KissMeData/115310/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,201700,55066890,20000,20000,20000,20000,85
20241217,201600,55066890,20000,20000,20000,20000,0
20241217,201500,55066890,20000,20000,20000,20000,0
20241217,201400,55066890,20000,20000,20000,20000,0
20241217,201300,55066890,20000,20000,20000,20000,0
20241217,201200,55066890,20000,20000,20000,20000,0
20241217,201100,55066890,20000,20000,20000,20000,0
20241217,201000,55066890,20000,20000,20000,20000,0
20241217,200900,55066890,20000,20000,20000,20000,0
20241217,200800,55066890,20000,20000,20000,20000,0
20241217,200700,55066890,20000,20000,20000,20000,0
20241217,200600,55066890,20000,20000,20000,20000,0
20241217,200500,55066890,20000,20000,20000,20000,0
20241217,200400,55066890,20000,20000,20000,20000,0
20241217,200300,55066890,20000,20000,20000,20000,0
20241217,200200,55066890,20000,20000,20000,20000,0
20241217,200100,55066890,20000,20000,20000,20000,0
20241217,200000,55066890,20000,20000,20000,20000,0
20241217,195900,55066890,20000,20000,20000,20000,0
20241217,195800,55066890,20000,20000,20000,20000,0
20241217,195700,55066890,20000,20000,20000,20000,0
20241217,195600,55066890,20000,20000,20000,20000,0
20241217,195500,55066890,20000,20000,20000,20000,0
20241217,195400,55066890,20000,20000,20000,20000,0
20241217,195300,55066890,20000,20000,20000,20000,0
20241217,195200,55066890,20000,20000,20000,20000,0
20241217,195100,55066890,20000,20000,20000,20000,0
20241217,195000,55066890,20000,20000,20000,20000,0
20241217,194900,55066890,20000,20000,20000,20000,0
20241217,194800,55066890,20000,20000,20000,20000,0
20241217,194700,55066890,20000,20000,20000,20000,85
20241217,194600,55066890,20000,20000,20000,20000,0
20241217,194500,55066890,20000,20000,20000,20000,0
20241217,194400,55066890,20000,20000,20000,20000,0
20241217,194300,55066890,20000,20000,20000,20000,0
20241217,194200,55066890,20000,20000,20000,20000,0
20241217,194100,55066890,20000,20000,20000,20000,0
20241217,194000,55066890,20000,20000,20000,20000,0
20241217,193900,55066890,20000,20000,20000,20000,0
20241217,193800,55066890,20000,20000,20000,20000,0
20241217,193700,55066890,20000,20000,20000,20000,0
20241217,193600,55066890,20000,20000,20000,20000,0
20241217,193500,55066890,20000,20000,20000,20000,0
20241217,193400,55066890,20000,20000,20000,20000,0
20241217,193300,55066890,20000,20000,20000,20000,0
20241217,193200,55066890,20000,20000,20000,20000,0
20241217,193100,55066890,20000,20000,20000,20000,0
20241217,193000,55066890,20000,20000,20000,20000,0
20241217,192900,55066890,20000,20000,20000,20000,0
20241217,192800,55066890,20000,20000,20000,20000,0
20241217,192700,55066890,20000,20000,20000,20000,0
20241217,192600,55066890,20000,20000,20000,20000,0
20241217,192500,55066890,20000,20000,20000,20000,0
20241217,192400,55066890,20000,20000,20000,20000,0
20241217,192300,55066890,20000,20000,20000,20000,0
20241217,192200,55066890,20000,20000,20000,20000,0
20241217,192100,55066890,20000,20000,20000,20000,0
20241217,192000,55066890,20000,20000,20000,20000,0
20241217,191900,55066890,20000,20000,20000,20000,0
20241217,191800,55066890,20000,20000,20000,20000,0
20241217,191700,55066890,20000,20000,20000,20000,85
20241217,191600,55066890,20000,20000,20000,20000,0
20241217,191500,55066890,20000,20000,20000,20000,0
20241217,191400,55066890,20000,20000,20000,20000,0
20241217,191300,55066890,20000,20000,20000,20000,0
20241217,191200,55066890,20000,20000,20000,20000,0
20241217,191100,55066890,20000,20000,20000,20000,0
20241217,191000,55066890,20000,20000,20000,20000,0
20241217,190900,55066890,20000,20000,20000,20000,0
20241217,190800,55066890,20000,20000,20000,20000,0
20241217,190700,55066890,20000,20000,20000,20000,0
20241217,190600,55066890,20000,20000,20000,20000,0
20241217,190500,55066890,20000,20000,20000,20000,0
20241217,190400,55066890,20000,20000,20000,20000,0
20241217,190300,55066890,20000,20000,20000,20000,0
20241217,190200,55066890,20000,20000,20000,20000,0
20241217,190100,55066890,20000,20000,20000,20000,0
20241217,190000,55066890,20000,20000,20000,20000,0
20241217,185900,55066890,20000,20000,20000,20000,0
20241217,185800,55066890,20000,20000,20000,20000,0
20241217,185700,55066890,20000,20000,20000,20000,0
20241217,185600,55066890,20000,20000,20000,20000,0
20241217,185500,55066890,20000,20000,20000,20000,0
20241217,185400,55066890,20000,20000,20000,20000,0
20241217,185300,55066890,20000,20000,20000,20000,0
20241217,185200,55066890,20000,20000,20000,20000,0
20241217,185100,55066890,20000,20000,20000,20000,0
20241217,185000,55066890,20000,20000,20000,20000,0
20241217,184900,55066890,20000,20000,20000,20000,0
20241217,184800,55066890,20000,20000,20000,20000,0
20241217,184700,55066890,20000,20000,20000,20000,85
20241217,184600,55066890,20000,20000,20000,20000,0
20241217,184500,55066890,20000,20000,20000,20000,0
20241217,184400,55066890,20000,20000,20000,20000,0
20241217,184300,55066890,20000,20000,20000,20000,0
20241217,184200,55066890,20000,20000,20000,20000,0
20241217,184100,55066890,20000,20000,20000,20000,0
20241217,184000,55066890,20000,20000,20000,20000,0
20241217,183900,55066890,20000,20000,20000,20000,0
20241217,183800,55066890,20000,20000,20000,20000,0
20241217,183700,55066890,20000,20000,20000,20000,0
20241217,183600,55066890,20000,20000,20000,20000,0
20241217,183500,55066890,20000,20000,20000,20000,0
20241217,183400,55066890,20000,20000,20000,20000,0
20241217,183300,55066890,20000,20000,20000,20000,0
20241217,183200,55066890,20000,20000,20000,20000,0
20241217,183100,55066890,20000,20000,20000,20000,0
20241217,183000,55066890,20000,20000,20000,20000,0
20241217,182900,55066890,20000,20000,20000,20000,0
20241217,182800,55066890,20000,20000,20000,20000,0
20241217,182700,55066890,20000,20000,20000,20000,0
20241217,182600,55066890,20000,20000,20000,20000,0
20241217,182500,55066890,20000,20000,20000,20000,0
20241217,182400,55066890,20000,20000,20000,20000,0
20241217,182300,55066890,20000,20000,20000,20000,0
20241217,182200,55066890,20000,20000,20000,20000,0
20241217,182100,55066890,20000,20000,20000,20000,0
20241217,182000,55066890,20000,20000,20000,20000,0
20241217,181900,55066890,20000,20000,20000,20000,0
20241217,181800,55066890,20000,20000,20000,20000,0
20241217,181700,55066890,20000,20000,20000,20000,85
20241217,181600,55066890,20000,20000,20000,20000,0
20241217,181500,55066890,20000,20000,20000,20000,0
20241217,181400,55066890,20000,20000,20000,20000,0
20241217,181300,55066890,20000,20000,20000,20000,0
20241217,181200,55066890,20000,20000,20000,20000,0
20241217,181100,55066890,20000,20000,20000,20000,0
20241217,181000,55066890,20000,20000,20000,20000,0
20241217,180900,55066890,20000,20000,20000,20000,0
20241217,180800,55066890,20000,20000,20000,20000,0
20241217,180700,55066890,20000,20000,20000,20000,0
20241217,180600,55066890,20000,20000,20000,20000,0
20241217,180500,55066890,20000,20000,20000,20000,0
20241217,180400,55066890,20000,20000,20000,20000,0
20241217,180300,55066890,20000,20000,20000,20000,0
20241217,180200,55066890,20000,20000,20000,20000,0
20241217,180100,55066890,20000,20000,20000,20000,0
20241217,180000,55066890,20000,20000,20000,20000,0
20241217,175900,55066890,20000,20000,20000,20000,0
20241217,175800,55066890,20000,20000,20000,20000,0
20241217,175700,55066890,20000,20000,20000,20000,0
20241217,175600,55066890,20000,20000,20000,20000,0
20241217,175500,55066890,20000,20000,20000,20000,0
20241217,175400,55066890,20000,20000,20000,20000,0
20241217,175300,55066890,20000,20000,20000,20000,0
20241217,175200,55066890,20000,20000,20000,20000,0
20241217,175100,55066890,20000,20000,20000,20000,0
20241217,175000,55066890,20000,20000,20000,20000,0
20241217,174900,55066890,20000,20000,20000,20000,0
20241217,174800,55066890,20000,20000,20000,20000,0
20241217,174700,55066890,20000,20000,20000,20000,85
20241217,174600,55066890,20000,20000,20000,20000,0
20241217,174500,55066890,20000,20000,20000,20000,0
20241217,174400,55066890,20000,20000,20000,20000,0
20241217,174300,55066890,20000,20000,20000,20000,0
20241217,174200,55066890,20000,20000,20000,20000,0
20241217,174100,55066890,20000,20000,20000,20000,0
20241217,174000,55066890,20000,20000,20000,20000,0
20241217,173900,55066890,20000,20000,20000,20000,0
20241217,173800,55066890,20000,20000,20000,20000,0
20241217,173700,55066890,20000,20000,20000,20000,0
20241217,173600,55066890,20000,20000,20000,20000,0
20241217,173500,55066890,20000,20000,20000,20000,0
20241217,173400,55066890,20000,20000,20000,20000,0
20241217,173300,55066890,20000,20000,20000,20000,0
20241217,173200,55066890,20000,20000,20000,20000,0
20241217,173100,55066890,20000,20000,20000,20000,0
20241217,173000,55066890,20000,20000,20000,20000,0
20241217,172900,55066890,20000,20000,20000,20000,0
20241217,172800,55066890,20000,20000,20000,20000,0
20241217,172700,55066890,20000,20000,20000,20000,0
20241217,172600,55066890,20000,20000,20000,20000,0
20241217,172500,55066890,20000,20000,20000,20000,0
20241217,172400,55066890,20000,20000,20000,20000,0
20241217,172300,55066890,20000,20000,20000,20000,0
20241217,172200,55066890,20000,20000,20000,20000,0
20241217,172100,55066890,20000,20000,20000,20000,0
20241217,172000,55066890,20000,20000,20000,20000,0
20241217,171900,55066890,20000,20000,20000,20000,0
20241217,171800,55066890,20000,20000,20000,20000,0
20241217,171700,55066890,20000,20000,20000,20000,85
20241217,171600,55066890,20000,20000,20000,20000,0
20241217,171500,55066890,20000,20000,20000,20000,0
20241217,171400,55066890,20000,20000,20000,20000,0
20241217,171300,55066890,20000,20000,20000,20000,0
20241217,171200,55066890,20000,20000,20000,20000,0
20241217,171100,55066890,20000,20000,20000,20000,0
20241217,171000,55066890,20000,20000,20000,20000,0
20241217,170900,55066890,20000,20000,20000,20000,0
20241217,170800,55066890,20000,20000,20000,20000,0
20241217,170700,55066890,20000,20000,20000,20000,0
20241217,170600,55066890,20000,20000,20000,20000,0
20241217,170500,55066890,20000,20000,20000,20000,0
20241217,170400,55066890,20000,20000,20000,20000,0
20241217,170300,55066890,20000,20000,20000,20000,0
20241217,170200,55066890,20000,20000,20000,20000,0
20241217,170100,55066890,20000,20000,20000,20000,0
20241217,170000,55066890,20000,20000,20000,20000,0
20241217,165900,55066890,20000,20000,20000,20000,0
20241217,165800,55066890,20000,20000,20000,20000,0
20241217,165700,55066890,20000,20000,20000,20000,0
20241217,165600,55066890,20000,20000,20000,20000,0
20241217,165500,55066890,20000,20000,20000,20000,0
20241217,165400,55066890,20000,20000,20000,20000,0
20241217,165300,55066890,20000,20000,20000,20000,0
20241217,165200,55066890,20000,20000,20000,20000,0
20241217,165100,55066890,20000,20000,20000,20000,0
20241217,165000,55066890,20000,20000,20000,20000,0
20241217,164900,55066890,20000,20000,20000,20000,0
20241217,164800,55066890,20000,20000,20000,20000,0
20241217,164700,55066890,20000,20000,20000,20000,85
20241217,164600,55066890,20000,20000,20000,20000,0
20241217,164500,55066890,20000,20000,20000,20000,0
20241217,164400,55066890,20000,20000,20000,20000,0
20241217,164300,55066890,20000,20000,20000,20000,0
20241217,164200,55066890,20000,20000,20000,20000,0
20241217,164100,55066890,20000,20000,20000,20000,0
20241217,164000,55066890,20000,20000,20000,20000,0
20241217,163900,55066890,20000,20000,20000,20000,0
20241217,163800,55066890,20000,20000,20000,20000,0
20241217,163700,55066890,20000,20000,20000,20000,0
20241217,163600,55066890,20000,20000,20000,20000,0
20241217,163500,55066890,20000,20000,20000,20000,0
20241217,163400,55066890,20000,20000,20000,20000,0
20241217,163300,55066890,20000,20000,20000,20000,0
20241217,163200,55066890,20000,20000,20000,20000,0
20241217,163100,55066890,20000,20000,20000,20000,0
20241217,163000,55066890,20000,20000,20000,20000,0
20241217,162900,55066890,20000,20000,20000,20000,0
20241217,162800,55066890,20000,20000,20000,20000,0
20241217,162700,55066890,20000,20000,20000,20000,0
20241217,162600,55066890,20000,20000,20000,20000,0
20241217,162500,55066890,20000,20000,20000,20000,0
20241217,162400,55066890,20000,20000,20000,20000,0
20241217,162300,55066890,20000,20000,20000,20000,0
20241217,162200,55066890,20000,20000,20000,20000,0
20241217,162100,55066890,20000,20000,20000,20000,0
20241217,162000,55066890,20000,20000,20000,20000,0
20241217,161900,55066890,20000,20000,20000,20000,0
20241217,161800,55066890,20000,20000,20000,20000,0
20241217,161700,55066890,20000,20000,20000,20000,85
20241217,161600,55066890,20000,20000,20000,20000,0
20241217,161500,55066890,20000,20000,20000,20000,0
20241217,161400,55066890,20000,20000,20000,20000,0
20241217,161300,55066890,20000,20000,20000,20000,0
20241217,161200,55066890,20000,20000,20000,20000,0
20241217,161100,55066890,20000,20000,20000,20000,0
20241217,161000,55066890,20000,20000,20000,20000,0
20241217,160900,55066890,20000,20000,20000,20000,0
20241217,160800,55066890,20000,20000,20000,20000,0
20241217,160700,55066890,20000,20000,20000,20000,0
20241217,160600,55066890,20000,20000,20000,20000,0
20241217,160500,55066890,20000,20000,20000,20000,0
20241217,160400,55066890,20000,20000,20000,20000,0
20241217,160300,55066890,20000,20000,20000,20000,0
20241217,160200,55066890,20000,20000,20000,20000,0
20241217,160100,55066890,20000,20000,20000,20000,0
20241217,160000,55066890,20000,20000,20000,20000,0
20241217,155900,55066890,20000,20000,20000,20000,0
20241217,155800,55066890,20000,20000,20000,20000,0
20241217,155700,55066890,20000,20000,20000,20000,0
20241217,155600,55066890,20000,20000,20000,20000,0
20241217,155500,55066890,20000,20000,20000,20000,0
20241217,155400,55066890,20000,20000,20000,20000,0
20241217,155300,55066890,20000,20000,20000,20000,0
20241217,155200,55066890,20000,20000,20000,20000,0
20241217,155100,55066890,20000,20000,20000,20000,0
20241217,155000,55066890,20000,20000,20000,20000,0
20241217,154900,55066890,20000,20000,20000,20000,0
20241217,154800,55066890,20000,20000,20000,20000,0
20241217,154700,55066890,20000,20000,20000,20000,85
20241217,154600,55066890,20000,20000,20000,20000,0
20241217,154500,55066890,20000,20000,20000,20000,0
20241217,154400,55066890,20000,20000,20000,20000,0
20241217,154300,55066890,20000,20000,20000,20000,0
20241217,154200,55066890,20000,20000,20000,20000,0
20241217,154100,55066890,20000,20000,20000,20000,0
20241217,154000,55066890,20000,20000,20000,20000,0
20241217,153900,55066890,20000,20000,20000,20000,0
20241217,153800,55066890,20000,20000,20000,20000,0
20241217,153700,55066890,20000,20000,20000,20000,0
20241217,153600,55066890,20000,20000,20000,20000,0
20241217,153500,55066890,20000,20000,20000,20000,0
20241217,153400,55066890,20000,20000,20000,20000,0
20241217,153300,55066890,20000,20000,20000,20000,0
20241217,153200,55066890,20000,20000,20000,20000,0
20241217,153100,55066890,20000,20000,20000,20000,0
20241217,153000,55066890,20000,20000,20000,20000,85
20241217,152900,53366890,19960,19960,19960,19960,0
20241217,152800,53366890,19960,19960,19960,19960,0
20241217,152700,53366890,19960,19960,19960,19960,0
20241217,152600,53366890,19960,19960,19960,19960,0
20241217,152500,53366890,19960,19960,19960,19960,0
20241217,152400,53366890,19960,19960,19960,19960,0
20241217,152300,53366890,19960,19960,19960,19960,0
20241217,152200,53366890,19960,19960,19960,19960,0
20241217,152100,53366890,19960,19960,19960,19960,0
20241217,152000,53366890,19960,19960,19960,19960,0
20241217,151900,53366890,19960,19820,19960,19820,491
20241217,151800,43600360,19830,19830,19830,19830,0
20241217,151700,43600360,19830,19830,19830,19830,0
20241217,151600,43600360,19830,19830,19830,19830,0
20241217,151500,43600360,19830,19830,19830,19830,0
20241217,151400,43600360,19830,19830,19830,19830,0
20241217,151300,43600360,19830,19830,19830,19830,0
20241217,151200,43600360,19830,19830,19830,19830,0
20241217,151100,43600360,19830,19830,19830,19830,0
20241217,151000,43600360,19830,19830,19830,19830,0
20241217,150900,43600360,19830,19830,19830,19830,0
20241217,150800,43600360,19830,19830,19830,19830,0
20241217,150700,43600360,19830,19830,19830,19830,0
20241217,150600,43600360,19830,19830,19830,19830,0
20241217,150500,43600360,19830,19830,19830,19830,0
20241217,150400,43600360,19830,19830,19830,19830,0
20241217,150300,43600360,19830,19830,19830,19830,0
20241217,150200,43600360,19830,19830,19830,19830,0
20241217,150100,43600360,19830,19830,19830,19830,0
20241217,150000,43600360,19830,19830,19830,19830,0
20241217,145900,43600360,19830,19830,19830,19830,0
20241217,145800,43600360,19830,19830,19830,19830,0
20241217,145700,43600360,19830,19830,19830,19830,0
20241217,145600,43600360,19830,19830,19830,19830,0
20241217,145500,43600360,19830,19830,19830,19830,0
20241217,145400,43600360,19830,19830,19830,19830,0
20241217,145300,43600360,19830,19830,19830,19830,0
20241217,145200,43600360,19830,19830,19830,19830,0
20241217,145100,43600360,19830,19830,19830,19830,0
20241217,145000,43600360,19830,19830,19830,19830,0
20241217,144900,43600360,19830,19830,19830,19830,0
20241217,144800,43600360,19830,19830,19830,19830,0
20241217,144700,43600360,19830,19830,19830,19830,0
20241217,144600,43600360,19830,19830,19830,19830,0
20241217,144500,43600360,19830,19830,19830,19830,0
20241217,144400,43600360,19830,19830,19830,19830,0
20241217,144300,43600360,19830,19830,19830,19830,0
20241217,144200,43600360,19830,19830,19830,19830,0
20241217,144100,43600360,19830,19830,19830,19830,0
20241217,144000,43600360,19830,19830,19830,19830,0
20241217,143900,43600360,19830,19830,19830,19830,0
20241217,143800,43600360,19830,19830,19830,19830,0
20241217,143700,43600360,19830,19830,19830,19830,0
20241217,143600,43600360,19830,19830,19830,19830,0
20241217,143500,43600360,19830,19830,19830,19830,0
20241217,143400,43600360,19830,19830,19830,19830,0
20241217,143300,43600360,19830,19830,19830,19830,0
20241217,143200,43600360,19830,19830,19830,19830,138
20241217,143100,40863820,19830,19830,19830,19830,0
20241217,143000,40863820,19830,19830,19830,19830,0
20241217,142900,40863820,19830,19840,19840,19830,112
20241217,142800,38642800,19800,19800,19800,19800,0
20241217,142700,38642800,19800,19800,19800,19800,0
20241217,142600,38642800,19800,19800,19800,19800,0
20241217,142500,38642800,19800,19830,19830,19800,16
20241217,142400,38325580,19840,19840,19840,19840,0
20241217,142300,38325580,19840,19850,19850,19840,100
20241217,142200,36341570,19860,19860,19860,19860,0
20241217,142100,36341570,19860,19860,19860,19860,0
20241217,142000,36341570,19860,19870,19870,19860,110
20241217,141900,34156910,19870,19870,19870,19870,0
20241217,141800,34156910,19870,19870,19870,19870,0
20241217,141700,34156910,19870,19870,19870,19870,1
20241217,141600,34137040,19900,19900,19900,19900,0
20241217,141500,34137040,19900,19900,19900,19900,0
20241217,141400,34137040,19900,19900,19900,19900,2
20241217,141300,34097240,19900,19900,19900,19900,0
20241217,141200,34097240,19900,19900,19900,19900,0
20241217,141100,34097240,19900,19900,19900,19900,0
20241217,141000,34097240,19900,19900,19900,19900,0
20241217,140900,34097240,19900,19900,19900,19900,10
20241217,140800,33898240,19900,19900,19900,19900,0
20241217,140700,33898240,19900,19900,19900,19900,2
20241217,140600,33858440,19900,19900,19900,19900,0
20241217,140500,33858440,19900,19900,19900,19900,10
20241217,140400,33659440,19880,19880,19880,19880,2
20241217,140300,33619680,19860,19860,19860,19860,0
20241217,140200,33619680,19860,19860,19860,19860,0
20241217,140100,33619680,19860,19860,19860,19860,0
20241217,140000,33619680,19860,19860,19860,19860,0
20241217,135900,33619680,19860,19860,19860,19860,0
20241217,135800,33619680,19860,19860,19860,19860,0
20241217,135700,33619680,19860,19860,19860,19860,0
20241217,135600,33619680,19860,19860,19860,19860,0
20241217,135500,33619680,19860,19860,19860,19860,0
20241217,135400,33619680,19860,19860,19860,19860,0
20241217,135300,33619680,19860,19860,19860,19860,0
20241217,135200,33619680,19860,19860,19860,19860,0
20241217,135100,33619680,19860,19860,19860,19860,0
20241217,135000,33619680,19860,19860,19860,19860,0
20241217,134900,33619680,19860,19860,19860,19860,0
20241217,134800,33619680,19860,19860,19860,19860,0
20241217,134700,33619680,19860,19860,19860,19860,0
20241217,134600,33619680,19860,19860,19860,19860,0
20241217,134500,33619680,19860,19860,19860,19860,0
20241217,134400,33619680,19860,19860,19860,19860,0
20241217,134300,33619680,19860,19860,19860,19860,0
20241217,134200,33619680,19860,19860,19860,19860,0
20241217,134100,33619680,19860,19860,19860,19860,47
20241217,134000,32686260,19880,19860,19880,19860,55
20241217,133900,31593320,19850,19850,19850,19850,0
20241217,133800,31593320,19850,19850,19850,19850,0
20241217,133700,31593320,19850,19840,19850,19840,42
20241217,133600,30759650,19840,19840,19840,19840,0
20241217,133500,30759650,19840,19840,19840,19840,0
20241217,133400,30759650,19840,19840,19840,19840,0
20241217,133300,30759650,19840,19840,19840,19840,1
20241217,133200,30739810,19830,19830,19830,19830,1
20241217,133100,30719980,19810,19810,19810,19810,0
20241217,133000,30719980,19810,19810,19810,19810,0
20241217,132900,30719980,19810,19810,19810,19810,0
20241217,132800,30719980,19810,19810,19810,19810,0
20241217,132700,30719980,19810,19810,19810,19810,0
20241217,132600,30719980,19810,19810,19810,19810,1
20241217,132500,30700170,19830,19830,19830,19830,0
20241217,132400,30700170,19830,19830,19830,19830,0
20241217,132300,30700170,19830,19830,19830,19830,0
20241217,132200,30700170,19830,19830,19830,19830,0
20241217,132100,30700170,19830,19830,19830,19830,0
20241217,132000,30700170,19830,19830,19830,19830,0
20241217,131900,30700170,19830,19830,19830,19830,0
20241217,131800,30700170,19830,19830,19830,19830,0
20241217,131700,30700170,19830,19830,19830,19830,10
20241217,131600,30501870,19820,19820,19820,19820,20
20241217,131500,30105470,19800,19800,19800,19800,0
20241217,131400,30105470,19800,19800,19800,19800,0
20241217,131300,30105470,19800,19800,19800,19800,0
20241217,131200,30105470,19800,19800,19800,19800,0
20241217,131100,30105470,19800,19800,19800,19800,0
20241217,131000,30105470,19800,19800,19800,19800,0
20241217,130900,30105470,19800,19800,19800,19800,0
20241217,130800,30105470,19800,19800,19800,19800,0
20241217,130700,30105470,19800,19800,19800,19800,5
20241217,130600,30006470,19820,19820,19820,19820,0
20241217,130500,30006470,19820,19820,19820,19820,0
20241217,130400,30006470,19820,19820,19820,19820,0
20241217,130300,30006470,19820,19820,19820,19820,0
20241217,130200,30006470,19820,19820,19820,19820,0
20241217,130100,30006470,19820,19820,19820,19820,0
20241217,130000,30006470,19820,19820,19820,19820,0
20241217,125900,30006470,19820,19820,19820,19820,0
20241217,125800,30006470,19820,19820,19820,19820,0
20241217,125700,30006470,19820,19820,19820,19820,0
20241217,125600,30006470,19820,19820,19820,19820,0
20241217,125500,30006470,19820,19820,19820,19820,0
20241217,125400,30006470,19820,19820,19820,19820,0
20241217,125300,30006470,19820,19820,19820,19820,0
20241217,125200,30006470,19820,19820,19820,19820,0
20241217,125100,30006470,19820,19820,19820,19820,0
20241217,125000,30006470,19820,19820,19820,19820,0
20241217,124900,30006470,19820,19820,19820,19820,0
20241217,124800,30006470,19820,19820,19820,19820,0
20241217,124700,30006470,19820,19820,19820,19820,0
20241217,124600,30006470,19820,19820,19820,19820,0
20241217,124500,30006470,19820,19820,19820,19820,0
20241217,124400,30006470,19820,19820,19820,19820,0
20241217,124300,30006470,19820,19820,19820,19820,0
20241217,124200,30006470,19820,19820,19820,19820,0
20241217,124100,30006470,19820,19820,19820,19820,0
20241217,124000,30006470,19820,19820,19820,19820,0
20241217,123900,30006470,19820,19820,19820,19820,0
20241217,123800,30006470,19820,19820,19820,19820,0
20241217,123700,30006470,19820,19820,19820,19820,0
20241217,123600,30006470,19820,19820,19820,19820,0
20241217,123500,30006470,19820,19820,19820,19820,0
20241217,123400,30006470,19820,19820,19820,19820,0
20241217,123300,30006470,19820,19830,19830,19820,2
20241217,123200,29966820,19820,19820,19820,19820,0
20241217,123100,29966820,19820,19820,19820,19820,0
20241217,123000,29966820,19820,19820,19820,19820,0
20241217,122900,29966820,19820,19820,19820,19820,0
20241217,122800,29966820,19820,19820,19820,19820,0
20241217,122700,29966820,19820,19820,19820,19820,0
20241217,122600,29966820,19820,19820,19820,19820,0
20241217,122500,29966820,19820,19820,19820,19820,0
20241217,122400,29966820,19820,19820,19820,19820,0
20241217,122300,29966820,19820,19820,19820,19820,0
20241217,122200,29966820,19820,19820,19820,19820,0
20241217,122100,29966820,19820,19820,19820,19820,0
20241217,122000,29966820,19820,19820,19820,19820,0
20241217,121900,29966820,19820,19820,19820,19820,0
20241217,121800,29966820,19820,19820,19820,19820,0
20241217,121700,29966820,19820,19820,19820,19820,0
20241217,121600,29966820,19820,19820,19820,19820,0
20241217,121500,29966820,19820,19820,19820,19820,0
20241217,121400,29966820,19820,19820,19820,19820,0
20241217,121300,29966820,19820,19820,19820,19820,0
20241217,121200,29966820,19820,19820,19820,19820,0
20241217,121100,29966820,19820,19820,19820,19820,0
20241217,121000,29966820,19820,19820,19820,19820,0
20241217,120900,29966820,19820,19820,19820,19820,0
20241217,120800,29966820,19820,19820,19820,19820,0
20241217,120700,29966820,19820,19820,19820,19820,0
20241217,120600,29966820,19820,19820,19820,19820,0
20241217,120500,29966820,19820,19820,19820,19820,0
20241217,120400,29966820,19820,19820,19820,19820,0
20241217,120300,29966820,19820,19820,19820,19820,0
20241217,120200,29966820,19820,19820,19820,19820,0
20241217,120100,29966820,19820,19820,19820,19820,0
20241217,120000,29966820,19820,19820,19820,19820,0
20241217,115900,29966820,19820,19820,19820,19820,0
20241217,115800,29966820,19820,19820,19820,19820,0
20241217,115700,29966820,19820,19820,19820,19820,0
20241217,115600,29966820,19820,19820,19820,19820,0
20241217,115500,29966820,19820,19820,19820,19820,1
20241217,115400,29947000,19830,19830,19830,19830,10
20241217,115300,29748700,19830,19830,19830,19830,0
20241217,115200,29748700,19830,19830,19830,19830,0
20241217,115100,29748700,19830,19830,19830,19830,0
20241217,115000,29748700,19830,19830,19830,19830,0
20241217,114900,29748700,19830,19830,19830,19830,0
20241217,114800,29748700,19830,19830,19830,19830,121
20241217,114700,27349270,19830,19830,19830,19830,0
20241217,114600,27349270,19830,19830,19830,19830,20
20241217,114500,26952670,19830,19830,19830,19830,0
20241217,114400,26952670,19830,19830,19830,19830,0
20241217,114300,26952670,19830,19830,19830,19830,0
20241217,114200,26952670,19830,19830,19830,19830,5
20241217,114100,26853520,19850,19850,19850,19850,0
20241217,114000,26853520,19850,19850,19850,19850,0
20241217,113900,26853520,19850,19850,19850,19850,30
20241217,113800,26258020,19840,19840,19840,19840,0
20241217,113700,26258020,19840,19840,19840,19840,0
20241217,113600,26258020,19840,19840,19840,19840,0
20241217,113500,26258020,19840,19830,19840,19830,39
20241217,113400,25484310,19830,19830,19830,19830,51
20241217,113300,24472980,19800,19800,19800,19800,0
20241217,113200,24472980,19800,19800,19800,19800,0
20241217,113100,24472980,19800,19800,19800,19800,0
20241217,113000,24472980,19800,19800,19800,19800,0
20241217,112900,24472980,19800,19800,19800,19800,0
20241217,112800,24472980,19800,19800,19800,19800,0
20241217,112700,24472980,19800,19790,19800,19790,592
20241217,112600,12751440,19780,19780,19780,19780,0
20241217,112500,12751440,19780,19780,19780,19780,0
20241217,112400,12751440,19780,19780,19780,19780,0
20241217,112300,12751440,19780,19780,19780,19780,0
20241217,112200,12751440,19780,19780,19780,19780,0
20241217,112100,12751440,19780,19780,19780,19780,0
20241217,112000,12751440,19780,19780,19780,19780,0
20241217,111900,12751440,19780,19780,19780,19780,0
20241217,111800,12751440,19780,19780,19780,19780,0
20241217,111700,12751440,19780,19780,19780,19780,0
20241217,111600,12751440,19780,19780,19780,19780,0
20241217,111500,12751440,19780,19780,19780,19780,0
20241217,111400,12751440,19780,19790,19790,19780,31
20241217,111300,12138250,19800,19800,19800,19800,0
20241217,111200,12138250,19800,19810,19810,19800,21
20241217,111100,11722340,19830,19810,19830,19810,10
20241217,111000,11524060,19830,19830,19830,19830,0
20241217,110900,11524060,19830,19830,19830,19830,0
20241217,110800,11524060,19830,19810,19830,19810,2
20241217,110700,11484420,19800,19800,19800,19800,1
20241217,110600,11464620,19780,19780,19780,19780,0
20241217,110500,11464620,19780,19780,19780,19780,0
20241217,110400,11464620,19780,19780,19780,19780,0
20241217,110300,11464620,19780,19780,19780,19780,0
20241217,110200,11464620,19780,19780,19780,19780,0
20241217,110100,11464620,19780,19780,19780,19780,0
20241217,110000,11464620,19780,19780,19780,19780,0
20241217,105900,11464620,19780,19780,19780,19780,1
20241217,105800,11444840,19780,19780,19780,19780,1
20241217,105700,11425060,19830,19830,19830,19830,0
20241217,105600,11425060,19830,19830,19830,19830,0
20241217,105500,11425060,19830,19830,19830,19830,1
20241217,105400,11405230,19830,19830,19830,19830,0
20241217,105300,11405230,19830,19830,19830,19830,0
20241217,105200,11405230,19830,19830,19830,19830,0
20241217,105100,11405230,19830,19750,19830,19750,5
20241217,105000,11306300,19740,19740,19740,19740,1
20241217,104900,11286560,19720,19720,19720,19720,41
20241217,104800,10478040,19720,19720,19720,19720,0
20241217,104700,10478040,19720,19720,19720,19720,0
20241217,104600,10478040,19720,19720,19720,19720,0
20241217,104500,10478040,19720,19720,19720,19720,0
20241217,104400,10478040,19720,19720,19720,19720,0
20241217,104300,10478040,19720,19720,19720,19720,0
20241217,104200,10478040,19720,19720,19720,19720,0
20241217,104100,10478040,19720,19720,19720,19720,0
20241217,104000,10478040,19720,19720,19720,19720,0
20241217,103900,10478040,19720,19720,19720,19720,0
20241217,103800,10478040,19720,19720,19720,19720,0
20241217,103700,10478040,19720,19720,19720,19720,0
20241217,103600,10478040,19720,19720,19720,19720,0
20241217,103500,10478040,19720,19720,19720,19720,0
20241217,103400,10478040,19720,19720,19720,19720,0
20241217,103300,10478040,19720,19720,19720,19720,0
20241217,103200,10478040,19720,19720,19720,19720,0
20241217,103100,10478040,19720,19720,19720,19720,0
20241217,103000,10478040,19720,19720,19720,19720,0
20241217,102900,10478040,19720,19720,19720,19720,1
20241217,102800,10458320,19700,19700,19700,19700,0
20241217,102700,10458320,19700,19700,19700,19700,10
20241217,102600,10261320,19700,19700,19700,19700,0
20241217,102500,10261320,19700,19700,19700,19700,1
20241217,102400,10241620,19720,19700,19720,19690,4
20241217,102300,10162820,19730,19730,19730,19730,0
20241217,102200,10162820,19730,19730,19730,19730,0
20241217,102100,10162820,19730,19730,19730,19730,0
20241217,102000,10162820,19730,19730,19730,19730,0
20241217,101900,10162820,19730,19730,19730,19730,5
20241217,101800,10064170,19730,19730,19730,19730,0
20241217,101700,10064170,19730,19730,19730,19730,59
20241217,101600,8900100,19690,19740,19740,19690,300
20241217,101500,2988790,19740,19740,19740,19740,0
20241217,101400,2988790,19740,19740,19740,19740,0
20241217,101300,2988790,19740,19740,19740,19740,0
20241217,101200,2988790,19740,19740,19740,19740,0
20241217,101100,2988790,19740,19740,19740,19740,0
20241217,101000,2988790,19740,19730,19740,19730,3
20241217,100900,2929590,19730,19750,19750,19730,3
20241217,100800,2870380,19760,19760,19760,19760,0
20241217,100700,2870380,19760,19760,19760,19760,1
20241217,100600,2850620,19760,19760,19760,19760,0
20241217,100500,2850620,19760,19760,19760,19760,10
20241217,100400,2653020,19770,19770,19770,19770,1
20241217,100300,2633250,19760,19760,19760,19760,0
20241217,100200,2633250,19760,19760,19760,19760,0
20241217,100100,2633250,19760,19760,19760,19760,0
20241217,100000,2633250,19760,19760,19760,19760,0
20241217,095900,2633250,19760,19770,19770,19760,2
20241217,095800,2593720,19830,19830,19830,19830,0
20241217,095700,2593720,19830,19830,19830,19830,0
20241217,095600,2593720,19830,19780,19830,19780,5
20241217,095500,2494710,19750,19750,19750,19750,1
20241217,095400,2474960,19750,19750,19750,19750,1
20241217,095300,2455210,19750,19750,19750,19750,0
20241217,095200,2455210,19750,19750,19750,19750,0
20241217,095100,2455210,19750,19760,19760,19750,4
20241217,095000,2376190,19830,19830,19830,19830,0
20241217,094900,2376190,19830,19830,19830,19830,0
20241217,094800,2376190,19830,19830,19830,19830,0
20241217,094700,2376190,19830,19830,19830,19830,0
20241217,094600,2376190,19830,19830,19830,19830,0
20241217,094500,2376190,19830,19830,19830,19830,0
20241217,094400,2376190,19830,19830,19830,19830,0
20241217,094300,2376190,19830,19830,19830,19830,0
20241217,094200,2376190,19830,19830,19830,19830,0
20241217,094100,2376190,19830,19830,19830,19830,5
20241217,094000,2277040,19750,19750,19750,19750,1
20241217,093900,2257290,19770,19770,19770,19770,1
20241217,093800,2237520,19780,19780,19780,19780,1
20241217,093700,2217740,19700,19700,19700,19700,0
20241217,093600,2217740,19700,19700,19700,19700,0
20241217,093500,2217740,19700,19700,19700,19700,0
20241217,093400,2217740,19700,19700,19700,19700,0
20241217,093300,2217740,19700,19700,19700,19700,0
20241217,093200,2217740,19700,19700,19700,19700,0
20241217,093100,2217740,19700,19700,19700,19700,0
20241217,093000,2217740,19700,19700,19700,19700,0
20241217,092900,2217740,19700,19700,19700,19700,0
20241217,092800,2217740,19700,19700,19700,19700,0
20241217,092700,2217740,19700,19700,19700,19700,0
20241217,092600,2217740,19700,19700,19700,19700,10
20241217,092500,2020740,19810,19810,19810,19810,0
20241217,092400,2020740,19810,19810,19810,19810,0
20241217,092300,2020740,19810,19810,19810,19810,0
20241217,092200,2020740,19810,19810,19810,19810,0
20241217,092100,2020740,19810,19810,19810,19810,0
20241217,092000,2020740,19810,19810,19810,19810,0
20241217,091900,2020740,19810,19810,19810,19810,0
20241217,091800,2020740,19810,19810,19810,19810,0
20241217,091700,2020740,19810,19810,19810,19810,0
20241217,091600,2020740,19810,19810,19810,19810,0
20241217,091500,2020740,19810,19810,19810,19810,11
20241217,091400,1802830,19810,19810,19810,19810,0
20241217,091300,1802830,19810,19810,19810,19810,50
20241217,091200,812330,19810,19810,19810,19810,1
20241217,091100,792520,19810,19810,19810,19810,0
20241217,091000,792520,19810,19810,19810,19810,0
20241217,090900,792520,19810,19810,19810,19810,5
20241217,090800,693470,19810,19810,19810,19810,7
20241217,090700,554800,19820,19820,19820,19820,0
20241217,090600,554800,19820,19820,19820,19820,0
20241217,090500,554800,19820,19820,19830,19820,10
20241217,090400,356580,19810,19810,19810,19810,0
20241217,090300,356580,19810,19810,19810,19810,0
20241217,090200,356580,19810,19810,19810,19810,0
20241217,090100,356580,19810,19810,19810,19810,0
20241217,090000,356580,19810,19810,19810,19810,18