KissMeData/023410/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190800,205176050,3355,3355,3355,3355,5984
20241217,190700,205176050,3355,3355,3355,3355,0
20241217,190600,205176050,3355,3355,3355,3355,0
20241217,190500,205176050,3355,3355,3355,3355,0
20241217,190400,205176050,3355,3355,3355,3355,0
20241217,190300,205176050,3355,3355,3355,3355,0
20241217,190200,205176050,3355,3355,3355,3355,0
20241217,190100,205176050,3355,3355,3355,3355,0
20241217,190000,205176050,3355,3355,3355,3355,0
20241217,185900,205176050,3355,3355,3355,3355,0
20241217,185800,205176050,3355,3355,3355,3355,0
20241217,185700,205176050,3355,3355,3355,3355,0
20241217,185600,205176050,3355,3355,3355,3355,0
20241217,185500,205176050,3355,3355,3355,3355,0
20241217,185400,205176050,3355,3355,3355,3355,0
20241217,185300,205176050,3355,3355,3355,3355,0
20241217,185200,205176050,3355,3355,3355,3355,0
20241217,185100,205176050,3355,3355,3355,3355,0
20241217,185000,205176050,3355,3355,3355,3355,0
20241217,184900,205176050,3355,3355,3355,3355,0
20241217,184800,205176050,3355,3355,3355,3355,0
20241217,184700,205176050,3355,3355,3355,3355,0
20241217,184600,205176050,3355,3355,3355,3355,0
20241217,184500,205176050,3355,3355,3355,3355,0
20241217,184400,205176050,3355,3355,3355,3355,0
20241217,184300,205176050,3355,3355,3355,3355,0
20241217,184200,205176050,3355,3355,3355,3355,0
20241217,184100,205176050,3355,3355,3355,3355,0
20241217,184000,205176050,3355,3355,3355,3355,0
20241217,183900,205176050,3355,3355,3355,3355,0
20241217,183800,205176050,3355,3355,3355,3355,5984
20241217,183700,205176050,3355,3355,3355,3355,0
20241217,183600,205176050,3355,3355,3355,3355,0
20241217,183500,205176050,3355,3355,3355,3355,0
20241217,183400,205176050,3355,3355,3355,3355,0
20241217,183300,205176050,3355,3355,3355,3355,0
20241217,183200,205176050,3355,3355,3355,3355,0
20241217,183100,205176050,3355,3355,3355,3355,0
20241217,183000,205176050,3355,3355,3355,3355,0
20241217,182900,205176050,3355,3355,3355,3355,0
20241217,182800,205176050,3355,3355,3355,3355,0
20241217,182700,205176050,3355,3355,3355,3355,0
20241217,182600,205176050,3355,3355,3355,3355,0
20241217,182500,205176050,3355,3355,3355,3355,0
20241217,182400,205176050,3355,3355,3355,3355,0
20241217,182300,205176050,3355,3355,3355,3355,0
20241217,182200,205176050,3355,3355,3355,3355,0
20241217,182100,205176050,3355,3355,3355,3355,0
20241217,182000,205176050,3355,3355,3355,3355,0
20241217,181900,205176050,3355,3355,3355,3355,0
20241217,181800,205176050,3355,3355,3355,3355,0
20241217,181700,205176050,3355,3355,3355,3355,0
20241217,181600,205176050,3355,3355,3355,3355,0
20241217,181500,205176050,3355,3355,3355,3355,0
20241217,181400,205176050,3355,3355,3355,3355,0
20241217,181300,205176050,3355,3355,3355,3355,0
20241217,181200,205176050,3355,3355,3355,3355,0
20241217,181100,205176050,3355,3355,3355,3355,0
20241217,181000,205176050,3355,3355,3355,3355,0
20241217,180900,205176050,3355,3355,3355,3355,0
20241217,180800,205176050,3355,3355,3355,3355,5984
20241217,180700,205176050,3355,3355,3355,3355,0
20241217,180600,205176050,3355,3355,3355,3355,0
20241217,180500,205176050,3355,3355,3355,3355,0
20241217,180400,205176050,3355,3355,3355,3355,0
20241217,180300,205176050,3355,3355,3355,3355,0
20241217,180200,205176050,3355,3355,3355,3355,0
20241217,180100,205176050,3355,3355,3355,3355,0
20241217,180000,205176050,3355,3355,3355,3355,0
20241217,175900,205176050,3355,3355,3355,3355,0
20241217,175800,205176050,3355,3355,3355,3355,0
20241217,175700,205176050,3355,3355,3355,3355,0
20241217,175600,205176050,3355,3355,3355,3355,0
20241217,175500,205176050,3355,3355,3355,3355,0
20241217,175400,205176050,3355,3355,3355,3355,0
20241217,175300,205176050,3355,3355,3355,3355,0
20241217,175200,205176050,3355,3355,3355,3355,0
20241217,175100,205176050,3355,3355,3355,3355,0
20241217,175000,205176050,3355,3355,3355,3355,0
20241217,174900,205176050,3355,3355,3355,3355,0
20241217,174800,205176050,3355,3355,3355,3355,0
20241217,174700,205176050,3355,3355,3355,3355,0
20241217,174600,205176050,3355,3355,3355,3355,0
20241217,174500,205176050,3355,3355,3355,3355,0
20241217,174400,205176050,3355,3355,3355,3355,0
20241217,174300,205176050,3355,3355,3355,3355,0
20241217,174200,205176050,3355,3355,3355,3355,0
20241217,174100,205176050,3355,3355,3355,3355,0
20241217,174000,205176050,3355,3355,3355,3355,0
20241217,173900,205176050,3355,3355,3355,3355,0
20241217,173800,205176050,3355,3355,3355,3355,5984
20241217,173700,205176050,3355,3355,3355,3355,0
20241217,173600,205176050,3355,3355,3355,3355,0
20241217,173500,205176050,3355,3355,3355,3355,0
20241217,173400,205176050,3355,3355,3355,3355,0
20241217,173300,205176050,3355,3355,3355,3355,0
20241217,173200,205176050,3355,3355,3355,3355,0
20241217,173100,205176050,3355,3355,3355,3355,0
20241217,173000,205176050,3355,3355,3355,3355,0
20241217,172900,205176050,3355,3355,3355,3355,0
20241217,172800,205176050,3355,3355,3355,3355,0
20241217,172700,205176050,3355,3355,3355,3355,0
20241217,172600,205176050,3355,3355,3355,3355,0
20241217,172500,205176050,3355,3355,3355,3355,0
20241217,172400,205176050,3355,3355,3355,3355,0
20241217,172300,205176050,3355,3355,3355,3355,0
20241217,172200,205176050,3355,3355,3355,3355,0
20241217,172100,205176050,3355,3355,3355,3355,0
20241217,172000,205176050,3355,3355,3355,3355,0
20241217,171900,205176050,3355,3355,3355,3355,0
20241217,171800,205176050,3355,3355,3355,3355,0
20241217,171700,205176050,3355,3355,3355,3355,0
20241217,171600,205176050,3355,3355,3355,3355,0
20241217,171500,205176050,3355,3355,3355,3355,0
20241217,171400,205176050,3355,3355,3355,3355,0
20241217,171300,205176050,3355,3355,3355,3355,0
20241217,171200,205176050,3355,3355,3355,3355,0
20241217,171100,205176050,3355,3355,3355,3355,0
20241217,171000,205176050,3355,3355,3355,3355,0
20241217,170900,205176050,3355,3355,3355,3355,0
20241217,170800,205176050,3355,3355,3355,3355,5984
20241217,170700,205176050,3355,3355,3355,3355,0
20241217,170600,205176050,3355,3355,3355,3355,0
20241217,170500,205176050,3355,3355,3355,3355,0
20241217,170400,205176050,3355,3355,3355,3355,0
20241217,170300,205176050,3355,3355,3355,3355,0
20241217,170200,205176050,3355,3355,3355,3355,0
20241217,170100,205176050,3355,3355,3355,3355,0
20241217,170000,205176050,3355,3355,3355,3355,0
20241217,165900,205176050,3355,3355,3355,3355,0
20241217,165800,205176050,3355,3355,3355,3355,0
20241217,165700,205176050,3355,3355,3355,3355,0
20241217,165600,205176050,3355,3355,3355,3355,0
20241217,165500,205176050,3355,3355,3355,3355,0
20241217,165400,205176050,3355,3355,3355,3355,0
20241217,165300,205176050,3355,3355,3355,3355,0
20241217,165200,205176050,3355,3355,3355,3355,0
20241217,165100,205176050,3355,3355,3355,3355,0
20241217,165000,205176050,3355,3355,3355,3355,0
20241217,164900,205176050,3355,3355,3355,3355,0
20241217,164800,205176050,3355,3355,3355,3355,0
20241217,164700,205176050,3355,3355,3355,3355,0
20241217,164600,205176050,3355,3355,3355,3355,0
20241217,164500,205176050,3355,3355,3355,3355,0
20241217,164400,205176050,3355,3355,3355,3355,0
20241217,164300,205176050,3355,3355,3355,3355,0
20241217,164200,205176050,3355,3355,3355,3355,0
20241217,164100,205176050,3355,3355,3355,3355,0
20241217,164000,205176050,3355,3355,3355,3355,0
20241217,163900,205176050,3355,3355,3355,3355,0
20241217,163800,205176050,3355,3355,3355,3355,5984
20241217,163700,205176050,3355,3355,3355,3355,0
20241217,163600,205176050,3355,3355,3355,3355,0
20241217,163500,205176050,3355,3355,3355,3355,0
20241217,163400,205176050,3355,3355,3355,3355,0
20241217,163300,205176050,3355,3355,3355,3355,0
20241217,163200,205176050,3355,3355,3355,3355,0
20241217,163100,205176050,3355,3355,3355,3355,0
20241217,163000,205176050,3355,3355,3355,3355,0
20241217,162900,205176050,3355,3355,3355,3355,0
20241217,162800,205176050,3355,3355,3355,3355,0
20241217,162700,205176050,3355,3355,3355,3355,0
20241217,162600,205176050,3355,3355,3355,3355,0
20241217,162500,205176050,3355,3355,3355,3355,0
20241217,162400,205176050,3355,3355,3355,3355,0
20241217,162300,205176050,3355,3355,3355,3355,0
20241217,162200,205176050,3355,3355,3355,3355,0
20241217,162100,205176050,3355,3355,3355,3355,0
20241217,162000,205176050,3355,3355,3355,3355,0
20241217,161900,205176050,3355,3355,3355,3355,0
20241217,161800,205176050,3355,3355,3355,3355,0
20241217,161700,205176050,3355,3355,3355,3355,0
20241217,161600,205176050,3355,3355,3355,3355,0
20241217,161500,205176050,3355,3355,3355,3355,0
20241217,161400,205176050,3355,3355,3355,3355,0
20241217,161300,205176050,3355,3355,3355,3355,0
20241217,161200,205176050,3355,3355,3355,3355,0
20241217,161100,205176050,3355,3355,3355,3355,0
20241217,161000,205176050,3355,3355,3355,3355,0
20241217,160900,205176050,3355,3355,3355,3355,0
20241217,160800,205176050,3355,3355,3355,3355,5984
20241217,160700,205176050,3355,3355,3355,3355,0
20241217,160600,205176050,3355,3355,3355,3355,0
20241217,160500,205176050,3355,3355,3355,3355,0
20241217,160400,205176050,3355,3355,3355,3355,0
20241217,160300,205176050,3355,3355,3355,3355,0
20241217,160200,205176050,3355,3355,3355,3355,0
20241217,160100,205176050,3355,3355,3355,3355,0
20241217,160000,205176050,3355,3355,3355,3355,0
20241217,155900,205176050,3355,3355,3355,3355,0
20241217,155800,205176050,3355,3355,3355,3355,0
20241217,155700,205176050,3355,3355,3355,3355,0
20241217,155600,205176050,3355,3355,3355,3355,0
20241217,155500,205176050,3355,3355,3355,3355,0
20241217,155400,205176050,3355,3355,3355,3355,0
20241217,155300,205176050,3355,3355,3355,3355,0
20241217,155200,205176050,3355,3355,3355,3355,0
20241217,155100,205176050,3355,3355,3355,3355,0
20241217,155000,205176050,3355,3355,3355,3355,0
20241217,154900,205176050,3355,3355,3355,3355,0
20241217,154800,205176050,3355,3355,3355,3355,0
20241217,154700,205176050,3355,3355,3355,3355,0
20241217,154600,205176050,3355,3355,3355,3355,0
20241217,154500,205176050,3355,3355,3355,3355,0
20241217,154400,205176050,3355,3355,3355,3355,0
20241217,154300,205176050,3355,3355,3355,3355,0
20241217,154200,205176050,3355,3355,3355,3355,0
20241217,154100,205176050,3355,3355,3355,3355,0
20241217,154000,205176050,3355,3355,3355,3355,0
20241217,153900,205176050,3355,3355,3355,3355,0
20241217,153800,205176050,3355,3355,3355,3355,5984
20241217,153700,205176050,3355,3355,3355,3355,0
20241217,153600,205176050,3355,3355,3355,3355,0
20241217,153500,205176050,3355,3355,3355,3355,0
20241217,153400,205176050,3355,3355,3355,3355,0
20241217,153300,205176050,3355,3355,3355,3355,0
20241217,153200,205176050,3355,3355,3355,3355,0
20241217,153100,205176050,3355,3355,3355,3355,0
20241217,153000,205176050,3355,3355,3355,3355,5984
20241217,152900,185099730,3355,3355,3355,3355,0
20241217,152800,185099730,3355,3355,3355,3355,0
20241217,152700,185099730,3355,3355,3355,3355,0
20241217,152600,185099730,3355,3355,3355,3355,0
20241217,152500,185099730,3355,3355,3355,3355,0
20241217,152400,185099730,3355,3355,3355,3355,0
20241217,152300,185099730,3355,3355,3355,3355,0
20241217,152200,185099730,3355,3355,3355,3355,0
20241217,152100,185099730,3355,3355,3355,3355,0
20241217,152000,185099730,3355,3355,3355,3355,0
20241217,151900,185099730,3355,3350,3355,3350,7
20241217,151800,185076275,3355,3350,3355,3350,125
20241217,151700,184657510,3350,3355,3355,3350,106
20241217,151600,184302065,3350,3350,3350,3350,94
20241217,151500,183987165,3350,3355,3355,3350,46
20241217,151400,183832915,3355,3355,3355,3355,0
20241217,151300,183832915,3355,3355,3355,3355,70
20241217,151200,183598065,3360,3350,3360,3350,44
20241217,151100,183450445,3350,3350,3355,3350,96
20241217,151000,183128700,3360,3360,3360,3360,3
20241217,150900,183118620,3360,3360,3360,3360,82
20241217,150800,182843100,3350,3355,3355,3350,1212
20241217,150700,178777035,3360,3360,3360,3360,3
20241217,150600,178766955,3355,3355,3355,3355,69
20241217,150500,178535460,3355,3355,3355,3355,40
20241217,150400,178401260,3360,3355,3360,3355,40
20241217,150300,178267035,3360,3360,3360,3355,184
20241217,150200,177649205,3355,3355,3355,3355,22
20241217,150100,177575395,3355,3360,3360,3355,38
20241217,150000,177447880,3355,3355,3355,3355,31
20241217,145900,177343875,3355,3355,3355,3355,144
20241217,145800,176860755,3355,3355,3355,3355,52
20241217,145700,176686295,3355,3360,3360,3355,34
20241217,145600,176572220,3360,3360,3360,3360,0
20241217,145500,176572220,3360,3355,3360,3355,31
20241217,145400,176468190,3355,3355,3355,3355,184
20241217,145300,175850870,3355,3355,3355,3355,33
20241217,145200,175740155,3360,3355,3360,3355,63
20241217,145100,175528785,3360,3360,3360,3360,89
20241217,145000,175229745,3355,3355,3355,3355,181
20241217,144900,174622490,3355,3355,3355,3355,38
20241217,144800,174495000,3355,3360,3360,3355,2406
20241217,144700,166422780,3360,3355,3360,3355,119
20241217,144600,166023410,3355,3355,3355,3355,29
20241217,144500,165926115,3350,3355,3355,3350,1041
20241217,144400,162433565,3355,3360,3360,3355,35
20241217,144300,162316130,3355,3355,3355,3355,105
20241217,144200,161963855,3355,3355,3355,3355,38
20241217,144100,161836365,3355,3355,3355,3355,100
20241217,144000,161500865,3360,3360,3360,3360,1
20241217,143900,161497505,3360,3360,3360,3360,56
20241217,143800,161309345,3360,3360,3360,3360,500
20241217,143700,159629345,3360,3360,3360,3360,67
20241217,143600,159404225,3360,3360,3360,3360,156
20241217,143500,158880065,3360,3360,3360,3360,39
20241217,143400,158749025,3360,3360,3360,3360,29
20241217,143300,158651585,3360,3360,3360,3360,118
20241217,143200,158255105,3360,3360,3360,3360,96
20241217,143100,157932545,3360,3360,3360,3360,0
20241217,143000,157932545,3360,3360,3360,3360,69
20241217,142900,157700705,3365,3360,3365,3360,33
20241217,142800,157589800,3360,3360,3360,3360,65
20241217,142700,157371400,3360,3360,3360,3360,105
20241217,142600,157018600,3360,3360,3360,3360,0
20241217,142500,157018600,3360,3355,3360,3355,227
20241217,142400,156256010,3355,3355,3355,3355,0
20241217,142300,156256010,3355,3355,3355,3355,183
20241217,142200,155642045,3355,3355,3355,3355,160
20241217,142100,155105245,3355,3355,3355,3355,92
20241217,142000,154796585,3355,3355,3355,3355,5
20241217,141900,154779810,3355,3360,3360,3355,38
20241217,141800,154652315,3360,3360,3360,3360,1199
20241217,141700,150623675,3360,3360,3360,3360,0
20241217,141600,150623675,3360,3360,3360,3360,64
20241217,141500,150408635,3360,3360,3360,3360,132
20241217,141400,149965115,3360,3360,3360,3360,107
20241217,141300,149605595,3360,3360,3360,3360,38
20241217,141200,149477915,3360,3360,3360,3360,25
20241217,141100,149393915,3360,3360,3360,3360,121
20241217,141000,148987355,3360,3360,3360,3360,0
20241217,140900,148987355,3360,3360,3360,3360,149
20241217,140800,148486715,3360,3360,3360,3360,0
20241217,140700,148486715,3360,3360,3360,3360,85
20241217,140600,148201115,3360,3360,3360,3360,38
20241217,140500,148073435,3360,3360,3360,3360,102
20241217,140400,147730715,3360,3360,3360,3360,76
20241217,140300,147475355,3360,3365,3365,3360,38
20241217,140200,147347595,3360,3360,3360,3360,70
20241217,140100,147112395,3360,3360,3360,3360,0
20241217,140000,147112395,3360,3360,3360,3360,156
20241217,135900,146588235,3360,3360,3360,3360,39
20241217,135800,146457195,3360,3360,3360,3360,32
20241217,135700,146349675,3360,3360,3360,3360,119
20241217,135600,145949835,3360,3360,3360,3360,122
20241217,135500,145539915,3360,3360,3360,3360,36
20241217,135400,145418955,3360,3360,3360,3360,38
20241217,135300,145291275,3360,3360,3360,3360,83
20241217,135200,145012395,3360,3360,3360,3360,39
20241217,135100,144881355,3360,3360,3360,3360,108
20241217,135000,144518475,3365,3360,3365,3360,88
20241217,134900,144222780,3360,3360,3360,3360,25
20241217,134800,144138780,3360,3360,3360,3360,0
20241217,134700,144138780,3360,3360,3360,3360,133
20241217,134600,143691900,3360,3360,3360,3360,78
20241217,134500,143429820,3360,3360,3360,3360,39
20241217,134400,143298780,3360,3360,3360,3360,26
20241217,134300,143211420,3360,3360,3360,3360,0
20241217,134200,143211420,3360,3360,3360,3360,289
20241217,134100,142240380,3360,3360,3360,3360,0
20241217,134000,142240380,3360,3355,3360,3355,178
20241217,133900,141642860,3350,3350,3350,3350,41
20241217,133800,141505510,3350,3350,3350,3350,101
20241217,133700,141167160,3350,3355,3355,3350,179
20241217,133600,140567195,3355,3355,3355,3355,43
20241217,133500,140422930,3355,3355,3355,3350,155
20241217,133400,139903335,3355,3355,3355,3355,0
20241217,133300,139903335,3355,3355,3355,3350,178
20241217,133200,139306865,3365,3365,3365,3365,0
20241217,133100,139306865,3365,3365,3365,3365,0
20241217,133000,139306865,3365,3350,3370,3350,285
20241217,132900,138349665,3355,3355,3355,3355,71
20241217,132800,138111460,3355,3350,3355,3350,175
20241217,132700,137525010,3350,3350,3350,3350,0
20241217,132600,137525010,3350,3350,3350,3350,25
20241217,132500,137441260,3355,3350,3355,3350,129
20241217,132400,137008680,3350,3350,3350,3350,103
20241217,132300,136663630,3350,3350,3350,3350,39
20241217,132200,136532980,3350,3350,3350,3350,25
20241217,132100,136449230,3355,3350,3355,3350,131
20241217,132000,136010060,3350,3350,3350,3350,72
20241217,131900,135768860,3350,3350,3350,3350,73
20241217,131800,135524310,3350,3350,3350,3350,0
20241217,131700,135524310,3350,3350,3350,3350,71
20241217,131600,135286460,3350,3350,3350,3350,39
20241217,131500,135155810,3350,3355,3355,3350,36
20241217,131400,135035170,3355,3355,3355,3355,126
20241217,131300,134612440,3355,3355,3355,3355,0
20241217,131200,134612440,3355,3355,3355,3355,250
20241217,131100,133773690,3355,3355,3355,3355,141
20241217,131000,133300635,3355,3355,3355,3355,104
20241217,130900,132951715,3355,3355,3355,3355,39
20241217,130800,132820870,3355,3355,3355,3355,36
20241217,130700,132700090,3355,3355,3355,3355,67
20241217,130600,132475305,3355,3355,3355,3355,107
20241217,130500,132116320,3355,3350,3355,3350,1158
20241217,130400,128231365,3355,3355,3355,3355,1
20241217,130300,128228010,3350,3350,3350,3350,288
20241217,130200,127263210,3355,3350,3355,3350,116
20241217,130100,126874585,3350,3350,3350,3350,23
20241217,130000,126797535,3350,3350,3350,3350,74
20241217,125900,126549635,3350,3350,3350,3350,74
20241217,125800,126301735,3350,3350,3350,3350,34
20241217,125700,126187835,3350,3350,3350,3350,111
20241217,125600,125815985,3350,3350,3350,3350,58
20241217,125500,125621685,3350,3350,3350,3350,38
20241217,125400,125494385,3350,3350,3350,3350,25
20241217,125300,125410635,3350,3350,3350,3350,115
20241217,125200,125025385,3350,3350,3350,3350,99
20241217,125100,124693735,3350,3350,3350,3350,360
20241217,125000,123487735,3350,3350,3355,3350,74
20241217,124900,123239830,3350,3350,3350,3350,231
20241217,124800,122465980,3350,3350,3350,3350,562
20241217,124700,120583280,3350,3350,3350,3350,75
20241217,124600,120332030,3350,3350,3350,3350,0
20241217,124500,120332030,3350,3350,3350,3350,144
20241217,124400,119849630,3350,3350,3350,3350,580
20241217,124300,117906630,3350,3350,3350,3350,66
20241217,124200,117685530,3350,3350,3350,3350,131
20241217,124100,117246680,3350,3350,3350,3350,79
20241217,124000,116982030,3350,3350,3350,3350,69
20241217,123900,116750880,3350,3350,3350,3350,73
20241217,123800,116506330,3355,3355,3355,3355,72
20241217,123700,116264770,3355,3355,3355,3355,0
20241217,123600,116264770,3355,3355,3355,3355,931
20241217,123500,113141265,3350,3350,3350,3350,236
20241217,123400,112350665,3350,3350,3350,3350,33
20241217,123300,112240115,3350,3350,3350,3350,69
20241217,123200,112008965,3350,3350,3350,3350,0
20241217,123100,112008965,3350,3350,3350,3350,118
20241217,123000,111613665,3350,3350,3350,3350,72
20241217,122900,111372465,3350,3350,3350,3350,25
20241217,122800,111288715,3350,3350,3350,3350,39
20241217,122700,111158065,3350,3350,3350,3350,99
20241217,122600,110826415,3350,3350,3350,3350,111
20241217,122500,110454565,3350,3350,3350,3350,27
20241217,122400,110364115,3350,3350,3350,3350,123
20241217,122300,109952065,3350,3350,3350,3350,0
20241217,122200,109952065,3350,3350,3350,3350,28
20241217,122100,109858265,3350,3350,3350,3350,111
20241217,122000,109486415,3350,3350,3350,3350,56
20241217,121900,109298815,3350,3350,3350,3350,38
20241217,121800,109171515,3350,3355,3355,3350,30
20241217,121700,109070995,3350,3350,3355,3350,455
20241217,121600,107545245,3350,3350,3350,3350,77
20241217,121500,107287295,3350,3350,3350,3350,36
20241217,121400,107166695,3350,3355,3355,3350,79
20241217,121300,106901935,3350,3350,3350,3350,92
20241217,121200,106593735,3350,3350,3350,3350,73
20241217,121100,106349185,3355,3350,3355,3350,27
20241217,121000,106258725,3355,3355,3355,3355,23
20241217,120900,106181560,3355,3355,3355,3355,80
20241217,120800,105913160,3355,3350,3355,3350,128
20241217,120700,105483850,3355,3355,3355,3355,112
20241217,120600,105108090,3355,3355,3355,3355,136
20241217,120500,104651810,3355,3355,3355,3355,0
20241217,120400,104651810,3355,3355,3355,3350,400
20241217,120300,103309965,3350,3355,3355,3350,430
20241217,120200,101867675,3355,3355,3355,3355,74
20241217,120100,101619405,3355,3355,3355,3355,0
20241217,120000,101619405,3355,3355,3355,3355,112
20241217,115900,101243645,3355,3355,3355,3355,132
20241217,115800,100800785,3355,3355,3355,3355,0
20241217,115700,100800785,3355,3355,3355,3355,74
20241217,115600,100552515,3355,3355,3355,3355,87
20241217,115500,100260630,3360,3355,3360,3355,443
20241217,115400,98772640,3360,3360,3360,3360,48
20241217,115300,98611360,3355,3360,3360,3355,65
20241217,115200,98393130,3360,3355,3360,3355,45
20241217,115100,98242070,3360,3360,3360,3360,250
20241217,115000,97402070,3360,3360,3365,3360,1370
20241217,114900,92798815,3360,3360,3360,3360,247
20241217,114800,91968895,3360,3355,3360,3355,128
20241217,114700,91539345,3355,3355,3355,3355,0
20241217,114600,91539345,3355,3355,3360,3355,132
20241217,114500,91096310,3355,3355,3355,3355,72
20241217,114400,90854750,3355,3360,3360,3355,36
20241217,114300,90733965,3360,3360,3360,3360,1
20241217,114200,90730605,3365,3365,3365,3365,61
20241217,114100,90525340,3365,3355,3365,3355,761
20241217,114000,87968350,3355,3355,3355,3355,0
20241217,113900,87968350,3355,3355,3355,3355,31
20241217,113800,87864345,3355,3355,3355,3355,140
20241217,113700,87394645,3355,3355,3355,3355,98
20241217,113600,87065855,3355,3355,3355,3355,60
20241217,113500,86864555,3360,3360,3360,3360,1
20241217,113400,86861195,3355,3355,3355,3355,101
20241217,113300,86522340,3355,3355,3355,3355,39
20241217,113200,86391495,3355,3360,3360,3355,112
20241217,113100,86015645,3355,3355,3355,3355,38
20241217,113000,85888155,3355,3355,3355,3355,73
20241217,112900,85643240,3360,3355,3360,3355,46
20241217,112800,85488875,3355,3360,3360,3355,107
20241217,112700,85129850,3360,3360,3360,3355,54
20241217,112600,84948570,3360,3360,3360,3360,14
20241217,112500,84901530,3360,3360,3360,3355,30
20241217,112400,84800870,3355,3355,3355,3355,38
20241217,112300,84673380,3355,3360,3360,3355,165
20241217,112200,84119800,3360,3360,3360,3360,1
20241217,112100,84116440,3355,3360,3360,3355,563
20241217,112000,82225075,3355,3355,3355,3355,107
20241217,111900,81866090,3355,3355,3355,3355,110
20241217,111800,81497040,3355,3355,3355,3355,24
20241217,111700,81416520,3355,3355,3355,3355,85
20241217,111600,81131345,3355,3355,3355,3350,148
20241217,111500,80635400,3350,3350,3350,3350,0
20241217,111400,80635400,3350,3350,3350,3350,137
20241217,111300,80176450,3350,3350,3350,3350,83
20241217,111200,79898400,3350,3350,3350,3350,71
20241217,111100,79660550,3350,3350,3350,3350,35
20241217,111000,79543300,3350,3350,3350,3350,149
20241217,110900,79044150,3350,3350,3350,3350,125
20241217,110800,78625400,3350,3350,3350,3350,0
20241217,110700,78625400,3350,3350,3350,3350,73
20241217,110600,78380850,3350,3350,3350,3350,0
20241217,110500,78380850,3350,3350,3350,3350,170
20241217,110400,77811350,3350,3350,3350,3350,0
20241217,110300,77811350,3350,3350,3350,3350,26
20241217,110200,77724250,3350,3350,3350,3350,110
20241217,110100,77355750,3350,3350,3350,3350,73
20241217,110000,77111200,3350,3350,3350,3350,115
20241217,105900,76725950,3350,3350,3350,3350,0
20241217,105800,76725950,3350,3350,3350,3350,81
20241217,105700,76454600,3350,3350,3350,3350,39
20241217,105600,76323950,3350,3350,3350,3350,110
20241217,105500,75955450,3350,3355,3355,3350,125
20241217,105400,75536695,3350,3350,3350,3350,80
20241217,105300,75268695,3355,3350,3355,3350,67
20241217,105200,75044240,3350,3350,3350,3350,77
20241217,105100,74786290,3350,3355,3355,3350,87
20241217,105000,74494825,3355,3355,3355,3355,1
20241217,104900,74491470,3355,3350,3355,3350,25
20241217,104800,74407715,3350,3350,3350,3350,86
20241217,104700,74119615,3350,3355,3355,3350,98
20241217,104600,73791305,3355,3350,3355,3350,128
20241217,104500,73362005,3355,3355,3355,3355,3
20241217,104400,73351940,3350,3350,3350,3350,85
20241217,104300,73067190,3355,3355,3355,3355,49
20241217,104200,72902795,3355,3360,3360,3355,24
20241217,104100,72822270,3355,3355,3355,3355,77
20241217,104000,72563935,3355,3355,3355,3355,79
20241217,103900,72298890,3360,3355,3360,3355,26
20241217,103800,72211650,3355,3355,3355,3355,111
20241217,103700,71839245,3355,3355,3355,3355,69
20241217,103600,71607750,3360,3360,3360,3360,50
20241217,103500,71439750,3360,3355,3360,3355,31
20241217,103400,71335740,3360,3355,3360,3355,152
20241217,103300,70825775,3355,3355,3355,3355,109
20241217,103200,70460080,3355,3355,3355,3355,0
20241217,103100,70460080,3355,3355,3355,3355,65
20241217,103000,70242005,3355,3355,3355,3355,129
20241217,102900,69809210,3355,3360,3360,3355,111
20241217,102800,69436800,3355,3355,3355,3355,24
20241217,102700,69356280,3355,3355,3355,3355,0
20241217,102600,69356280,3355,3355,3355,3355,138
20241217,102500,68893290,3355,3355,3355,3355,92
20241217,102400,68584630,3355,3355,3355,3355,27
20241217,102300,68494045,3360,3355,3360,3355,381
20241217,102200,67214290,3355,3355,3355,3355,100
20241217,102100,66878790,3355,3355,3355,3355,33
20241217,102000,66768075,3355,3355,3355,3355,73
20241217,101900,66523160,3355,3355,3355,3355,96
20241217,101800,66201080,3360,3360,3360,3360,2
20241217,101700,66194360,3355,3360,3360,3355,104
20241217,101600,65845370,3360,3355,3385,3355,1973
20241217,101500,59198280,3360,3360,3360,3360,0
20241217,101400,59198280,3360,3355,3360,3355,517
20241217,101300,57463705,3355,3355,3355,3355,96
20241217,101200,57141625,3350,3350,3350,3350,140
20241217,101100,56672625,3350,3355,3355,3350,83
20241217,101000,56394525,3350,3355,3355,3350,34
20241217,100900,56280620,3355,3355,3355,3355,60
20241217,100800,56079320,3350,3355,3360,3350,484
20241217,100700,54456100,3355,3355,3355,3355,2183
20241217,100600,47132135,3355,3360,3360,3355,75
20241217,100500,46880280,3355,3355,3355,3355,153
20241217,100400,46366965,3360,3360,3360,3360,0
20241217,100300,46366965,3360,3355,3360,3355,117
20241217,100200,45974415,3355,3360,3360,3355,73
20241217,100100,45729495,3355,3355,3355,3355,96
20241217,100000,45407415,3355,3355,3355,3355,38
20241217,095900,45279925,3355,3355,3355,3355,21
20241217,095800,45209470,3355,3360,3360,3355,123
20241217,095700,44796555,3360,3360,3360,3360,831
20241217,095600,42004395,3360,3360,3360,3360,42
20241217,095500,41863275,3360,3360,3360,3360,516
20241217,095400,40129515,3365,3360,3365,3360,88
20241217,095300,39833830,3360,3360,3360,3360,154
20241217,095200,39316390,3360,3360,3360,3360,35
20241217,095100,39198790,3365,3360,3365,3360,125
20241217,095000,38778735,3360,3365,3365,3360,39
20241217,094900,38647665,3365,3360,3365,3360,302
20241217,094800,37632495,3360,3360,3360,3360,24
20241217,094700,37551855,3360,3355,3360,3355,93
20241217,094600,37239815,3360,3355,3360,3355,549
20241217,094500,35395370,3355,3355,3355,3355,23
20241217,094400,35318205,3355,3360,3360,3355,532
20241217,094300,33531050,3360,3365,3365,3360,51
20241217,094200,33359685,3370,3365,3370,3365,55
20241217,094100,33174590,3380,3360,3380,3360,54
20241217,094000,32992900,3360,3360,3360,3360,217
20241217,093900,32263780,3365,3360,3365,3360,116
20241217,093800,31874015,3365,3365,3365,3365,3
20241217,093700,31863920,3365,3365,3380,3365,1326
20241217,093600,27387495,3360,3360,3360,3360,119
20241217,093500,26987655,3365,3370,3380,3365,408
20241217,093400,25609140,3380,3375,3380,3375,2
20241217,093300,25602385,3375,3370,3375,3370,252
20241217,093200,24751890,3375,3365,3380,3365,211
20241217,093100,24040015,3360,3370,3370,3360,164
20241217,093000,23488950,3370,3360,3370,3360,234
20241217,092900,22700735,3355,3355,3355,3355,135
20241217,092800,22247810,3355,3355,3355,3355,0
20241217,092700,22247810,3355,3360,3360,3355,31
20241217,092600,22143765,3360,3355,3360,3355,589
20241217,092500,20166210,3355,3360,3360,3355,505
20241217,092400,18469530,3360,3360,3360,3360,66
20241217,092300,18247770,3365,3365,3365,3365,0
20241217,092200,18247770,3365,3360,3365,3360,201
20241217,092100,17572405,3370,3370,3370,3370,96
20241217,092000,17248885,3360,3365,3365,3360,3170
20241217,091900,6582060,3370,3370,3370,3370,0
20241217,091800,6582060,3370,3370,3370,3370,0
20241217,091700,6582060,3370,3370,3370,3370,0
20241217,091600,6582060,3370,3370,3370,3365,65
20241217,091500,6363310,3370,3370,3370,3370,24
20241217,091400,6282430,3370,3370,3370,3370,0
20241217,091300,6282430,3370,3370,3370,3370,1000
20241217,091200,2912430,3375,3375,3375,3375,0
20241217,091100,2912430,3375,3375,3375,3375,4
20241217,091000,2898930,3375,3375,3375,3375,1
20241217,090900,2895555,3375,3375,3375,3375,102
20241217,090800,2551305,3375,3375,3375,3375,2
20241217,090700,2544555,3370,3375,3375,3370,44
20241217,090600,2396215,3375,3375,3375,3375,20
20241217,090500,2328715,3375,3375,3375,3375,8
20241217,090400,2301715,3370,3370,3370,3370,500
20241217,090300,616715,3370,3370,3370,3370,0
20241217,090200,616715,3370,3370,3370,3370,0
20241217,090100,616715,3370,3370,3370,3370,105
20241217,090000,262865,3375,3370,3375,3370,78