KissMeData/123700/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,202000,100188160,3010,3010,3010,3010,709
20241219,201900,100188160,3010,3010,3010,3010,0
20241219,201800,100188160,3010,3010,3010,3010,0
20241219,201700,100188160,3010,3010,3010,3010,0
20241219,201600,100188160,3010,3010,3010,3010,0
20241219,201500,100188160,3010,3010,3010,3010,0
20241219,201400,100188160,3010,3010,3010,3010,0
20241219,201300,100188160,3010,3010,3010,3010,0
20241219,201200,100188160,3010,3010,3010,3010,0
20241219,201100,100188160,3010,3010,3010,3010,0
20241219,201000,100188160,3010,3010,3010,3010,0
20241219,200900,100188160,3010,3010,3010,3010,0
20241219,200800,100188160,3010,3010,3010,3010,0
20241219,200700,100188160,3010,3010,3010,3010,0
20241219,200600,100188160,3010,3010,3010,3010,0
20241219,200500,100188160,3010,3010,3010,3010,0
20241219,200400,100188160,3010,3010,3010,3010,0
20241219,200300,100188160,3010,3010,3010,3010,0
20241219,200200,100188160,3010,3010,3010,3010,0
20241219,200100,100188160,3010,3010,3010,3010,0
20241219,200000,100188160,3010,3010,3010,3010,0
20241219,195900,100188160,3010,3010,3010,3010,0
20241219,195800,100188160,3010,3010,3010,3010,0
20241219,195700,100188160,3010,3010,3010,3010,0
20241219,195600,100188160,3010,3010,3010,3010,0
20241219,195500,100188160,3010,3010,3010,3010,0
20241219,195400,100188160,3010,3010,3010,3010,0
20241219,195300,100188160,3010,3010,3010,3010,0
20241219,195200,100188160,3010,3010,3010,3010,0
20241219,195100,100188160,3010,3010,3010,3010,0
20241219,195000,100188160,3010,3010,3010,3010,709
20241219,194900,100188160,3010,3010,3010,3010,0
20241219,194800,100188160,3010,3010,3010,3010,0
20241219,194700,100188160,3010,3010,3010,3010,0
20241219,194600,100188160,3010,3010,3010,3010,0
20241219,194500,100188160,3010,3010,3010,3010,0
20241219,194400,100188160,3010,3010,3010,3010,0
20241219,194300,100188160,3010,3010,3010,3010,0
20241219,194200,100188160,3010,3010,3010,3010,0
20241219,194100,100188160,3010,3010,3010,3010,0
20241219,194000,100188160,3010,3010,3010,3010,0
20241219,193900,100188160,3010,3010,3010,3010,0
20241219,193800,100188160,3010,3010,3010,3010,0
20241219,193700,100188160,3010,3010,3010,3010,0
20241219,193600,100188160,3010,3010,3010,3010,0
20241219,193500,100188160,3010,3010,3010,3010,0
20241219,193400,100188160,3010,3010,3010,3010,0
20241219,193300,100188160,3010,3010,3010,3010,0
20241219,193200,100188160,3010,3010,3010,3010,0
20241219,193100,100188160,3010,3010,3010,3010,0
20241219,193000,100188160,3010,3010,3010,3010,0
20241219,192900,100188160,3010,3010,3010,3010,0
20241219,192800,100188160,3010,3010,3010,3010,0
20241219,192700,100188160,3010,3010,3010,3010,0
20241219,192600,100188160,3010,3010,3010,3010,0
20241219,192500,100188160,3010,3010,3010,3010,0
20241219,192400,100188160,3010,3010,3010,3010,0
20241219,192300,100188160,3010,3010,3010,3010,0
20241219,192200,100188160,3010,3010,3010,3010,0
20241219,192100,100188160,3010,3010,3010,3010,0
20241219,192000,100188160,3010,3010,3010,3010,709
20241219,191900,100188160,3010,3010,3010,3010,0
20241219,191800,100188160,3010,3010,3010,3010,0
20241219,191700,100188160,3010,3010,3010,3010,0
20241219,191600,100188160,3010,3010,3010,3010,0
20241219,191500,100188160,3010,3010,3010,3010,0
20241219,191400,100188160,3010,3010,3010,3010,0
20241219,191300,100188160,3010,3010,3010,3010,0
20241219,191200,100188160,3010,3010,3010,3010,0
20241219,191100,100188160,3010,3010,3010,3010,0
20241219,191000,100188160,3010,3010,3010,3010,0
20241219,190900,100188160,3010,3010,3010,3010,0
20241219,190800,100188160,3010,3010,3010,3010,0
20241219,190700,100188160,3010,3010,3010,3010,0
20241219,190600,100188160,3010,3010,3010,3010,0
20241219,190500,100188160,3010,3010,3010,3010,0
20241219,190400,100188160,3010,3010,3010,3010,0
20241219,190300,100188160,3010,3010,3010,3010,0
20241219,190200,100188160,3010,3010,3010,3010,0
20241219,190100,100188160,3010,3010,3010,3010,0
20241219,190000,100188160,3010,3010,3010,3010,0
20241219,185900,100188160,3010,3010,3010,3010,0
20241219,185800,100188160,3010,3010,3010,3010,0
20241219,185700,100188160,3010,3010,3010,3010,0
20241219,185600,100188160,3010,3010,3010,3010,0
20241219,185500,100188160,3010,3010,3010,3010,0
20241219,185400,100188160,3010,3010,3010,3010,0
20241219,185300,100188160,3010,3010,3010,3010,0
20241219,185200,100188160,3010,3010,3010,3010,0
20241219,185100,100188160,3010,3010,3010,3010,0
20241219,185000,100188160,3010,3010,3010,3010,709
20241219,184900,100188160,3010,3010,3010,3010,0
20241219,184800,100188160,3010,3010,3010,3010,0
20241219,184700,100188160,3010,3010,3010,3010,0
20241219,184600,100188160,3010,3010,3010,3010,0
20241219,184500,100188160,3010,3010,3010,3010,0
20241219,184400,100188160,3010,3010,3010,3010,0
20241219,184300,100188160,3010,3010,3010,3010,0
20241219,184200,100188160,3010,3010,3010,3010,0
20241219,184100,100188160,3010,3010,3010,3010,0
20241219,184000,100188160,3010,3010,3010,3010,0
20241219,183900,100188160,3010,3010,3010,3010,0
20241219,183800,100188160,3010,3010,3010,3010,0
20241219,183700,100188160,3010,3010,3010,3010,0
20241219,183600,100188160,3010,3010,3010,3010,0
20241219,183500,100188160,3010,3010,3010,3010,0
20241219,183400,100188160,3010,3010,3010,3010,0
20241219,183300,100188160,3010,3010,3010,3010,0
20241219,183200,100188160,3010,3010,3010,3010,0
20241219,183100,100188160,3010,3010,3010,3010,0
20241219,183000,100188160,3010,3010,3010,3010,0
20241219,182900,100188160,3010,3010,3010,3010,0
20241219,182800,100188160,3010,3010,3010,3010,0
20241219,182700,100188160,3010,3010,3010,3010,0
20241219,182600,100188160,3010,3010,3010,3010,0
20241219,182500,100188160,3010,3010,3010,3010,0
20241219,182400,100188160,3010,3010,3010,3010,0
20241219,182300,100188160,3010,3010,3010,3010,0
20241219,182200,100188160,3010,3010,3010,3010,0
20241219,182100,100188160,3010,3010,3010,3010,0
20241219,182000,100188160,3010,3010,3010,3010,709
20241219,181900,100188160,3010,3010,3010,3010,0
20241219,181800,100188160,3010,3010,3010,3010,0
20241219,181700,100188160,3010,3010,3010,3010,0
20241219,181600,100188160,3010,3010,3010,3010,0
20241219,181500,100188160,3010,3010,3010,3010,0
20241219,181400,100188160,3010,3010,3010,3010,0
20241219,181300,100188160,3010,3010,3010,3010,0
20241219,181200,100188160,3010,3010,3010,3010,0
20241219,181100,100188160,3010,3010,3010,3010,0
20241219,181000,100188160,3010,3010,3010,3010,0
20241219,180900,100188160,3010,3010,3010,3010,0
20241219,180800,100188160,3010,3010,3010,3010,0
20241219,180700,100188160,3010,3010,3010,3010,0
20241219,180600,100188160,3010,3010,3010,3010,0
20241219,180500,100188160,3010,3010,3010,3010,0
20241219,180400,100188160,3010,3010,3010,3010,0
20241219,180300,100188160,3010,3010,3010,3010,0
20241219,180200,100188160,3010,3010,3010,3010,0
20241219,180100,100188160,3010,3010,3010,3010,0
20241219,180000,100188160,3010,3010,3010,3010,0
20241219,175900,100188160,3010,3010,3010,3010,0
20241219,175800,100188160,3010,3010,3010,3010,0
20241219,175700,100188160,3010,3010,3010,3010,0
20241219,175600,100188160,3010,3010,3010,3010,0
20241219,175500,100188160,3010,3010,3010,3010,0
20241219,175400,100188160,3010,3010,3010,3010,0
20241219,175300,100188160,3010,3010,3010,3010,0
20241219,175200,100188160,3010,3010,3010,3010,0
20241219,175100,100188160,3010,3010,3010,3010,0
20241219,175000,100188160,3010,3010,3010,3010,709
20241219,174900,100188160,3010,3010,3010,3010,0
20241219,174800,100188160,3010,3010,3010,3010,0
20241219,174700,100188160,3010,3010,3010,3010,0
20241219,174600,100188160,3010,3010,3010,3010,0
20241219,174500,100188160,3010,3010,3010,3010,0
20241219,174400,100188160,3010,3010,3010,3010,0
20241219,174300,100188160,3010,3010,3010,3010,0
20241219,174200,100188160,3010,3010,3010,3010,0
20241219,174100,100188160,3010,3010,3010,3010,0
20241219,174000,100188160,3010,3010,3010,3010,0
20241219,173900,100188160,3010,3010,3010,3010,0
20241219,173800,100188160,3010,3010,3010,3010,0
20241219,173700,100188160,3010,3010,3010,3010,0
20241219,173600,100188160,3010,3010,3010,3010,0
20241219,173500,100188160,3010,3010,3010,3010,0
20241219,173400,100188160,3010,3010,3010,3010,0
20241219,173300,100188160,3010,3010,3010,3010,0
20241219,173200,100188160,3010,3010,3010,3010,0
20241219,173100,100188160,3010,3010,3010,3010,0
20241219,173000,100188160,3010,3010,3010,3010,0
20241219,172900,100188160,3010,3010,3010,3010,0
20241219,172800,100188160,3010,3010,3010,3010,0
20241219,172700,100188160,3010,3010,3010,3010,0
20241219,172600,100188160,3010,3010,3010,3010,0
20241219,172500,100188160,3010,3010,3010,3010,0
20241219,172400,100188160,3010,3010,3010,3010,0
20241219,172300,100188160,3010,3010,3010,3010,0
20241219,172200,100188160,3010,3010,3010,3010,0
20241219,172100,100188160,3010,3010,3010,3010,0
20241219,172000,100188160,3010,3010,3010,3010,709
20241219,171900,100188160,3010,3010,3010,3010,0
20241219,171800,100188160,3010,3010,3010,3010,0
20241219,171700,100188160,3010,3010,3010,3010,0
20241219,171600,100188160,3010,3010,3010,3010,0
20241219,171500,100188160,3010,3010,3010,3010,0
20241219,171400,100188160,3010,3010,3010,3010,0
20241219,171300,100188160,3010,3010,3010,3010,0
20241219,171200,100188160,3010,3010,3010,3010,0
20241219,171100,100188160,3010,3010,3010,3010,0
20241219,171000,100188160,3010,3010,3010,3010,0
20241219,170900,100188160,3010,3010,3010,3010,0
20241219,170800,100188160,3010,3010,3010,3010,0
20241219,170700,100188160,3010,3010,3010,3010,0
20241219,170600,100188160,3010,3010,3010,3010,0
20241219,170500,100188160,3010,3010,3010,3010,0
20241219,170400,100188160,3010,3010,3010,3010,0
20241219,170300,100188160,3010,3010,3010,3010,0
20241219,170200,100188160,3010,3010,3010,3010,0
20241219,170100,100188160,3010,3010,3010,3010,0
20241219,170000,100188160,3010,3010,3010,3010,0
20241219,165900,100188160,3010,3010,3010,3010,0
20241219,165800,100188160,3010,3010,3010,3010,0
20241219,165700,100188160,3010,3010,3010,3010,0
20241219,165600,100188160,3010,3010,3010,3010,0
20241219,165500,100188160,3010,3010,3010,3010,0
20241219,165400,100188160,3010,3010,3010,3010,0
20241219,165300,100188160,3010,3010,3010,3010,0
20241219,165200,100188160,3010,3010,3010,3010,0
20241219,165100,100188160,3010,3010,3010,3010,0
20241219,165000,100188160,3010,3010,3010,3010,709
20241219,164900,100188160,3010,3010,3010,3010,0
20241219,164800,100188160,3010,3010,3010,3010,0
20241219,164700,100188160,3010,3010,3010,3010,0
20241219,164600,100188160,3010,3010,3010,3010,0
20241219,164500,100188160,3010,3010,3010,3010,0
20241219,164400,100188160,3010,3010,3010,3010,0
20241219,164300,100188160,3010,3010,3010,3010,0
20241219,164200,100188160,3010,3010,3010,3010,0
20241219,164100,100188160,3010,3010,3010,3010,0
20241219,164000,100188160,3010,3010,3010,3010,0
20241219,163900,100188160,3010,3010,3010,3010,0
20241219,163800,100188160,3010,3010,3010,3010,0
20241219,163700,100188160,3010,3010,3010,3010,0
20241219,163600,100188160,3010,3010,3010,3010,0
20241219,163500,100188160,3010,3010,3010,3010,0
20241219,163400,100188160,3010,3010,3010,3010,0
20241219,163300,100188160,3010,3010,3010,3010,0
20241219,163200,100188160,3010,3010,3010,3010,0
20241219,163100,100188160,3010,3010,3010,3010,0
20241219,163000,100188160,3010,3010,3010,3010,0
20241219,162900,100188160,3010,3010,3010,3010,0
20241219,162800,100188160,3010,3010,3010,3010,0
20241219,162700,100188160,3010,3010,3010,3010,0
20241219,162600,100188160,3010,3010,3010,3010,0
20241219,162500,100188160,3010,3010,3010,3010,0
20241219,162400,100188160,3010,3010,3010,3010,0
20241219,162300,100188160,3010,3010,3010,3010,0
20241219,162200,100188160,3010,3010,3010,3010,0
20241219,162100,100188160,3010,3010,3010,3010,0
20241219,162000,100188160,3010,3010,3010,3010,709
20241219,161900,100188160,3010,3010,3010,3010,0
20241219,161800,100188160,3010,3010,3010,3010,0
20241219,161700,100188160,3010,3010,3010,3010,0
20241219,161600,100188160,3010,3010,3010,3010,0
20241219,161500,100188160,3010,3010,3010,3010,0
20241219,161400,100188160,3010,3010,3010,3010,0
20241219,161300,100188160,3010,3010,3010,3010,0
20241219,161200,100188160,3010,3010,3010,3010,0
20241219,161100,100188160,3010,3010,3010,3010,0
20241219,161000,100188160,3010,3010,3010,3010,0
20241219,160900,100188160,3010,3010,3010,3010,0
20241219,160800,100188160,3010,3010,3010,3010,0
20241219,160700,100188160,3010,3010,3010,3010,0
20241219,160600,100188160,3010,3010,3010,3010,0
20241219,160500,100188160,3010,3010,3010,3010,0
20241219,160400,100188160,3010,3010,3010,3010,0
20241219,160300,100188160,3010,3010,3010,3010,0
20241219,160200,100188160,3010,3010,3010,3010,0
20241219,160100,100188160,3010,3010,3010,3010,0
20241219,160000,100188160,3010,3010,3010,3010,0
20241219,155900,100188160,3010,3010,3010,3010,0
20241219,155800,100188160,3010,3010,3010,3010,0
20241219,155700,100188160,3010,3010,3010,3010,0
20241219,155600,100188160,3010,3010,3010,3010,0
20241219,155500,100188160,3010,3010,3010,3010,0
20241219,155400,100188160,3010,3010,3010,3010,0
20241219,155300,100188160,3010,3010,3010,3010,0
20241219,155200,100188160,3010,3010,3010,3010,0
20241219,155100,100188160,3010,3010,3010,3010,0
20241219,155000,100188160,3010,3010,3010,3010,709
20241219,154900,100188160,3010,3010,3010,3010,0
20241219,154800,100188160,3010,3010,3010,3010,0
20241219,154700,100188160,3010,3010,3010,3010,0
20241219,154600,100188160,3010,3010,3010,3010,0
20241219,154500,100188160,3010,3010,3010,3010,0
20241219,154400,100188160,3010,3010,3010,3010,0
20241219,154300,100188160,3010,3010,3010,3010,0
20241219,154200,100188160,3010,3010,3010,3010,0
20241219,154100,100188160,3010,3010,3010,3010,0
20241219,154000,100188160,3010,3010,3010,3010,0
20241219,153900,100188160,3010,3010,3010,3010,0
20241219,153800,100188160,3010,3010,3010,3010,0
20241219,153700,100188160,3010,3010,3010,3010,0
20241219,153600,100188160,3010,3010,3010,3010,0
20241219,153500,100188160,3010,3010,3010,3010,0
20241219,153400,100188160,3010,3010,3010,3010,0
20241219,153300,100188160,3010,3010,3010,3010,0
20241219,153200,100188160,3010,3010,3010,3010,0
20241219,153100,100188160,3010,3010,3010,3010,0
20241219,153000,100188160,3010,3010,3010,3010,709
20241219,152900,98054070,3010,3010,3010,3010,0
20241219,152800,98054070,3010,3010,3010,3010,0
20241219,152700,98054070,3010,3010,3010,3010,0
20241219,152600,98054070,3010,3010,3010,3010,0
20241219,152500,98054070,3010,3010,3010,3010,0
20241219,152400,98054070,3010,3010,3010,3010,0
20241219,152300,98054070,3010,3010,3010,3010,0
20241219,152200,98054070,3010,3010,3010,3010,0
20241219,152100,98054070,3010,3010,3010,3010,0
20241219,152000,98054070,3010,3010,3010,3010,0
20241219,151900,98054070,3010,3010,3010,3010,0
20241219,151800,98054070,3010,3010,3010,3010,0
20241219,151700,98054070,3010,3010,3010,3010,10
20241219,151600,98023970,3010,3010,3010,3010,1
20241219,151500,98020960,3005,3005,3005,3005,100
20241219,151400,97720460,3010,3010,3010,3010,35
20241219,151300,97615110,3010,3010,3010,3010,1
20241219,151200,97612100,3005,3005,3005,3005,3
20241219,151100,97603085,3005,3005,3005,3005,300
20241219,151000,96701585,3005,3005,3005,3005,2
20241219,150900,96695575,3010,3010,3010,3010,0
20241219,150800,96695575,3010,3010,3010,3010,0
20241219,150700,96695575,3010,3010,3010,3010,15
20241219,150600,96650425,3010,3010,3010,3010,0
20241219,150500,96650425,3010,3010,3010,3010,0
20241219,150400,96650425,3010,3010,3010,3010,0
20241219,150300,96650425,3010,3010,3010,3010,0
20241219,150200,96650425,3010,3005,3010,3005,14
20241219,150100,96608320,3005,3005,3010,3005,5
20241219,150000,96593290,3010,3010,3010,3005,71
20241219,145900,96379830,3010,3010,3010,3010,3
20241219,145800,96370800,3005,3005,3005,3005,0
20241219,145700,96370800,3005,3005,3005,3005,0
20241219,145600,96370800,3005,3005,3005,3005,0
20241219,145500,96370800,3005,3005,3005,3005,0
20241219,145400,96370800,3005,3005,3005,3005,664
20241219,145300,94375480,3005,3005,3005,3005,0
20241219,145200,94375480,3005,3005,3005,3005,1
20241219,145100,94372475,3005,3005,3005,3005,9
20241219,145000,94345430,3005,3005,3005,3005,1
20241219,144900,94342425,3005,3005,3005,3005,0
20241219,144800,94342425,3005,3005,3005,3005,0
20241219,144700,94342425,3005,3005,3005,3005,0
20241219,144600,94342425,3005,3005,3005,3005,0
20241219,144500,94342425,3005,3005,3005,3005,0
20241219,144400,94342425,3005,3005,3005,3005,0
20241219,144300,94342425,3005,3005,3005,3005,200
20241219,144200,93741425,3005,3005,3005,3000,87
20241219,144100,93480225,3005,3005,3005,3000,1090
20241219,144000,90204800,3005,3005,3005,3005,0
20241219,143900,90204800,3005,3005,3005,3005,0
20241219,143800,90204800,3005,3000,3005,3000,32
20241219,143700,90108795,3005,3005,3005,3005,0
20241219,143600,90108795,3005,3005,3005,3005,314
20241219,143500,89165225,3015,3015,3015,3015,0
20241219,143400,89165225,3015,3015,3015,3015,0
20241219,143300,89165225,3015,3015,3015,3015,0
20241219,143200,89165225,3015,3015,3015,3015,0
20241219,143100,89165225,3015,3015,3015,3015,0
20241219,143000,89165225,3015,3015,3015,3015,0
20241219,142900,89165225,3015,3015,3015,3015,0
20241219,142800,89165225,3015,3015,3015,3015,1
20241219,142700,89162210,3010,3010,3010,3010,2
20241219,142600,89156190,3015,3005,3015,3005,268
20241219,142500,88350830,3015,3015,3015,3015,0
20241219,142400,88350830,3015,3015,3015,3015,0
20241219,142300,88350830,3015,3015,3015,3015,0
20241219,142200,88350830,3015,3015,3015,3015,0
20241219,142100,88350830,3015,3015,3015,3015,0
20241219,142000,88350830,3015,3015,3015,3015,0
20241219,141900,88350830,3015,3015,3015,3015,0
20241219,141800,88350830,3015,3020,3020,3000,1283
20241219,141700,84501775,2995,3015,3015,2995,6076
20241219,141600,66265920,3020,3020,3020,3020,0
20241219,141500,66265920,3020,3020,3020,3020,686
20241219,141400,64194200,3030,3030,3030,3030,500
20241219,141300,62679200,3030,3025,3030,3025,9962
20241219,141200,32494350,3030,3030,3030,3030,0
20241219,141100,32494350,3030,3030,3030,3030,0
20241219,141000,32494350,3030,3030,3030,3030,0
20241219,140900,32494350,3030,3030,3030,3030,0
20241219,140800,32494350,3030,3030,3030,3030,0
20241219,140700,32494350,3030,3030,3030,3030,0
20241219,140600,32494350,3030,3030,3030,3030,0
20241219,140500,32494350,3030,3030,3030,3030,0
20241219,140400,32494350,3030,3030,3030,3030,0
20241219,140300,32494350,3030,3030,3030,3030,0
20241219,140200,32494350,3030,3030,3030,3030,0
20241219,140100,32494350,3030,3030,3030,3030,0
20241219,140000,32494350,3030,3030,3030,3030,0
20241219,135900,32494350,3030,3030,3030,3030,0
20241219,135800,32494350,3030,3030,3030,3030,0
20241219,135700,32494350,3030,3025,3030,3025,3
20241219,135600,32485270,3030,3030,3030,3030,0
20241219,135500,32485270,3030,3030,3030,3030,0
20241219,135400,32485270,3030,3015,3030,3015,48
20241219,135300,32340535,3030,3030,3030,3030,0
20241219,135200,32340535,3030,3005,3030,3005,259
20241219,135100,31562215,3010,3015,3015,3010,3
20241219,135000,31553175,3010,3010,3010,3010,0
20241219,134900,31553175,3010,3010,3010,3010,126
20241219,134800,31173915,3010,3020,3020,3010,1744
20241219,134700,25920810,3035,3035,3035,3035,0
20241219,134600,25920810,3035,3035,3035,3035,0
20241219,134500,25920810,3035,3035,3035,3035,0
20241219,134400,25920810,3035,3035,3035,3035,0
20241219,134300,25920810,3035,3035,3035,3035,0
20241219,134200,25920810,3035,3035,3035,3035,0
20241219,134100,25920810,3035,3035,3035,3035,0
20241219,134000,25920810,3035,3035,3035,3035,0
20241219,133900,25920810,3035,3035,3035,3035,0
20241219,133800,25920810,3035,3035,3035,3035,0
20241219,133700,25920810,3035,3035,3035,3035,0
20241219,133600,25920810,3035,3035,3035,3035,0
20241219,133500,25920810,3035,3035,3035,3035,0
20241219,133400,25920810,3035,3035,3035,3035,0
20241219,133300,25920810,3035,3035,3035,3035,0
20241219,133200,25920810,3035,3035,3035,3035,0
20241219,133100,25920810,3035,3035,3035,3035,0
20241219,133000,25920810,3035,3035,3035,3035,0
20241219,132900,25920810,3035,3035,3035,3035,0
20241219,132800,25920810,3035,3030,3035,3030,3
20241219,132700,25911715,3035,3035,3035,3035,0
20241219,132600,25911715,3035,3035,3035,3035,0
20241219,132500,25911715,3035,3035,3035,3035,0
20241219,132400,25911715,3035,3035,3035,3035,0
20241219,132300,25911715,3035,3035,3035,3035,0
20241219,132200,25911715,3035,3035,3035,3035,0
20241219,132100,25911715,3035,3035,3035,3035,0
20241219,132000,25911715,3035,3035,3035,3035,0
20241219,131900,25911715,3035,3035,3035,3035,0
20241219,131800,25911715,3035,3035,3035,3035,0
20241219,131700,25911715,3035,3035,3035,3035,0
20241219,131600,25911715,3035,3035,3035,3035,0
20241219,131500,25911715,3035,3030,3035,3030,2
20241219,131400,25905650,3015,3015,3015,3015,0
20241219,131300,25905650,3015,3015,3015,3015,0
20241219,131200,25905650,3015,3020,3020,3015,550
20241219,131100,24246760,3035,3035,3035,3035,0
20241219,131000,24246760,3035,3035,3035,3035,0
20241219,130900,24246760,3035,3035,3035,3035,0
20241219,130800,24246760,3035,3035,3035,3035,0
20241219,130700,24246760,3035,3025,3035,3020,9
20241219,130600,24219550,3020,3020,3020,3020,0
20241219,130500,24219550,3020,3020,3020,3020,0
20241219,130400,24219550,3020,3020,3020,3020,0
20241219,130300,24219550,3020,3020,3020,3020,0
20241219,130200,24219550,3020,3020,3020,3020,0
20241219,130100,24219550,3020,3020,3020,3020,1
20241219,130000,24216530,3040,3040,3040,3040,0
20241219,125900,24216530,3040,3040,3040,3040,0
20241219,125800,24216530,3040,3040,3040,3040,0
20241219,125700,24216530,3040,3040,3040,3040,0
20241219,125600,24216530,3040,3040,3040,3040,0
20241219,125500,24216530,3040,3040,3040,3040,0
20241219,125400,24216530,3040,3040,3040,3040,0
20241219,125300,24216530,3040,3040,3040,3040,0
20241219,125200,24216530,3040,3040,3040,3040,0
20241219,125100,24216530,3040,3040,3040,3040,0
20241219,125000,24216530,3040,3040,3040,3040,0
20241219,124900,24216530,3040,3040,3040,3040,0
20241219,124800,24216530,3040,3040,3040,3040,0
20241219,124700,24216530,3040,3040,3040,3040,0
20241219,124600,24216530,3040,3040,3040,3040,0
20241219,124500,24216530,3040,3040,3040,3040,0
20241219,124400,24216530,3040,3040,3040,3040,0
20241219,124300,24216530,3040,3040,3040,3040,0
20241219,124200,24216530,3040,3040,3040,3040,0
20241219,124100,24216530,3040,3040,3040,3040,0
20241219,124000,24216530,3040,3040,3040,3040,0
20241219,123900,24216530,3040,3040,3040,3040,0
20241219,123800,24216530,3040,3040,3040,3040,0
20241219,123700,24216530,3040,3035,3040,3035,2
20241219,123600,24210455,3035,3035,3035,3035,0
20241219,123500,24210455,3035,3035,3035,3035,1
20241219,123400,24207420,3040,3040,3040,3040,0
20241219,123300,24207420,3040,3040,3040,3040,0
20241219,123200,24207420,3040,3040,3040,3040,0
20241219,123100,24207420,3040,3040,3040,3040,0
20241219,123000,24207420,3040,3040,3040,3040,0
20241219,122900,24207420,3040,3040,3040,3040,0
20241219,122800,24207420,3040,3040,3040,3040,1
20241219,122700,24204380,3035,3035,3035,3035,1000
20241219,122600,21169380,3035,3025,3035,3025,4
20241219,122500,21157260,3025,3025,3025,3025,0
20241219,122400,21157260,3025,3025,3025,3025,0
20241219,122300,21157260,3025,3025,3025,3025,0
20241219,122200,21157260,3025,3025,3025,3025,4
20241219,122100,21145160,3025,3025,3025,3025,0
20241219,122000,21145160,3025,3025,3025,3025,0
20241219,121900,21145160,3025,3025,3025,3025,0
20241219,121800,21145160,3025,3025,3025,3025,223
20241219,121700,20470585,3030,3030,3030,3030,0
20241219,121600,20470585,3030,3030,3030,3030,0
20241219,121500,20470585,3030,3030,3030,3030,2
20241219,121400,20464525,3040,3040,3040,3040,0
20241219,121300,20464525,3040,3040,3040,3040,0
20241219,121200,20464525,3040,3040,3040,3040,0
20241219,121100,20464525,3040,3040,3040,3040,0
20241219,121000,20464525,3040,3040,3040,3040,0
20241219,120900,20464525,3040,3040,3040,3040,0
20241219,120800,20464525,3040,3040,3040,3040,0
20241219,120700,20464525,3040,3040,3040,3040,0
20241219,120600,20464525,3040,3040,3040,3040,0
20241219,120500,20464525,3040,3040,3040,3040,0
20241219,120400,20464525,3040,3040,3040,3040,0
20241219,120300,20464525,3040,3040,3040,3040,0
20241219,120200,20464525,3040,3040,3040,3040,0
20241219,120100,20464525,3040,3040,3040,3040,0
20241219,120000,20464525,3040,3040,3040,3040,0
20241219,115900,20464525,3040,3040,3040,3040,0
20241219,115800,20464525,3040,3040,3040,3040,0
20241219,115700,20464525,3040,3040,3040,3040,0
20241219,115600,20464525,3040,3040,3040,3040,0
20241219,115500,20464525,3040,3040,3040,3040,0
20241219,115400,20464525,3040,3040,3040,3040,0
20241219,115300,20464525,3040,3040,3040,3040,0
20241219,115200,20464525,3040,3040,3040,3040,0
20241219,115100,20464525,3040,3040,3040,3040,0
20241219,115000,20464525,3040,3040,3040,3040,0
20241219,114900,20464525,3040,3040,3040,3040,0
20241219,114800,20464525,3040,3040,3040,3040,0
20241219,114700,20464525,3040,3040,3040,3040,0
20241219,114600,20464525,3040,3040,3040,3040,0
20241219,114500,20464525,3040,3040,3040,3040,0
20241219,114400,20464525,3040,3040,3040,3040,0
20241219,114300,20464525,3040,3040,3040,3040,0
20241219,114200,20464525,3040,3040,3040,3040,0
20241219,114100,20464525,3040,3040,3040,3040,0
20241219,114000,20464525,3040,3040,3040,3040,0
20241219,113900,20464525,3040,3040,3040,3040,0
20241219,113800,20464525,3040,3040,3040,3040,0
20241219,113700,20464525,3040,3040,3040,3040,0
20241219,113600,20464525,3040,3040,3040,3040,0
20241219,113500,20464525,3040,3040,3040,3040,0
20241219,113400,20464525,3040,3040,3040,3040,0
20241219,113300,20464525,3040,3040,3040,3040,0
20241219,113200,20464525,3040,3040,3040,3040,0
20241219,113100,20464525,3040,3040,3040,3040,0
20241219,113000,20464525,3040,3040,3040,3040,0
20241219,112900,20464525,3040,3030,3040,3030,47
20241219,112800,20321960,3030,3030,3030,3030,0
20241219,112700,20321960,3030,3030,3030,3030,0
20241219,112600,20321960,3030,3030,3030,3030,0
20241219,112500,20321960,3030,3030,3030,3030,0
20241219,112400,20321960,3030,3030,3030,3030,0
20241219,112300,20321960,3030,3030,3030,3030,0
20241219,112200,20321960,3030,3030,3030,3030,1
20241219,112100,20318930,3025,3025,3025,3025,78
20241219,112000,20082980,3025,3025,3025,3025,0
20241219,111900,20082980,3025,3025,3025,3025,0
20241219,111800,20082980,3025,3025,3025,3025,0
20241219,111700,20082980,3025,3025,3025,3025,0
20241219,111600,20082980,3025,3025,3025,3025,0
20241219,111500,20082980,3025,3025,3025,3025,0
20241219,111400,20082980,3025,3025,3025,3025,0
20241219,111300,20082980,3025,3025,3025,3025,0
20241219,111200,20082980,3025,3025,3025,3025,0
20241219,111100,20082980,3025,3025,3025,3025,0
20241219,111000,20082980,3025,3025,3025,3025,0
20241219,110900,20082980,3025,3025,3025,3025,0
20241219,110800,20082980,3025,3025,3025,3025,0
20241219,110700,20082980,3025,3025,3025,3025,0
20241219,110600,20082980,3025,3025,3025,3025,1
20241219,110500,20079955,3020,3020,3020,3020,0
20241219,110400,20079955,3020,3020,3020,3020,0
20241219,110300,20079955,3020,3020,3020,3020,0
20241219,110200,20079955,3020,3020,3020,3020,0
20241219,110100,20079955,3020,3020,3020,3020,0
20241219,110000,20079955,3020,3020,3020,3020,0
20241219,105900,20079955,3020,3020,3020,3020,529
20241219,105800,18482375,3020,3020,3020,3020,1
20241219,105700,18479355,3015,3015,3015,3015,0
20241219,105600,18479355,3015,3015,3015,3015,0
20241219,105500,18479355,3015,3015,3015,3015,73
20241219,105400,18259260,3015,3015,3015,3015,0
20241219,105300,18259260,3015,3015,3015,3015,0
20241219,105200,18259260,3015,3015,3015,3015,0
20241219,105100,18259260,3015,3015,3015,3015,0
20241219,105000,18259260,3015,3015,3015,3015,0
20241219,104900,18259260,3015,3015,3015,3015,0
20241219,104800,18259260,3015,3015,3015,3015,0
20241219,104700,18259260,3015,3015,3015,3015,0
20241219,104600,18259260,3015,3015,3015,3015,0
20241219,104500,18259260,3015,3015,3015,3015,0
20241219,104400,18259260,3015,3015,3015,3015,0
20241219,104300,18259260,3015,3015,3015,3015,0
20241219,104200,18259260,3015,3015,3015,3015,0
20241219,104100,18259260,3015,3015,3015,3015,0
20241219,104000,18259260,3015,3015,3015,3015,0
20241219,103900,18259260,3015,3015,3015,3015,0
20241219,103800,18259260,3015,3015,3015,3015,0
20241219,103700,18259260,3015,3015,3015,3015,0
20241219,103600,18259260,3015,3015,3015,3015,0
20241219,103500,18259260,3015,3015,3015,3015,0
20241219,103400,18259260,3015,3015,3015,3015,0
20241219,103300,18259260,3015,3015,3015,3015,0
20241219,103200,18259260,3015,3015,3015,3015,0
20241219,103100,18259260,3015,3015,3015,3015,0
20241219,103000,18259260,3015,3015,3015,3015,0
20241219,102900,18259260,3015,3015,3015,3015,0
20241219,102800,18259260,3015,3015,3015,3015,0
20241219,102700,18259260,3015,3015,3015,3015,0
20241219,102600,18259260,3015,3015,3015,3015,0
20241219,102500,18259260,3015,3015,3015,3015,0
20241219,102400,18259260,3015,3015,3015,3015,0
20241219,102300,18259260,3015,3015,3015,3015,0
20241219,102200,18259260,3015,3015,3015,3015,0
20241219,102100,18259260,3015,3015,3015,3015,0
20241219,102000,18259260,3015,3015,3015,3015,1
20241219,101900,18256245,3005,3010,3010,3005,21
20241219,101800,18193040,3015,3015,3015,3015,0
20241219,101700,18193040,3015,3010,3015,3010,196
20241219,101600,17603075,3010,3010,3010,3010,0
20241219,101500,17603075,3010,3010,3010,3010,1
20241219,101400,17600065,3000,3005,3005,3000,162
20241219,101300,17113540,3010,3010,3010,3010,0
20241219,101200,17113540,3010,3010,3010,3010,0
20241219,101100,17113540,3010,3010,3010,3010,1
20241219,101000,17110530,3005,3005,3005,3005,47
20241219,100900,16969295,3010,3010,3010,3010,42
20241219,100800,16842875,3005,3005,3005,3005,1103
20241219,100700,13528360,3010,3010,3010,3010,0
20241219,100600,13528360,3010,3010,3010,3010,1
20241219,100500,13525350,3010,3010,3010,3010,210
20241219,100400,12893250,3015,3015,3015,3015,0
20241219,100300,12893250,3015,3015,3015,3015,0
20241219,100200,12893250,3015,3015,3015,3015,0
20241219,100100,12893250,3015,3015,3015,3015,0
20241219,100000,12893250,3015,3015,3015,3015,0
20241219,095900,12893250,3015,3015,3015,3015,0
20241219,095800,12893250,3015,3015,3015,3015,0
20241219,095700,12893250,3015,3015,3015,3015,0
20241219,095600,12893250,3015,3015,3015,3015,0
20241219,095500,12893250,3015,3015,3015,3015,0
20241219,095400,12893250,3015,3005,3015,3005,123
20241219,095300,12523625,3015,3015,3015,3015,0
20241219,095200,12523625,3015,3015,3015,3015,0
20241219,095100,12523625,3015,3015,3015,3015,0
20241219,095000,12523625,3015,3015,3015,3015,0
20241219,094900,12523625,3015,3015,3015,3015,0
20241219,094800,12523625,3015,3005,3015,3005,3
20241219,094700,12514600,3005,3005,3005,3005,33
20241219,094600,12415435,3020,3020,3020,3020,0
20241219,094500,12415435,3020,3020,3020,3020,331
20241219,094400,11415815,3020,3020,3020,3020,0
20241219,094300,11415815,3020,3020,3020,3020,0
20241219,094200,11415815,3020,3020,3020,3020,0
20241219,094100,11415815,3020,3020,3020,3020,0
20241219,094000,11415815,3020,3020,3020,3020,0
20241219,093900,11415815,3020,3020,3020,3020,0
20241219,093800,11415815,3020,3020,3020,3020,0
20241219,093700,11415815,3020,3020,3020,3020,0
20241219,093600,11415815,3020,3020,3020,3020,0
20241219,093500,11415815,3020,3020,3020,3020,0
20241219,093400,11415815,3020,3020,3020,3020,0
20241219,093300,11415815,3020,3020,3020,3020,0
20241219,093200,11415815,3020,3020,3020,3020,0
20241219,093100,11415815,3020,3010,3020,3005,702
20241219,093000,9304880,3020,3020,3020,3020,0
20241219,092900,9304880,3020,3020,3020,3020,0
20241219,092800,9304880,3020,3020,3020,3020,0
20241219,092700,9304880,3020,3020,3020,3020,0
20241219,092600,9304880,3020,3020,3020,3020,0
20241219,092500,9304880,3020,3020,3020,3020,0
20241219,092400,9304880,3020,3020,3020,3020,1
20241219,092300,9301860,3010,3015,3015,3010,779
20241219,092200,6955875,3015,3015,3015,3015,0
20241219,092100,6955875,3015,3015,3015,3015,0
20241219,092000,6955875,3015,3015,3015,3015,0
20241219,091900,6955875,3015,3010,3015,3010,1399
20241219,091800,2744880,3015,3015,3015,3015,9
20241219,091700,2717745,3015,3015,3015,3015,0
20241219,091600,2717745,3015,3010,3015,3010,101
20241219,091500,2413730,3010,3010,3010,3010,100
20241219,091400,2112730,3020,3020,3020,3020,0
20241219,091300,2112730,3020,3020,3020,3020,0
20241219,091200,2112730,3020,3020,3020,3020,0
20241219,091100,2112730,3020,3020,3020,3020,0
20241219,091000,2112730,3020,3020,3020,3020,0
20241219,090900,2112730,3020,3020,3020,3020,0
20241219,090800,2112730,3020,3020,3020,3020,0
20241219,090700,2112730,3020,3020,3020,3020,0
20241219,090600,2112730,3020,3020,3020,3020,0
20241219,090500,2112730,3020,3020,3020,3020,1
20241219,090400,2109710,3005,3025,3025,3005,51
20241219,090300,1956435,3005,3005,3005,3005,4
20241219,090200,1944415,3030,3025,3030,3025,300
20241219,090100,1035490,3035,3010,3035,3010,214
20241219,090000,391325,3035,3010,3035,3010,130