0
20241217,163200,587877810,4980,4980,4980,4980,0
20241217,163100,587877810,4980,4980,4980,4980,0
20241217,163000,587877810,4980,4980,4980,4980,0
20241217,162900,587877810,4980,4980,4980,4980,2391
20241217,162800,587877810,4980,4980,4980,4980,0
20241217,162700,587877810,4980,4980,4980,4980,0
20241217,162600,587877810,4980,4980,4980,4980,0
20241217,162500,587877810,4980,4980,4980,4980,0
20241217,162400,587877810,4980,4980,4980,4980,0
20241217,162300,587877810,4980,4980,4980,4980,0
20241217,162200,587877810,4980,4980,4980,4980,0
20241217,162100,587877810,4980,4980,4980,4980,0
20241217,162000,587877810,4980,4980,4980,4980,0
20241217,161900,587877810,4980,4980,4980,4980,0
20241217,161800,587877810,4980,4980,4980,4980,0
20241217,161700,587877810,4980,4980,4980,4980,0
20241217,161600,587877810,4980,4980,4980,4980,0
20241217,161500,587877810,4980,4980,4980,4980,0
20241217,161400,587877810,4980,4980,4980,4980,0
20241217,161300,587877810,4980,4980,4980,4980,0
20241217,161200,587877810,4980,4980,4980,4980,0
20241217,161100,587877810,4980,4980,4980,4980,0
20241217,161000,587877810,4980,4980,4980,4980,0
20241217,160900,587877810,4980,4980,4980,4980,0
20241217,160800,587877810,4980,4980,4980,4980,0
20241217,160700,587877810,4980,4980,4980,4980,0
20241217,160600,587877810,4980,4980,4980,4980,0
20241217,160500,587877810,4980,4980,4980,4980,0
20241217,160400,587877810,4980,4980,4980,4980,0
20241217,160300,587877810,4980,4980,4980,4980,0
20241217,160200,587877810,4980,4980,4980,4980,0
20241217,160100,587877810,4980,4980,4980,4980,0
20241217,160000,587877810,4980,4980,4980,4980,0
20241217,155900,587877810,4980,4980,4980,4980,2391
20241217,155800,587877810,4980,4980,4980,4980,0
20241217,155700,587877810,4980,4980,4980,4980,0
20241217,155600,587877810,4980,4980,4980,4980,0
20241217,155500,587877810,4980,4980,4980,4980,0
20241217,155400,587877810,4980,4980,4980,4980,0
20241217,155300,587877810,4980,4980,4980,4980,0
20241217,155200,587877810,4980,4980,4980,4980,0
20241217,155100,587877810,4980,4980,4980,4980,0
20241217,155000,587877810,4980,4980,4980,4980,0
20241217,154900,587877810,4980,4980,4980,4980,0
20241217,154800,587877810,4980,4980,4980,4980,0
20241217,154700,587877810,4980,4980,4980,4980,0
20241217,154600,587877810,4980,4980,4980,4980,0
20241217,154500,587877810,4980,4980,4980,4980,0
20241217,154400,587877810,4980,4980,4980,4980,0
20241217,154300,587877810,4980,4980,4980,4980,0
20241217,154200,587877810,4980,4980,4980,4980,0
20241217,154100,587877810,4980,4980,4980,4980,0
20241217,154000,587877810,4980,4980,4980,4980,0
20241217,153900,587877810,4980,4980,4980,4980,0
20241217,153800,587877810,4980,4980,4980,4980,0
20241217,153700,587877810,4980,4980,4980,4980,0
20241217,153600,587877810,4980,4980,4980,4980,0
20241217,153500,587877810,4980,4980,4980,4980,0
20241217,153400,587877810,4980,4980,4980,4980,0
20241217,153300,587877810,4980,4980,4980,4980,0
20241217,153200,587877810,4980,4980,4980,4980,0
20241217,153100,587877810,4980,4980,4980,4980,0
20241217,153000,587877810,4980,4980,4980,4980,2391
20241217,152900,575970630,5130,5130,5130,5130,0
20241217,152800,575970630,5130,5130,5130,5130,0
20241217,152700,575970630,5130,5130,5130,5130,0
20241217,152600,575970630,5130,5130,5130,5130,0
20241217,152500,575970630,5130,5130,5130,5130,0
20241217,152400,575970630,5130,5130,5130,5130,0
20241217,152300,575970630,5130,5130,5130,5130,0
20241217,152200,575970630,5130,5130,5130,5130,0
20241217,152100,575970630,5130,5130,5130,5130,0
20241217,152000,575970630,5130,5130,5130,5130,0
20241217,151900,575970630,5130,5040,5140,5040,2662
20241217,151800,562421460,5030,5000,5030,5000,39
20241217,151700,562225530,5030,5030,5030,5030,0
20241217,151600,562225530,5030,5030,5030,5030,0
20241217,151500,562225530,5030,5010,5030,5000,105
20241217,151400,561700410,5030,5030,5030,5030,2
20241217,151300,561690350,5030,5030,5030,5030,13
20241217,151200,561624960,5030,5030,5030,5030,0
20241217,151100,561624960,5030,5030,5030,5030,90
20241217,151000,561172260,5030,5030,5030,5030,0
20241217,150900,561172260,5030,5020,5030,5020,123
20241217,150800,560554590,5020,5010,5020,5010,11
20241217,150700,560499470,5020,5020,5020,5020,12
20241217,150600,560439230,5020,5020,5020,5020,0
20241217,150500,560439230,5020,5030,5030,5020,10
20241217,150400,560389000,5040,5030,5040,5030,42
20241217,150300,560177340,5020,5020,5020,5020,17
20241217,150200,560092000,5020,5020,5020,5020,160
20241217,150100,559288800,5020,5020,5020,5020,28
20241217,150000,559148240,5020,5030,5030,5000,189
20241217,145900,558197670,5020,5000,5020,5000,53
20241217,145800,557931990,5000,5020,5020,5000,39
20241217,145700,557736410,4990,5020,5020,4990,377
20241217,145600,555855130,5020,5020,5020,5020,0
20241217,145500,555855130,5020,5020,5020,5020,25
20241217,145400,555729630,5020,5020,5020,5020,0
20241217,145300,555729630,5020,5020,5020,5020,42
20241217,145200,555518790,5020,5020,5020,5020,53
20241217,145100,555252730,5020,5000,5020,5000,52
20241217,145000,554991730,5020,5000,5020,5000,48
20241217,144900,554751250,4980,4995,5020,4975,2568
20241217,144800,541953010,5020,5010,5020,5010,55
20241217,144700,541677090,4995,5020,5020,4995,167
20241217,144600,540841370,5020,5000,5020,5000,487
20241217,144500,538403730,5010,5010,5020,5010,430
20241217,144400,536247310,4995,4975,4995,4975,3935
20241217,144300,516624105,4980,4990,4990,4980,1304
20241217,144200,510129580,4990,4990,4990,4985,777
20241217,144100,506252795,4990,5000,5000,4990,1260
20241217,144000,499954725,5010,5000,5010,5000,607
20241217,143900,496919475,4985,4990,5000,4985,298
20241217,143800,495433020,5000,5010,5010,4985,1578
20241217,143700,487561025,5000,5000,5010,5000,298
20241217,143600,486070825,4995,4980,4995,4980,759
20241217,143500,482279725,4970,4975,5010,4970,3803
20241217,143400,463328840,4970,4990,4990,4970,4052
20241217,143300,443116560,4990,5030,5030,4990,1381
20241217,143200,436208315,5030,5070,5110,5020,2733
20241217,143100,422434475,5080,5080,5100,5050,4255
20241217,143000,400846725,5090,5210,5220,5090,23668
20241217,142900,278403515,5370,5370,5370,5370,0
20241217,142800,278403515,5370,5130,5370,5000,21285
20241217,142700,166834405,5130,5000,5130,5000,4689
20241217,142600,143088575,4970,4970,4970,4970,0
20241217,142500,143088575,4970,5000,5000,4970,22
20241217,142400,142978635,5000,5000,5000,5000,0
20241217,142300,142978635,5000,5000,5000,5000,0
20241217,142200,142978635,5000,5000,5000,5000,0
20241217,142100,142978635,5000,5000,5000,5000,0
20241217,142000,142978635,5000,5000,5000,5000,0
20241217,141900,142978635,5000,5000,5000,5000,0
20241217,141800,142978635,5000,5000,5000,5000,0
20241217,141700,142978635,5000,5000,5000,5000,0
20241217,141600,142978635,5000,5000,5000,5000,2
20241217,141500,142968635,4970,4970,4970,4970,8
20241217,141400,142928875,5000,5000,5000,5000,103
20241217,141300,142413875,5000,5000,5000,5000,1
20241217,141200,142408875,4970,4970,4970,4970,0
20241217,141100,142408875,4970,4970,4970,4970,2
20241217,141000,142398935,5000,5000,5000,5000,0
20241217,140900,142398935,5000,5000,5000,5000,0
20241217,140800,142398935,5000,5000,5000,5000,0
20241217,140700,142398935,5000,5000,5000,5000,0
20241217,140600,142398935,5000,5000,5000,5000,0
20241217,140500,142398935,5000,5000,5000,5000,0
20241217,140400,142398935,5000,5000,5000,5000,0
20241217,140300,142398935,5000,5000,5000,5000,0
20241217,140200,142398935,5000,5000,5000,5000,20
20241217,140100,142298935,5010,5010,5010,5010,0
20241217,140000,142298935,5010,5010,5010,5010,0
20241217,135900,142298935,5010,5010,5010,5010,0
20241217,135800,142298935,5010,5010,5010,5010,0
20241217,135700,142298935,5010,5010,5010,5010,0
20241217,135600,142298935,5010,5010,5010,5010,0
20241217,135500,142298935,5010,5010,5010,5010,0
20241217,135400,142298935,5010,5010,5010,5010,0
20241217,135300,142298935,5010,5010,5010,5010,1
20241217,135200,142293925,4975,4980,4980,4975,3500
20241217,135100,124880775,5010,4995,5010,4995,1000
20241217,135000,119883260,4995,4995,4995,4995,0
20241217,134900,119883260,4995,4990,4995,4990,4
20241217,134800,119863295,4980,4980,4980,4980,0
20241217,134700,119863295,4980,4980,4980,4980,0
20241217,134600,119863295,4980,4980,4980,4980,0
20241217,134500,119863295,4980,4990,4990,4980,48
20241217,134400,119623785,4980,4980,4980,4980,0
20241217,134300,119623785,4980,4980,4980,4980,29
20241217,134200,119479365,4990,4990,4990,4990,0
20241217,134100,119479365,4990,4990,4990,4990,0
20241217,134000,119479365,4990,4990,4990,4990,0
20241217,133900,119479365,4990,4990,4990,4985,986
20241217,133800,114559405,4990,4990,4990,4990,0
20241217,133700,114559405,4990,4990,4990,4990,0
20241217,133600,114559405,4990,4990,4990,4990,17
20241217,133500,114474575,5010,5010,5010,5010,0
20241217,133400,114474575,5010,5010,5010,5010,0
20241217,133300,114474575,5010,5010,5010,5010,0
20241217,133200,114474575,5010,5010,5010,5010,9
20241217,133100,114429485,5010,5010,5010,5010,53
20241217,133000,114163955,4985,4985,4985,4985,50
20241217,132900,113914705,4990,4990,4990,4990,16
20241217,132800,113834865,4990,4990,4990,4990,46
20241217,132700,113605325,5010,5010,5010,5010,0
20241217,132600,113605325,5010,5010,5010,5010,0
20241217,132500,113605325,5010,5010,5010,5010,0
20241217,132400,113605325,5010,5010,5010,5010,0
20241217,132300,113605325,5010,5010,5010,5010,0
20241217,132200,113605325,5010,5010,5010,5010,0
20241217,132100,113605325,5010,5010,5010,5010,0
20241217,132000,113605325,5010,5010,5010,5010,0
20241217,131900,113605325,5010,5010,5010,5010,0
20241217,131800,113605325,5010,5010,5010,5010,0
20241217,131700,113605325,5010,5010,5010,5010,0
20241217,131600,113605325,5010,5010,5010,5010,1
20241217,131500,113600315,5000,5000,5000,5000,817
20241217,131400,109515315,5000,5000,5000,5000,0
20241217,131300,109515315,5000,5000,5000,5000,0
20241217,131200,109515315,5000,5000,5000,5000,0
20241217,131100,109515315,5000,5000,5000,5000,200
20241217,131000,108515315,5000,5000,5000,5000,0
20241217,130900,108515315,5000,5000,5000,5000,0
20241217,130800,108515315,5000,5000,5000,5000,0
20241217,130700,108515315,5000,5000,5000,5000,0
20241217,130600,108515315,5000,5000,5000,5000,0
20241217,130500,108515315,5000,5000,5000,5000,0
20241217,130400,108515315,5000,5000,5000,5000,0
20241217,130300,108515315,5000,5000,5000,5000,0
20241217,130200,108515315,5000,5000,5000,5000,0
20241217,130100,108515315,5000,5000,5000,5000,1
20241217,130000,108510315,5000,5000,5000,5000,0
20241217,125900,108510315,5000,5000,5000,5000,0
20241217,125800,108510315,5000,5000,5000,5000,0
20241217,125700,108510315,5000,5000,5000,5000,0
20241217,125600,108510315,5000,5000,5000,5000,0
20241217,125500,108510315,5000,5000,5000,5000,0
20241217,125400,108510315,5000,5000,5000,5000,0
20241217,125300,108510315,5000,5000,5000,5000,0
20241217,125200,108510315,5000,5000,5000,5000,0
20241217,125100,108510315,5000,5000,5000,5000,0
20241217,125000,108510315,5000,5000,5000,5000,0
20241217,124900,108510315,5000,5000,5000,5000,0
20241217,124800,108510315,5000,5000,5000,5000,0
20241217,124700,108510315,5000,5000,5000,5000,0
20241217,124600,108510315,5000,5000,5000,5000,0
20241217,124500,108510315,5000,5000,5000,5000,0
20241217,124400,108510315,5000,4980,5000,4980,5
20241217,124300,108485395,4980,4980,4980,4980,43
20241217,124200,108271255,5000,5000,5000,5000,32
20241217,124100,108111255,5000,5000,5000,5000,0
20241217,124000,108111255,5000,5000,5000,5000,10
20241217,123900,108061255,5000,5000,5000,5000,0
20241217,123800,108061255,5000,5000,5000,5000,0
20241217,123700,108061255,5000,5000,5000,5000,0
20241217,123600,108061255,5000,5000,5000,5000,0
20241217,123500,108061255,5000,5000,5000,5000,1
20241217,123400,108056255,4970,4970,4970,4970,10
20241217,123300,108006555,5000,5000,5000,5000,0
20241217,123200,108006555,5000,5000,5000,5000,0
20241217,123100,108006555,5000,5000,5000,5000,0
20241217,123000,108006555,5000,4995,5000,4995,100
20241217,122900,107506580,4995,4995,4995,4995,0
20241217,122800,107506580,4995,4995,4995,4995,0
20241217,122700,107506580,4995,4995,4995,4995,0
20241217,122600,107506580,4995,4995,4995,4995,0
20241217,122500,107506580,4995,4995,4995,4995,0
20241217,122400,107506580,4995,4995,4995,4995,0
20241217,122300,107506580,4995,4995,4995,4995,0
20241217,122200,107506580,4995,4995,4995,4995,0
20241217,122100,107506580,4995,4995,4995,4995,0
20241217,122000,107506580,4995,4995,4995,4995,0
20241217,121900,107506580,4995,4995,4995,4995,1
20241217,121800,107501585,4995,4995,4995,4995,0
20241217,121700,107501585,4995,4995,4995,4995,0
20241217,121600,107501585,4995,4995,4995,4995,0
20241217,121500,107501585,4995,4995,4995,4995,0
20241217,121400,107501585,4995,4995,4995,4995,0
20241217,121300,107501585,4995,4995,4995,4995,100
20241217,121200,107002085,4995,4995,4995,4995,1
20241217,121100,106997090,4970,4970,4970,4970,0
20241217,121000,106997090,4970,4970,4970,4970,0
20241217,120900,106997090,4970,4970,4970,4970,0
20241217,120800,106997090,4970,4970,4970,4970,0
20241217,120700,106997090,4970,4970,4970,4970,0
20241217,120600,106997090,4970,4970,4970,4970,0
20241217,120500,106997090,4970,4970,4970,4970,0
20241217,120400,106997090,4970,4970,4970,4970,0
20241217,120300,106997090,4970,4970,4970,4970,0
20241217,120200,106997090,4970,4970,4970,4970,0
20241217,120100,106997090,4970,4970,4970,4970,36
20241217,120000,106818170,4975,4985,4985,4975,157
20241217,115900,106036320,5000,5000,5000,5000,300
20241217,115800,104536320,4990,4995,4995,4990,7
20241217,115700,104501385,5000,5000,5000,5000,0
20241217,115600,104501385,5000,5000,5000,5000,100
20241217,115500,104001385,5000,4995,5000,4995,21
20241217,115400,103896390,5000,5000,5000,5000,0
20241217,115300,103896390,5000,5000,5000,5000,0
20241217,115200,103896390,5000,5000,5000,5000,0
20241217,115100,103896390,5000,5000,5000,5000,200
20241217,115000,102896390,5000,5000,5000,5000,0
20241217,114900,102896390,5000,5000,5000,5000,0
20241217,114800,102896390,5000,5000,5000,5000,0
20241217,114700,102896390,5000,5000,5000,5000,0
20241217,114600,102896390,5000,5000,5000,5000,0
20241217,114500,102896390,5000,5000,5000,5000,0
20241217,114400,102896390,5000,5000,5000,5000,0
20241217,114300,102896390,5000,5000,5000,5000,0
20241217,114200,102896390,5000,5000,5000,5000,0
20241217,114100,102896390,5000,5000,5000,5000,0
20241217,114000,102896390,5000,5000,5000,5000,0
20241217,113900,102896390,5000,5000,5000,5000,0
20241217,113800,102896390,5000,5000,5000,5000,0
20241217,113700,102896390,5000,5000,5000,5000,0
20241217,113600,102896390,5000,5000,5000,5000,0
20241217,113500,102896390,5000,5000,5000,5000,0
20241217,113400,102896390,5000,5000,5000,5000,0
20241217,113300,102896390,5000,5000,5000,5000,0
20241217,113200,102896390,5000,5000,5000,5000,0
20241217,113100,102896390,5000,5000,5000,5000,0
20241217,113000,102896390,5000,5000,5000,5000,0
20241217,112900,102896390,5000,5000,5000,5000,1
20241217,112800,102891390,5000,5000,5000,5000,200
20241217,112700,101891390,5000,5000,5000,5000,0
20241217,112600,101891390,5000,5000,5000,5000,0
20241217,112500,101891390,5000,5000,5000,5000,0
20241217,112400,101891390,5000,5000,5000,5000,1
20241217,112300,101886390,4980,4980,4980,4980,48
20241217,112200,101647350,4975,4975,4975,4975,0
20241217,112100,101647350,4975,4975,4975,4975,0
20241217,112000,101647350,4975,4975,4975,4975,0
20241217,111900,101647350,4975,4975,4975,4975,0
20241217,111800,101647350,4975,4975,4975,4975,21
20241217,111700,101542875,4980,4980,4980,4980,1052
20241217,111600,96303915,4975,5000,5000,4975,478
20241217,111500,93923600,5000,5000,5000,5000,0
20241217,111400,93923600,5000,5000,5000,5000,0
20241217,111300,93923600,5000,5000,5000,5000,0
20241217,111200,93923600,5000,5000,5000,5000,0
20241217,111100,93923600,5000,5000,5000,5000,0
20241217,111000,93923600,5000,5000,5000,5000,50
20241217,110900,93673600,5000,5000,5000,5000,0
20241217,110800,93673600,5000,5000,5000,5000,0
20241217,110700,93673600,5000,5000,5000,5000,0
20241217,110600,93673600,5000,5000,5000,5000,0
20241217,110500,93673600,5000,5000,5000,5000,300
20241217,110400,92173600,5000,5000,5000,5000,0
20241217,110300,92173600,5000,5000,5000,5000,0
20241217,110200,92173600,5000,5000,5000,5000,0
20241217,110100,92173600,5000,5000,5000,5000,0
20241217,110000,92173600,5000,5000,5000,5000,1
20241217,105900,92168600,4975,4975,4975,4975,0
20241217,105800,92168600,4975,4975,4975,4975,0
20241217,105700,92168600,4975,4975,4975,4975,0
20241217,105600,92168600,4975,4975,4975,4975,166
20241217,105500,91342750,5000,5000,5000,5000,22
20241217,105400,91232750,4975,4975,4975,4975,0
20241217,105300,91232750,4975,4975,4975,4975,0
20241217,105200,91232750,4975,4975,4975,4975,10
20241217,105100,91183000,5000,5000,5000,5000,0
20241217,105000,91183000,5000,5000,5000,5000,0
20241217,104900,91183000,5000,5000,5000,5000,0
20241217,104800,91183000,5000,5000,5000,5000,0
20241217,104700,91183000,5000,5000,5000,5000,0
20241217,104600,91183000,5000,5000,5000,5000,0
20241217,104500,91183000,5000,5000,5000,5000,100
20241217,104400,90683000,5000,5000,5000,5000,0
20241217,104300,90683000,5000,5000,5000,5000,0
20241217,104200,90683000,5000,5000,5000,5000,0
20241217,104100,90683000,5000,5000,5000,5000,0
20241217,104000,90683000,5000,5000,5000,5000,0
20241217,103900,90683000,5000,5000,5000,5000,1
20241217,103800,90678000,4975,4975,4975,4975,40
20241217,103700,90479000,4975,4975,4975,4975,0
20241217,103600,90479000,4975,4975,4975,4975,10
20241217,103500,90429250,5010,5010,5010,5010,0
20241217,103400,90429250,5010,5010,5010,5010,0
20241217,103300,90429250,5010,5010,5010,5010,0
20241217,103200,90429250,5010,5010,5010,5010,0
20241217,103100,90429250,5010,5010,5010,5010,0
20241217,103000,90429250,5010,5000,5010,5000,100
20241217,102900,89929070,5000,5000,5000,5000,0
20241217,102800,89929070,5000,5000,5000,5000,0
20241217,102700,89929070,5000,5000,5000,5000,0
20241217,102600,89929070,5000,5000,5000,5000,0
20241217,102500,89929070,5000,5000,5000,5000,300
20241217,102400,88429070,5000,5000,5000,5000,0
20241217,102300,88429070,5000,5000,5000,5000,2
20241217,102200,88419070,5000,5000,5000,5000,0
20241217,102100,88419070,5000,5000,5000,5000,0
20241217,102000,88419070,5000,5000,5000,5000,0
20241217,101900,88419070,5000,5000,5000,5000,0
20241217,101800,88419070,5000,5000,5000,5000,10
20241217,101700,88369070,4980,4980,4980,4980,0
20241217,101600,88369070,4980,4980,4980,4980,0
20241217,101500,88369070,4980,4980,4980,4980,0
20241217,101400,88369070,4980,4980,4980,4980,0
20241217,101300,88369070,4980,4980,4980,4980,0
20241217,101200,88369070,4980,4980,4980,4980,0
20241217,101100,88369070,4980,4980,4980,4980,122
20241217,101000,87761510,4995,4995,4995,4995,0
20241217,100900,87761510,4995,4995,4995,4995,12
20241217,100800,87701570,4995,4995,4995,4995,0
20241217,100700,87701570,4995,4995,4995,4995,0
20241217,100600,87701570,4995,4995,4995,4995,120
20241217,100500,87102170,4995,4995,4995,4995,0
20241217,100400,87102170,4995,4995,4995,4995,0
20241217,100300,87102170,4995,4995,4995,4995,1
20241217,100200,87097175,4950,4950,4950,4950,0
20241217,100100,87097175,4950,4950,4950,4950,0
20241217,100000,87097175,4950,4950,4950,4950,0
20241217,095900,87097175,4950,4925,4950,4925,1287
20241217,095800,80728025,4930,4930,4930,4930,211
20241217,095700,79687795,4950,4955,4955,4950,853
20241217,095600,75463995,4995,4995,4995,4995,0
20241217,095500,75463995,4995,4995,4995,4995,0
20241217,095400,75463995,4995,4995,4995,4995,300
20241217,095300,73965495,5000,4990,5000,4955,3806
20241217,095200,55103015,5050,5050,5050,5050,0
20241217,095100,55103015,5050,5010,5060,5010,3831
20241217,095000,35782555,4950,4950,4950,4950,0
20241217,094900,35782555,4950,4950,4950,4950,0
20241217,094800,35782555,4950,4950,4950,4950,0
20241217,094700,35782555,4950,4950,4950,4950,1
20241217,094600,35777605,5010,5010,5010,5010,1
20241217,094500,35772595,5000,5000,5000,5000,0
20241217,094400,35772595,5000,5000,5000,5000,0
20241217,094300,35772595,5000,5000,5000,5000,546
20241217,094200,33042595,5010,4980,5010,4950,632
20241217,094100,29903235,5010,5010,5010,5010,1
20241217,094000,29898225,4985,5000,5000,4985,311
20241217,093900,28347875,5010,5010,5010,5010,1
20241217,093800,28342865,5000,5000,5000,5000,0
20241217,093700,28342865,5000,5000,5000,5000,0
20241217,093600,28342865,5000,5000,5000,5000,0
20241217,093500,28342865,5000,5000,5000,5000,4
20241217,093400,28322865,5010,4990,5010,4990,231
20241217,093300,27165755,5010,5010,5010,5010,0
20241217,093200,27165755,5010,5010,5010,5010,0
20241217,093100,27165755,5010,5010,5010,5010,0
20241217,093000,27165755,5010,5000,5010,4990,1011
20241217,092900,22110820,5010,5000,5010,5000,29
20241217,092800,21965630,5010,5010,5010,5010,2
20241217,092700,21955610,4975,4975,4975,4975,210
20241217,092600,20910860,4965,4965,4965,4965,0
20241217,092500,20910860,4965,4965,4965,4965,0
20241217,092400,20910860,4965,4965,4965,4965,0
20241217,092300,20910860,4965,4965,4975,4965,20
20241217,092200,20811470,4970,4975,4975,4970,64
20241217,092100,20493285,4975,4995,4995,4975,282
20241217,092000,19087595,5010,5010,5010,5010,0
20241217,091900,19087595,5010,5010,5010,5010,0
20241217,091800,19087595,5010,5010,5010,5010,3
20241217,091700,19072565,4995,5000,5000,4995,48
20241217,091600,18832610,4995,4995,4995,4995,4
20241217,091500,18812630,5010,5010,5010,5010,0
20241217,091400,18812630,5010,5010,5010,5010,0
20241217,091300,18812630,5010,5010,5010,5010,0
20241217,091200,18812630,5010,5010,5010,5010,0
20241217,091100,18812630,5010,5010,5010,5010,0
20241217,091000,18812630,5010,5010,5010,5010,0
20241217,090900,18812630,5010,5010,5010,5010,0
20241217,090800,18812630,5010,5010,5010,5010,20
20241217,090700,18712430,4980,4980,4980,4980,0
20241217,090600,18712430,4980,4980,4980,4980,0
20241217,090500,18712430,4980,4980,4980,4980,0
20241217,090400,18712430,4980,4975,4980,4970,2641
20241217,090300,5572675,4975,4925,4975,4920,769
20241217,090200,1747615,4960,4975,4975,4960,49
20241217,090100,1503960,4980,4980,4980,4980,0
20241217,090000,1503960,4980,4980,4980,4980,302