KissMeData/066900/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194600,77583970,2365,2365,2365,2365,1593
20241217,194500,77583970,2365,2365,2365,2365,0
20241217,194400,77583970,2365,2365,2365,2365,0
20241217,194300,77583970,2365,2365,2365,2365,0
20241217,194200,77583970,2365,2365,2365,2365,0
20241217,194100,77583970,2365,2365,2365,2365,0
20241217,194000,77583970,2365,2365,2365,2365,0
20241217,193900,77583970,2365,2365,2365,2365,0
20241217,193800,77583970,2365,2365,2365,2365,0
20241217,193700,77583970,2365,2365,2365,2365,0
20241217,193600,77583970,2365,2365,2365,2365,0
20241217,193500,77583970,2365,2365,2365,2365,0
20241217,193400,77583970,2365,2365,2365,2365,0
20241217,193300,77583970,2365,2365,2365,2365,0
20241217,193200,77583970,2365,2365,2365,2365,0
20241217,193100,77583970,2365,2365,2365,2365,0
20241217,193000,77583970,2365,2365,2365,2365,0
20241217,192900,77583970,2365,2365,2365,2365,0
20241217,192800,77583970,2365,2365,2365,2365,0
20241217,192700,77583970,2365,2365,2365,2365,0
20241217,192600,77583970,2365,2365,2365,2365,0
20241217,192500,77583970,2365,2365,2365,2365,0
20241217,192400,77583970,2365,2365,2365,2365,0
20241217,192300,77583970,2365,2365,2365,2365,0
20241217,192200,77583970,2365,2365,2365,2365,0
20241217,192100,77583970,2365,2365,2365,2365,0
20241217,192000,77583970,2365,2365,2365,2365,0
20241217,191900,77583970,2365,2365,2365,2365,0
20241217,191800,77583970,2365,2365,2365,2365,0
20241217,191700,77583970,2365,2365,2365,2365,0
20241217,191600,77583970,2365,2365,2365,2365,1593
20241217,191500,77583970,2365,2365,2365,2365,0
20241217,191400,77583970,2365,2365,2365,2365,0
20241217,191300,77583970,2365,2365,2365,2365,0
20241217,191200,77583970,2365,2365,2365,2365,0
20241217,191100,77583970,2365,2365,2365,2365,0
20241217,191000,77583970,2365,2365,2365,2365,0
20241217,190900,77583970,2365,2365,2365,2365,0
20241217,190800,77583970,2365,2365,2365,2365,0
20241217,190700,77583970,2365,2365,2365,2365,0
20241217,190600,77583970,2365,2365,2365,2365,0
20241217,190500,77583970,2365,2365,2365,2365,0
20241217,190400,77583970,2365,2365,2365,2365,0
20241217,190300,77583970,2365,2365,2365,2365,0
20241217,190200,77583970,2365,2365,2365,2365,0
20241217,190100,77583970,2365,2365,2365,2365,0
20241217,190000,77583970,2365,2365,2365,2365,0
20241217,185900,77583970,2365,2365,2365,2365,0
20241217,185800,77583970,2365,2365,2365,2365,0
20241217,185700,77583970,2365,2365,2365,2365,0
20241217,185600,77583970,2365,2365,2365,2365,0
20241217,185500,77583970,2365,2365,2365,2365,0
20241217,185400,77583970,2365,2365,2365,2365,0
20241217,185300,77583970,2365,2365,2365,2365,0
20241217,185200,77583970,2365,2365,2365,2365,0
20241217,185100,77583970,2365,2365,2365,2365,0
20241217,185000,77583970,2365,2365,2365,2365,0
20241217,184900,77583970,2365,2365,2365,2365,0
20241217,184800,77583970,2365,2365,2365,2365,0
20241217,184700,77583970,2365,2365,2365,2365,0
20241217,184600,77583970,2365,2365,2365,2365,1593
20241217,184500,77583970,2365,2365,2365,2365,0
20241217,184400,77583970,2365,2365,2365,2365,0
20241217,184300,77583970,2365,2365,2365,2365,0
20241217,184200,77583970,2365,2365,2365,2365,0
20241217,184100,77583970,2365,2365,2365,2365,0
20241217,184000,77583970,2365,2365,2365,2365,0
20241217,183900,77583970,2365,2365,2365,2365,0
20241217,183800,77583970,2365,2365,2365,2365,0
20241217,183700,77583970,2365,2365,2365,2365,0
20241217,183600,77583970,2365,2365,2365,2365,0
20241217,183500,77583970,2365,2365,2365,2365,0
20241217,183400,77583970,2365,2365,2365,2365,0
20241217,183300,77583970,2365,2365,2365,2365,0
20241217,183200,77583970,2365,2365,2365,2365,0
20241217,183100,77583970,2365,2365,2365,2365,0
20241217,183000,77583970,2365,2365,2365,2365,0
20241217,182900,77583970,2365,2365,2365,2365,0
20241217,182800,77583970,2365,2365,2365,2365,0
20241217,182700,77583970,2365,2365,2365,2365,0
20241217,182600,77583970,2365,2365,2365,2365,0
20241217,182500,77583970,2365,2365,2365,2365,0
20241217,182400,77583970,2365,2365,2365,2365,0
20241217,182300,77583970,2365,2365,2365,2365,0
20241217,182200,77583970,2365,2365,2365,2365,0
20241217,182100,77583970,2365,2365,2365,2365,0
20241217,182000,77583970,2365,2365,2365,2365,0
20241217,181900,77583970,2365,2365,2365,2365,0
20241217,181800,77583970,2365,2365,2365,2365,0
20241217,181700,77583970,2365,2365,2365,2365,0
20241217,181600,77583970,2365,2365,2365,2365,1593
20241217,181500,77583970,2365,2365,2365,2365,0
20241217,181400,77583970,2365,2365,2365,2365,0
20241217,181300,77583970,2365,2365,2365,2365,0
20241217,181200,77583970,2365,2365,2365,2365,0
20241217,181100,77583970,2365,2365,2365,2365,0
20241217,181000,77583970,2365,2365,2365,2365,0
20241217,180900,77583970,2365,2365,2365,2365,0
20241217,180800,77583970,2365,2365,2365,2365,0
20241217,180700,77583970,2365,2365,2365,2365,0
20241217,180600,77583970,2365,2365,2365,2365,0
20241217,180500,77583970,2365,2365,2365,2365,0
20241217,180400,77583970,2365,2365,2365,2365,0
20241217,180300,77583970,2365,2365,2365,2365,0
20241217,180200,77583970,2365,2365,2365,2365,0
20241217,180100,77583970,2365,2365,2365,2365,0
20241217,180000,77583970,2365,2365,2365,2365,0
20241217,175900,77583970,2365,2365,2365,2365,0
20241217,175800,77583970,2365,2365,2365,2365,0
20241217,175700,77583970,2365,2365,2365,2365,0
20241217,175600,77583970,2365,2365,2365,2365,0
20241217,175500,77583970,2365,2365,2365,2365,0
20241217,175400,77583970,2365,2365,2365,2365,0
20241217,175300,77583970,2365,2365,2365,2365,0
20241217,175200,77583970,2365,2365,2365,2365,0
20241217,175100,77583970,2365,2365,2365,2365,0
20241217,175000,77583970,2365,2365,2365,2365,0
20241217,174900,77583970,2365,2365,2365,2365,0
20241217,174800,77583970,2365,2365,2365,2365,0
20241217,174700,77583970,2365,2365,2365,2365,0
20241217,174600,77583970,2365,2365,2365,2365,1593
20241217,174500,77583970,2365,2365,2365,2365,0
20241217,174400,77583970,2365,2365,2365,2365,0
20241217,174300,77583970,2365,2365,2365,2365,0
20241217,174200,77583970,2365,2365,2365,2365,0
20241217,174100,77583970,2365,2365,2365,2365,0
20241217,174000,77583970,2365,2365,2365,2365,0
20241217,173900,77583970,2365,2365,2365,2365,0
20241217,173800,77583970,2365,2365,2365,2365,0
20241217,173700,77583970,2365,2365,2365,2365,0
20241217,173600,77583970,2365,2365,2365,2365,0
20241217,173500,77583970,2365,2365,2365,2365,0
20241217,173400,77583970,2365,2365,2365,2365,0
20241217,173300,77583970,2365,2365,2365,2365,0
20241217,173200,77583970,2365,2365,2365,2365,0
20241217,173100,77583970,2365,2365,2365,2365,0
20241217,173000,77583970,2365,2365,2365,2365,0
20241217,172900,77583970,2365,2365,2365,2365,0
20241217,172800,77583970,2365,2365,2365,2365,0
20241217,172700,77583970,2365,2365,2365,2365,0
20241217,172600,77583970,2365,2365,2365,2365,0
20241217,172500,77583970,2365,2365,2365,2365,0
20241217,172400,77583970,2365,2365,2365,2365,0
20241217,172300,77583970,2365,2365,2365,2365,0
20241217,172200,77583970,2365,2365,2365,2365,0
20241217,172100,77583970,2365,2365,2365,2365,0
20241217,172000,77583970,2365,2365,2365,2365,0
20241217,171900,77583970,2365,2365,2365,2365,0
20241217,171800,77583970,2365,2365,2365,2365,0
20241217,171700,77583970,2365,2365,2365,2365,0
20241217,171600,77583970,2365,2365,2365,2365,1593
20241217,171500,77583970,2365,2365,2365,2365,0
20241217,171400,77583970,2365,2365,2365,2365,0
20241217,171300,77583970,2365,2365,2365,2365,0
20241217,171200,77583970,2365,2365,2365,2365,0
20241217,171100,77583970,2365,2365,2365,2365,0
20241217,171000,77583970,2365,2365,2365,2365,0
20241217,170900,77583970,2365,2365,2365,2365,0
20241217,170800,77583970,2365,2365,2365,2365,0
20241217,170700,77583970,2365,2365,2365,2365,0
20241217,170600,77583970,2365,2365,2365,2365,0
20241217,170500,77583970,2365,2365,2365,2365,0
20241217,170400,77583970,2365,2365,2365,2365,0
20241217,170300,77583970,2365,2365,2365,2365,0
20241217,170200,77583970,2365,2365,2365,2365,0
20241217,170100,77583970,2365,2365,2365,2365,0
20241217,170000,77583970,2365,2365,2365,2365,0
20241217,165900,77583970,2365,2365,2365,2365,0
20241217,165800,77583970,2365,2365,2365,2365,0
20241217,165700,77583970,2365,2365,2365,2365,0
20241217,165600,77583970,2365,2365,2365,2365,0
20241217,165500,77583970,2365,2365,2365,2365,0
20241217,165400,77583970,2365,2365,2365,2365,0
20241217,165300,77583970,2365,2365,2365,2365,0
20241217,165200,77583970,2365,2365,2365,2365,0
20241217,165100,77583970,2365,2365,2365,2365,0
20241217,165000,77583970,2365,2365,2365,2365,0
20241217,164900,77583970,2365,2365,2365,2365,0
20241217,164800,77583970,2365,2365,2365,2365,0
20241217,164700,77583970,2365,2365,2365,2365,0
20241217,164600,77583970,2365,2365,2365,2365,1593
20241217,164500,77583970,2365,2365,2365,2365,0
20241217,164400,77583970,2365,2365,2365,2365,0
20241217,164300,77583970,2365,2365,2365,2365,0
20241217,164200,77583970,2365,2365,2365,2365,0
20241217,164100,77583970,2365,2365,2365,2365,0
20241217,164000,77583970,2365,2365,2365,2365,0
20241217,163900,77583970,2365,2365,2365,2365,0
20241217,163800,77583970,2365,2365,2365,2365,0
20241217,163700,77583970,2365,2365,2365,2365,0
20241217,163600,77583970,2365,2365,2365,2365,0
20241217,163500,77583970,2365,2365,2365,2365,0
20241217,163400,77583970,2365,2365,2365,2365,0
20241217,163300,77583970,2365,2365,2365,2365,0
20241217,163200,77583970,2365,2365,2365,2365,0
20241217,163100,77583970,2365,2365,2365,2365,0
20241217,163000,77583970,2365,2365,2365,2365,0
20241217,162900,77583970,2365,2365,2365,2365,0
20241217,162800,77583970,2365,2365,2365,2365,0
20241217,162700,77583970,2365,2365,2365,2365,0
20241217,162600,77583970,2365,2365,2365,2365,0
20241217,162500,77583970,2365,2365,2365,2365,0
20241217,162400,77583970,2365,2365,2365,2365,0
20241217,162300,77583970,2365,2365,2365,2365,0
20241217,162200,77583970,2365,2365,2365,2365,0
20241217,162100,77583970,2365,2365,2365,2365,0
20241217,162000,77583970,2365,2365,2365,2365,0
20241217,161900,77583970,2365,2365,2365,2365,0
20241217,161800,77583970,2365,2365,2365,2365,0
20241217,161700,77583970,2365,2365,2365,2365,0
20241217,161600,77583970,2365,2365,2365,2365,1593
20241217,161500,77583970,2365,2365,2365,2365,0
20241217,161400,77583970,2365,2365,2365,2365,0
20241217,161300,77583970,2365,2365,2365,2365,0
20241217,161200,77583970,2365,2365,2365,2365,0
20241217,161100,77583970,2365,2365,2365,2365,0
20241217,161000,77583970,2365,2365,2365,2365,0
20241217,160900,77583970,2365,2365,2365,2365,0
20241217,160800,77583970,2365,2365,2365,2365,0
20241217,160700,77583970,2365,2365,2365,2365,0
20241217,160600,77583970,2365,2365,2365,2365,0
20241217,160500,77583970,2365,2365,2365,2365,0
20241217,160400,77583970,2365,2365,2365,2365,0
20241217,160300,77583970,2365,2365,2365,2365,0
20241217,160200,77583970,2365,2365,2365,2365,0
20241217,160100,77583970,2365,2365,2365,2365,0
20241217,160000,77583970,2365,2365,2365,2365,0
20241217,155900,77583970,2365,2365,2365,2365,0
20241217,155800,77583970,2365,2365,2365,2365,0
20241217,155700,77583970,2365,2365,2365,2365,0
20241217,155600,77583970,2365,2365,2365,2365,0
20241217,155500,77583970,2365,2365,2365,2365,0
20241217,155400,77583970,2365,2365,2365,2365,0
20241217,155300,77583970,2365,2365,2365,2365,0
20241217,155200,77583970,2365,2365,2365,2365,0
20241217,155100,77583970,2365,2365,2365,2365,0
20241217,155000,77583970,2365,2365,2365,2365,0
20241217,154900,77583970,2365,2365,2365,2365,0
20241217,154800,77583970,2365,2365,2365,2365,0
20241217,154700,77583970,2365,2365,2365,2365,0
20241217,154600,77583970,2365,2365,2365,2365,1593
20241217,154500,77583970,2365,2365,2365,2365,0
20241217,154400,77583970,2365,2365,2365,2365,0
20241217,154300,77583970,2365,2365,2365,2365,0
20241217,154200,77583970,2365,2365,2365,2365,0
20241217,154100,77583970,2365,2365,2365,2365,0
20241217,154000,77583970,2365,2365,2365,2365,0
20241217,153900,77583970,2365,2365,2365,2365,0
20241217,153800,77583970,2365,2365,2365,2365,0
20241217,153700,77583970,2365,2365,2365,2365,0
20241217,153600,77583970,2365,2365,2365,2365,0
20241217,153500,77583970,2365,2365,2365,2365,0
20241217,153400,77583970,2365,2365,2365,2365,0
20241217,153300,77583970,2365,2365,2365,2365,0
20241217,153200,77583970,2365,2365,2365,2365,0
20241217,153100,77583970,2365,2365,2365,2365,0
20241217,153000,77583970,2365,2365,2365,2365,1593
20241217,152900,73816525,2370,2370,2370,2370,0
20241217,152800,73816525,2370,2370,2370,2370,0
20241217,152700,73816525,2370,2370,2370,2370,0
20241217,152600,73816525,2370,2370,2370,2370,0
20241217,152500,73816525,2370,2370,2370,2370,0
20241217,152400,73816525,2370,2370,2370,2370,0
20241217,152300,73816525,2370,2370,2370,2370,0
20241217,152200,73816525,2370,2370,2370,2370,0
20241217,152100,73816525,2370,2370,2370,2370,0
20241217,152000,73816525,2370,2370,2370,2370,0
20241217,151900,73816525,2370,2370,2370,2370,0
20241217,151800,73816525,2370,2370,2370,2370,0
20241217,151700,73816525,2370,2360,2370,2360,502
20241217,151600,72631785,2355,2370,2370,2355,2608
20241217,151500,66489565,2385,2385,2385,2385,0
20241217,151400,66489565,2385,2385,2385,2385,0
20241217,151300,66489565,2385,2385,2385,2385,0
20241217,151200,66489565,2385,2385,2385,2385,0
20241217,151100,66489565,2385,2385,2385,2385,0
20241217,151000,66489565,2385,2385,2385,2385,0
20241217,150900,66489565,2385,2385,2385,2385,0
20241217,150800,66489565,2385,2385,2385,2385,0
20241217,150700,66489565,2385,2385,2385,2385,0
20241217,150600,66489565,2385,2385,2385,2385,0
20241217,150500,66489565,2385,2385,2385,2385,0
20241217,150400,66489565,2385,2385,2385,2385,0
20241217,150300,66489565,2385,2385,2385,2385,0
20241217,150200,66489565,2385,2385,2385,2385,0
20241217,150100,66489565,2385,2385,2385,2385,0
20241217,150000,66489565,2385,2385,2385,2385,0
20241217,145900,66489565,2385,2385,2385,2385,0
20241217,145800,66489565,2385,2385,2385,2385,0
20241217,145700,66489565,2385,2385,2385,2385,0
20241217,145600,66489565,2385,2385,2385,2385,0
20241217,145500,66489565,2385,2385,2385,2385,0
20241217,145400,66489565,2385,2385,2385,2385,0
20241217,145300,66489565,2385,2385,2385,2385,2
20241217,145200,66484795,2380,2380,2380,2380,0
20241217,145100,66484795,2380,2380,2380,2380,0
20241217,145000,66484795,2380,2380,2380,2380,0
20241217,144900,66484795,2380,2380,2380,2380,2
20241217,144800,66480035,2375,2375,2375,2375,0
20241217,144700,66480035,2375,2375,2375,2375,0
20241217,144600,66480035,2375,2375,2375,2375,1
20241217,144500,66477660,2375,2375,2375,2375,0
20241217,144400,66477660,2375,2375,2375,2375,0
20241217,144300,66477660,2375,2375,2375,2375,0
20241217,144200,66477660,2375,2375,2375,2375,0
20241217,144100,66477660,2375,2375,2375,2375,12
20241217,144000,66449160,2380,2380,2380,2380,0
20241217,143900,66449160,2380,2380,2380,2380,0
20241217,143800,66449160,2380,2380,2380,2380,0
20241217,143700,66449160,2380,2380,2380,2380,0
20241217,143600,66449160,2380,2380,2380,2380,0
20241217,143500,66449160,2380,2380,2380,2380,0
20241217,143400,66449160,2380,2380,2380,2380,0
20241217,143300,66449160,2380,2380,2380,2380,0
20241217,143200,66449160,2380,2380,2380,2380,0
20241217,143100,66449160,2380,2380,2380,2380,0
20241217,143000,66449160,2380,2380,2380,2380,0
20241217,142900,66449160,2380,2380,2380,2380,0
20241217,142800,66449160,2380,2380,2380,2380,0
20241217,142700,66449160,2380,2380,2380,2380,0
20241217,142600,66449160,2380,2380,2380,2380,2
20241217,142500,66444400,2380,2380,2380,2380,0
20241217,142400,66444400,2380,2380,2380,2380,2
20241217,142300,66439640,2380,2380,2380,2380,100
20241217,142200,66201640,2380,2380,2380,2380,4
20241217,142100,66192120,2385,2385,2385,2385,0
20241217,142000,66192120,2385,2385,2385,2385,2
20241217,141900,66187350,2385,2385,2385,2385,0
20241217,141800,66187350,2385,2385,2385,2385,0
20241217,141700,66187350,2385,2385,2385,2385,2
20241217,141600,66182580,2385,2385,2385,2385,0
20241217,141500,66182580,2385,2385,2385,2385,0
20241217,141400,66182580,2385,2385,2385,2385,0
20241217,141300,66182580,2385,2385,2385,2385,0
20241217,141200,66182580,2385,2380,2385,2380,717
20241217,141100,64476110,2380,2380,2380,2380,880
20241217,141000,62381710,2380,2380,2380,2380,0
20241217,140900,62381710,2380,2380,2380,2380,0
20241217,140800,62381710,2380,2380,2380,2380,0
20241217,140700,62381710,2380,2380,2380,2380,2
20241217,140600,62376950,2380,2380,2380,2380,0
20241217,140500,62376950,2380,2380,2380,2380,2
20241217,140400,62372190,2380,2380,2380,2380,0
20241217,140300,62372190,2380,2380,2380,2380,0
20241217,140200,62372190,2380,2380,2380,2380,0
20241217,140100,62372190,2380,2380,2380,2380,0
20241217,140000,62372190,2380,2380,2380,2380,0
20241217,135900,62372190,2380,2380,2380,2380,0
20241217,135800,62372190,2380,2380,2380,2380,0
20241217,135700,62372190,2380,2380,2380,2380,0
20241217,135600,62372190,2380,2380,2380,2380,0
20241217,135500,62372190,2380,2380,2380,2380,0
20241217,135400,62372190,2380,2380,2380,2380,0
20241217,135300,62372190,2380,2380,2380,2380,0
20241217,135200,62372190,2380,2380,2380,2380,0
20241217,135100,62372190,2380,2380,2380,2380,2
20241217,135000,62367430,2380,2380,2380,2380,0
20241217,134900,62367430,2380,2380,2380,2380,0
20241217,134800,62367430,2380,2380,2380,2380,0
20241217,134700,62367430,2380,2380,2380,2380,0
20241217,134600,62367430,2380,2380,2380,2380,0
20241217,134500,62367430,2380,2380,2380,2380,0
20241217,134400,62367430,2380,2380,2380,2380,0
20241217,134300,62367430,2380,2380,2380,2380,0
20241217,134200,62367430,2380,2380,2380,2380,0
20241217,134100,62367430,2380,2380,2380,2380,0
20241217,134000,62367430,2380,2380,2380,2380,2
20241217,133900,62362670,2380,2380,2380,2380,0
20241217,133800,62362670,2380,2380,2380,2380,0
20241217,133700,62362670,2380,2380,2380,2380,0
20241217,133600,62362670,2380,2380,2380,2380,21
20241217,133500,62312690,2380,2380,2380,2380,4
20241217,133400,62303170,2380,2380,2380,2380,0
20241217,133300,62303170,2380,2380,2380,2380,61
20241217,133200,62157990,2380,2380,2380,2380,0
20241217,133100,62157990,2380,2380,2380,2380,0
20241217,133000,62157990,2380,2380,2380,2380,0
20241217,132900,62157990,2380,2380,2380,2360,5490
20241217,132800,49198660,2385,2385,2385,2385,10
20241217,132700,49174810,2385,2385,2385,2385,0
20241217,132600,49174810,2385,2385,2385,2385,40
20241217,132500,49079410,2385,2385,2385,2385,0
20241217,132400,49079410,2385,2385,2385,2385,0
20241217,132300,49079410,2385,2385,2385,2385,0
20241217,132200,49079410,2385,2385,2385,2385,0
20241217,132100,49079410,2385,2385,2385,2385,0
20241217,132000,49079410,2385,2385,2385,2385,0
20241217,131900,49079410,2385,2385,2385,2385,10
20241217,131800,49055560,2385,2385,2385,2385,0
20241217,131700,49055560,2385,2385,2385,2385,0
20241217,131600,49055560,2385,2385,2385,2385,40
20241217,131500,48960160,2385,2385,2385,2385,0
20241217,131400,48960160,2385,2385,2385,2385,0
20241217,131300,48960160,2385,2385,2385,2385,0
20241217,131200,48960160,2385,2385,2385,2385,10
20241217,131100,48936310,2385,2385,2385,2385,0
20241217,131000,48936310,2385,2385,2385,2385,0
20241217,130900,48936310,2385,2385,2385,2385,0
20241217,130800,48936310,2385,2385,2385,2385,10
20241217,130700,48912460,2385,2385,2385,2385,0
20241217,130600,48912460,2385,2385,2385,2385,40
20241217,130500,48817060,2385,2385,2385,2385,0
20241217,130400,48817060,2385,2385,2385,2385,0
20241217,130300,48817060,2385,2385,2385,2385,0
20241217,130200,48817060,2385,2385,2385,2385,0
20241217,130100,48817060,2385,2385,2385,2385,46
20241217,130000,48707350,2390,2390,2390,2390,0
20241217,125900,48707350,2390,2385,2390,2385,2
20241217,125800,48702575,2390,2390,2390,2390,11
20241217,125700,48676285,2385,2385,2385,2385,0
20241217,125600,48676285,2385,2385,2385,2385,1
20241217,125500,48673900,2385,2385,2385,2385,0
20241217,125400,48673900,2385,2385,2385,2385,2
20241217,125300,48669130,2390,2390,2390,2390,0
20241217,125200,48669130,2390,2390,2390,2390,0
20241217,125100,48669130,2390,2390,2390,2390,0
20241217,125000,48669130,2390,2390,2390,2390,9
20241217,124900,48647620,2395,2395,2395,2395,3
20241217,124800,48640435,2400,2400,2400,2400,0
20241217,124700,48640435,2400,2400,2400,2400,1
20241217,124600,48638035,2395,2395,2395,2395,37
20241217,124500,48549420,2395,2395,2395,2395,0
20241217,124400,48549420,2395,2395,2395,2395,0
20241217,124300,48549420,2395,2395,2395,2395,0
20241217,124200,48549420,2395,2395,2395,2395,0
20241217,124100,48549420,2395,2395,2395,2395,0
20241217,124000,48549420,2395,2395,2395,2395,15
20241217,123900,48513495,2390,2390,2390,2390,5
20241217,123800,48501545,2395,2395,2395,2395,0
20241217,123700,48501545,2395,2395,2395,2395,0
20241217,123600,48501545,2395,2395,2395,2395,36
20241217,123500,48415325,2395,2395,2395,2395,0
20241217,123400,48415325,2395,2395,2395,2395,0
20241217,123300,48415325,2395,2395,2395,2395,10
20241217,123200,48391375,2395,2395,2395,2395,0
20241217,123100,48391375,2395,2395,2395,2395,0
20241217,123000,48391375,2395,2395,2395,2395,0
20241217,122900,48391375,2395,2395,2395,2395,0
20241217,122800,48391375,2395,2395,2395,2395,10
20241217,122700,48367425,2395,2395,2395,2395,420
20241217,122600,47361525,2395,2395,2395,2395,59
20241217,122500,47220220,2395,2395,2395,2395,10
20241217,122400,47196270,2395,2395,2395,2395,0
20241217,122300,47196270,2395,2395,2395,2395,0
20241217,122200,47196270,2395,2395,2395,2395,0
20241217,122100,47196270,2395,2395,2395,2395,10
20241217,122000,47172320,2395,2395,2395,2395,0
20241217,121900,47172320,2395,2395,2395,2395,0
20241217,121800,47172320,2395,2395,2395,2395,200
20241217,121700,46693320,2395,2395,2395,2395,10
20241217,121600,46669370,2390,2390,2390,2390,26
20241217,121500,46607230,2390,2390,2390,2390,0
20241217,121400,46607230,2390,2390,2390,2390,0
20241217,121300,46607230,2390,2390,2390,2390,0
20241217,121200,46607230,2390,2390,2390,2390,10
20241217,121100,46583330,2390,2390,2390,2390,0
20241217,121000,46583330,2390,2390,2390,2390,0
20241217,120900,46583330,2390,2390,2390,2390,0
20241217,120800,46583330,2390,2390,2390,2390,0
20241217,120700,46583330,2390,2390,2390,2390,10
20241217,120600,46559430,2390,2390,2390,2390,37
20241217,120500,46471000,2390,2390,2390,2390,0
20241217,120400,46471000,2390,2390,2390,2390,0
20241217,120300,46471000,2390,2385,2390,2385,15
20241217,120200,46435175,2390,2390,2390,2390,0
20241217,120100,46435175,2390,2390,2390,2390,0
20241217,120000,46435175,2390,2390,2390,2390,0
20241217,115900,46435175,2390,2390,2390,2390,0
20241217,115800,46435175,2390,2390,2390,2390,10
20241217,115700,46411275,2390,2390,2390,2390,1
20241217,115600,46408885,2390,2390,2390,2390,44
20241217,115500,46303725,2390,2390,2390,2390,0
20241217,115400,46303725,2390,2390,2390,2390,0
20241217,115300,46303725,2390,2390,2390,2390,10
20241217,115200,46279825,2390,2390,2390,2390,0
20241217,115100,46279825,2390,2390,2390,2390,0
20241217,115000,46279825,2390,2390,2390,2390,0
20241217,114900,46279825,2390,2390,2390,2390,0
20241217,114800,46279825,2390,2390,2390,2390,0
20241217,114700,46279825,2390,2385,2390,2385,14
20241217,114600,46246415,2390,2385,2390,2385,20
20241217,114500,46198665,2385,2385,2385,2385,0
20241217,114400,46198665,2385,2385,2385,2385,0
20241217,114300,46198665,2385,2380,2385,2380,11
20241217,114200,46172460,2385,2385,2385,2385,0
20241217,114100,46172460,2385,2385,2385,2385,5
20241217,114000,46160535,2385,2385,2385,2385,0
20241217,113900,46160535,2385,2385,2385,2385,1
20241217,113800,46158150,2390,2390,2390,2390,0
20241217,113700,46158150,2390,2390,2390,2390,10
20241217,113600,46134250,2390,2390,2390,2390,40
20241217,113500,46038650,2390,2390,2390,2390,0
20241217,113400,46038650,2390,2390,2390,2390,0
20241217,113300,46038650,2390,2390,2390,2390,0
20241217,113200,46038650,2390,2390,2390,2390,10
20241217,113100,46014750,2390,2390,2390,2390,0
20241217,113000,46014750,2390,2390,2390,2390,0
20241217,112900,46014750,2390,2390,2390,2390,0
20241217,112800,46014750,2390,2390,2390,2390,0
20241217,112700,46014750,2390,2390,2390,2390,10
20241217,112600,45990850,2390,2390,2390,2390,40
20241217,112500,45895250,2390,2390,2390,2390,0
20241217,112400,45895250,2390,2390,2390,2390,0
20241217,112300,45895250,2390,2390,2390,2390,0
20241217,112200,45895250,2390,2390,2390,2390,0
20241217,112100,45895250,2390,2390,2390,2390,10
20241217,112000,45871350,2390,2390,2390,2390,0
20241217,111900,45871350,2390,2390,2390,2390,0
20241217,111800,45871350,2390,2390,2390,2390,0
20241217,111700,45871350,2390,2390,2390,2390,0
20241217,111600,45871350,2390,2385,2390,2385,44
20241217,111500,45766360,2395,2395,2395,2395,0
20241217,111400,45766360,2395,2395,2395,2395,10
20241217,111300,45742410,2395,2395,2395,2395,0
20241217,111200,45742410,2395,2385,2395,2385,333
20241217,111100,44945795,2390,2390,2390,2390,0
20241217,111000,44945795,2390,2390,2390,2390,0
20241217,110900,44945795,2390,2375,2390,2375,2
20241217,110800,44941030,2385,2385,2385,2385,0
20241217,110700,44941030,2385,2385,2385,2385,0
20241217,110600,44941030,2385,2385,2385,2385,40
20241217,110500,44845630,2395,2395,2395,2395,0
20241217,110400,44845630,2395,2395,2395,2395,0
20241217,110300,44845630,2395,2395,2395,2395,100
20241217,110200,44606130,2370,2370,2370,2370,404
20241217,110100,43648650,2395,2375,2395,2350,5072
20241217,110000,31709745,2375,2375,2375,2375,0
20241217,105900,31709745,2375,2375,2375,2375,7
20241217,105800,31693120,2400,2400,2400,2400,2
20241217,105700,31688320,2375,2385,2400,2370,1443
20241217,105600,28267820,2370,2395,2400,2370,6029
20241217,105500,13967190,2395,2395,2395,2395,0
20241217,105400,13967190,2395,2395,2395,2395,0
20241217,105300,13967190,2395,2395,2395,2395,16
20241217,105200,13928870,2395,2395,2395,2395,16
20241217,105100,13890550,2400,2395,2400,2395,21
20241217,105000,13840250,2400,2400,2400,2400,10
20241217,104900,13816250,2400,2400,2400,2400,0
20241217,104800,13816250,2400,2400,2400,2400,0
20241217,104700,13816250,2400,2400,2400,2400,0
20241217,104600,13816250,2400,2400,2400,2400,0
20241217,104500,13816250,2400,2400,2400,2400,0
20241217,104400,13816250,2400,2400,2400,2400,0
20241217,104300,13816250,2400,2400,2400,2400,0
20241217,104200,13816250,2400,2400,2400,2400,0
20241217,104100,13816250,2400,2395,2400,2395,1775
20241217,104000,9561315,2400,2395,2400,2390,1260
20241217,103900,6544215,2395,2395,2395,2395,10
20241217,103800,6520265,2390,2390,2390,2390,0
20241217,103700,6520265,2390,2390,2390,2390,0
20241217,103600,6520265,2390,2390,2390,2390,44
20241217,103500,6415105,2395,2365,2395,2365,1557
20241217,103400,2712060,2360,2360,2360,2360,0
20241217,103300,2712060,2360,2360,2360,2360,3
20241217,103200,2704980,2365,2365,2365,2365,32
20241217,103100,2629300,2370,2365,2370,2365,32
20241217,103000,2553570,2370,2370,2370,2370,0
20241217,102900,2553570,2370,2370,2370,2370,0
20241217,102800,2553570,2370,2370,2370,2370,0
20241217,102700,2553570,2370,2370,2370,2370,0
20241217,102600,2553570,2370,2370,2370,2370,50
20241217,102500,2435070,2370,2370,2370,2370,0
20241217,102400,2435070,2370,2370,2370,2370,0
20241217,102300,2435070,2370,2370,2370,2370,0
20241217,102200,2435070,2370,2370,2370,2370,0
20241217,102100,2435070,2370,2365,2370,2365,23
20241217,102000,2380660,2370,2370,2370,2370,0
20241217,101900,2380660,2370,2370,2370,2370,0
20241217,101800,2380660,2370,2370,2370,2370,10
20241217,101700,2356960,2370,2370,2370,2370,0
20241217,101600,2356960,2370,2370,2370,2370,55
20241217,101500,2226610,2370,2370,2370,2370,0
20241217,101400,2226610,2370,2370,2370,2370,10
20241217,101300,2202910,2370,2370,2370,2370,0
20241217,101200,2202910,2370,2370,2370,2370,0
20241217,101100,2202910,2370,2370,2370,2370,0
20241217,101000,2202910,2370,2370,2370,2370,0
20241217,100900,2202910,2370,2370,2370,2370,0
20241217,100800,2202910,2370,2370,2370,2370,10
20241217,100700,2179210,2370,2370,2370,2370,0
20241217,100600,2179210,2370,2370,2370,2370,40
20241217,100500,2084410,2370,2370,2370,2370,0
20241217,100400,2084410,2370,2370,2370,2370,0
20241217,100300,2084410,2370,2370,2370,2370,0
20241217,100200,2084410,2370,2365,2370,2365,16
20241217,100100,2046565,2365,2365,2365,2365,7
20241217,100000,2030010,2365,2365,2365,2365,0
20241217,095900,2030010,2365,2365,2365,2365,1
20241217,095800,2027645,2370,2370,2370,2370,0
20241217,095700,2027645,2370,2370,2370,2370,0
20241217,095600,2027645,2370,2370,2370,2370,40
20241217,095500,1932845,2370,2370,2370,2370,0
20241217,095400,1932845,2370,2370,2370,2370,0
20241217,095300,1932845,2370,2370,2370,2370,10
20241217,095200,1909145,2370,2370,2370,2370,1
20241217,095100,1906775,2365,2365,2365,2365,20
20241217,095000,1859475,2370,2370,2370,2370,0
20241217,094900,1859475,2370,2370,2370,2370,0
20241217,094800,1859475,2370,2370,2370,2370,0
20241217,094700,1859475,2370,2370,2370,2370,0
20241217,094600,1859475,2370,2370,2370,2370,40
20241217,094500,1764675,2370,2370,2370,2370,1
20241217,094400,1762305,2365,2365,2365,2365,10
20241217,094300,1738655,2370,2370,2370,2370,0
20241217,094200,1738655,2370,2370,2370,2370,12
20241217,094100,1710215,2370,2370,2370,2370,0
20241217,094000,1710215,2370,2370,2370,2370,0
20241217,093900,1710215,2370,2370,2370,2370,0
20241217,093800,1710215,2370,2370,2370,2370,0
20241217,093700,1710215,2370,2370,2370,2370,0
20241217,093600,1710215,2370,2370,2370,2370,36
20241217,093500,1624895,2370,2370,2370,2370,0
20241217,093400,1624895,2370,2370,2370,2370,0
20241217,093300,1624895,2370,2370,2370,2370,0
20241217,093200,1624895,2370,2370,2370,2370,0
20241217,093100,1624895,2370,2370,2370,2370,0
20241217,093000,1624895,2370,2370,2370,2370,1
20241217,092900,1622525,2365,2365,2365,2365,2
20241217,092800,1617795,2370,2370,2370,2370,0
20241217,092700,1617795,2370,2370,2370,2370,0
20241217,092600,1617795,2370,2370,2370,2370,44
20241217,092500,1513515,2370,2370,2370,2370,10
20241217,092400,1489815,2375,2375,2375,2375,0
20241217,092300,1489815,2375,2375,2375,2375,0
20241217,092200,1489815,2375,2375,2375,2375,0
20241217,092100,1489815,2375,2375,2375,2375,0
20241217,092000,1489815,2375,2370,2375,2370,49
20241217,091900,1373680,2370,2375,2375,2370,53
20241217,091800,1248065,2360,2360,2360,2360,0
20241217,091700,1248065,2360,2360,2360,2360,0
20241217,091600,1248065,2360,2360,2360,2360,0
20241217,091500,1248065,2360,2360,2360,2360,0
20241217,091400,1248065,2360,2375,2375,2360,2
20241217,091300,1243330,2365,2365,2365,2365,0
20241217,091200,1243330,2365,2365,2365,2365,20
20241217,091100,1196030,2370,2370,2370,2370,0
20241217,091000,1196030,2370,2370,2370,2370,0
20241217,090900,1196030,2370,2370,2370,2370,0
20241217,090800,1196030,2370,2370,2370,2370,0
20241217,090700,1196030,2370,2370,2370,2370,0
20241217,090600,1196030,2370,2370,2370,2370,24
20241217,090500,1139150,2395,2395,2395,2395,0
20241217,090400,1139150,2395,2395,2395,2395,0
20241217,090300,1139150,2395,2395,2395,2395,0
20241217,090200,1139150,2395,2395,2395,2395,0
20241217,090100,1139150,2395,2355,2395,2355,235
20241217,090000,576975,2355,2355,2355,2355,245