KissMeData/127120/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,202200,392554960,4200,4200,4200,4200,774
20241217,202100,392554960,4200,4200,4200,4200,0
20241217,202000,392554960,4200,4200,4200,4200,0
20241217,201900,392554960,4200,4200,4200,4200,0
20241217,201800,392554960,4200,4200,4200,4200,0
20241217,201700,392554960,4200,4200,4200,4200,0
20241217,201600,392554960,4200,4200,4200,4200,0
20241217,201500,392554960,4200,4200,4200,4200,0
20241217,201400,392554960,4200,4200,4200,4200,0
20241217,201300,392554960,4200,4200,4200,4200,0
20241217,201200,392554960,4200,4200,4200,4200,0
20241217,201100,392554960,4200,4200,4200,4200,0
20241217,201000,392554960,4200,4200,4200,4200,0
20241217,200900,392554960,4200,4200,4200,4200,0
20241217,200800,392554960,4200,4200,4200,4200,0
20241217,200700,392554960,4200,4200,4200,4200,0
20241217,200600,392554960,4200,4200,4200,4200,0
20241217,200500,392554960,4200,4200,4200,4200,0
20241217,200400,392554960,4200,4200,4200,4200,0
20241217,200300,392554960,4200,4200,4200,4200,0
20241217,200200,392554960,4200,4200,4200,4200,0
20241217,200100,392554960,4200,4200,4200,4200,0
20241217,200000,392554960,4200,4200,4200,4200,0
20241217,195900,392554960,4200,4200,4200,4200,0
20241217,195800,392554960,4200,4200,4200,4200,0
20241217,195700,392554960,4200,4200,4200,4200,0
20241217,195600,392554960,4200,4200,4200,4200,0
20241217,195500,392554960,4200,4200,4200,4200,0
20241217,195400,392554960,4200,4200,4200,4200,0
20241217,195300,392554960,4200,4200,4200,4200,0
20241217,195200,392554960,4200,4200,4200,4200,774
20241217,195100,392554960,4200,4200,4200,4200,0
20241217,195000,392554960,4200,4200,4200,4200,0
20241217,194900,392554960,4200,4200,4200,4200,0
20241217,194800,392554960,4200,4200,4200,4200,0
20241217,194700,392554960,4200,4200,4200,4200,0
20241217,194600,392554960,4200,4200,4200,4200,0
20241217,194500,392554960,4200,4200,4200,4200,0
20241217,194400,392554960,4200,4200,4200,4200,0
20241217,194300,392554960,4200,4200,4200,4200,0
20241217,194200,392554960,4200,4200,4200,4200,0
20241217,194100,392554960,4200,4200,4200,4200,0
20241217,194000,392554960,4200,4200,4200,4200,0
20241217,193900,392554960,4200,4200,4200,4200,0
20241217,193800,392554960,4200,4200,4200,4200,0
20241217,193700,392554960,4200,4200,4200,4200,0
20241217,193600,392554960,4200,4200,4200,4200,0
20241217,193500,392554960,4200,4200,4200,4200,0
20241217,193400,392554960,4200,4200,4200,4200,0
20241217,193300,392554960,4200,4200,4200,4200,0
20241217,193200,392554960,4200,4200,4200,4200,0
20241217,193100,392554960,4200,4200,4200,4200,0
20241217,193000,392554960,4200,4200,4200,4200,0
20241217,192900,392554960,4200,4200,4200,4200,0
20241217,192800,392554960,4200,4200,4200,4200,0
20241217,192700,392554960,4200,4200,4200,4200,0
20241217,192600,392554960,4200,4200,4200,4200,0
20241217,192500,392554960,4200,4200,4200,4200,0
20241217,192400,392554960,4200,4200,4200,4200,0
20241217,192300,392554960,4200,4200,4200,4200,0
20241217,192200,392554960,4200,4200,4200,4200,774
20241217,192100,392554960,4200,4200,4200,4200,0
20241217,192000,392554960,4200,4200,4200,4200,0
20241217,191900,392554960,4200,4200,4200,4200,0
20241217,191800,392554960,4200,4200,4200,4200,0
20241217,191700,392554960,4200,4200,4200,4200,0
20241217,191600,392554960,4200,4200,4200,4200,0
20241217,191500,392554960,4200,4200,4200,4200,0
20241217,191400,392554960,4200,4200,4200,4200,0
20241217,191300,392554960,4200,4200,4200,4200,0
20241217,191200,392554960,4200,4200,4200,4200,0
20241217,191100,392554960,4200,4200,4200,4200,0
20241217,191000,392554960,4200,4200,4200,4200,0
20241217,190900,392554960,4200,4200,4200,4200,0
20241217,190800,392554960,4200,4200,4200,4200,0
20241217,190700,392554960,4200,4200,4200,4200,0
20241217,190600,392554960,4200,4200,4200,4200,0
20241217,190500,392554960,4200,4200,4200,4200,0
20241217,190400,392554960,4200,4200,4200,4200,0
20241217,190300,392554960,4200,4200,4200,4200,0
20241217,190200,392554960,4200,4200,4200,4200,0
20241217,190100,392554960,4200,4200,4200,4200,0
20241217,190000,392554960,4200,4200,4200,4200,0
20241217,185900,392554960,4200,4200,4200,4200,0
20241217,185800,392554960,4200,4200,4200,4200,0
20241217,185700,392554960,4200,4200,4200,4200,0
20241217,185600,392554960,4200,4200,4200,4200,0
20241217,185500,392554960,4200,4200,4200,4200,0
20241217,185400,392554960,4200,4200,4200,4200,0
20241217,185300,392554960,4200,4200,4200,4200,0
20241217,185200,392554960,4200,4200,4200,4200,774
20241217,185100,392554960,4200,4200,4200,4200,0
20241217,185000,392554960,4200,4200,4200,4200,0
20241217,184900,392554960,4200,4200,4200,4200,0
20241217,184800,392554960,4200,4200,4200,4200,0
20241217,184700,392554960,4200,4200,4200,4200,0
20241217,184600,392554960,4200,4200,4200,4200,0
20241217,184500,392554960,4200,4200,4200,4200,0
20241217,184400,392554960,4200,4200,4200,4200,0
20241217,184300,392554960,4200,4200,4200,4200,0
20241217,184200,392554960,4200,4200,4200,4200,0
20241217,184100,392554960,4200,4200,4200,4200,0
20241217,184000,392554960,4200,4200,4200,4200,0
20241217,183900,392554960,4200,4200,4200,4200,0
20241217,183800,392554960,4200,4200,4200,4200,0
20241217,183700,392554960,4200,4200,4200,4200,0
20241217,183600,392554960,4200,4200,4200,4200,0
20241217,183500,392554960,4200,4200,4200,4200,0
20241217,183400,392554960,4200,4200,4200,4200,0
20241217,183300,392554960,4200,4200,4200,4200,0
20241217,183200,392554960,4200,4200,4200,4200,0
20241217,183100,392554960,4200,4200,4200,4200,0
20241217,183000,392554960,4200,4200,4200,4200,0
20241217,182900,392554960,4200,4200,4200,4200,0
20241217,182800,392554960,4200,4200,4200,4200,0
20241217,182700,392554960,4200,4200,4200,4200,0
20241217,182600,392554960,4200,4200,4200,4200,0
20241217,182500,392554960,4200,4200,4200,4200,0
20241217,182400,392554960,4200,4200,4200,4200,0
20241217,182300,392554960,4200,4200,4200,4200,0
20241217,182200,392554960,4200,4200,4200,4200,774
20241217,182100,392554960,4200,4200,4200,4200,0
20241217,182000,392554960,4200,4200,4200,4200,0
20241217,181900,392554960,4200,4200,4200,4200,0
20241217,181800,392554960,4200,4200,4200,4200,0
20241217,181700,392554960,4200,4200,4200,4200,0
20241217,181600,392554960,4200,4200,4200,4200,0
20241217,181500,392554960,4200,4200,4200,4200,0
20241217,181400,392554960,4200,4200,4200,4200,0
20241217,181300,392554960,4200,4200,4200,4200,0
20241217,181200,392554960,4200,4200,4200,4200,0
20241217,181100,392554960,4200,4200,4200,4200,0
20241217,181000,392554960,4200,4200,4200,4200,0
20241217,180900,392554960,4200,4200,4200,4200,0
20241217,180800,392554960,4200,4200,4200,4200,0
20241217,180700,392554960,4200,4200,4200,4200,0
20241217,180600,392554960,4200,4200,4200,4200,0
20241217,180500,392554960,4200,4200,4200,4200,0
20241217,180400,392554960,4200,4200,4200,4200,0
20241217,180300,392554960,4200,4200,4200,4200,0
20241217,180200,392554960,4200,4200,4200,4200,0
20241217,180100,392554960,4200,4200,4200,4200,0
20241217,180000,392554960,4200,4200,4200,4200,0
20241217,175900,392554960,4200,4200,4200,4200,0
20241217,175800,392554960,4200,4200,4200,4200,0
20241217,175700,392554960,4200,4200,4200,4200,0
20241217,175600,392554960,4200,4200,4200,4200,0
20241217,175500,392554960,4200,4200,4200,4200,0
20241217,175400,392554960,4200,4200,4200,4200,0
20241217,175300,392554960,4200,4200,4200,4200,0
20241217,175200,392554960,4200,4200,4200,4200,774
20241217,175100,392554960,4200,4200,4200,4200,0
20241217,175000,392554960,4200,4200,4200,4200,0
20241217,174900,392554960,4200,4200,4200,4200,0
20241217,174800,392554960,4200,4200,4200,4200,0
20241217,174700,392554960,4200,4200,4200,4200,0
20241217,174600,392554960,4200,4200,4200,4200,0
20241217,174500,392554960,4200,4200,4200,4200,0
20241217,174400,392554960,4200,4200,4200,4200,0
20241217,174300,392554960,4200,4200,4200,4200,0
20241217,174200,392554960,4200,4200,4200,4200,0
20241217,174100,392554960,4200,4200,4200,4200,0
20241217,174000,392554960,4200,4200,4200,4200,0
20241217,173900,392554960,4200,4200,4200,4200,0
20241217,173800,392554960,4200,4200,4200,4200,0
20241217,173700,392554960,4200,4200,4200,4200,0
20241217,173600,392554960,4200,4200,4200,4200,0
20241217,173500,392554960,4200,4200,4200,4200,0
20241217,173400,392554960,4200,4200,4200,4200,0
20241217,173300,392554960,4200,4200,4200,4200,0
20241217,173200,392554960,4200,4200,4200,4200,0
20241217,173100,392554960,4200,4200,4200,4200,0
20241217,173000,392554960,4200,4200,4200,4200,0
20241217,172900,392554960,4200,4200,4200,4200,0
20241217,172800,392554960,4200,4200,4200,4200,0
20241217,172700,392554960,4200,4200,4200,4200,0
20241217,172600,392554960,4200,4200,4200,4200,0
20241217,172500,392554960,4200,4200,4200,4200,0
20241217,172400,392554960,4200,4200,4200,4200,0
20241217,172300,392554960,4200,4200,4200,4200,0
20241217,172200,392554960,4200,4200,4200,4200,774
20241217,172100,392554960,4200,4200,4200,4200,0
20241217,172000,392554960,4200,4200,4200,4200,0
20241217,171900,392554960,4200,4200,4200,4200,0
20241217,171800,392554960,4200,4200,4200,4200,0
20241217,171700,392554960,4200,4200,4200,4200,0
20241217,171600,392554960,4200,4200,4200,4200,0
20241217,171500,392554960,4200,4200,4200,4200,0
20241217,171400,392554960,4200,4200,4200,4200,0
20241217,171300,392554960,4200,4200,4200,4200,0
20241217,171200,392554960,4200,4200,4200,4200,0
20241217,171100,392554960,4200,4200,4200,4200,0
20241217,171000,392554960,4200,4200,4200,4200,0
20241217,170900,392554960,4200,4200,4200,4200,0
20241217,170800,392554960,4200,4200,4200,4200,0
20241217,170700,392554960,4200,4200,4200,4200,0
20241217,170600,392554960,4200,4200,4200,4200,0
20241217,170500,392554960,4200,4200,4200,4200,0
20241217,170400,392554960,4200,4200,4200,4200,0
20241217,170300,392554960,4200,4200,4200,4200,0
20241217,170200,392554960,4200,4200,4200,4200,0
20241217,170100,392554960,4200,4200,4200,4200,0
20241217,170000,392554960,4200,4200,4200,4200,0
20241217,165900,392554960,4200,4200,4200,4200,0
20241217,165800,392554960,4200,4200,4200,4200,0
20241217,165700,392554960,4200,4200,4200,4200,0
20241217,165600,392554960,4200,4200,4200,4200,0
20241217,165500,392554960,4200,4200,4200,4200,0
20241217,165400,392554960,4200,4200,4200,4200,0
20241217,165300,392554960,4200,4200,4200,4200,0
20241217,165200,392554960,4200,4200,4200,4200,774
20241217,165100,392554960,4200,4200,4200,4200,0
20241217,165000,392554960,4200,4200,4200,4200,0
20241217,164900,392554960,4200,4200,4200,4200,0
20241217,164800,392554960,4200,4200,4200,4200,0
20241217,164700,392554960,4200,4200,4200,4200,0
20241217,164600,392554960,4200,4200,4200,4200,0
20241217,164500,392554960,4200,4200,4200,4200,0
20241217,164400,392554960,4200,4200,4200,4200,0
20241217,164300,392554960,4200,4200,4200,4200,0
20241217,164200,392554960,4200,4200,4200,4200,0
20241217,164100,392554960,4200,4200,4200,4200,0
20241217,164000,392554960,4200,4200,4200,4200,0
20241217,163900,392554960,4200,4200,4200,4200,0
20241217,163800,392554960,4200,4200,4200,4200,0
20241217,163700,392554960,4200,4200,4200,4200,0
20241217,163600,392554960,4200,4200,4200,4200,0
20241217,163500,392554960,4200,4200,4200,4200,0
20241217,163400,392554960,4200,4200,4200,4200,0
20241217,163300,392554960,4200,4200,4200,4200,0
20241217,163200,392554960,4200,4200,4200,4200,0
20241217,163100,392554960,4200,4200,4200,4200,0
20241217,163000,392554960,4200,4200,4200,4200,0
20241217,162900,392554960,4200,4200,4200,4200,0
20241217,162800,392554960,4200,4200,4200,4200,0
20241217,162700,392554960,4200,4200,4200,4200,0
20241217,162600,392554960,4200,4200,4200,4200,0
20241217,162500,392554960,4200,4200,4200,4200,0
20241217,162400,392554960,4200,4200,4200,4200,0
20241217,162300,392554960,4200,4200,4200,4200,0
20241217,162200,392554960,4200,4200,4200,4200,774
20241217,162100,392554960,4200,4200,4200,4200,0
20241217,162000,392554960,4200,4200,4200,4200,0
20241217,161900,392554960,4200,4200,4200,4200,0
20241217,161800,392554960,4200,4200,4200,4200,0
20241217,161700,392554960,4200,4200,4200,4200,0
20241217,161600,392554960,4200,4200,4200,4200,0
20241217,161500,392554960,4200,4200,4200,4200,0
20241217,161400,392554960,4200,4200,4200,4200,0
20241217,161300,392554960,4200,4200,4200,4200,0
20241217,161200,392554960,4200,4200,4200,4200,0
20241217,161100,392554960,4200,4200,4200,4200,0
20241217,161000,392554960,4200,4200,4200,4200,0
20241217,160900,392554960,4200,4200,4200,4200,0
20241217,160800,392554960,4200,4200,4200,4200,0
20241217,160700,392554960,4200,4200,4200,4200,0
20241217,160600,392554960,4200,4200,4200,4200,0
20241217,160500,392554960,4200,4200,4200,4200,0
20241217,160400,392554960,4200,4200,4200,4200,0
20241217,160300,392554960,4200,4200,4200,4200,0
20241217,160200,392554960,4200,4200,4200,4200,0
20241217,160100,392554960,4200,4200,4200,4200,0
20241217,160000,392554960,4200,4200,4200,4200,0
20241217,155900,392554960,4200,4200,4200,4200,0
20241217,155800,392554960,4200,4200,4200,4200,0
20241217,155700,392554960,4200,4200,4200,4200,0
20241217,155600,392554960,4200,4200,4200,4200,0
20241217,155500,392554960,4200,4200,4200,4200,0
20241217,155400,392554960,4200,4200,4200,4200,0
20241217,155300,392554960,4200,4200,4200,4200,0
20241217,155200,392554960,4200,4200,4200,4200,774
20241217,155100,392554960,4200,4200,4200,4200,0
20241217,155000,392554960,4200,4200,4200,4200,0
20241217,154900,392554960,4200,4200,4200,4200,0
20241217,154800,392554960,4200,4200,4200,4200,0
20241217,154700,392554960,4200,4200,4200,4200,0
20241217,154600,392554960,4200,4200,4200,4200,0
20241217,154500,392554960,4200,4200,4200,4200,0
20241217,154400,392554960,4200,4200,4200,4200,0
20241217,154300,392554960,4200,4200,4200,4200,0
20241217,154200,392554960,4200,4200,4200,4200,0
20241217,154100,392554960,4200,4200,4200,4200,0
20241217,154000,392554960,4200,4200,4200,4200,0
20241217,153900,392554960,4200,4200,4200,4200,0
20241217,153800,392554960,4200,4200,4200,4200,0
20241217,153700,392554960,4200,4200,4200,4200,0
20241217,153600,392554960,4200,4200,4200,4200,0
20241217,153500,392554960,4200,4200,4200,4200,0
20241217,153400,392554960,4200,4200,4200,4200,0
20241217,153300,392554960,4200,4200,4200,4200,0
20241217,153200,392554960,4200,4200,4200,4200,0
20241217,153100,392554960,4200,4200,4200,4200,0
20241217,153000,392554960,4200,4200,4200,4200,774
20241217,152900,389304160,4170,4170,4170,4170,0
20241217,152800,389304160,4170,4170,4170,4170,0
20241217,152700,389304160,4170,4170,4170,4170,0
20241217,152600,389304160,4170,4170,4170,4170,0
20241217,152500,389304160,4170,4170,4170,4170,0
20241217,152400,389304160,4170,4170,4170,4170,0
20241217,152300,389304160,4170,4170,4170,4170,0
20241217,152200,389304160,4170,4170,4170,4170,0
20241217,152100,389304160,4170,4170,4170,4170,0
20241217,152000,389304160,4170,4170,4170,4170,0
20241217,151900,389304160,4170,4180,4195,4170,340
20241217,151800,387883475,4200,4200,4200,4200,0
20241217,151700,387883475,4200,4200,4200,4200,243
20241217,151600,386862875,4200,4200,4200,4200,0
20241217,151500,386862875,4200,4185,4200,4185,568
20241217,151400,384480990,4165,4165,4165,4165,0
20241217,151300,384480990,4165,4165,4165,4165,0
20241217,151200,384480990,4165,4165,4165,4165,0
20241217,151100,384480990,4165,4165,4165,4165,2
20241217,151000,384472660,4170,4180,4180,4170,53
20241217,150900,384251635,4185,4185,4185,4185,0
20241217,150800,384251635,4185,4190,4190,4185,302
20241217,150700,382986260,4195,4195,4195,4195,0
20241217,150600,382986260,4195,4195,4195,4195,0
20241217,150500,382986260,4195,4195,4195,4195,0
20241217,150400,382986260,4195,4195,4195,4195,0
20241217,150300,382986260,4195,4195,4195,4195,0
20241217,150200,382986260,4195,4195,4195,4195,0
20241217,150100,382986260,4195,4195,4195,4195,0
20241217,150000,382986260,4195,4195,4195,4195,18
20241217,145900,382910750,4195,4195,4195,4195,0
20241217,145800,382910750,4195,4195,4195,4195,31
20241217,145700,382780705,4200,4200,4200,4200,0
20241217,145600,382780705,4200,4200,4200,4200,0
20241217,145500,382780705,4200,4200,4200,4200,0
20241217,145400,382780705,4200,4200,4200,4200,0
20241217,145300,382780705,4200,4200,4200,4200,0
20241217,145200,382780705,4200,4200,4200,4200,1
20241217,145100,382776505,4185,4185,4185,4185,0
20241217,145000,382776505,4185,4175,4185,4175,179
20241217,144900,382028225,4185,4185,4185,4185,0
20241217,144800,382028225,4185,4185,4185,4185,0
20241217,144700,382028225,4185,4185,4185,4185,0
20241217,144600,382028225,4185,4185,4185,4185,5
20241217,144500,382007300,4160,4160,4160,4160,11
20241217,144400,381961540,4200,4200,4200,4200,1
20241217,144300,381957340,4200,4175,4200,4150,5501
20241217,144200,359121310,4200,4200,4200,4200,2
20241217,144100,359112910,4195,4200,4200,4195,32
20241217,144000,358978560,4215,4215,4215,4215,10
20241217,143900,358936410,4200,4200,4200,4200,0
20241217,143800,358936410,4200,4200,4200,4200,238
20241217,143700,357936810,4220,4200,4220,4200,568
20241217,143600,355551190,4195,4195,4195,4195,698
20241217,143500,352623080,4195,4195,4195,4195,0
20241217,143400,352623080,4195,4175,4195,4160,793
20241217,143300,349304345,4160,4160,4160,4160,0
20241217,143200,349304345,4160,4160,4160,4160,0
20241217,143100,349304345,4160,4160,4160,4160,0
20241217,143000,349304345,4160,4160,4160,4160,0
20241217,142900,349304345,4160,4160,4160,4160,0
20241217,142800,349304345,4160,4160,4160,4160,25
20241217,142700,349200345,4175,4175,4175,4175,0
20241217,142600,349200345,4175,4175,4175,4175,200
20241217,142500,348365345,4175,4175,4175,4175,0
20241217,142400,348365345,4175,4175,4175,4175,60
20241217,142300,348114845,4175,4175,4175,4175,1
20241217,142200,348110670,4175,4175,4175,4175,0
20241217,142100,348110670,4175,4170,4175,4170,5
20241217,142000,348089810,4180,4180,4180,4180,0
20241217,141900,348089810,4180,4155,4180,4155,100
20241217,141800,347672985,4150,4150,4150,4150,149
20241217,141700,347054635,4150,4150,4150,4150,0
20241217,141600,347054635,4150,4150,4150,4150,0
20241217,141500,347054635,4150,4150,4150,4150,0
20241217,141400,347054635,4150,4150,4150,4150,0
20241217,141300,347054635,4150,4150,4150,4150,0
20241217,141200,347054635,4150,4150,4150,4150,0
20241217,141100,347054635,4150,4150,4150,4150,0
20241217,141000,347054635,4150,4150,4150,4150,30
20241217,140900,346930135,4150,4150,4150,4150,0
20241217,140800,346930135,4150,4150,4150,4150,5
20241217,140700,346909385,4130,4125,4130,4125,6563
20241217,140600,319804975,4120,4130,4130,4120,1413
20241217,140500,313977175,4130,4130,4130,4130,0
20241217,140400,313977175,4130,4130,4130,4130,0
20241217,140300,313977175,4130,4130,4130,4130,0
20241217,140200,313977175,4130,4130,4130,4130,0
20241217,140100,313977175,4130,4130,4130,4130,34
20241217,140000,313836755,4160,4160,4160,4160,0
20241217,135900,313836755,4160,4145,4160,4145,100
20241217,135800,313421880,4125,4125,4125,4125,0
20241217,135700,313421880,4125,4130,4130,4125,1447
20241217,135600,307452320,4140,4140,4140,4140,126
20241217,135500,306930680,4140,4140,4140,4140,0
20241217,135400,306930680,4140,4135,4140,4135,400
20241217,135300,305274770,4135,4135,4135,4135,0
20241217,135200,305274770,4135,4135,4135,4135,0
20241217,135100,305274770,4135,4135,4135,4135,0
20241217,135000,305274770,4135,4135,4135,4135,0
20241217,134900,305274770,4135,4135,4135,4135,5
20241217,134800,305254095,4120,4120,4120,4120,20
20241217,134700,305171695,4115,4115,4115,4115,0
20241217,134600,305171695,4115,4115,4115,4115,0
20241217,134500,305171695,4115,4115,4115,4115,0
20241217,134400,305171695,4115,4115,4115,4115,0
20241217,134300,305171695,4115,4115,4115,4115,0
20241217,134200,305171695,4115,4135,4135,4115,1816
20241217,134100,297682535,4135,4135,4135,4135,2
20241217,134000,297674265,4135,4135,4135,4135,0
20241217,133900,297674265,4135,4135,4135,4135,457
20241217,133800,295784570,4135,4135,4135,4135,5
20241217,133700,295763895,4110,4110,4110,4110,0
20241217,133600,295763895,4110,4110,4110,4110,0
20241217,133500,295763895,4110,4110,4110,4110,0
20241217,133400,295763895,4110,4110,4110,4110,0
20241217,133300,295763895,4110,4110,4110,4110,0
20241217,133200,295763895,4110,4110,4110,4110,0
20241217,133100,295763895,4110,4110,4110,4110,0
20241217,133000,295763895,4110,4110,4110,4110,1000
20241217,132900,291653895,4135,4135,4135,4135,0
20241217,132800,291653895,4135,4135,4135,4135,50
20241217,132700,291447145,4135,4125,4135,4125,14
20241217,132600,291389345,4140,4135,4140,4135,200
20241217,132500,290561780,4135,4135,4135,4135,5
20241217,132400,290541105,4125,4125,4125,4125,0
20241217,132300,290541105,4125,4125,4125,4125,191
20241217,132200,289753230,4105,4105,4105,4105,283
20241217,132100,288591515,4105,4110,4120,4105,1530
20241217,132000,282299905,4115,4115,4115,4110,79
20241217,131900,281974880,4105,4105,4105,4105,34
20241217,131800,281835310,4115,4115,4115,4115,0
20241217,131700,281835310,4115,4115,4115,4115,5
20241217,131600,281814735,4105,4105,4105,4105,184
20241217,131500,281059415,4105,4095,4105,4095,244
20241217,131400,280058065,4095,4095,4095,4095,21
20241217,131300,279972070,4075,4075,4075,4075,0
20241217,131200,279972070,4075,4075,4075,4075,0
20241217,131100,279972070,4075,4075,4075,4075,0
20241217,131000,279972070,4075,4075,4075,4075,10
20241217,130900,279931320,4095,4095,4095,4095,0
20241217,130800,279931320,4095,4095,4095,4095,100
20241217,130700,279521820,4095,4095,4095,4095,0
20241217,130600,279521820,4095,4090,4095,4090,289
20241217,130500,278339785,4085,4085,4085,4085,122
20241217,130400,277841415,4085,4085,4085,4085,0
20241217,130300,277841415,4085,4085,4085,4085,8
20241217,130200,277808735,4080,4080,4080,4080,79
20241217,130100,277486415,4070,4070,4070,4070,0
20241217,130000,277486415,4070,4070,4070,4070,0
20241217,125900,277486415,4070,4070,4070,4070,50
20241217,125800,277282915,4075,4075,4075,4075,568
20241217,125700,274968315,4070,4070,4070,4070,0
20241217,125600,274968315,4070,4070,4070,4070,0
20241217,125500,274968315,4070,4070,4070,4070,0
20241217,125400,274968315,4070,4070,4070,4070,0
20241217,125300,274968315,4070,4070,4070,4070,0
20241217,125200,274968315,4070,4070,4070,4070,0
20241217,125100,274968315,4070,4070,4070,4070,0
20241217,125000,274968315,4070,4070,4070,4070,0
20241217,124900,274968315,4070,4070,4070,4070,0
20241217,124800,274968315,4070,4070,4070,4070,0
20241217,124700,274968315,4070,4070,4070,4070,44
20241217,124600,274789235,4085,4085,4085,4085,0
20241217,124500,274789235,4085,4085,4085,4085,0
20241217,124400,274789235,4085,4085,4085,4085,0
20241217,124300,274789235,4085,4085,4085,4085,0
20241217,124200,274789235,4085,4085,4085,4085,0
20241217,124100,274789235,4085,4085,4085,4085,0
20241217,124000,274789235,4085,4085,4085,4085,0
20241217,123900,274789235,4085,4085,4085,4085,0
20241217,123800,274789235,4085,4085,4085,4065,2510
20241217,123700,264585885,4070,4070,4070,4070,589
20241217,123600,262188655,4075,4075,4075,4075,85
20241217,123500,261842280,4085,4085,4085,4085,0
20241217,123400,261842280,4085,4085,4085,4085,10
20241217,123300,261801430,4085,4085,4085,4085,0
20241217,123200,261801430,4085,4085,4085,4085,5
20241217,123100,261781005,4075,4080,4080,4075,419
20241217,123000,260071655,4080,4080,4080,4080,0
20241217,122900,260071655,4080,4080,4080,4080,0
20241217,122800,260071655,4080,4080,4080,4080,0
20241217,122700,260071655,4080,4080,4080,4080,0
20241217,122600,260071655,4080,4080,4080,4080,0
20241217,122500,260071655,4080,4080,4080,4080,103
20241217,122400,259651415,4105,4105,4105,4105,0
20241217,122300,259651415,4105,4085,4105,4085,297
20241217,122200,258438070,4115,4115,4115,4115,0
20241217,122100,258438070,4115,4115,4115,4115,0
20241217,122000,258438070,4115,4115,4115,4115,0
20241217,121900,258438070,4115,4115,4115,4115,0
20241217,121800,258438070,4115,4115,4115,4115,0
20241217,121700,258438070,4115,4115,4115,4115,41
20241217,121600,258269355,4115,4115,4115,4115,0
20241217,121500,258269355,4115,4115,4115,4115,5
20241217,121400,258248780,4085,4085,4085,4085,0
20241217,121300,258248780,4085,4085,4085,4085,0
20241217,121200,258248780,4085,4085,4085,4085,0
20241217,121100,258248780,4085,4085,4085,4085,0
20241217,121000,258248780,4085,4085,4085,4085,0
20241217,120900,258248780,4085,4110,4110,4085,921
20241217,120800,254479905,4120,4120,4120,4120,0
20241217,120700,254479905,4120,4120,4120,4120,0
20241217,120600,254479905,4120,4110,4120,4110,56
20241217,120500,254249735,4105,4105,4105,4105,183
20241217,120400,253498520,4110,4110,4110,4110,0
20241217,120300,253498520,4110,4110,4110,4110,0
20241217,120200,253498520,4110,4110,4110,4110,0
20241217,120100,253498520,4110,4120,4120,4110,587
20241217,120000,251084845,4125,4125,4125,4125,0
20241217,115900,251084845,4125,4125,4125,4125,0
20241217,115800,251084845,4125,4125,4125,4125,0
20241217,115700,251084845,4125,4125,4125,4125,0
20241217,115600,251084845,4125,4120,4125,4120,306
20241217,115500,249823900,4120,4120,4120,4120,1
20241217,115400,249819780,4135,4130,4135,4130,5
20241217,115300,249799120,4120,4120,4120,4120,0
20241217,115200,249799120,4120,4120,4120,4120,447
20241217,115100,247957480,4145,4145,4145,4145,5
20241217,115000,247936755,4120,4120,4120,4120,34
20241217,114900,247796675,4150,4150,4150,4150,0
20241217,114800,247796675,4150,4150,4150,4150,211
20241217,114700,246921025,4150,4140,4150,4140,584
20241217,114600,244502025,4140,4140,4140,4140,0
20241217,114500,244502025,4140,4140,4140,4140,0
20241217,114400,244502025,4140,4140,4140,4140,0
20241217,114300,244502025,4140,4140,4140,4140,0
20241217,114200,244502025,4140,4130,4140,4130,5
20241217,114100,244481345,4120,4120,4120,4120,0
20241217,114000,244481345,4120,4120,4120,4120,11
20241217,113900,244436025,4140,4140,4140,4140,0
20241217,113800,244436025,4140,4140,4140,4140,0
20241217,113700,244436025,4140,4140,4140,4140,5
20241217,113600,244415325,4115,4115,4115,4115,0
20241217,113500,244415325,4115,4115,4115,4115,1000
20241217,113400,240300325,4120,4120,4120,4120,35
20241217,113300,240156125,4120,4120,4120,4120,165
20241217,113200,239476325,4125,4125,4125,4125,0
20241217,113100,239476325,4125,4125,4125,4125,0
20241217,113000,239476325,4125,4125,4125,4125,0
20241217,112900,239476325,4125,4125,4125,4125,0
20241217,112800,239476325,4125,4125,4125,4125,0
20241217,112700,239476325,4125,4125,4125,4125,71
20241217,112600,239183450,4125,4125,4125,4125,0
20241217,112500,239183450,4125,4125,4125,4125,105
20241217,112400,238750325,4120,4120,4120,4120,0
20241217,112300,238750325,4120,4120,4120,4120,778
20241217,112200,235544965,4120,4120,4120,4120,0
20241217,112100,235544965,4120,4120,4120,4120,0
20241217,112000,235544965,4120,4120,4120,4120,0
20241217,111900,235544965,4120,4120,4120,4120,0
20241217,111800,235544965,4120,4120,4120,4120,0
20241217,111700,235544965,4120,4120,4120,4120,0
20241217,111600,235544965,4120,4120,4120,4120,0
20241217,111500,235544965,4120,4120,4120,4120,0
20241217,111400,235544965,4120,4100,4120,4100,265
20241217,111300,234453245,4100,4090,4100,4090,335
20241217,111200,233082835,4080,4080,4080,4080,0
20241217,111100,233082835,4080,4080,4080,4080,0
20241217,111000,233082835,4080,4080,4080,4080,34
20241217,110900,232944115,4090,4085,4090,4085,26
20241217,110800,232837895,4085,4085,4085,4085,0
20241217,110700,232837895,4085,4085,4085,4085,0
20241217,110600,232837895,4085,4085,4085,4085,5
20241217,110500,232817470,4075,4075,4075,4075,55
20241217,110400,232593345,4090,4090,4090,4090,0
20241217,110300,232593345,4090,4090,4090,4090,0
20241217,110200,232593345,4090,4090,4090,4090,0
20241217,110100,232593345,4090,4090,4090,4090,0
20241217,110000,232593345,4090,4090,4090,4090,0
20241217,105900,232593345,4090,4090,4090,4090,0
20241217,105800,232593345,4090,4090,4090,4090,0
20241217,105700,232593345,4090,4090,4090,4090,0
20241217,105600,232593345,4090,4090,4090,4090,0
20241217,105500,232593345,4090,4090,4090,4090,0
20241217,105400,232593345,4090,4090,4090,4090,0
20241217,105300,232593345,4090,4090,4090,4090,0
20241217,105200,232593345,4090,4090,4090,4090,0
20241217,105100,232593345,4090,4090,4090,4090,0
20241217,105000,232593345,4090,4090,4090,4090,0
20241217,104900,232593345,4090,4070,4090,4070,505
20241217,104800,230537895,4065,4065,4065,4065,0
20241217,104700,230537895,4065,4065,4065,4065,0
20241217,104600,230537895,4065,4065,4065,4065,1000
20241217,104500,226472895,4065,4070,4070,4065,1268
20241217,104400,221314635,4070,4075,4080,4070,1168
20241217,104300,216551075,4070,4070,4070,4070,500
20241217,104200,214516075,4070,4070,4070,4070,500
20241217,104100,212481075,4070,4070,4070,4070,0
20241217,104000,212481075,4070,4070,4070,4070,5
20241217,103900,212460725,4075,4075,4075,4075,209
20241217,103800,211609050,4080,4080,4080,4080,0
20241217,103700,211609050,4080,4080,4080,4080,178
20241217,103600,210882810,4080,4080,4080,4080,0
20241217,103500,210882810,4080,4080,4080,4080,0
20241217,103400,210882810,4080,4080,4080,4080,0
20241217,103300,210882810,4080,4080,4080,4080,500
20241217,103200,208842810,4080,4080,4080,4080,50
20241217,103100,208638810,4080,4080,4080,4070,3442
20241217,103000,194603790,4085,4085,4085,4085,356
20241217,102900,193149530,4090,4110,4110,4090,5043
20241217,102800,172469640,4115,4115,4115,4115,277
20241217,102700,171329785,4120,4120,4120,4120,0
20241217,102600,171329785,4120,4120,4120,4120,0
20241217,102500,171329785,4120,4125,4125,4120,663
20241217,102400,168598175,4125,4125,4125,4125,0
20241217,102300,168598175,4125,4145,4145,4125,417
20241217,102200,166877990,4150,4150,4150,4150,0
20241217,102100,166877990,4150,4150,4150,4150,10
20241217,102000,166836490,4155,4140,4155,4140,5
20241217,101900,166815730,4125,4135,4135,4125,127
20241217,101800,166291805,4140,4140,4140,4140,0
20241217,101700,166291805,4140,4140,4140,4140,0
20241217,101600,166291805,4140,4140,4140,4140,0
20241217,101500,166291805,4140,4140,4140,4140,0
20241217,101400,166291805,4140,4140,4140,4140,0
20241217,101300,166291805,4140,4140,4140,4140,0
20241217,101200,166291805,4140,4140,4140,4140,0
20241217,101100,166291805,4140,4140,4140,4140,0
20241217,101000,166291805,4140,4140,4140,4140,3
20241217,100900,166279385,4140,4140,4140,4140,1
20241217,100800,166275245,4120,4120,4120,4120,0
20241217,100700,166275245,4120,4120,4120,4120,0
20241217,100600,166275245,4120,4120,4120,4120,0
20241217,100500,166275245,4120,4125,4130,4120,525
20241217,100400,164112080,4120,4120,4120,4120,0
20241217,100300,164112080,4120,4130,4130,4120,763
20241217,100200,160968070,4130,4130,4130,4130,0
20241217,100100,160968070,4130,4130,4130,4130,38
20241217,100000,160811130,4125,4125,4125,4125,12
20241217,095900,160761630,4125,4125,4125,4125,29
20241217,095800,160642005,4125,4125,4125,4125,10
20241217,095700,160600755,4125,4125,4125,4125,0
20241217,095600,160600755,4125,4135,4135,4125,1960
20241217,095500,152505780,4135,4135,4135,4135,50
20241217,095400,152299030,4135,4135,4135,4135,0
20241217,095300,152299030,4135,4135,4135,4135,0
20241217,095200,152299030,4135,4135,4135,4135,0
20241217,095100,152299030,4135,4135,4135,4130,4902
20241217,095000,132029685,4135,4135,4135,4135,200
20241217,094900,131202685,4135,4135,4135,4135,10
20241217,094800,131161335,4145,4145,4145,4145,130
20241217,094700,130622485,4150,4150,4150,4150,999
20241217,094600,126476635,4150,4160,4160,4150,2006
20241217,094500,118142075,4160,4160,4160,4160,796
20241217,094400,114830715,4160,4160,4160,4160,751
20241217,094300,111706555,4160,4170,4170,4155,2201
20241217,094200,102548560,4195,4200,4200,4180,653
20241217,094100,99818905,4190,4195,4195,4190,154
20241217,094000,99173175,4195,4195,4195,4195,0
20241217,093900,99173175,4195,4195,4195,4195,58
20241217,093800,98929865,4195,4195,4195,4195,2121
20241217,093700,90032270,4195,4195,4195,4195,0
20241217,093600,90032270,4195,4195,4195,4195,3
20241217,093500,90019685,4195,4180,4195,4180,170
20241217,093400,89307080,4195,4195,4195,4195,12
20241217,093300,89256740,4180,4180,4180,4180,0
20241217,093200,89256740,4180,4180,4180,4180,0
20241217,093100,89256740,4180,4180,4180,4180,0
20241217,093000,89256740,4180,4180,4180,4180,214
20241217,092900,88362220,4180,4180,4180,4180,50
20241217,092800,88153220,4180,4180,4180,4180,100
20241217,092700,87735220,4180,4180,4180,4180,236
20241217,092600,86748740,4160,4180,4180,4160,896
20241217,092500,83007460,4155,4175,4175,4155,538
20241217,092400,80768090,4170,4195,4195,4170,4466
20241217,092300,62108560,4195,4195,4195,4195,1
20241217,092200,62104365,4195,4195,4195,4195,164
20241217,092100,61416385,4195,4215,4215,4195,1069
20241217,092000,56929625,4240,4240,4240,4240,0
20241217,091900,56929625,4240,4240,4240,4240,68
20241217,091800,56641305,4205,4205,4205,4205,0
20241217,091700,56641305,4205,4225,4225,4205,2000
20241217,091600,48227195,4225,4230,4230,4225,2030
20241217,091500,39650290,4250,4225,4250,4225,116
20241217,091400,39157665,4230,4225,4230,4225,382
20241217,091300,37543560,4225,4225,4225,4225,0
20241217,091200,37543560,4225,4225,4225,4225,2
20241217,091100,37535110,4230,4220,4230,4220,42
20241217,091000,37357860,4220,4220,4220,4220,2
20241217,090900,37349420,4200,4200,4200,4200,295
20241217,090800,36110420,4200,4190,4200,4190,199
20241217,090700,35274800,4180,4175,4180,4175,164
20241217,090600,34589545,4155,4155,4155,4155,0
20241217,090500,34589545,4155,4155,4155,4155,1
20241217,090400,34585390,4155,4140,4155,4140,215
20241217,090300,33692290,4135,4155,4155,4125,516
20241217,090200,31561450,4155,4155,4155,4140,2214
20241217,090100,22377355,4195,4275,4275,4195,1847
20241217,090000,14625245,4225,4200,4225,4195,3473