KissMeData/041920/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,192600,195644565,5070,5070,5070,5070,434
20241217,192500,195644565,5070,5070,5070,5070,0
20241217,192400,195644565,5070,5070,5070,5070,0
20241217,192300,195644565,5070,5070,5070,5070,0
20241217,192200,195644565,5070,5070,5070,5070,0
20241217,192100,195644565,5070,5070,5070,5070,0
20241217,192000,195644565,5070,5070,5070,5070,0
20241217,191900,195644565,5070,5070,5070,5070,0
20241217,191800,195644565,5070,5070,5070,5070,0
20241217,191700,195644565,5070,5070,5070,5070,0
20241217,191600,195644565,5070,5070,5070,5070,0
20241217,191500,195644565,5070,5070,5070,5070,0
20241217,191400,195644565,5070,5070,5070,5070,0
20241217,191300,195644565,5070,5070,5070,5070,0
20241217,191200,195644565,5070,5070,5070,5070,0
20241217,191100,195644565,5070,5070,5070,5070,0
20241217,191000,195644565,5070,5070,5070,5070,0
20241217,190900,195644565,5070,5070,5070,5070,0
20241217,190800,195644565,5070,5070,5070,5070,0
20241217,190700,195644565,5070,5070,5070,5070,0
20241217,190600,195644565,5070,5070,5070,5070,0
20241217,190500,195644565,5070,5070,5070,5070,0
20241217,190400,195644565,5070,5070,5070,5070,0
20241217,190300,195644565,5070,5070,5070,5070,0
20241217,190200,195644565,5070,5070,5070,5070,0
20241217,190100,195644565,5070,5070,5070,5070,0
20241217,190000,195644565,5070,5070,5070,5070,0
20241217,185900,195644565,5070,5070,5070,5070,0
20241217,185800,195644565,5070,5070,5070,5070,0
20241217,185700,195644565,5070,5070,5070,5070,0
20241217,185600,195644565,5070,5070,5070,5070,434
20241217,185500,195644565,5070,5070,5070,5070,0
20241217,185400,195644565,5070,5070,5070,5070,0
20241217,185300,195644565,5070,5070,5070,5070,0
20241217,185200,195644565,5070,5070,5070,5070,0
20241217,185100,195644565,5070,5070,5070,5070,0
20241217,185000,195644565,5070,5070,5070,5070,0
20241217,184900,195644565,5070,5070,5070,5070,0
20241217,184800,195644565,5070,5070,5070,5070,0
20241217,184700,195644565,5070,5070,5070,5070,0
20241217,184600,195644565,5070,5070,5070,5070,0
20241217,184500,195644565,5070,5070,5070,5070,0
20241217,184400,195644565,5070,5070,5070,5070,0
20241217,184300,195644565,5070,5070,5070,5070,0
20241217,184200,195644565,5070,5070,5070,5070,0
20241217,184100,195644565,5070,5070,5070,5070,0
20241217,184000,195644565,5070,5070,5070,5070,0
20241217,183900,195644565,5070,5070,5070,5070,0
20241217,183800,195644565,5070,5070,5070,5070,0
20241217,183700,195644565,5070,5070,5070,5070,0
20241217,183600,195644565,5070,5070,5070,5070,0
20241217,183500,195644565,5070,5070,5070,5070,0
20241217,183400,195644565,5070,5070,5070,5070,0
20241217,183300,195644565,5070,5070,5070,5070,0
20241217,183200,195644565,5070,5070,5070,5070,0
20241217,183100,195644565,5070,5070,5070,5070,0
20241217,183000,195644565,5070,5070,5070,5070,0
20241217,182900,195644565,5070,5070,5070,5070,0
20241217,182800,195644565,5070,5070,5070,5070,0
20241217,182700,195644565,5070,5070,5070,5070,0
20241217,182600,195644565,5070,5070,5070,5070,434
20241217,182500,195644565,5070,5070,5070,5070,0
20241217,182400,195644565,5070,5070,5070,5070,0
20241217,182300,195644565,5070,5070,5070,5070,0
20241217,182200,195644565,5070,5070,5070,5070,0
20241217,182100,195644565,5070,5070,5070,5070,0
20241217,182000,195644565,5070,5070,5070,5070,0
20241217,181900,195644565,5070,5070,5070,5070,0
20241217,181800,195644565,5070,5070,5070,5070,0
20241217,181700,195644565,5070,5070,5070,5070,0
20241217,181600,195644565,5070,5070,5070,5070,0
20241217,181500,195644565,5070,5070,5070,5070,0
20241217,181400,195644565,5070,5070,5070,5070,0
20241217,181300,195644565,5070,5070,5070,5070,0
20241217,181200,195644565,5070,5070,5070,5070,0
20241217,181100,195644565,5070,5070,5070,5070,0
20241217,181000,195644565,5070,5070,5070,5070,0
20241217,180900,195644565,5070,5070,5070,5070,0
20241217,180800,195644565,5070,5070,5070,5070,0
20241217,180700,195644565,5070,5070,5070,5070,0
20241217,180600,195644565,5070,5070,5070,5070,0
20241217,180500,195644565,5070,5070,5070,5070,0
20241217,180400,195644565,5070,5070,5070,5070,0
20241217,180300,195644565,5070,5070,5070,5070,0
20241217,180200,195644565,5070,5070,5070,5070,0
20241217,180100,195644565,5070,5070,5070,5070,0
20241217,180000,195644565,5070,5070,5070,5070,0
20241217,175900,195644565,5070,5070,5070,5070,0
20241217,175800,195644565,5070,5070,5070,5070,0
20241217,175700,195644565,5070,5070,5070,5070,0
20241217,175600,195644565,5070,5070,5070,5070,434
20241217,175500,195644565,5070,5070,5070,5070,0
20241217,175400,195644565,5070,5070,5070,5070,0
20241217,175300,195644565,5070,5070,5070,5070,0
20241217,175200,195644565,5070,5070,5070,5070,0
20241217,175100,195644565,5070,5070,5070,5070,0
20241217,175000,195644565,5070,5070,5070,5070,0
20241217,174900,195644565,5070,5070,5070,5070,0
20241217,174800,195644565,5070,5070,5070,5070,0
20241217,174700,195644565,5070,5070,5070,5070,0
20241217,174600,195644565,5070,5070,5070,5070,0
20241217,174500,195644565,5070,5070,5070,5070,0
20241217,174400,195644565,5070,5070,5070,5070,0
20241217,174300,195644565,5070,5070,5070,5070,0
20241217,174200,195644565,5070,5070,5070,5070,0
20241217,174100,195644565,5070,5070,5070,5070,0
20241217,174000,195644565,5070,5070,5070,5070,0
20241217,173900,195644565,5070,5070,5070,5070,0
20241217,173800,195644565,5070,5070,5070,5070,0
20241217,173700,195644565,5070,5070,5070,5070,0
20241217,173600,195644565,5070,5070,5070,5070,0
20241217,173500,195644565,5070,5070,5070,5070,0
20241217,173400,195644565,5070,5070,5070,5070,0
20241217,173300,195644565,5070,5070,5070,5070,0
20241217,173200,195644565,5070,5070,5070,5070,0
20241217,173100,195644565,5070,5070,5070,5070,0
20241217,173000,195644565,5070,5070,5070,5070,0
20241217,172900,195644565,5070,5070,5070,5070,0
20241217,172800,195644565,5070,5070,5070,5070,0
20241217,172700,195644565,5070,5070,5070,5070,0
20241217,172600,195644565,5070,5070,5070,5070,434
20241217,172500,195644565,5070,5070,5070,5070,0
20241217,172400,195644565,5070,5070,5070,5070,0
20241217,172300,195644565,5070,5070,5070,5070,0
20241217,172200,195644565,5070,5070,5070,5070,0
20241217,172100,195644565,5070,5070,5070,5070,0
20241217,172000,195644565,5070,5070,5070,5070,0
20241217,171900,195644565,5070,5070,5070,5070,0
20241217,171800,195644565,5070,5070,5070,5070,0
20241217,171700,195644565,5070,5070,5070,5070,0
20241217,171600,195644565,5070,5070,5070,5070,0
20241217,171500,195644565,5070,5070,5070,5070,0
20241217,171400,195644565,5070,5070,5070,5070,0
20241217,171300,195644565,5070,5070,5070,5070,0
20241217,171200,195644565,5070,5070,5070,5070,0
20241217,171100,195644565,5070,5070,5070,5070,0
20241217,171000,195644565,5070,5070,5070,5070,0
20241217,170900,195644565,5070,5070,5070,5070,0
20241217,170800,195644565,5070,5070,5070,5070,0
20241217,170700,195644565,5070,5070,5070,5070,0
20241217,170600,195644565,5070,5070,5070,5070,0
20241217,170500,195644565,5070,5070,5070,5070,0
20241217,170400,195644565,5070,5070,5070,5070,0
20241217,170300,195644565,5070,5070,5070,5070,0
20241217,170200,195644565,5070,5070,5070,5070,0
20241217,170100,195644565,5070,5070,5070,5070,0
20241217,170000,195644565,5070,5070,5070,5070,0
20241217,165900,195644565,5070,5070,5070,5070,0
20241217,165800,195644565,5070,5070,5070,5070,0
20241217,165700,195644565,5070,5070,5070,5070,0
20241217,165600,195644565,5070,5070,5070,5070,434
20241217,165500,195644565,5070,5070,5070,5070,0
20241217,165400,195644565,5070,5070,5070,5070,0
20241217,165300,195644565,5070,5070,5070,5070,0
20241217,165200,195644565,5070,5070,5070,5070,0
20241217,165100,195644565,5070,5070,5070,5070,0
20241217,165000,195644565,5070,5070,5070,5070,0
20241217,164900,195644565,5070,5070,5070,5070,0
20241217,164800,195644565,5070,5070,5070,5070,0
20241217,164700,195644565,5070,5070,5070,5070,0
20241217,164600,195644565,5070,5070,5070,5070,0
20241217,164500,195644565,5070,5070,5070,5070,0
20241217,164400,195644565,5070,5070,5070,5070,0
20241217,164300,195644565,5070,5070,5070,5070,0
20241217,164200,195644565,5070,5070,5070,5070,0
20241217,164100,195644565,5070,5070,5070,5070,0
20241217,164000,195644565,5070,5070,5070,5070,0
20241217,163900,195644565,5070,5070,5070,5070,0
20241217,163800,195644565,5070,5070,5070,5070,0
20241217,163700,195644565,5070,5070,5070,5070,0
20241217,163600,195644565,5070,5070,5070,5070,0
20241217,163500,195644565,5070,5070,5070,5070,0
20241217,163400,195644565,5070,5070,5070,5070,0
20241217,163300,195644565,5070,5070,5070,5070,0
20241217,163200,195644565,5070,5070,5070,5070,0
20241217,163100,195644565,5070,5070,5070,5070,0
20241217,163000,195644565,5070,5070,5070,5070,0
20241217,162900,195644565,5070,5070,5070,5070,0
20241217,162800,195644565,5070,5070,5070,5070,0
20241217,162700,195644565,5070,5070,5070,5070,0
20241217,162600,195644565,5070,5070,5070,5070,434
20241217,162500,195644565,5070,5070,5070,5070,0
20241217,162400,195644565,5070,5070,5070,5070,0
20241217,162300,195644565,5070,5070,5070,5070,0
20241217,162200,195644565,5070,5070,5070,5070,0
20241217,162100,195644565,5070,5070,5070,5070,0
20241217,162000,195644565,5070,5070,5070,5070,0
20241217,161900,195644565,5070,5070,5070,5070,0
20241217,161800,195644565,5070,5070,5070,5070,0
20241217,161700,195644565,5070,5070,5070,5070,0
20241217,161600,195644565,5070,5070,5070,5070,0
20241217,161500,195644565,5070,5070,5070,5070,0
20241217,161400,195644565,5070,5070,5070,5070,0
20241217,161300,195644565,5070,5070,5070,5070,0
20241217,161200,195644565,5070,5070,5070,5070,0
20241217,161100,195644565,5070,5070,5070,5070,0
20241217,161000,195644565,5070,5070,5070,5070,0
20241217,160900,195644565,5070,5070,5070,5070,0
20241217,160800,195644565,5070,5070,5070,5070,0
20241217,160700,195644565,5070,5070,5070,5070,0
20241217,160600,195644565,5070,5070,5070,5070,0
20241217,160500,195644565,5070,5070,5070,5070,0
20241217,160400,195644565,5070,5070,5070,5070,0
20241217,160300,195644565,5070,5070,5070,5070,0
20241217,160200,195644565,5070,5070,5070,5070,0
20241217,160100,195644565,5070,5070,5070,5070,0
20241217,160000,195644565,5070,5070,5070,5070,0
20241217,155900,195644565,5070,5070,5070,5070,0
20241217,155800,195644565,5070,5070,5070,5070,0
20241217,155700,195644565,5070,5070,5070,5070,0
20241217,155600,195644565,5070,5070,5070,5070,434
20241217,155500,195644565,5070,5070,5070,5070,0
20241217,155400,195644565,5070,5070,5070,5070,0
20241217,155300,195644565,5070,5070,5070,5070,0
20241217,155200,195644565,5070,5070,5070,5070,0
20241217,155100,195644565,5070,5070,5070,5070,0
20241217,155000,195644565,5070,5070,5070,5070,0
20241217,154900,195644565,5070,5070,5070,5070,0
20241217,154800,195644565,5070,5070,5070,5070,0
20241217,154700,195644565,5070,5070,5070,5070,0
20241217,154600,195644565,5070,5070,5070,5070,0
20241217,154500,195644565,5070,5070,5070,5070,0
20241217,154400,195644565,5070,5070,5070,5070,0
20241217,154300,195644565,5070,5070,5070,5070,0
20241217,154200,195644565,5070,5070,5070,5070,0
20241217,154100,195644565,5070,5070,5070,5070,0
20241217,154000,195644565,5070,5070,5070,5070,0
20241217,153900,195644565,5070,5070,5070,5070,0
20241217,153800,195644565,5070,5070,5070,5070,0
20241217,153700,195644565,5070,5070,5070,5070,0
20241217,153600,195644565,5070,5070,5070,5070,0
20241217,153500,195644565,5070,5070,5070,5070,0
20241217,153400,195644565,5070,5070,5070,5070,0
20241217,153300,195644565,5070,5070,5070,5070,0
20241217,153200,195644565,5070,5070,5070,5070,0
20241217,153100,195644565,5070,5070,5070,5070,0
20241217,153000,195644565,5070,5070,5070,5070,434
20241217,152900,193444185,5070,5070,5070,5070,0
20241217,152800,193444185,5070,5070,5070,5070,0
20241217,152700,193444185,5070,5070,5070,5070,0
20241217,152600,193444185,5070,5070,5070,5070,0
20241217,152500,193444185,5070,5070,5070,5070,0
20241217,152400,193444185,5070,5070,5070,5070,0
20241217,152300,193444185,5070,5070,5070,5070,0
20241217,152200,193444185,5070,5070,5070,5070,0
20241217,152100,193444185,5070,5070,5070,5070,0
20241217,152000,193444185,5070,5070,5070,5070,0
20241217,151900,193444185,5070,5000,5070,5000,1734
20241217,151800,184705435,5020,5020,5020,5020,0
20241217,151700,184705435,5020,5020,5020,5020,1000
20241217,151600,179685435,5020,5010,5020,5000,901
20241217,151500,175180405,5020,5020,5020,5020,2
20241217,151400,175170365,5010,5010,5010,5010,0
20241217,151300,175170365,5010,5010,5010,5010,0
20241217,151200,175170365,5010,5010,5010,5010,1000
20241217,151100,170160365,5040,5040,5040,5040,0
20241217,151000,170160365,5040,5040,5040,5040,0
20241217,150900,170160365,5040,5040,5040,5040,0
20241217,150800,170160365,5040,5040,5040,5040,0
20241217,150700,170160365,5040,5040,5040,5040,0
20241217,150600,170160365,5040,5040,5040,5040,2
20241217,150500,170150285,5000,5000,5000,5000,0
20241217,150400,170150285,5000,5000,5000,5000,0
20241217,150300,170150285,5000,5000,5000,5000,1123
20241217,150200,164535285,5000,5010,5010,5000,1000
20241217,150100,159535275,5040,5040,5040,5040,0
20241217,150000,159535275,5040,5040,5040,5040,0
20241217,145900,159535275,5040,5040,5040,5040,0
20241217,145800,159535275,5040,5010,5040,5000,1002
20241217,145700,154525185,5000,5000,5000,5000,0
20241217,145600,154525185,5000,5010,5010,5000,2
20241217,145500,154515175,5030,5030,5030,5030,190
20241217,145400,153559475,5010,5010,5010,5010,0
20241217,145300,153559475,5010,5010,5010,5010,0
20241217,145200,153559475,5010,5010,5010,5010,0
20241217,145100,153559475,5010,5010,5010,5010,0
20241217,145000,153559475,5010,5000,5010,5000,143
20241217,144900,152843145,5000,5000,5000,5000,0
20241217,144800,152843145,5000,5000,5000,5000,10
20241217,144700,152793145,5000,5000,5000,5000,10
20241217,144600,152743145,5000,5000,5000,5000,0
20241217,144500,152743145,5000,5000,5000,5000,0
20241217,144400,152743145,5000,5000,5000,5000,0
20241217,144300,152743145,5000,5000,5000,5000,0
20241217,144200,152743145,5000,5000,5000,5000,0
20241217,144100,152743145,5000,5000,5000,5000,0
20241217,144000,152743145,5000,5000,5000,5000,0
20241217,143900,152743145,5000,5000,5000,5000,59
20241217,143800,152448145,5000,5000,5000,5000,100
20241217,143700,151948145,5000,5000,5000,5000,0
20241217,143600,151948145,5000,5000,5000,5000,0
20241217,143500,151948145,5000,5000,5000,5000,0
20241217,143400,151948145,5000,5000,5000,5000,0
20241217,143300,151948145,5000,5000,5000,5000,0
20241217,143200,151948145,5000,5000,5000,5000,0
20241217,143100,151948145,5000,5000,5000,5000,0
20241217,143000,151948145,5000,5050,5060,5000,1005
20241217,142900,146917575,5010,5050,5050,5010,1100
20241217,142800,141390575,5050,5050,5050,5050,0
20241217,142700,141390575,5050,5050,5050,5050,0
20241217,142600,141390575,5050,5050,5050,5050,0
20241217,142500,141390575,5050,5050,5050,5050,0
20241217,142400,141390575,5050,5050,5050,5050,0
20241217,142300,141390575,5050,5050,5050,5050,0
20241217,142200,141390575,5050,5050,5050,5050,100
20241217,142100,140885575,5050,5050,5050,5050,0
20241217,142000,140885575,5050,5050,5050,5050,0
20241217,141900,140885575,5050,5050,5050,5050,0
20241217,141800,140885575,5050,5050,5050,5050,0
20241217,141700,140885575,5050,5050,5050,5050,0
20241217,141600,140885575,5050,5050,5050,5050,0
20241217,141500,140885575,5050,5050,5050,5050,300
20241217,141400,139370575,5050,5040,5050,5040,300
20241217,141300,137855725,5040,5040,5040,5040,200
20241217,141200,136847725,5040,5040,5040,5040,0
20241217,141100,136847725,5040,5040,5040,5040,0
20241217,141000,136847725,5040,5040,5040,5040,0
20241217,140900,136847725,5040,5040,5040,5040,30
20241217,140800,136696525,5010,5010,5010,5010,0
20241217,140700,136696525,5010,5010,5010,5010,0
20241217,140600,136696525,5010,5020,5020,5010,1000
20241217,140500,131684125,5050,5050,5050,5050,0
20241217,140400,131684125,5050,5050,5050,5050,0
20241217,140300,131684125,5050,5050,5050,5050,1
20241217,140200,131679075,5010,5010,5010,5010,0
20241217,140100,131679075,5010,5010,5010,5010,0
20241217,140000,131679075,5010,5010,5010,5010,0
20241217,135900,131679075,5010,5020,5020,5010,5
20241217,135800,131653985,5060,5060,5060,5060,0
20241217,135700,131653985,5060,5060,5060,5060,0
20241217,135600,131653985,5060,5060,5060,5060,3000
20241217,135500,116473985,5060,5050,5060,5050,3029
20241217,135400,101177245,5050,5050,5050,5050,0
20241217,135300,101177245,5050,5050,5050,5050,0
20241217,135200,101177245,5050,5050,5050,5050,0
20241217,135100,101177245,5050,5010,5050,5010,700
20241217,135000,97657025,4990,4990,4990,4990,0
20241217,134900,97657025,4990,4990,4990,4990,0
20241217,134800,97657025,4990,4990,4990,4990,0
20241217,134700,97657025,4990,4990,4990,4990,0
20241217,134600,97657025,4990,4990,4990,4990,0
20241217,134500,97657025,4990,4990,4990,4990,0
20241217,134400,97657025,4990,4990,4990,4990,0
20241217,134300,97657025,4990,4990,4990,4990,9
20241217,134200,97612115,5010,5010,5010,5010,0
20241217,134100,97612115,5010,5010,5010,5010,2
20241217,134000,97602095,4995,4995,4995,4995,0
20241217,133900,97602095,4995,4995,4995,4995,0
20241217,133800,97602095,4995,4995,4995,4995,0
20241217,133700,97602095,4995,4995,4995,4995,0
20241217,133600,97602095,4995,4995,4995,4995,117
20241217,133500,97017680,4990,4990,4990,4990,0
20241217,133400,97017680,4990,4990,4990,4990,0
20241217,133300,97017680,4990,4990,4990,4990,0
20241217,133200,97017680,4990,4990,4990,4990,70
20241217,133100,96668380,5010,5010,5010,5010,0
20241217,133000,96668380,5010,5010,5010,5010,0
20241217,132900,96668380,5010,5010,5010,5010,0
20241217,132800,96668380,5010,5010,5010,5010,0
20241217,132700,96668380,5010,5010,5010,5010,0
20241217,132600,96668380,5010,5010,5010,5010,0
20241217,132500,96668380,5010,5010,5010,5010,0
20241217,132400,96668380,5010,5010,5010,5010,0
20241217,132300,96668380,5010,5010,5010,5010,0
20241217,132200,96668380,5010,5010,5010,5010,0
20241217,132100,96668380,5010,5010,5010,5010,0
20241217,132000,96668380,5010,5010,5010,5010,0
20241217,131900,96668380,5010,5010,5010,5010,0
20241217,131800,96668380,5010,5010,5010,5010,1
20241217,131700,96663370,5010,5010,5010,5010,0
20241217,131600,96663370,5010,5010,5010,5010,0
20241217,131500,96663370,5010,5010,5010,5010,0
20241217,131400,96663370,5010,4995,5010,4995,238
20241217,131300,95473440,4995,4995,4995,4995,200
20241217,131200,94474440,4995,4995,4995,4995,0
20241217,131100,94474440,4995,4995,4995,4995,124
20241217,131000,93855060,5000,5000,5000,5000,0
20241217,130900,93855060,5000,5000,5000,5000,0
20241217,130800,93855060,5000,5000,5000,5000,0
20241217,130700,93855060,5000,5000,5000,5000,0
20241217,130600,93855060,5000,5000,5000,5000,0
20241217,130500,93855060,5000,5000,5000,5000,0
20241217,130400,93855060,5000,5000,5000,5000,0
20241217,130300,93855060,5000,5000,5000,5000,0
20241217,130200,93855060,5000,5000,5000,5000,0
20241217,130100,93855060,5000,5000,5000,5000,0
20241217,130000,93855060,5000,5000,5000,5000,0
20241217,125900,93855060,5000,5000,5000,5000,0
20241217,125800,93855060,5000,5000,5000,5000,0
20241217,125700,93855060,5000,5000,5000,5000,0
20241217,125600,93855060,5000,5000,5000,5000,0
20241217,125500,93855060,5000,5000,5000,5000,0
20241217,125400,93855060,5000,5000,5000,5000,0
20241217,125300,93855060,5000,5000,5000,5000,0
20241217,125200,93855060,5000,5000,5000,5000,0
20241217,125100,93855060,5000,5000,5000,5000,0
20241217,125000,93855060,5000,4985,5000,4975,1020
20241217,124900,88777170,4985,4985,4985,4985,0
20241217,124800,88777170,4985,4985,4985,4985,0
20241217,124700,88777170,4985,4985,4985,4985,0
20241217,124600,88777170,4985,4985,4985,4985,0
20241217,124500,88777170,4985,4985,4985,4985,5
20241217,124400,88752245,5000,5000,5000,5000,0
20241217,124300,88752245,5000,5000,5000,5000,0
20241217,124200,88752245,5000,5000,5000,5000,0
20241217,124100,88752245,5000,5000,5000,5000,0
20241217,124000,88752245,5000,5000,5000,5000,0
20241217,123900,88752245,5000,5000,5000,5000,0
20241217,123800,88752245,5000,5000,5000,5000,0
20241217,123700,88752245,5000,5000,5000,5000,0
20241217,123600,88752245,5000,5000,5000,5000,0
20241217,123500,88752245,5000,5000,5000,5000,0
20241217,123400,88752245,5000,5000,5000,5000,0
20241217,123300,88752245,5000,5000,5000,5000,0
20241217,123200,88752245,5000,5000,5000,5000,0
20241217,123100,88752245,5000,5000,5000,5000,0
20241217,123000,88752245,5000,5000,5000,5000,0
20241217,122900,88752245,5000,5000,5000,5000,0
20241217,122800,88752245,5000,5000,5000,5000,0
20241217,122700,88752245,5000,5000,5000,5000,0
20241217,122600,88752245,5000,5000,5000,5000,315
20241217,122500,87177245,5000,5000,5000,5000,0
20241217,122400,87177245,5000,5000,5000,5000,105
20241217,122300,86652245,5000,5000,5000,5000,0
20241217,122200,86652245,5000,5000,5000,5000,500
20241217,122100,84152245,5000,5000,5000,5000,0
20241217,122000,84152245,5000,5000,5000,5000,0
20241217,121900,84152245,5000,5000,5000,5000,0
20241217,121800,84152245,5000,5000,5000,5000,0
20241217,121700,84152245,5000,5000,5000,5000,0
20241217,121600,84152245,5000,4985,5000,4985,967
20241217,121500,79321245,4985,4985,4985,4985,0
20241217,121400,79321245,4985,4985,4985,4985,0
20241217,121300,79321245,4985,4985,4985,4985,0
20241217,121200,79321245,4985,4985,4985,4985,0
20241217,121100,79321245,4985,4985,4985,4985,0
20241217,121000,79321245,4985,4985,4985,4985,0
20241217,120900,79321245,4985,4965,4985,4965,831
20241217,120800,75195290,4965,4965,4965,4965,0
20241217,120700,75195290,4965,4965,4965,4965,0
20241217,120600,75195290,4965,4965,4965,4965,0
20241217,120500,75195290,4965,4965,4965,4965,0
20241217,120400,75195290,4965,4965,4965,4965,0
20241217,120300,75195290,4965,4965,4965,4965,0
20241217,120200,75195290,4965,4965,4965,4965,0
20241217,120100,75195290,4965,4965,4965,4965,0
20241217,120000,75195290,4965,4965,4965,4965,0
20241217,115900,75195290,4965,4965,4965,4965,202
20241217,115800,74192360,4965,4965,4965,4965,0
20241217,115700,74192360,4965,4965,4965,4965,0
20241217,115600,74192360,4965,4965,4965,4965,0
20241217,115500,74192360,4965,4965,4965,4965,0
20241217,115400,74192360,4965,4965,4965,4965,1
20241217,115300,74187395,4990,4990,4990,4990,0
20241217,115200,74187395,4990,4990,4990,4990,0
20241217,115100,74187395,4990,4990,4990,4990,0
20241217,115000,74187395,4990,4990,4990,4990,0
20241217,114900,74187395,4990,4990,4990,4990,0
20241217,114800,74187395,4990,4990,4990,4990,0
20241217,114700,74187395,4990,4990,4990,4990,0
20241217,114600,74187395,4990,4990,4990,4990,10
20241217,114500,74137495,4990,4990,4990,4990,0
20241217,114400,74137495,4990,4990,4990,4990,0
20241217,114300,74137495,4990,4985,4990,4985,1100
20241217,114200,68649085,4965,4965,4965,4965,0
20241217,114100,68649085,4965,4965,4965,4965,0
20241217,114000,68649085,4965,4965,4965,4965,0
20241217,113900,68649085,4965,4965,4965,4965,4
20241217,113800,68629225,4990,4990,4990,4990,0
20241217,113700,68629225,4990,4990,4990,4990,0
20241217,113600,68629225,4990,4990,4990,4990,0
20241217,113500,68629225,4990,4990,4990,4990,0
20241217,113400,68629225,4990,4990,4990,4990,0
20241217,113300,68629225,4990,4990,4990,4990,0
20241217,113200,68629225,4990,4990,4990,4990,0
20241217,113100,68629225,4990,4990,4990,4990,0
20241217,113000,68629225,4990,4990,4990,4990,40
20241217,112900,68429625,4990,4990,4990,4990,0
20241217,112800,68429625,4990,4990,4990,4990,0
20241217,112700,68429625,4990,4990,4990,4990,0
20241217,112600,68429625,4990,4975,4990,4965,672
20241217,112500,65090445,4990,4980,4990,4980,332
20241217,112400,63436980,4980,4975,4980,4975,50
20241217,112300,63188195,4975,4975,4975,4975,0
20241217,112200,63188195,4975,4975,4975,4975,90
20241217,112100,62740445,4975,4975,4975,4975,0
20241217,112000,62740445,4975,4970,4975,4970,781
20241217,111900,58856970,4965,4965,4965,4965,0
20241217,111800,58856970,4965,4965,4965,4965,0
20241217,111700,58856970,4965,4965,4965,4965,0
20241217,111600,58856970,4965,4965,4965,4965,0
20241217,111500,58856970,4965,4965,4965,4965,0
20241217,111400,58856970,4965,4965,4965,4965,0
20241217,111300,58856970,4965,4965,4965,4965,100
20241217,111200,58360470,4955,4955,4955,4955,24
20241217,111100,58241550,4950,4955,4955,4950,329
20241217,111000,56611500,4950,4950,4950,4950,0
20241217,110900,56611500,4950,4950,4950,4950,111
20241217,110800,56062050,4950,4950,4950,4950,0
20241217,110700,56062050,4950,4950,4950,4950,0
20241217,110600,56062050,4950,4950,4950,4950,0
20241217,110500,56062050,4950,4950,4950,4950,0
20241217,110400,56062050,4950,4950,4950,4950,0
20241217,110300,56062050,4950,4950,4950,4950,0
20241217,110200,56062050,4950,4950,4950,4950,0
20241217,110100,56062050,4950,4950,4950,4950,0
20241217,110000,56062050,4950,4950,4950,4950,2
20241217,105900,56052150,4950,4950,4950,4950,0
20241217,105800,56052150,4950,4950,4950,4950,0
20241217,105700,56052150,4950,4950,4950,4950,0
20241217,105600,56052150,4950,4950,4950,4950,20
20241217,105500,55953150,4950,4950,4950,4950,0
20241217,105400,55953150,4950,4950,4950,4950,1
20241217,105300,55948200,4960,4960,4960,4960,0
20241217,105200,55948200,4960,4960,4960,4960,0
20241217,105100,55948200,4960,4960,4960,4960,0
20241217,105000,55948200,4960,4960,4960,4960,0
20241217,104900,55948200,4960,4960,4960,4960,0
20241217,104800,55948200,4960,4960,4960,4960,0
20241217,104700,55948200,4960,4960,4960,4960,0
20241217,104600,55948200,4960,4960,4960,4960,0
20241217,104500,55948200,4960,4960,4960,4960,0
20241217,104400,55948200,4960,4960,4960,4960,0
20241217,104300,55948200,4960,4960,4960,4960,8
20241217,104200,55908520,4965,4965,4965,4965,0
20241217,104100,55908520,4965,4955,4965,4955,100
20241217,104000,55412970,4935,4935,4935,4935,0
20241217,103900,55412970,4935,4935,4935,4935,0
20241217,103800,55412970,4935,4935,4935,4935,700
20241217,103700,51958470,4935,4935,4935,4935,306
20241217,103600,50448360,4930,4930,4930,4930,0
20241217,103500,50448360,4930,4930,4930,4930,0
20241217,103400,50448360,4930,4925,4930,4925,1297
20241217,103300,44055075,4930,4935,4935,4930,1324
20241217,103200,37527235,4950,4950,4950,4950,0
20241217,103100,37527235,4950,4950,4950,4950,0
20241217,103000,37527235,4950,4950,4950,4950,0
20241217,102900,37527235,4950,4950,4950,4950,0
20241217,102800,37527235,4950,4950,4950,4950,0
20241217,102700,37527235,4950,4950,4950,4950,0
20241217,102600,37527235,4950,4950,4950,4950,5
20241217,102500,37502485,4950,4950,4950,4950,2
20241217,102400,37492585,4940,4940,4940,4940,115
20241217,102300,36924485,4930,4930,4930,4930,0
20241217,102200,36924485,4930,4930,4930,4930,4
20241217,102100,36904765,4940,4940,4940,4940,0
20241217,102000,36904765,4940,4940,4940,4940,1
20241217,101900,36899825,4935,4935,4935,4935,0
20241217,101800,36899825,4935,4935,4935,4935,10
20241217,101700,36850475,4935,4940,4940,4935,212
20241217,101600,35803395,4945,4945,4945,4945,0
20241217,101500,35803395,4945,4945,4945,4945,0
20241217,101400,35803395,4945,4945,4945,4945,0
20241217,101300,35803395,4945,4945,4945,4945,10
20241217,101200,35753945,4940,4940,4940,4940,29
20241217,101100,35610685,4940,4940,4940,4940,0
20241217,101000,35610685,4940,4945,4945,4940,2009
20241217,100900,25681180,4955,4955,4955,4955,0
20241217,100800,25681180,4955,4955,4955,4955,0
20241217,100700,25681180,4955,4955,4955,4955,0
20241217,100600,25681180,4955,4955,4955,4955,0
20241217,100500,25681180,4955,4955,4955,4955,0
20241217,100400,25681180,4955,4955,4955,4955,0
20241217,100300,25681180,4955,4955,4955,4955,0
20241217,100200,25681180,4955,4955,4955,4955,1
20241217,100100,25676225,4950,4950,4950,4950,0
20241217,100000,25676225,4950,4950,4950,4950,0
20241217,095900,25676225,4950,4955,4955,4950,156
20241217,095800,24903525,4955,4955,4955,4955,0
20241217,095700,24903525,4955,4955,4955,4955,0
20241217,095600,24903525,4955,4955,4955,4955,0
20241217,095500,24903525,4955,4955,4955,4955,0
20241217,095400,24903525,4955,4955,4955,4955,200
20241217,095300,23912525,4975,4975,4975,4975,2
20241217,095200,23902575,4950,4950,4950,4950,100
20241217,095100,23407575,4950,4950,4950,4950,0
20241217,095000,23407575,4950,4950,4950,4950,0
20241217,094900,23407575,4950,4950,4950,4950,0
20241217,094800,23407575,4950,4950,4950,4950,0
20241217,094700,23407575,4950,4950,4950,4950,0
20241217,094600,23407575,4950,4950,4950,4950,0
20241217,094500,23407575,4950,4950,4975,4950,415
20241217,094400,21353275,4955,4955,4955,4955,300
20241217,094300,19866775,4975,4975,4975,4975,1
20241217,094200,19861800,4975,4975,4975,4975,3
20241217,094100,19846875,4975,4975,4975,4975,2
20241217,094000,19836925,4950,4950,4950,4950,0
20241217,093900,19836925,4950,4950,4950,4950,0
20241217,093800,19836925,4950,4950,4950,4950,0
20241217,093700,19836925,4950,4950,4950,4950,0
20241217,093600,19836925,4950,4950,4950,4950,0
20241217,093500,19836925,4950,4950,4950,4950,1000
20241217,093400,14886925,4950,4950,4950,4950,0
20241217,093300,14886925,4950,4950,4950,4950,0
20241217,093200,14886925,4950,4950,4950,4950,0
20241217,093100,14886925,4950,4950,4950,4950,0
20241217,093000,14886925,4950,4950,4950,4950,0
20241217,092900,14886925,4950,4950,4950,4950,181
20241217,092800,13990975,4975,4975,4975,4975,25
20241217,092700,13866600,4950,4950,4950,4950,0
20241217,092600,13866600,4950,4950,4950,4950,0
20241217,092500,13866600,4950,4950,4950,4950,0
20241217,092400,13866600,4950,4950,4950,4950,0
20241217,092300,13866600,4950,4950,4950,4950,0
20241217,092200,13866600,4950,4950,4950,4950,0
20241217,092100,13866600,4950,4950,4950,4950,100
20241217,092000,13371600,4950,4950,4950,4950,0
20241217,091900,13371600,4950,4955,4955,4950,10
20241217,091800,13322055,4960,4960,4960,4960,100
20241217,091700,12826055,4960,4970,4970,4960,2079
20241217,091600,2504120,4975,4975,4975,4975,0
20241217,091500,2504120,4975,4975,4975,4975,0
20241217,091400,2504120,4975,4975,4975,4975,83
20241217,091300,2091195,4975,4975,4975,4975,0
20241217,091200,2091195,4975,4975,4975,4975,0
20241217,091100,2091195,4975,4975,4975,4975,0
20241217,091000,2091195,4975,4975,4975,4975,70
20241217,090900,1742945,4975,4975,4975,4975,0
20241217,090800,1742945,4975,4975,4975,4975,0
20241217,090700,1742945,4975,4975,4975,4975,3
20241217,090600,1728020,4975,4975,4975,4975,0
20241217,090500,1728020,4975,4975,4975,4975,0
20241217,090400,1728020,4975,4975,4975,4975,7
20241217,090300,1693195,4980,4980,4980,4980,0
20241217,090200,1693195,4980,4975,4980,4975,201
20241217,090100,692220,4980,4980,4980,4980,137
20241217,090000,9960,4980,4980,4980,4980,2