KissMeData/080010/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,195500,7912290,5240,5240,5240,5240,337
20241217,195400,7912290,5240,5240,5240,5240,0
20241217,195300,7912290,5240,5240,5240,5240,0
20241217,195200,7912290,5240,5240,5240,5240,0
20241217,195100,7912290,5240,5240,5240,5240,0
20241217,195000,7912290,5240,5240,5240,5240,0
20241217,194900,7912290,5240,5240,5240,5240,0
20241217,194800,7912290,5240,5240,5240,5240,0
20241217,194700,7912290,5240,5240,5240,5240,0
20241217,194600,7912290,5240,5240,5240,5240,0
20241217,194500,7912290,5240,5240,5240,5240,0
20241217,194400,7912290,5240,5240,5240,5240,0
20241217,194300,7912290,5240,5240,5240,5240,0
20241217,194200,7912290,5240,5240,5240,5240,0
20241217,194100,7912290,5240,5240,5240,5240,0
20241217,194000,7912290,5240,5240,5240,5240,0
20241217,193900,7912290,5240,5240,5240,5240,0
20241217,193800,7912290,5240,5240,5240,5240,0
20241217,193700,7912290,5240,5240,5240,5240,0
20241217,193600,7912290,5240,5240,5240,5240,0
20241217,193500,7912290,5240,5240,5240,5240,0
20241217,193400,7912290,5240,5240,5240,5240,0
20241217,193300,7912290,5240,5240,5240,5240,0
20241217,193200,7912290,5240,5240,5240,5240,0
20241217,193100,7912290,5240,5240,5240,5240,0
20241217,193000,7912290,5240,5240,5240,5240,0
20241217,192900,7912290,5240,5240,5240,5240,0
20241217,192800,7912290,5240,5240,5240,5240,0
20241217,192700,7912290,5240,5240,5240,5240,0
20241217,192600,7912290,5240,5240,5240,5240,0
20241217,192500,7912290,5240,5240,5240,5240,337
20241217,192400,7912290,5240,5240,5240,5240,0
20241217,192300,7912290,5240,5240,5240,5240,0
20241217,192200,7912290,5240,5240,5240,5240,0
20241217,192100,7912290,5240,5240,5240,5240,0
20241217,192000,7912290,5240,5240,5240,5240,0
20241217,191900,7912290,5240,5240,5240,5240,0
20241217,191800,7912290,5240,5240,5240,5240,0
20241217,191700,7912290,5240,5240,5240,5240,0
20241217,191600,7912290,5240,5240,5240,5240,0
20241217,191500,7912290,5240,5240,5240,5240,0
20241217,191400,7912290,5240,5240,5240,5240,0
20241217,191300,7912290,5240,5240,5240,5240,0
20241217,191200,7912290,5240,5240,5240,5240,0
20241217,191100,7912290,5240,5240,5240,5240,0
20241217,191000,7912290,5240,5240,5240,5240,0
20241217,190900,7912290,5240,5240,5240,5240,0
20241217,190800,7912290,5240,5240,5240,5240,0
20241217,190700,7912290,5240,5240,5240,5240,0
20241217,190600,7912290,5240,5240,5240,5240,0
20241217,190500,7912290,5240,5240,5240,5240,0
20241217,190400,7912290,5240,5240,5240,5240,0
20241217,190300,7912290,5240,5240,5240,5240,0
20241217,190200,7912290,5240,5240,5240,5240,0
20241217,190100,7912290,5240,5240,5240,5240,0
20241217,190000,7912290,5240,5240,5240,5240,0
20241217,185900,7912290,5240,5240,5240,5240,0
20241217,185800,7912290,5240,5240,5240,5240,0
20241217,185700,7912290,5240,5240,5240,5240,0
20241217,185600,7912290,5240,5240,5240,5240,0
20241217,185500,7912290,5240,5240,5240,5240,337
20241217,185400,7912290,5240,5240,5240,5240,0
20241217,185300,7912290,5240,5240,5240,5240,0
20241217,185200,7912290,5240,5240,5240,5240,0
20241217,185100,7912290,5240,5240,5240,5240,0
20241217,185000,7912290,5240,5240,5240,5240,0
20241217,184900,7912290,5240,5240,5240,5240,0
20241217,184800,7912290,5240,5240,5240,5240,0
20241217,184700,7912290,5240,5240,5240,5240,0
20241217,184600,7912290,5240,5240,5240,5240,0
20241217,184500,7912290,5240,5240,5240,5240,0
20241217,184400,7912290,5240,5240,5240,5240,0
20241217,184300,7912290,5240,5240,5240,5240,0
20241217,184200,7912290,5240,5240,5240,5240,0
20241217,184100,7912290,5240,5240,5240,5240,0
20241217,184000,7912290,5240,5240,5240,5240,0
20241217,183900,7912290,5240,5240,5240,5240,0
20241217,183800,7912290,5240,5240,5240,5240,0
20241217,183700,7912290,5240,5240,5240,5240,0
20241217,183600,7912290,5240,5240,5240,5240,0
20241217,183500,7912290,5240,5240,5240,5240,0
20241217,183400,7912290,5240,5240,5240,5240,0
20241217,183300,7912290,5240,5240,5240,5240,0
20241217,183200,7912290,5240,5240,5240,5240,0
20241217,183100,7912290,5240,5240,5240,5240,0
20241217,183000,7912290,5240,5240,5240,5240,0
20241217,182900,7912290,5240,5240,5240,5240,0
20241217,182800,7912290,5240,5240,5240,5240,0
20241217,182700,7912290,5240,5240,5240,5240,0
20241217,182600,7912290,5240,5240,5240,5240,0
20241217,182500,7912290,5240,5240,5240,5240,337
20241217,182400,7912290,5240,5240,5240,5240,0
20241217,182300,7912290,5240,5240,5240,5240,0
20241217,182200,7912290,5240,5240,5240,5240,0
20241217,182100,7912290,5240,5240,5240,5240,0
20241217,182000,7912290,5240,5240,5240,5240,0
20241217,181900,7912290,5240,5240,5240,5240,0
20241217,181800,7912290,5240,5240,5240,5240,0
20241217,181700,7912290,5240,5240,5240,5240,0
20241217,181600,7912290,5240,5240,5240,5240,0
20241217,181500,7912290,5240,5240,5240,5240,0
20241217,181400,7912290,5240,5240,5240,5240,0
20241217,181300,7912290,5240,5240,5240,5240,0
20241217,181200,7912290,5240,5240,5240,5240,0
20241217,181100,7912290,5240,5240,5240,5240,0
20241217,181000,7912290,5240,5240,5240,5240,0
20241217,180900,7912290,5240,5240,5240,5240,0
20241217,180800,7912290,5240,5240,5240,5240,0
20241217,180700,7912290,5240,5240,5240,5240,0
20241217,180600,7912290,5240,5240,5240,5240,0
20241217,180500,7912290,5240,5240,5240,5240,0
20241217,180400,7912290,5240,5240,5240,5240,0
20241217,180300,7912290,5240,5240,5240,5240,0
20241217,180200,7912290,5240,5240,5240,5240,0
20241217,180100,7912290,5240,5240,5240,5240,0
20241217,180000,7912290,5240,5240,5240,5240,0
20241217,175900,7912290,5240,5240,5240,5240,0
20241217,175800,7912290,5240,5240,5240,5240,0
20241217,175700,7912290,5240,5240,5240,5240,0
20241217,175600,7912290,5240,5240,5240,5240,0
20241217,175500,7912290,5240,5240,5240,5240,337
20241217,175400,7912290,5240,5240,5240,5240,0
20241217,175300,7912290,5240,5240,5240,5240,0
20241217,175200,7912290,5240,5240,5240,5240,0
20241217,175100,7912290,5240,5240,5240,5240,0
20241217,175000,7912290,5240,5240,5240,5240,0
20241217,174900,7912290,5240,5240,5240,5240,0
20241217,174800,7912290,5240,5240,5240,5240,0
20241217,174700,7912290,5240,5240,5240,5240,0
20241217,174600,7912290,5240,5240,5240,5240,0
20241217,174500,7912290,5240,5240,5240,5240,0
20241217,174400,7912290,5240,5240,5240,5240,0
20241217,174300,7912290,5240,5240,5240,5240,0
20241217,174200,7912290,5240,5240,5240,5240,0
20241217,174100,7912290,5240,5240,5240,5240,0
20241217,174000,7912290,5240,5240,5240,5240,0
20241217,173900,7912290,5240,5240,5240,5240,0
20241217,173800,7912290,5240,5240,5240,5240,0
20241217,173700,7912290,5240,5240,5240,5240,0
20241217,173600,7912290,5240,5240,5240,5240,0
20241217,173500,7912290,5240,5240,5240,5240,0
20241217,173400,7912290,5240,5240,5240,5240,0
20241217,173300,7912290,5240,5240,5240,5240,0
20241217,173200,7912290,5240,5240,5240,5240,0
20241217,173100,7912290,5240,5240,5240,5240,0
20241217,173000,7912290,5240,5240,5240,5240,0
20241217,172900,7912290,5240,5240,5240,5240,0
20241217,172800,7912290,5240,5240,5240,5240,0
20241217,172700,7912290,5240,5240,5240,5240,0
20241217,172600,7912290,5240,5240,5240,5240,0
20241217,172500,7912290,5240,5240,5240,5240,337
20241217,172400,7912290,5240,5240,5240,5240,0
20241217,172300,7912290,5240,5240,5240,5240,0
20241217,172200,7912290,5240,5240,5240,5240,0
20241217,172100,7912290,5240,5240,5240,5240,0
20241217,172000,7912290,5240,5240,5240,5240,0
20241217,171900,7912290,5240,5240,5240,5240,0
20241217,171800,7912290,5240,5240,5240,5240,0
20241217,171700,7912290,5240,5240,5240,5240,0
20241217,171600,7912290,5240,5240,5240,5240,0
20241217,171500,7912290,5240,5240,5240,5240,0
20241217,171400,7912290,5240,5240,5240,5240,0
20241217,171300,7912290,5240,5240,5240,5240,0
20241217,171200,7912290,5240,5240,5240,5240,0
20241217,171100,7912290,5240,5240,5240,5240,0
20241217,171000,7912290,5240,5240,5240,5240,0
20241217,170900,7912290,5240,5240,5240,5240,0
20241217,170800,7912290,5240,5240,5240,5240,0
20241217,170700,7912290,5240,5240,5240,5240,0
20241217,170600,7912290,5240,5240,5240,5240,0
20241217,170500,7912290,5240,5240,5240,5240,0
20241217,170400,7912290,5240,5240,5240,5240,0
20241217,170300,7912290,5240,5240,5240,5240,0
20241217,170200,7912290,5240,5240,5240,5240,0
20241217,170100,7912290,5240,5240,5240,5240,0
20241217,170000,7912290,5240,5240,5240,5240,0
20241217,165900,7912290,5240,5240,5240,5240,0
20241217,165800,7912290,5240,5240,5240,5240,0
20241217,165700,7912290,5240,5240,5240,5240,0
20241217,165600,7912290,5240,5240,5240,5240,0
20241217,165500,7912290,5240,5240,5240,5240,337
20241217,165400,7912290,5240,5240,5240,5240,0
20241217,165300,7912290,5240,5240,5240,5240,0
20241217,165200,7912290,5240,5240,5240,5240,0
20241217,165100,7912290,5240,5240,5240,5240,0
20241217,165000,7912290,5240,5240,5240,5240,0
20241217,164900,7912290,5240,5240,5240,5240,0
20241217,164800,7912290,5240,5240,5240,5240,0
20241217,164700,7912290,5240,5240,5240,5240,0
20241217,164600,7912290,5240,5240,5240,5240,0
20241217,164500,7912290,5240,5240,5240,5240,0
20241217,164400,7912290,5240,5240,5240,5240,0
20241217,164300,7912290,5240,5240,5240,5240,0
20241217,164200,7912290,5240,5240,5240,5240,0
20241217,164100,7912290,5240,5240,5240,5240,0
20241217,164000,7912290,5240,5240,5240,5240,0
20241217,163900,7912290,5240,5240,5240,5240,0
20241217,163800,7912290,5240,5240,5240,5240,0
20241217,163700,7912290,5240,5240,5240,5240,0
20241217,163600,7912290,5240,5240,5240,5240,0
20241217,163500,7912290,5240,5240,5240,5240,0
20241217,163400,7912290,5240,5240,5240,5240,0
20241217,163300,7912290,5240,5240,5240,5240,0
20241217,163200,7912290,5240,5240,5240,5240,0
20241217,163100,7912290,5240,5240,5240,5240,0
20241217,163000,7912290,5240,5240,5240,5240,0
20241217,162900,7912290,5240,5240,5240,5240,0
20241217,162800,7912290,5240,5240,5240,5240,0
20241217,162700,7912290,5240,5240,5240,5240,0
20241217,162600,7912290,5240,5240,5240,5240,0
20241217,162500,7912290,5240,5240,5240,5240,337
20241217,162400,7912290,5240,5240,5240,5240,0
20241217,162300,7912290,5240,5240,5240,5240,0
20241217,162200,7912290,5240,5240,5240,5240,0
20241217,162100,7912290,5240,5240,5240,5240,0
20241217,162000,7912290,5240,5240,5240,5240,0
20241217,161900,7912290,5240,5240,5240,5240,0
20241217,161800,7912290,5240,5240,5240,5240,0
20241217,161700,7912290,5240,5240,5240,5240,0
20241217,161600,7912290,5240,5240,5240,5240,0
20241217,161500,7912290,5240,5240,5240,5240,0
20241217,161400,7912290,5240,5240,5240,5240,0
20241217,161300,7912290,5240,5240,5240,5240,0
20241217,161200,7912290,5240,5240,5240,5240,0
20241217,161100,7912290,5240,5240,5240,5240,0
20241217,161000,7912290,5240,5240,5240,5240,0
20241217,160900,7912290,5240,5240,5240,5240,0
20241217,160800,7912290,5240,5240,5240,5240,0
20241217,160700,7912290,5240,5240,5240,5240,0
20241217,160600,7912290,5240,5240,5240,5240,0
20241217,160500,7912290,5240,5240,5240,5240,0
20241217,160400,7912290,5240,5240,5240,5240,0
20241217,160300,7912290,5240,5240,5240,5240,0
20241217,160200,7912290,5240,5240,5240,5240,0
20241217,160100,7912290,5240,5240,5240,5240,0
20241217,160000,7912290,5240,5240,5240,5240,0
20241217,155900,7912290,5240,5240,5240,5240,0
20241217,155800,7912290,5240,5240,5240,5240,0
20241217,155700,7912290,5240,5240,5240,5240,0
20241217,155600,7912290,5240,5240,5240,5240,0
20241217,155500,7912290,5240,5240,5240,5240,337
20241217,155400,7912290,5240,5240,5240,5240,0
20241217,155300,7912290,5240,5240,5240,5240,0
20241217,155200,7912290,5240,5240,5240,5240,0
20241217,155100,7912290,5240,5240,5240,5240,0
20241217,155000,7912290,5240,5240,5240,5240,0
20241217,154900,7912290,5240,5240,5240,5240,0
20241217,154800,7912290,5240,5240,5240,5240,0
20241217,154700,7912290,5240,5240,5240,5240,0
20241217,154600,7912290,5240,5240,5240,5240,0
20241217,154500,7912290,5240,5240,5240,5240,0
20241217,154400,7912290,5240,5240,5240,5240,0
20241217,154300,7912290,5240,5240,5240,5240,0
20241217,154200,7912290,5240,5240,5240,5240,0
20241217,154100,7912290,5240,5240,5240,5240,0
20241217,154000,7912290,5240,5240,5240,5240,0
20241217,153900,7912290,5240,5240,5240,5240,0
20241217,153800,7912290,5240,5240,5240,5240,0
20241217,153700,7912290,5240,5240,5240,5240,0
20241217,153600,7912290,5240,5240,5240,5240,0
20241217,153500,7912290,5240,5240,5240,5240,0
20241217,153400,7912290,5240,5240,5240,5240,0
20241217,153300,7912290,5240,5240,5240,5240,0
20241217,153200,7912290,5240,5240,5240,5240,0
20241217,153100,7912290,5240,5240,5240,5240,0
20241217,153000,7912290,5240,5240,5240,5240,337
20241217,152900,6146410,5230,5230,5230,5230,0
20241217,152800,6146410,5230,5230,5230,5230,0
20241217,152700,6146410,5230,5230,5230,5230,0
20241217,152600,6146410,5230,5230,5230,5230,0
20241217,152500,6146410,5230,5230,5230,5230,0
20241217,152400,6146410,5230,5230,5230,5230,0
20241217,152300,6146410,5230,5230,5230,5230,0
20241217,152200,6146410,5230,5230,5230,5230,0
20241217,152100,6146410,5230,5230,5230,5230,0
20241217,152000,6146410,5230,5230,5230,5230,0
20241217,151900,6146410,5230,5230,5230,5230,0
20241217,151800,6146410,5230,5230,5230,5230,0
20241217,151700,6146410,5230,5230,5230,5230,10
20241217,151600,6094110,5230,5230,5230,5230,0
20241217,151500,6094110,5230,5230,5230,5230,0
20241217,151400,6094110,5230,5230,5230,5230,0
20241217,151300,6094110,5230,5230,5230,5230,0
20241217,151200,6094110,5230,5230,5230,5230,0
20241217,151100,6094110,5230,5230,5230,5230,0
20241217,151000,6094110,5230,5230,5230,5230,0
20241217,150900,6094110,5230,5230,5230,5230,0
20241217,150800,6094110,5230,5230,5230,5230,0
20241217,150700,6094110,5230,5230,5230,5230,0
20241217,150600,6094110,5230,5230,5230,5230,0
20241217,150500,6094110,5230,5230,5230,5230,0
20241217,150400,6094110,5230,5230,5230,5230,0
20241217,150300,6094110,5230,5230,5230,5230,0
20241217,150200,6094110,5230,5230,5230,5230,0
20241217,150100,6094110,5230,5230,5230,5230,0
20241217,150000,6094110,5230,5230,5230,5230,1
20241217,145900,6088880,5210,5210,5210,5210,0
20241217,145800,6088880,5210,5210,5210,5210,0
20241217,145700,6088880,5210,5210,5210,5210,0
20241217,145600,6088880,5210,5210,5210,5210,0
20241217,145500,6088880,5210,5210,5210,5210,0
20241217,145400,6088880,5210,5210,5210,5210,0
20241217,145300,6088880,5210,5210,5210,5210,0
20241217,145200,6088880,5210,5210,5210,5210,0
20241217,145100,6088880,5210,5210,5210,5210,0
20241217,145000,6088880,5210,5220,5220,5210,9
20241217,144900,6041960,5210,5210,5210,5210,0
20241217,144800,6041960,5210,5210,5210,5210,0
20241217,144700,6041960,5210,5210,5210,5210,0
20241217,144600,6041960,5210,5210,5210,5210,0
20241217,144500,6041960,5210,5210,5210,5210,0
20241217,144400,6041960,5210,5210,5210,5210,0
20241217,144300,6041960,5210,5210,5210,5210,0
20241217,144200,6041960,5210,5210,5210,5210,0
20241217,144100,6041960,5210,5210,5210,5210,0
20241217,144000,6041960,5210,5210,5210,5210,0
20241217,143900,6041960,5210,5210,5210,5210,0
20241217,143800,6041960,5210,5210,5210,5210,0
20241217,143700,6041960,5210,5210,5210,5210,0
20241217,143600,6041960,5210,5210,5210,5210,0
20241217,143500,6041960,5210,5210,5210,5210,10
20241217,143400,5989860,5240,5240,5240,5240,1
20241217,143300,5984620,5240,5240,5240,5240,0
20241217,143200,5984620,5240,5240,5240,5240,53
20241217,143100,5706900,5210,5210,5210,5210,0
20241217,143000,5706900,5210,5210,5210,5210,0
20241217,142900,5706900,5210,5210,5210,5210,0
20241217,142800,5706900,5210,5210,5210,5210,0
20241217,142700,5706900,5210,5210,5210,5210,108
20241217,142600,5144220,5210,5220,5220,5210,172
20241217,142500,4247950,5230,5230,5230,5230,0
20241217,142400,4247950,5230,5230,5230,5230,0
20241217,142300,4247950,5230,5230,5230,5230,0
20241217,142200,4247950,5230,5230,5230,5230,0
20241217,142100,4247950,5230,5230,5230,5230,0
20241217,142000,4247950,5230,5230,5230,5230,0
20241217,141900,4247950,5230,5230,5230,5230,4
20241217,141800,4227030,5230,5230,5230,5230,0
20241217,141700,4227030,5230,5230,5230,5230,0
20241217,141600,4227030,5230,5230,5230,5230,0
20241217,141500,4227030,5230,5230,5230,5230,0
20241217,141400,4227030,5230,5230,5230,5230,0
20241217,141300,4227030,5230,5230,5230,5230,0
20241217,141200,4227030,5230,5230,5230,5230,0
20241217,141100,4227030,5230,5230,5230,5230,0
20241217,141000,4227030,5230,5230,5230,5230,0
20241217,140900,4227030,5230,5230,5230,5230,4
20241217,140800,4206110,5230,5230,5230,5230,0
20241217,140700,4206110,5230,5230,5230,5230,0
20241217,140600,4206110,5230,5230,5230,5230,0
20241217,140500,4206110,5230,5230,5230,5230,0
20241217,140400,4206110,5230,5230,5230,5230,0
20241217,140300,4206110,5230,5230,5230,5230,0
20241217,140200,4206110,5230,5230,5230,5230,0
20241217,140100,4206110,5230,5230,5230,5230,1
20241217,140000,4200880,5210,5210,5210,5210,0
20241217,135900,4200880,5210,5210,5210,5210,0
20241217,135800,4200880,5210,5210,5210,5210,0
20241217,135700,4200880,5210,5210,5210,5210,0
20241217,135600,4200880,5210,5210,5210,5210,10
20241217,135500,4148780,5230,5230,5230,5230,0
20241217,135400,4148780,5230,5230,5230,5230,0
20241217,135300,4148780,5230,5230,5230,5230,42
20241217,135200,3929120,5230,5230,5230,5230,0
20241217,135100,3929120,5230,5230,5230,5230,0
20241217,135000,3929120,5230,5230,5230,5230,2
20241217,134900,3918660,5220,5220,5220,5220,5
20241217,134800,3892560,5220,5220,5220,5220,0
20241217,134700,3892560,5220,5220,5220,5220,0
20241217,134600,3892560,5220,5220,5220,5220,0
20241217,134500,3892560,5220,5220,5220,5220,2
20241217,134400,3882120,5210,5210,5210,5210,0
20241217,134300,3882120,5210,5210,5210,5210,0
20241217,134200,3882120,5210,5210,5210,5210,0
20241217,134100,3882120,5210,5210,5210,5210,0
20241217,134000,3882120,5210,5210,5210,5210,0
20241217,133900,3882120,5210,5210,5210,5210,0
20241217,133800,3882120,5210,5210,5210,5210,0
20241217,133700,3882120,5210,5210,5210,5210,0
20241217,133600,3882120,5210,5210,5210,5210,0
20241217,133500,3882120,5210,5210,5210,5210,0
20241217,133400,3882120,5210,5210,5210,5210,0
20241217,133300,3882120,5210,5210,5210,5210,0
20241217,133200,3882120,5210,5210,5210,5210,0
20241217,133100,3882120,5210,5210,5210,5210,1
20241217,133000,3876910,5210,5220,5220,5210,300
20241217,132900,2311000,5230,5230,5230,5230,4
20241217,132800,2290080,5230,5230,5230,5230,0
20241217,132700,2290080,5230,5230,5230,5230,0
20241217,132600,2290080,5230,5230,5230,5230,0
20241217,132500,2290080,5230,5230,5230,5230,0
20241217,132400,2290080,5230,5230,5230,5230,0
20241217,132300,2290080,5230,5240,5240,5230,5
20241217,132200,2263920,5220,5220,5220,5220,0
20241217,132100,2263920,5220,5220,5220,5220,0
20241217,132000,2263920,5220,5220,5220,5220,0
20241217,131900,2263920,5220,5220,5220,5220,0
20241217,131800,2263920,5220,5220,5220,5220,0
20241217,131700,2263920,5220,5220,5220,5220,0
20241217,131600,2263920,5220,5220,5220,5220,9
20241217,131500,2216940,5230,5230,5230,5230,0
20241217,131400,2216940,5230,5230,5230,5230,0
20241217,131300,2216940,5230,5230,5230,5230,8
20241217,131200,2175100,5230,5230,5230,5230,5
20241217,131100,2148950,5230,5230,5230,5230,0
20241217,131000,2148950,5230,5230,5230,5230,0
20241217,130900,2148950,5230,5230,5230,5230,4
20241217,130800,2128030,5230,5220,5230,5220,59
20241217,130700,1819900,5230,5230,5230,5230,0
20241217,130600,1819900,5230,5230,5230,5230,0
20241217,130500,1819900,5230,5230,5230,5230,0
20241217,130400,1819900,5230,5230,5230,5230,0
20241217,130300,1819900,5230,5230,5230,5230,0
20241217,130200,1819900,5230,5230,5230,5230,0
20241217,130100,1819900,5230,5230,5230,5230,0
20241217,130000,1819900,5230,5230,5230,5230,0
20241217,125900,1819900,5230,5230,5230,5230,4
20241217,125800,1798980,5230,5230,5230,5230,0
20241217,125700,1798980,5230,5230,5230,5230,0
20241217,125600,1798980,5230,5230,5230,5230,0
20241217,125500,1798980,5230,5230,5230,5230,0
20241217,125400,1798980,5230,5230,5230,5230,0
20241217,125300,1798980,5230,5230,5230,5230,0
20241217,125200,1798980,5230,5230,5230,5230,0
20241217,125100,1798980,5230,5230,5230,5230,0
20241217,125000,1798980,5230,5230,5230,5230,0
20241217,124900,1798980,5230,5230,5230,5230,4
20241217,124800,1778060,5230,5230,5230,5230,0
20241217,124700,1778060,5230,5230,5230,5230,0
20241217,124600,1778060,5230,5230,5230,5230,3
20241217,124500,1762370,5230,5230,5230,5230,0
20241217,124400,1762370,5230,5230,5230,5230,13
20241217,124300,1694380,5230,5230,5230,5230,6
20241217,124200,1663000,5230,5230,5230,5230,0
20241217,124100,1663000,5230,5230,5230,5230,0
20241217,124000,1663000,5230,5230,5230,5230,0
20241217,123900,1663000,5230,5230,5230,5230,0
20241217,123800,1663000,5230,5230,5230,5230,0
20241217,123700,1663000,5230,5230,5230,5230,0
20241217,123600,1663000,5230,5230,5230,5230,1
20241217,123500,1657770,5240,5240,5240,5240,0
20241217,123400,1657770,5240,5240,5240,5240,0
20241217,123300,1657770,5240,5240,5240,5240,0
20241217,123200,1657770,5240,5240,5240,5240,0
20241217,123100,1657770,5240,5240,5240,5240,2
20241217,123000,1647290,5240,5240,5240,5240,0
20241217,122900,1647290,5240,5240,5240,5240,4
20241217,122800,1626330,5240,5240,5240,5240,0
20241217,122700,1626330,5240,5240,5240,5240,0
20241217,122600,1626330,5240,5240,5240,5240,0
20241217,122500,1626330,5240,5240,5240,5240,0
20241217,122400,1626330,5240,5240,5240,5240,0
20241217,122300,1626330,5240,5240,5240,5240,0
20241217,122200,1626330,5240,5240,5240,5240,0
20241217,122100,1626330,5240,5240,5240,5240,0
20241217,122000,1626330,5240,5240,5240,5240,0
20241217,121900,1626330,5240,5240,5240,5240,4
20241217,121800,1605370,5240,5240,5240,5240,0
20241217,121700,1605370,5240,5240,5240,5240,0
20241217,121600,1605370,5240,5240,5240,5240,0
20241217,121500,1605370,5240,5240,5240,5240,0
20241217,121400,1605370,5240,5240,5240,5240,0
20241217,121300,1605370,5240,5240,5240,5240,0
20241217,121200,1605370,5240,5240,5240,5240,0
20241217,121100,1605370,5240,5240,5240,5240,0
20241217,121000,1605370,5240,5240,5240,5240,0
20241217,120900,1605370,5240,5240,5240,5240,4
20241217,120800,1584410,5240,5240,5240,5240,0
20241217,120700,1584410,5240,5240,5240,5240,0
20241217,120600,1584410,5240,5240,5240,5240,0
20241217,120500,1584410,5240,5240,5240,5240,0
20241217,120400,1584410,5240,5240,5240,5240,0
20241217,120300,1584410,5240,5240,5240,5240,0
20241217,120200,1584410,5240,5240,5240,5240,0
20241217,120100,1584410,5240,5240,5240,5240,0
20241217,120000,1584410,5240,5240,5240,5240,0
20241217,115900,1584410,5240,5240,5240,5240,4
20241217,115800,1563450,5240,5240,5240,5240,0
20241217,115700,1563450,5240,5240,5240,5240,0
20241217,115600,1563450,5240,5240,5240,5240,0
20241217,115500,1563450,5240,5240,5240,5240,0
20241217,115400,1563450,5240,5240,5240,5240,0
20241217,115300,1563450,5240,5240,5240,5240,0
20241217,115200,1563450,5240,5240,5240,5240,0
20241217,115100,1563450,5240,5240,5240,5240,0
20241217,115000,1563450,5240,5240,5240,5240,0
20241217,114900,1563450,5240,5240,5240,5240,4
20241217,114800,1542490,5240,5240,5240,5240,0
20241217,114700,1542490,5240,5240,5240,5240,0
20241217,114600,1542490,5240,5240,5240,5240,0
20241217,114500,1542490,5240,5240,5240,5240,1
20241217,114400,1537250,5230,5230,5230,5230,0
20241217,114300,1537250,5230,5230,5230,5230,7
20241217,114200,1500640,5230,5230,5230,5230,0
20241217,114100,1500640,5230,5230,5230,5230,0
20241217,114000,1500640,5230,5230,5230,5230,0
20241217,113900,1500640,5230,5230,5230,5230,0
20241217,113800,1500640,5230,5230,5230,5230,0
20241217,113700,1500640,5230,5230,5230,5230,0
20241217,113600,1500640,5230,5230,5230,5230,0
20241217,113500,1500640,5230,5230,5230,5230,0
20241217,113400,1500640,5230,5230,5230,5230,0
20241217,113300,1500640,5230,5230,5230,5230,6
20241217,113200,1469260,5230,5230,5230,5230,0
20241217,113100,1469260,5230,5230,5230,5230,0
20241217,113000,1469260,5230,5230,5230,5230,0
20241217,112900,1469260,5230,5230,5230,5230,0
20241217,112800,1469260,5230,5230,5230,5230,0
20241217,112700,1469260,5230,5230,5230,5230,0
20241217,112600,1469260,5230,5230,5230,5230,4
20241217,112500,1448340,5220,5220,5220,5220,1
20241217,112400,1443120,5230,5230,5230,5230,0
20241217,112300,1443120,5230,5230,5230,5230,3
20241217,112200,1427430,5240,5240,5240,5240,0
20241217,112100,1427430,5240,5240,5240,5240,0
20241217,112000,1427430,5240,5240,5240,5240,0
20241217,111900,1427430,5240,5240,5240,5240,3
20241217,111800,1411710,5240,5240,5240,5240,0
20241217,111700,1411710,5240,5240,5240,5240,0
20241217,111600,1411710,5240,5240,5240,5240,0
20241217,111500,1411710,5240,5240,5240,5240,0
20241217,111400,1411710,5240,5240,5240,5240,0
20241217,111300,1411710,5240,5240,5240,5240,0
20241217,111200,1411710,5240,5240,5240,5240,0
20241217,111100,1411710,5240,5240,5240,5240,0
20241217,111000,1411710,5240,5240,5240,5240,0
20241217,110900,1411710,5240,5240,5240,5240,5
20241217,110800,1385510,5240,5240,5240,5240,0
20241217,110700,1385510,5240,5240,5240,5240,0
20241217,110600,1385510,5240,5240,5240,5240,0
20241217,110500,1385510,5240,5240,5240,5240,0
20241217,110400,1385510,5240,5240,5240,5240,0
20241217,110300,1385510,5240,5240,5240,5240,4
20241217,110200,1364550,5250,5250,5250,5250,0
20241217,110100,1364550,5250,5250,5250,5250,0
20241217,110000,1364550,5250,5250,5250,5250,0
20241217,105900,1364550,5250,5250,5250,5250,3
20241217,105800,1348800,5250,5250,5250,5250,0
20241217,105700,1348800,5250,5250,5250,5250,0
20241217,105600,1348800,5250,5250,5250,5250,0
20241217,105500,1348800,5250,5250,5250,5250,1
20241217,105400,1343550,5240,5240,5240,5240,0
20241217,105300,1343550,5240,5240,5240,5240,7
20241217,105200,1306870,5240,5240,5240,5240,0
20241217,105100,1306870,5240,5240,5240,5240,0
20241217,105000,1306870,5240,5240,5240,5240,0
20241217,104900,1306870,5240,5240,5240,5240,0
20241217,104800,1306870,5240,5240,5240,5240,0
20241217,104700,1306870,5240,5240,5240,5240,0
20241217,104600,1306870,5240,5240,5240,5240,0
20241217,104500,1306870,5240,5240,5240,5240,0
20241217,104400,1306870,5240,5240,5240,5240,110
20241217,104300,730470,5250,5250,5250,5250,0
20241217,104200,730470,5250,5250,5250,5250,0
20241217,104100,730470,5250,5250,5250,5250,0
20241217,104000,730470,5250,5250,5250,5250,0
20241217,103900,730470,5250,5250,5250,5250,4
20241217,103800,709470,5250,5250,5250,5250,5
20241217,103700,683220,5250,5250,5250,5250,0
20241217,103600,683220,5250,5250,5250,5250,0
20241217,103500,683220,5250,5250,5250,5250,0
20241217,103400,683220,5250,5250,5250,5250,0
20241217,103300,683220,5250,5250,5250,5250,0
20241217,103200,683220,5250,5250,5250,5250,0
20241217,103100,683220,5250,5250,5250,5250,16
20241217,103000,599220,5250,5250,5250,5250,0
20241217,102900,599220,5250,5250,5250,5250,0
20241217,102800,599220,5250,5250,5250,5250,0
20241217,102700,599220,5250,5250,5250,5250,0
20241217,102600,599220,5250,5250,5250,5250,0
20241217,102500,599220,5250,5250,5250,5250,0
20241217,102400,599220,5250,5250,5250,5250,0
20241217,102300,599220,5250,5250,5250,5250,7
20241217,102200,562470,5250,5250,5250,5250,0
20241217,102100,562470,5250,5250,5250,5250,0
20241217,102000,562470,5250,5250,5250,5250,0
20241217,101900,562470,5250,5250,5250,5250,0
20241217,101800,562470,5250,5250,5250,5250,0
20241217,101700,562470,5250,5250,5250,5250,0
20241217,101600,562470,5250,5250,5250,5250,0
20241217,101500,562470,5250,5250,5250,5250,0
20241217,101400,562470,5250,5250,5250,5250,0
20241217,101300,562470,5250,5250,5250,5250,6
20241217,101200,530970,5250,5250,5250,5250,0
20241217,101100,530970,5250,5250,5250,5250,2
20241217,101000,520470,5260,5260,5260,5260,0
20241217,100900,520470,5260,5260,5260,5260,3
20241217,100800,504690,5260,5260,5260,5260,0
20241217,100700,504690,5260,5260,5260,5260,0
20241217,100600,504690,5260,5260,5260,5260,2
20241217,100500,494170,5250,5250,5250,5250,0
20241217,100400,494170,5250,5250,5250,5250,0
20241217,100300,494170,5250,5250,5250,5250,6
20241217,100200,462670,5260,5260,5260,5260,0
20241217,100100,462670,5260,5260,5260,5260,1
20241217,100000,457410,5250,5250,5250,5250,0
20241217,095900,457410,5250,5250,5250,5250,0
20241217,095800,457410,5250,5250,5250,5250,0
20241217,095700,457410,5250,5250,5250,5250,0
20241217,095600,457410,5250,5250,5250,5250,0
20241217,095500,457410,5250,5250,5250,5250,0
20241217,095400,457410,5250,5250,5250,5250,0
20241217,095300,457410,5250,5250,5250,5250,6
20241217,095200,425910,5260,5260,5260,5260,0
20241217,095100,425910,5260,5260,5260,5260,0
20241217,095000,425910,5260,5260,5260,5260,0
20241217,094900,425910,5260,5260,5260,5260,4
20241217,094800,404870,5260,5260,5260,5260,0
20241217,094700,404870,5260,5260,5260,5260,0
20241217,094600,404870,5260,5260,5260,5260,0
20241217,094500,404870,5260,5260,5260,5260,0
20241217,094400,404870,5260,5260,5260,5260,0
20241217,094300,404870,5260,5260,5260,5260,1
20241217,094200,399610,5260,5260,5260,5260,1
20241217,094100,394350,5260,5260,5260,5260,0
20241217,094000,394350,5260,5260,5260,5260,0
20241217,093900,394350,5260,5260,5260,5260,5
20241217,093800,368050,5260,5260,5260,5260,0
20241217,093700,368050,5260,5260,5260,5260,0
20241217,093600,368050,5260,5260,5260,5260,0
20241217,093500,368050,5260,5260,5260,5260,0
20241217,093400,368050,5260,5260,5260,5260,0
20241217,093300,368050,5260,5260,5260,5260,0
20241217,093200,368050,5260,5260,5260,5260,0
20241217,093100,368050,5260,5260,5260,5260,0
20241217,093000,368050,5260,5260,5260,5260,0
20241217,092900,368050,5260,5260,5260,5260,3
20241217,092800,352270,5260,5260,5260,5260,0
20241217,092700,352270,5260,5260,5260,5260,0
20241217,092600,352270,5260,5260,5260,5260,0
20241217,092500,352270,5260,5260,5260,5260,0
20241217,092400,352270,5260,5260,5260,5260,0
20241217,092300,352270,5260,5260,5260,5260,17
20241217,092200,262850,5260,5260,5260,5260,0
20241217,092100,262850,5260,5260,5260,5260,0
20241217,092000,262850,5260,5260,5260,5260,0
20241217,091900,262850,5260,5260,5260,5260,0
20241217,091800,262850,5260,5260,5260,5260,0
20241217,091700,262850,5260,5260,5260,5260,0
20241217,091600,262850,5260,5260,5260,5260,2
20241217,091500,252330,5270,5270,5270,5270,0
20241217,091400,252330,5270,5270,5270,5270,0
20241217,091300,252330,5270,5270,5270,5270,0
20241217,091200,252330,5270,5270,5270,5270,0
20241217,091100,252330,5270,5270,5270,5270,0
20241217,091000,252330,5270,5270,5270,5270,0
20241217,090900,252330,5270,5270,5270,5270,4
20241217,090800,231250,5270,5270,5270,5270,2
20241217,090700,220710,5260,5260,5260,5260,2
20241217,090600,210190,5250,5250,5250,5250,0
20241217,090500,210190,5250,5250,5250,5250,0
20241217,090400,210190,5250,5250,5250,5250,0
20241217,090300,210190,5250,5250,5250,5250,0
20241217,090200,210190,5250,5250,5250,5250,0
20241217,090100,210190,5250,5260,5260,5250,32
20241217,090000,42160,5270,5270,5270,5270,8