KissMeData/317120/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,211400,90896330,2985,2985,2985,2985,130
20241219,211300,90896330,2985,2985,2985,2985,0
20241219,211200,90896330,2985,2985,2985,2985,0
20241219,211100,90896330,2985,2985,2985,2985,0
20241219,211000,90896330,2985,2985,2985,2985,0
20241219,210900,90896330,2985,2985,2985,2985,0
20241219,210800,90896330,2985,2985,2985,2985,0
20241219,210700,90896330,2985,2985,2985,2985,0
20241219,210600,90896330,2985,2985,2985,2985,0
20241219,210500,90896330,2985,2985,2985,2985,0
20241219,210400,90896330,2985,2985,2985,2985,0
20241219,210300,90896330,2985,2985,2985,2985,0
20241219,210200,90896330,2985,2985,2985,2985,0
20241219,210100,90896330,2985,2985,2985,2985,0
20241219,210000,90896330,2985,2985,2985,2985,0
20241219,205900,90896330,2985,2985,2985,2985,0
20241219,205800,90896330,2985,2985,2985,2985,0
20241219,205700,90896330,2985,2985,2985,2985,0
20241219,205600,90896330,2985,2985,2985,2985,0
20241219,205500,90896330,2985,2985,2985,2985,0
20241219,205400,90896330,2985,2985,2985,2985,0
20241219,205300,90896330,2985,2985,2985,2985,0
20241219,205200,90896330,2985,2985,2985,2985,0
20241219,205100,90896330,2985,2985,2985,2985,0
20241219,205000,90896330,2985,2985,2985,2985,0
20241219,204900,90896330,2985,2985,2985,2985,0
20241219,204800,90896330,2985,2985,2985,2985,0
20241219,204700,90896330,2985,2985,2985,2985,0
20241219,204600,90896330,2985,2985,2985,2985,0
20241219,204500,90896330,2985,2985,2985,2985,0
20241219,204400,90896330,2985,2985,2985,2985,130
20241219,204300,90896330,2985,2985,2985,2985,0
20241219,204200,90896330,2985,2985,2985,2985,0
20241219,204100,90896330,2985,2985,2985,2985,0
20241219,204000,90896330,2985,2985,2985,2985,0
20241219,203900,90896330,2985,2985,2985,2985,0
20241219,203800,90896330,2985,2985,2985,2985,0
20241219,203700,90896330,2985,2985,2985,2985,0
20241219,203600,90896330,2985,2985,2985,2985,0
20241219,203500,90896330,2985,2985,2985,2985,0
20241219,203400,90896330,2985,2985,2985,2985,0
20241219,203300,90896330,2985,2985,2985,2985,0
20241219,203200,90896330,2985,2985,2985,2985,0
20241219,203100,90896330,2985,2985,2985,2985,0
20241219,203000,90896330,2985,2985,2985,2985,0
20241219,202900,90896330,2985,2985,2985,2985,0
20241219,202800,90896330,2985,2985,2985,2985,0
20241219,202700,90896330,2985,2985,2985,2985,0
20241219,202600,90896330,2985,2985,2985,2985,0
20241219,202500,90896330,2985,2985,2985,2985,0
20241219,202400,90896330,2985,2985,2985,2985,0
20241219,202300,90896330,2985,2985,2985,2985,0
20241219,202200,90896330,2985,2985,2985,2985,0
20241219,202100,90896330,2985,2985,2985,2985,0
20241219,202000,90896330,2985,2985,2985,2985,0
20241219,201900,90896330,2985,2985,2985,2985,0
20241219,201800,90896330,2985,2985,2985,2985,0
20241219,201700,90896330,2985,2985,2985,2985,0
20241219,201600,90896330,2985,2985,2985,2985,0
20241219,201500,90896330,2985,2985,2985,2985,0
20241219,201400,90896330,2985,2985,2985,2985,130
20241219,201300,90896330,2985,2985,2985,2985,0
20241219,201200,90896330,2985,2985,2985,2985,0
20241219,201100,90896330,2985,2985,2985,2985,0
20241219,201000,90896330,2985,2985,2985,2985,0
20241219,200900,90896330,2985,2985,2985,2985,0
20241219,200800,90896330,2985,2985,2985,2985,0
20241219,200700,90896330,2985,2985,2985,2985,0
20241219,200600,90896330,2985,2985,2985,2985,0
20241219,200500,90896330,2985,2985,2985,2985,0
20241219,200400,90896330,2985,2985,2985,2985,0
20241219,200300,90896330,2985,2985,2985,2985,0
20241219,200200,90896330,2985,2985,2985,2985,0
20241219,200100,90896330,2985,2985,2985,2985,0
20241219,200000,90896330,2985,2985,2985,2985,0
20241219,195900,90896330,2985,2985,2985,2985,0
20241219,195800,90896330,2985,2985,2985,2985,0
20241219,195700,90896330,2985,2985,2985,2985,0
20241219,195600,90896330,2985,2985,2985,2985,0
20241219,195500,90896330,2985,2985,2985,2985,0
20241219,195400,90896330,2985,2985,2985,2985,0
20241219,195300,90896330,2985,2985,2985,2985,0
20241219,195200,90896330,2985,2985,2985,2985,0
20241219,195100,90896330,2985,2985,2985,2985,0
20241219,195000,90896330,2985,2985,2985,2985,0
20241219,194900,90896330,2985,2985,2985,2985,0
20241219,194800,90896330,2985,2985,2985,2985,0
20241219,194700,90896330,2985,2985,2985,2985,0
20241219,194600,90896330,2985,2985,2985,2985,0
20241219,194500,90896330,2985,2985,2985,2985,0
20241219,194400,90896330,2985,2985,2985,2985,130
20241219,194300,90896330,2985,2985,2985,2985,0
20241219,194200,90896330,2985,2985,2985,2985,0
20241219,194100,90896330,2985,2985,2985,2985,0
20241219,194000,90896330,2985,2985,2985,2985,0
20241219,193900,90896330,2985,2985,2985,2985,0
20241219,193800,90896330,2985,2985,2985,2985,0
20241219,193700,90896330,2985,2985,2985,2985,0
20241219,193600,90896330,2985,2985,2985,2985,0
20241219,193500,90896330,2985,2985,2985,2985,0
20241219,193400,90896330,2985,2985,2985,2985,0
20241219,193300,90896330,2985,2985,2985,2985,0
20241219,193200,90896330,2985,2985,2985,2985,0
20241219,193100,90896330,2985,2985,2985,2985,0
20241219,193000,90896330,2985,2985,2985,2985,0
20241219,192900,90896330,2985,2985,2985,2985,0
20241219,192800,90896330,2985,2985,2985,2985,0
20241219,192700,90896330,2985,2985,2985,2985,0
20241219,192600,90896330,2985,2985,2985,2985,0
20241219,192500,90896330,2985,2985,2985,2985,0
20241219,192400,90896330,2985,2985,2985,2985,0
20241219,192300,90896330,2985,2985,2985,2985,0
20241219,192200,90896330,2985,2985,2985,2985,0
20241219,192100,90896330,2985,2985,2985,2985,0
20241219,192000,90896330,2985,2985,2985,2985,0
20241219,191900,90896330,2985,2985,2985,2985,0
20241219,191800,90896330,2985,2985,2985,2985,0
20241219,191700,90896330,2985,2985,2985,2985,0
20241219,191600,90896330,2985,2985,2985,2985,0
20241219,191500,90896330,2985,2985,2985,2985,0
20241219,191400,90896330,2985,2985,2985,2985,130
20241219,191300,90896330,2985,2985,2985,2985,0
20241219,191200,90896330,2985,2985,2985,2985,0
20241219,191100,90896330,2985,2985,2985,2985,0
20241219,191000,90896330,2985,2985,2985,2985,0
20241219,190900,90896330,2985,2985,2985,2985,0
20241219,190800,90896330,2985,2985,2985,2985,0
20241219,190700,90896330,2985,2985,2985,2985,0
20241219,190600,90896330,2985,2985,2985,2985,0
20241219,190500,90896330,2985,2985,2985,2985,0
20241219,190400,90896330,2985,2985,2985,2985,0
20241219,190300,90896330,2985,2985,2985,2985,0
20241219,190200,90896330,2985,2985,2985,2985,0
20241219,190100,90896330,2985,2985,2985,2985,0
20241219,190000,90896330,2985,2985,2985,2985,0
20241219,185900,90896330,2985,2985,2985,2985,0
20241219,185800,90896330,2985,2985,2985,2985,0
20241219,185700,90896330,2985,2985,2985,2985,0
20241219,185600,90896330,2985,2985,2985,2985,0
20241219,185500,90896330,2985,2985,2985,2985,0
20241219,185400,90896330,2985,2985,2985,2985,0
20241219,185300,90896330,2985,2985,2985,2985,0
20241219,185200,90896330,2985,2985,2985,2985,0
20241219,185100,90896330,2985,2985,2985,2985,0
20241219,185000,90896330,2985,2985,2985,2985,0
20241219,184900,90896330,2985,2985,2985,2985,0
20241219,184800,90896330,2985,2985,2985,2985,0
20241219,184700,90896330,2985,2985,2985,2985,0
20241219,184600,90896330,2985,2985,2985,2985,0
20241219,184500,90896330,2985,2985,2985,2985,0
20241219,184400,90896330,2985,2985,2985,2985,130
20241219,184300,90896330,2985,2985,2985,2985,0
20241219,184200,90896330,2985,2985,2985,2985,0
20241219,184100,90896330,2985,2985,2985,2985,0
20241219,184000,90896330,2985,2985,2985,2985,0
20241219,183900,90896330,2985,2985,2985,2985,0
20241219,183800,90896330,2985,2985,2985,2985,0
20241219,183700,90896330,2985,2985,2985,2985,0
20241219,183600,90896330,2985,2985,2985,2985,0
20241219,183500,90896330,2985,2985,2985,2985,0
20241219,183400,90896330,2985,2985,2985,2985,0
20241219,183300,90896330,2985,2985,2985,2985,0
20241219,183200,90896330,2985,2985,2985,2985,0
20241219,183100,90896330,2985,2985,2985,2985,0
20241219,183000,90896330,2985,2985,2985,2985,0
20241219,182900,90896330,2985,2985,2985,2985,0
20241219,182800,90896330,2985,2985,2985,2985,0
20241219,182700,90896330,2985,2985,2985,2985,0
20241219,182600,90896330,2985,2985,2985,2985,0
20241219,182500,90896330,2985,2985,2985,2985,0
20241219,182400,90896330,2985,2985,2985,2985,0
20241219,182300,90896330,2985,2985,2985,2985,0
20241219,182200,90896330,2985,2985,2985,2985,0
20241219,182100,90896330,2985,2985,2985,2985,0
20241219,182000,90896330,2985,2985,2985,2985,0
20241219,181900,90896330,2985,2985,2985,2985,0
20241219,181800,90896330,2985,2985,2985,2985,0
20241219,181700,90896330,2985,2985,2985,2985,0
20241219,181600,90896330,2985,2985,2985,2985,0
20241219,181500,90896330,2985,2985,2985,2985,0
20241219,181400,90896330,2985,2985,2985,2985,130
20241219,181300,90896330,2985,2985,2985,2985,0
20241219,181200,90896330,2985,2985,2985,2985,0
20241219,181100,90896330,2985,2985,2985,2985,0
20241219,181000,90896330,2985,2985,2985,2985,0
20241219,180900,90896330,2985,2985,2985,2985,0
20241219,180800,90896330,2985,2985,2985,2985,0
20241219,180700,90896330,2985,2985,2985,2985,0
20241219,180600,90896330,2985,2985,2985,2985,0
20241219,180500,90896330,2985,2985,2985,2985,0
20241219,180400,90896330,2985,2985,2985,2985,0
20241219,180300,90896330,2985,2985,2985,2985,0
20241219,180200,90896330,2985,2985,2985,2985,0
20241219,180100,90896330,2985,2985,2985,2985,0
20241219,180000,90896330,2985,2985,2985,2985,0
20241219,175900,90896330,2985,2985,2985,2985,0
20241219,175800,90896330,2985,2985,2985,2985,0
20241219,175700,90896330,2985,2985,2985,2985,0
20241219,175600,90896330,2985,2985,2985,2985,0
20241219,175500,90896330,2985,2985,2985,2985,0
20241219,175400,90896330,2985,2985,2985,2985,0
20241219,175300,90896330,2985,2985,2985,2985,0
20241219,175200,90896330,2985,2985,2985,2985,0
20241219,175100,90896330,2985,2985,2985,2985,0
20241219,175000,90896330,2985,2985,2985,2985,0
20241219,174900,90896330,2985,2985,2985,2985,0
20241219,174800,90896330,2985,2985,2985,2985,0
20241219,174700,90896330,2985,2985,2985,2985,0
20241219,174600,90896330,2985,2985,2985,2985,0
20241219,174500,90896330,2985,2985,2985,2985,0
20241219,174400,90896330,2985,2985,2985,2985,130
20241219,174300,90896330,2985,2985,2985,2985,0
20241219,174200,90896330,2985,2985,2985,2985,0
20241219,174100,90896330,2985,2985,2985,2985,0
20241219,174000,90896330,2985,2985,2985,2985,0
20241219,173900,90896330,2985,2985,2985,2985,0
20241219,173800,90896330,2985,2985,2985,2985,0
20241219,173700,90896330,2985,2985,2985,2985,0
20241219,173600,90896330,2985,2985,2985,2985,0
20241219,173500,90896330,2985,2985,2985,2985,0
20241219,173400,90896330,2985,2985,2985,2985,0
20241219,173300,90896330,2985,2985,2985,2985,0
20241219,173200,90896330,2985,2985,2985,2985,0
20241219,173100,90896330,2985,2985,2985,2985,0
20241219,173000,90896330,2985,2985,2985,2985,0
20241219,172900,90896330,2985,2985,2985,2985,0
20241219,172800,90896330,2985,2985,2985,2985,0
20241219,172700,90896330,2985,2985,2985,2985,0
20241219,172600,90896330,2985,2985,2985,2985,0
20241219,172500,90896330,2985,2985,2985,2985,0
20241219,172400,90896330,2985,2985,2985,2985,0
20241219,172300,90896330,2985,2985,2985,2985,0
20241219,172200,90896330,2985,2985,2985,2985,0
20241219,172100,90896330,2985,2985,2985,2985,0
20241219,172000,90896330,2985,2985,2985,2985,0
20241219,171900,90896330,2985,2985,2985,2985,0
20241219,171800,90896330,2985,2985,2985,2985,0
20241219,171700,90896330,2985,2985,2985,2985,0
20241219,171600,90896330,2985,2985,2985,2985,0
20241219,171500,90896330,2985,2985,2985,2985,0
20241219,171400,90896330,2985,2985,2985,2985,130
20241219,171300,90896330,2985,2985,2985,2985,0
20241219,171200,90896330,2985,2985,2985,2985,0
20241219,171100,90896330,2985,2985,2985,2985,0
20241219,171000,90896330,2985,2985,2985,2985,0
20241219,170900,90896330,2985,2985,2985,2985,0
20241219,170800,90896330,2985,2985,2985,2985,0
20241219,170700,90896330,2985,2985,2985,2985,0
20241219,170600,90896330,2985,2985,2985,2985,0
20241219,170500,90896330,2985,2985,2985,2985,0
20241219,170400,90896330,2985,2985,2985,2985,0
20241219,170300,90896330,2985,2985,2985,2985,0
20241219,170200,90896330,2985,2985,2985,2985,0
20241219,170100,90896330,2985,2985,2985,2985,0
20241219,170000,90896330,2985,2985,2985,2985,0
20241219,165900,90896330,2985,2985,2985,2985,0
20241219,165800,90896330,2985,2985,2985,2985,0
20241219,165700,90896330,2985,2985,2985,2985,0
20241219,165600,90896330,2985,2985,2985,2985,0
20241219,165500,90896330,2985,2985,2985,2985,0
20241219,165400,90896330,2985,2985,2985,2985,0
20241219,165300,90896330,2985,2985,2985,2985,0
20241219,165200,90896330,2985,2985,2985,2985,0
20241219,165100,90896330,2985,2985,2985,2985,0
20241219,165000,90896330,2985,2985,2985,2985,0
20241219,164900,90896330,2985,2985,2985,2985,0
20241219,164800,90896330,2985,2985,2985,2985,0
20241219,164700,90896330,2985,2985,2985,2985,0
20241219,164600,90896330,2985,2985,2985,2985,0
20241219,164500,90896330,2985,2985,2985,2985,0
20241219,164400,90896330,2985,2985,2985,2985,130
20241219,164300,90896330,2985,2985,2985,2985,0
20241219,164200,90896330,2985,2985,2985,2985,0
20241219,164100,90896330,2985,2985,2985,2985,0
20241219,164000,90896330,2985,2985,2985,2985,0
20241219,163900,90896330,2985,2985,2985,2985,0
20241219,163800,90896330,2985,2985,2985,2985,0
20241219,163700,90896330,2985,2985,2985,2985,0
20241219,163600,90896330,2985,2985,2985,2985,0
20241219,163500,90896330,2985,2985,2985,2985,0
20241219,163400,90896330,2985,2985,2985,2985,0
20241219,163300,90896330,2985,2985,2985,2985,0
20241219,163200,90896330,2985,2985,2985,2985,0
20241219,163100,90896330,2985,2985,2985,2985,0
20241219,163000,90896330,2985,2985,2985,2985,0
20241219,162900,90896330,2985,2985,2985,2985,0
20241219,162800,90896330,2985,2985,2985,2985,0
20241219,162700,90896330,2985,2985,2985,2985,0
20241219,162600,90896330,2985,2985,2985,2985,0
20241219,162500,90896330,2985,2985,2985,2985,0
20241219,162400,90896330,2985,2985,2985,2985,0
20241219,162300,90896330,2985,2985,2985,2985,0
20241219,162200,90896330,2985,2985,2985,2985,0
20241219,162100,90896330,2985,2985,2985,2985,0
20241219,162000,90896330,2985,2985,2985,2985,0
20241219,161900,90896330,2985,2985,2985,2985,0
20241219,161800,90896330,2985,2985,2985,2985,0
20241219,161700,90896330,2985,2985,2985,2985,0
20241219,161600,90896330,2985,2985,2985,2985,0
20241219,161500,90896330,2985,2985,2985,2985,0
20241219,161400,90896330,2985,2985,2985,2985,130
20241219,161300,90896330,2985,2985,2985,2985,0
20241219,161200,90896330,2985,2985,2985,2985,0
20241219,161100,90896330,2985,2985,2985,2985,0
20241219,161000,90896330,2985,2985,2985,2985,0
20241219,160900,90896330,2985,2985,2985,2985,0
20241219,160800,90896330,2985,2985,2985,2985,0
20241219,160700,90896330,2985,2985,2985,2985,0
20241219,160600,90896330,2985,2985,2985,2985,0
20241219,160500,90896330,2985,2985,2985,2985,0
20241219,160400,90896330,2985,2985,2985,2985,0
20241219,160300,90896330,2985,2985,2985,2985,0
20241219,160200,90896330,2985,2985,2985,2985,0
20241219,160100,90896330,2985,2985,2985,2985,0
20241219,160000,90896330,2985,2985,2985,2985,0
20241219,155900,90896330,2985,2985,2985,2985,0
20241219,155800,90896330,2985,2985,2985,2985,0
20241219,155700,90896330,2985,2985,2985,2985,0
20241219,155600,90896330,2985,2985,2985,2985,0
20241219,155500,90896330,2985,2985,2985,2985,0
20241219,155400,90896330,2985,2985,2985,2985,0
20241219,155300,90896330,2985,2985,2985,2985,0
20241219,155200,90896330,2985,2985,2985,2985,0
20241219,155100,90896330,2985,2985,2985,2985,0
20241219,155000,90896330,2985,2985,2985,2985,0
20241219,154900,90896330,2985,2985,2985,2985,0
20241219,154800,90896330,2985,2985,2985,2985,0
20241219,154700,90896330,2985,2985,2985,2985,0
20241219,154600,90896330,2985,2985,2985,2985,0
20241219,154500,90896330,2985,2985,2985,2985,0
20241219,154400,90896330,2985,2985,2985,2985,130
20241219,154300,90896330,2985,2985,2985,2985,0
20241219,154200,90896330,2985,2985,2985,2985,0
20241219,154100,90896330,2985,2985,2985,2985,0
20241219,154000,90896330,2985,2985,2985,2985,0
20241219,153900,90896330,2985,2985,2985,2985,0
20241219,153800,90896330,2985,2985,2985,2985,0
20241219,153700,90896330,2985,2985,2985,2985,0
20241219,153600,90896330,2985,2985,2985,2985,0
20241219,153500,90896330,2985,2985,2985,2985,0
20241219,153400,90896330,2985,2985,2985,2985,0
20241219,153300,90896330,2985,2985,2985,2985,0
20241219,153200,90896330,2985,2985,2985,2985,0
20241219,153100,90896330,2985,2985,2985,2985,0
20241219,153000,90896330,2985,2985,2985,2985,130
20241219,152900,90508280,3020,3020,3020,3020,0
20241219,152800,90508280,3020,3020,3020,3020,0
20241219,152700,90508280,3020,3020,3020,3020,0
20241219,152600,90508280,3020,3020,3020,3020,0
20241219,152500,90508280,3020,3020,3020,3020,0
20241219,152400,90508280,3020,3020,3020,3020,0
20241219,152300,90508280,3020,3020,3020,3020,0
20241219,152200,90508280,3020,3020,3020,3020,0
20241219,152100,90508280,3020,3020,3020,3020,0
20241219,152000,90508280,3020,3020,3020,3020,0
20241219,151900,90508280,3020,3020,3020,3020,1
20241219,151800,90505260,2990,2990,2990,2990,10
20241219,151700,90475360,3020,3020,3020,3020,93
20241219,151600,90194500,3020,3020,3020,3020,0
20241219,151500,90194500,3020,3020,3020,3020,0
20241219,151400,90194500,3020,3020,3020,3020,0
20241219,151300,90194500,3020,2995,3020,2995,10
20241219,151200,90164405,2990,2990,2990,2990,0
20241219,151100,90164405,2990,2995,2995,2990,40
20241219,151000,90044720,2995,2995,2995,2995,54
20241219,150900,89882990,3025,3025,3025,3025,0
20241219,150800,89882990,3025,3025,3025,3025,0
20241219,150700,89882990,3025,3025,3025,3025,0
20241219,150600,89882990,3025,3025,3025,3025,53
20241219,150500,89722665,3025,3005,3025,3005,533
20241219,150400,88114360,3005,3000,3005,3000,3
20241219,150300,88105355,2985,2985,2985,2985,0
20241219,150200,88105355,2985,2985,2985,2985,0
20241219,150100,88105355,2985,2985,2985,2985,503
20241219,150000,86603900,2985,2985,2985,2985,376
20241219,145900,85481540,2985,2985,2985,2985,0
20241219,145800,85481540,2985,2985,2985,2985,0
20241219,145700,85481540,2985,2980,2985,2980,133
20241219,145600,85084700,2980,2980,2980,2980,0
20241219,145500,85084700,2980,2980,2980,2980,31
20241219,145400,84992320,2980,2980,2980,2980,100
20241219,145300,84694320,2990,2990,2990,2990,0
20241219,145200,84694320,2990,2990,2990,2990,0
20241219,145100,84694320,2990,2990,2990,2990,7
20241219,145000,84673390,2990,2990,2990,2990,11
20241219,144900,84640500,2980,2980,2980,2980,34
20241219,144800,84539180,2985,2985,2985,2985,0
20241219,144700,84539180,2985,2985,2985,2985,0
20241219,144600,84539180,2985,2985,2985,2985,0
20241219,144500,84539180,2985,2985,2985,2985,0
20241219,144400,84539180,2985,2985,2985,2985,0
20241219,144300,84539180,2985,2990,2990,2980,598
20241219,144200,82754435,3000,3000,3000,3000,0
20241219,144100,82754435,3000,3000,3000,3000,0
20241219,144000,82754435,3000,3000,3000,3000,0
20241219,143900,82754435,3000,3000,3000,3000,0
20241219,143800,82754435,3000,3000,3000,3000,0
20241219,143700,82754435,3000,3000,3000,3000,0
20241219,143600,82754435,3000,3000,3000,3000,0
20241219,143500,82754435,3000,3000,3000,3000,0
20241219,143400,82754435,3000,3000,3000,3000,0
20241219,143300,82754435,3000,3000,3000,3000,0
20241219,143200,82754435,3000,3000,3000,3000,0
20241219,143100,82754435,3000,3000,3000,3000,0
20241219,143000,82754435,3000,3000,3000,3000,0
20241219,142900,82754435,3000,3000,3000,3000,0
20241219,142800,82754435,3000,3000,3000,3000,0
20241219,142700,82754435,3000,3000,3000,3000,0
20241219,142600,82754435,3000,3000,3000,3000,0
20241219,142500,82754435,3000,3000,3000,3000,0
20241219,142400,82754435,3000,3000,3000,3000,0
20241219,142300,82754435,3000,3000,3000,3000,0
20241219,142200,82754435,3000,3000,3000,3000,0
20241219,142100,82754435,3000,3000,3000,3000,0
20241219,142000,82754435,3000,3000,3000,3000,0
20241219,141900,82754435,3000,3000,3000,3000,0
20241219,141800,82754435,3000,3000,3000,3000,0
20241219,141700,82754435,3000,2995,3000,2995,44
20241219,141600,82622470,2985,2985,2985,2985,334
20241219,141500,81625480,2990,2990,2990,2990,0
20241219,141400,81625480,2990,2990,2990,2990,0
20241219,141300,81625480,2990,2990,2990,2990,0
20241219,141200,81625480,2990,2990,2990,2990,0
20241219,141100,81625480,2990,2990,2990,2990,0
20241219,141000,81625480,2990,2990,2990,2990,0
20241219,140900,81625480,2990,2990,2990,2990,0
20241219,140800,81625480,2990,2990,2990,2990,0
20241219,140700,81625480,2990,2990,2990,2990,0
20241219,140600,81625480,2990,2990,2990,2990,0
20241219,140500,81625480,2990,2990,2990,2990,0
20241219,140400,81625480,2990,2990,2990,2990,13
20241219,140300,81586610,2995,2995,2995,2995,0
20241219,140200,81586610,2995,2995,2995,2995,0
20241219,140100,81586610,2995,2995,2995,2995,30
20241219,140000,81496760,2995,2995,2995,2995,2
20241219,135900,81490770,2995,2995,2995,2995,0
20241219,135800,81490770,2995,2995,2995,2995,0
20241219,135700,81490770,2995,2995,2995,2995,0
20241219,135600,81490770,2995,2995,2995,2995,0
20241219,135500,81490770,2995,2985,2995,2985,5
20241219,135400,81475805,2985,2985,2985,2985,0
20241219,135300,81475805,2985,2985,2985,2985,0
20241219,135200,81475805,2985,2985,2985,2985,0
20241219,135100,81475805,2985,2985,2985,2985,0
20241219,135000,81475805,2985,2985,2985,2985,0
20241219,134900,81475805,2985,2985,2985,2985,0
20241219,134800,81475805,2985,2985,2985,2985,42
20241219,134700,81350435,3000,3000,3000,3000,0
20241219,134600,81350435,3000,3000,3000,3000,0
20241219,134500,81350435,3000,3000,3000,3000,0
20241219,134400,81350435,3000,3000,3000,3000,0
20241219,134300,81350435,3000,3000,3000,3000,0
20241219,134200,81350435,3000,3000,3000,3000,0
20241219,134100,81350435,3000,3000,3000,3000,0
20241219,134000,81350435,3000,3000,3000,3000,0
20241219,133900,81350435,3000,3000,3000,3000,0
20241219,133800,81350435,3000,3000,3000,3000,50
20241219,133700,81200435,2980,2980,2980,2980,70
20241219,133600,80991835,2985,2990,2990,2985,1100
20241219,133500,77708295,3005,3005,3005,3005,0
20241219,133400,77708295,3005,3005,3005,3005,0
20241219,133300,77708295,3005,3005,3005,3005,0
20241219,133200,77708295,3005,3005,3005,3005,0
20241219,133100,77708295,3005,3005,3005,3005,0
20241219,133000,77708295,3005,3005,3005,3005,0
20241219,132900,77708295,3005,3005,3005,3005,0
20241219,132800,77708295,3005,3005,3005,3005,0
20241219,132700,77708295,3005,3005,3005,3005,0
20241219,132600,77708295,3005,3005,3005,3005,0
20241219,132500,77708295,3005,3005,3005,3005,0
20241219,132400,77708295,3005,3005,3005,3005,1
20241219,132300,77705290,2995,2995,2995,2995,0
20241219,132200,77705290,2995,3000,3000,2995,271
20241219,132100,76893630,3000,3000,3000,3000,0
20241219,132000,76893630,3000,3000,3000,3000,0
20241219,131900,76893630,3000,3000,3000,3000,0
20241219,131800,76893630,3000,3005,3005,3000,6
20241219,131700,76875625,2985,2985,2985,2985,0
20241219,131600,76875625,2985,2985,2985,2985,41
20241219,131500,76753240,2990,3000,3000,2990,146
20241219,131400,76315625,3005,3005,3005,3005,4
20241219,131300,76303605,3010,3010,3010,3010,0
20241219,131200,76303605,3010,3010,3010,3010,0
20241219,131100,76303605,3010,3010,3010,3010,0
20241219,131000,76303605,3010,3010,3010,3010,0
20241219,130900,76303605,3010,3010,3010,3010,3
20241219,130800,76294575,3015,3015,3015,3015,0
20241219,130700,76294575,3015,3015,3015,3015,0
20241219,130600,76294575,3015,3015,3015,3015,0
20241219,130500,76294575,3015,3015,3015,3015,2
20241219,130400,76288545,3015,3015,3015,3015,0
20241219,130300,76288545,3015,3015,3015,3015,0
20241219,130200,76288545,3015,3015,3015,3015,1
20241219,130100,76285530,3015,3015,3015,3015,1
20241219,130000,76282515,3005,3005,3005,3005,0
20241219,125900,76282515,3005,3005,3005,3005,0
20241219,125800,76282515,3005,3005,3005,3005,0
20241219,125700,76282515,3005,3005,3005,3005,0
20241219,125600,76282515,3005,3005,3005,3005,0
20241219,125500,76282515,3005,3005,3005,3005,0
20241219,125400,76282515,3005,3005,3005,3005,199
20241219,125300,75684520,3005,3005,3005,3005,0
20241219,125200,75684520,3005,3005,3005,3005,0
20241219,125100,75684520,3005,3005,3005,3005,0
20241219,125000,75684520,3005,3005,3005,3005,0
20241219,124900,75684520,3005,3005,3005,3005,0
20241219,124800,75684520,3005,3005,3005,3005,0
20241219,124700,75684520,3005,3005,3005,3005,1
20241219,124600,75681515,3000,3000,3000,3000,0
20241219,124500,75681515,3000,3000,3000,3000,0
20241219,124400,75681515,3000,3000,3000,3000,0
20241219,124300,75681515,3000,3000,3000,3000,67
20241219,124200,75480515,3000,3000,3000,3000,0
20241219,124100,75480515,3000,3000,3000,3000,0
20241219,124000,75480515,3000,3000,3000,3000,0
20241219,123900,75480515,3000,3000,3000,3000,0
20241219,123800,75480515,3000,3000,3000,3000,0
20241219,123700,75480515,3000,3000,3000,3000,0
20241219,123600,75480515,3000,3000,3000,3000,1
20241219,123500,75477515,2990,2990,2990,2990,0
20241219,123400,75477515,2990,2990,2990,2990,3
20241219,123300,75468545,3000,3000,3000,3000,0
20241219,123200,75468545,3000,3000,3000,3000,0
20241219,123100,75468545,3000,3000,3000,3000,1
20241219,123000,75465545,3000,3000,3000,3000,1
20241219,122900,75462545,2980,2980,2980,2980,0
20241219,122800,75462545,2980,2980,2980,2980,100
20241219,122700,75164545,2980,2980,2980,2980,300
20241219,122600,74270545,2990,2990,2990,2990,0
20241219,122500,74270545,2990,2990,2990,2990,0
20241219,122400,74270545,2990,2990,2990,2990,0
20241219,122300,74270545,2990,2990,2990,2990,0
20241219,122200,74270545,2990,2990,2990,2990,928
20241219,122100,71495825,2990,2990,2990,2990,0
20241219,122000,71495825,2990,2990,2990,2990,0
20241219,121900,71495825,2990,2990,2990,2990,0
20241219,121800,71495825,2990,2990,2990,2990,0
20241219,121700,71495825,2990,2990,2990,2990,0
20241219,121600,71495825,2990,2990,2990,2990,0
20241219,121500,71495825,2990,2990,2990,2990,1
20241219,121400,71492835,2990,2990,2990,2990,0
20241219,121300,71492835,2990,2990,2990,2990,0
20241219,121200,71492835,2990,2990,2990,2990,15
20241219,121100,71447985,2990,2990,2990,2990,0
20241219,121000,71447985,2990,2990,2990,2990,1
20241219,120900,71444995,2980,2980,2980,2980,8
20241219,120800,71421155,2990,2990,2990,2990,0
20241219,120700,71421155,2990,2990,2990,2990,0
20241219,120600,71421155,2990,2990,2990,2990,50
20241219,120500,71271655,2990,2990,2990,2990,0
20241219,120400,71271655,2990,2990,2990,2990,0
20241219,120300,71271655,2990,2990,2990,2990,0
20241219,120200,71271655,2990,2990,2990,2990,26
20241219,120100,71193915,2990,2990,2990,2990,0
20241219,120000,71193915,2990,2990,2990,2990,0
20241219,115900,71193915,2990,2990,2990,2990,0
20241219,115800,71193915,2990,2990,2990,2990,0
20241219,115700,71193915,2990,2990,2990,2990,1
20241219,115600,71190925,2970,2970,2970,2970,160
20241219,115500,70715725,2970,2980,2980,2970,435
20241219,115400,69420305,2980,2980,2980,2980,0
20241219,115300,69420305,2980,2980,2980,2980,0
20241219,115200,69420305,2980,2980,2980,2980,100
20241219,115100,69122305,2985,2990,2990,2985,261
20241219,115000,68342275,2990,2990,2990,2990,0
20241219,114900,68342275,2990,2990,2990,2990,0
20241219,114800,68342275,2990,2990,2990,2990,0
20241219,114700,68342275,2990,2990,2990,2990,0
20241219,114600,68342275,2990,2990,2990,2990,10
20241219,114500,68312375,2990,2990,2990,2990,0
20241219,114400,68312375,2990,2990,2990,2990,0
20241219,114300,68312375,2990,2990,2990,2990,0
20241219,114200,68312375,2990,2990,2990,2990,0
20241219,114100,68312375,2990,2990,2990,2990,0
20241219,114000,68312375,2990,2990,2990,2990,0
20241219,113900,68312375,2990,2990,2990,2990,0
20241219,113800,68312375,2990,2990,2990,2990,0
20241219,113700,68312375,2990,2990,2990,2990,0
20241219,113600,68312375,2990,2990,2990,2990,0
20241219,113500,68312375,2990,2990,2990,2990,19
20241219,113400,68255565,2990,2990,2990,2990,0
20241219,113300,68255565,2990,2990,2990,2990,0
20241219,113200,68255565,2990,2990,2990,2990,267
20241219,113100,67457235,2990,3000,3000,2990,116
20241219,113000,67110355,3000,3000,3000,3000,3
20241219,112900,67101355,3000,3000,3000,3000,0
20241219,112800,67101355,3000,3000,3000,3000,0
20241219,112700,67101355,3000,3000,3000,3000,0
20241219,112600,67101355,3000,3000,3000,3000,0
20241219,112500,67101355,3000,3000,3000,3000,0
20241219,112400,67101355,3000,3000,3000,3000,0
20241219,112300,67101355,3000,3000,3000,3000,0
20241219,112200,67101355,3000,3000,3000,3000,14
20241219,112100,67059355,2990,2990,2990,2990,0
20241219,112000,67059355,2990,2990,2990,2990,5
20241219,111900,67044405,2990,2990,2990,2990,0
20241219,111800,67044405,2990,2990,2990,2990,0
20241219,111700,67044405,2990,2990,2990,2990,0
20241219,111600,67044405,2990,2990,2990,2990,0
20241219,111500,67044405,2990,2990,2990,2990,0
20241219,111400,67044405,2990,2990,2990,2990,2
20241219,111300,67038425,2985,2985,2985,2985,0
20241219,111200,67038425,2985,2985,2985,2985,0
20241219,111100,67038425,2985,2990,2990,2985,760
20241219,111000,64766995,2995,2995,2995,2995,0
20241219,110900,64766995,2995,2995,2995,2995,4
20241219,110800,64755015,3000,3010,3010,3000,244
20241219,110700,64022865,3010,3010,3010,3010,0
20241219,110600,64022865,3010,3010,3010,3010,0
20241219,110500,64022865,3010,3010,3010,3010,0
20241219,110400,64022865,3010,3010,3010,3010,0
20241219,110300,64022865,3010,3010,3010,3010,0
20241219,110200,64022865,3010,3015,3015,3010,57
20241219,110100,63851025,3015,3015,3015,3015,0
20241219,110000,63851025,3015,3015,3015,3015,0
20241219,105900,63851025,3015,3015,3015,3015,18
20241219,105800,63796755,3025,3025,3025,3025,1
20241219,105700,63793730,3030,3030,3030,3030,0
20241219,105600,63793730,3030,3025,3030,3025,164
20241219,105500,63296885,3010,3010,3010,3010,0
20241219,105400,63296885,3010,3010,3010,3010,0
20241219,105300,63296885,3010,3010,3010,3010,0
20241219,105200,63296885,3010,3010,3010,3010,0
20241219,105100,63296885,3010,3010,3010,3010,0
20241219,105000,63296885,3010,3010,3010,3010,0
20241219,104900,63296885,3010,3010,3010,3010,0
20241219,104800,63296885,3010,3010,3010,3010,0
20241219,104700,63296885,3010,3010,3010,3010,260
20241219,104600,62514285,3010,3010,3010,3010,0
20241219,104500,62514285,3010,3010,3010,3010,0
20241219,104400,62514285,3010,3010,3010,3010,0
20241219,104300,62514285,3010,3010,3010,3010,4
20241219,104200,62502245,3010,3010,3010,3010,1
20241219,104100,62499235,2985,2985,2985,2985,0
20241219,104000,62499235,2985,2985,2985,2985,0
20241219,103900,62499235,2985,2985,2985,2985,0
20241219,103800,62499235,2985,2985,2985,2985,0
20241219,103700,62499235,2985,2985,2985,2985,0
20241219,103600,62499235,2985,2985,2985,2985,0
20241219,103500,62499235,2985,2985,2985,2985,0
20241219,103400,62499235,2985,2985,2985,2985,1
20241219,103300,62496250,2985,2985,2985,2985,0
20241219,103200,62496250,2985,2985,2985,2985,170
20241219,103100,61988800,2990,2990,2990,2990,0
20241219,103000,61988800,2990,2990,2990,2990,0
20241219,102900,61988800,2990,2990,2990,2990,0
20241219,102800,61988800,2990,2990,2990,2990,0
20241219,102700,61988800,2990,3015,3015,2990,1382
20241219,102600,57834090,3030,3030,3030,3030,0
20241219,102500,57834090,3030,3030,3030,3030,1
20241219,102400,57831060,3030,3030,3030,3030,1
20241219,102300,57828030,3015,3015,3015,3015,0
20241219,102200,57828030,3015,3015,3015,3015,0
20241219,102100,57828030,3015,3015,3015,3015,50
20241219,102000,57677280,3015,3015,3015,3015,270
20241219,101900,56863230,3015,3015,3015,3015,1
20241219,101800,56860215,3010,3010,3010,3010,0
20241219,101700,56860215,3010,3010,3010,3010,0
20241219,101600,56860215,3010,3010,3010,3010,120
20241219,101500,56499015,3015,3010,3015,3010,129
20241219,101400,56110430,3010,3010,3010,3010,0
20241219,101300,56110430,3010,3010,3010,3010,1
20241219,101200,56107420,3005,3005,3010,3005,450
20241219,101100,54753165,3010,3010,3010,3010,25
20241219,101000,54677915,3010,3010,3010,3010,5
20241219,100900,54662865,3005,3005,3005,3005,152
20241219,100800,54206105,3010,3010,3010,3010,1
20241219,100700,54203095,3010,3010,3010,3010,1
20241219,100600,54200085,3010,3010,3010,3010,0
20241219,100500,54200085,3010,3010,3010,3010,40
20241219,100400,54079685,3010,3005,3010,3005,303
20241219,100300,53169145,2990,3000,3000,2990,15
20241219,100200,53124255,3010,3010,3010,3010,0
20241219,100100,53124255,3010,3010,3010,3010,10
20241219,100000,53094155,3010,3010,3010,3010,0
20241219,095900,53094155,3010,3010,3010,3010,0
20241219,095800,53094155,3010,2990,3010,2990,10
20241219,095700,53064235,3000,3000,3000,3000,1
20241219,095600,53061235,3015,3015,3015,3015,0
20241219,095500,53061235,3015,3015,3015,3010,20
20241219,095400,53000955,3015,2990,3015,2990,9
20241219,095300,52974020,3010,3010,3010,3010,0
20241219,095200,52974020,3010,3010,3010,3010,0
20241219,095100,52974020,3010,3000,3010,3000,27
20241219,095000,52892770,3005,3005,3005,3005,33
20241219,094900,52793605,3005,3005,3005,3005,2
20241219,094800,52787595,3005,3005,3005,3005,0
20241219,094700,52787595,3005,3005,3005,3005,2
20241219,094600,52781585,2990,2990,2990,2990,5
20241219,094500,52766635,3005,3005,3005,3005,21
20241219,094400,52703530,3005,3005,3005,3005,0
20241219,094300,52703530,3005,3005,3005,2985,2002
20241219,094200,46727475,2985,3005,3005,2985,101
20241219,094100,46425970,2985,2990,2990,2985,2176
20241219,094000,39926425,2995,3005,3005,2995,115
20241219,093900,39581450,3005,3005,3005,3005,30
20241219,093800,39491300,3005,3005,3005,3005,0
20241219,093700,39491300,3005,3005,3005,3005,0
20241219,093600,39491300,3005,3005,3005,3005,0
20241219,093500,39491300,3005,3005,3005,3005,0
20241219,093400,39491300,3005,3005,3005,3005,0
20241219,093300,39491300,3005,3005,3005,3005,0
20241219,093200,39491300,3005,3005,3005,3005,66
20241219,093100,39292970,3005,2995,3005,2995,13
20241219,093000,39254005,2990,3045,3045,2990,1000
20241219,092900,36237095,3035,3035,3035,3035,0
20241219,092800,36237095,3035,3035,3035,3035,0
20241219,092700,36237095,3035,3035,3035,3035,0
20241219,092600,36237095,3035,3045,3045,3035,174
20241219,092500,35707705,3045,3045,3045,3045,0
20241219,092400,35707705,3045,3045,3045,3045,0
20241219,092300,35707705,3045,3080,3085,3045,126
20241219,092200,35319335,3085,3075,3090,3075,1142
20241219,092100,31801640,3080,3050,3080,3050,364
20241219,092000,30689275,3050,3035,3050,3030,186
20241219,091900,30123325,3060,3050,3060,3050,975
20241219,091800,27142455,3030,3030,3030,3030,116
20241219,091700,26790975,3015,3015,3015,3015,21
20241219,091600,26727660,3015,3015,3015,3015,0
20241219,091500,26727660,3015,3015,3015,3015,102
20241219,091400,26420130,3015,3015,3015,3015,0
20241219,091300,26420130,3015,3015,3015,3015,169
20241219,091200,25910595,3015,3015,3015,3015,52
20241219,091100,25753815,3000,3000,3000,3000,732
20241219,091000,23557815,2990,2990,2990,2990,0
20241219,090900,23557815,2990,2985,2995,2985,1710
20241219,090800,18442270,2990,2990,2990,2990,152
20241219,090700,17987790,2990,2995,2995,2990,111
20241219,090600,17655750,2995,2995,2995,2995,70
20241219,090500,17446100,2995,2995,2995,2995,10
20241219,090400,17416150,3000,3000,3000,3000,118
20241219,090300,17062150,2985,2980,2990,2980,435
20241219,090200,15763155,2985,2970,2985,2970,166
20241219,090100,15267705,2985,3000,3000,2980,129
20241219,090000,14881065,3005,3050,3050,3005,4890