KissMeData/191600/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,203600,17220,8620,8600,8620,8600,2
20241217,203500,17220,8620,8620,8620,8620,0
20241217,203400,17220,8620,8620,8620,8620,0
20241217,203300,17220,8620,8620,8620,8620,0
20241217,203200,17220,8620,8620,8620,8620,0
20241217,203100,17220,8620,8620,8620,8620,0
20241217,203000,17220,8620,8620,8620,8620,0
20241217,202900,17220,8620,8620,8620,8620,0
20241217,202800,17220,8620,8620,8620,8620,0
20241217,202700,17220,8620,8620,8620,8620,0
20241217,202600,17220,8620,8620,8620,8620,0
20241217,202500,17220,8620,8620,8620,8620,0
20241217,202400,17220,8620,8620,8620,8620,0
20241217,202300,17220,8620,8620,8620,8620,0
20241217,202200,17220,8620,8620,8620,8620,0
20241217,202100,17220,8620,8620,8620,8620,0
20241217,202000,17220,8620,8620,8620,8620,0
20241217,201900,17220,8620,8620,8620,8620,0
20241217,201800,17220,8620,8620,8620,8620,0
20241217,201700,17220,8620,8620,8620,8620,0
20241217,201600,17220,8620,8620,8620,8620,0
20241217,201500,17220,8620,8620,8620,8620,0
20241217,201400,17220,8620,8620,8620,8620,0
20241217,201300,17220,8620,8620,8620,8620,0
20241217,201200,17220,8620,8620,8620,8620,0
20241217,201100,17220,8620,8620,8620,8620,0
20241217,201000,17220,8620,8620,8620,8620,0
20241217,200900,17220,8620,8620,8620,8620,0
20241217,200800,17220,8620,8620,8620,8620,0
20241217,200700,17220,8620,8620,8620,8620,0
20241217,200600,17220,8620,8600,8620,8600,2
20241217,200500,17220,8620,8620,8620,8620,0
20241217,200400,17220,8620,8620,8620,8620,0
20241217,200300,17220,8620,8620,8620,8620,0
20241217,200200,17220,8620,8620,8620,8620,0
20241217,200100,17220,8620,8620,8620,8620,0
20241217,200000,17220,8620,8620,8620,8620,0
20241217,195900,17220,8620,8620,8620,8620,0
20241217,195800,17220,8620,8620,8620,8620,0
20241217,195700,17220,8620,8620,8620,8620,0
20241217,195600,17220,8620,8620,8620,8620,0
20241217,195500,17220,8620,8620,8620,8620,0
20241217,195400,17220,8620,8620,8620,8620,0
20241217,195300,17220,8620,8620,8620,8620,0
20241217,195200,17220,8620,8620,8620,8620,0
20241217,195100,17220,8620,8620,8620,8620,0
20241217,195000,17220,8620,8620,8620,8620,0
20241217,194900,17220,8620,8620,8620,8620,0
20241217,194800,17220,8620,8620,8620,8620,0
20241217,194700,17220,8620,8620,8620,8620,0
20241217,194600,17220,8620,8620,8620,8620,0
20241217,194500,17220,8620,8620,8620,8620,0
20241217,194400,17220,8620,8620,8620,8620,0
20241217,194300,17220,8620,8620,8620,8620,0
20241217,194200,17220,8620,8620,8620,8620,0
20241217,194100,17220,8620,8620,8620,8620,0
20241217,194000,17220,8620,8620,8620,8620,0
20241217,193900,17220,8620,8620,8620,8620,0
20241217,193800,17220,8620,8620,8620,8620,0
20241217,193700,17220,8620,8620,8620,8620,0
20241217,193600,17220,8620,8600,8620,8600,2
20241217,193500,17220,8620,8620,8620,8620,0
20241217,193400,17220,8620,8620,8620,8620,0
20241217,193300,17220,8620,8620,8620,8620,0
20241217,193200,17220,8620,8620,8620,8620,0
20241217,193100,17220,8620,8620,8620,8620,0
20241217,193000,17220,8620,8620,8620,8620,0
20241217,192900,17220,8620,8620,8620,8620,0
20241217,192800,17220,8620,8620,8620,8620,0
20241217,192700,17220,8620,8620,8620,8620,0
20241217,192600,17220,8620,8620,8620,8620,0
20241217,192500,17220,8620,8620,8620,8620,0
20241217,192400,17220,8620,8620,8620,8620,0
20241217,192300,17220,8620,8620,8620,8620,0
20241217,192200,17220,8620,8620,8620,8620,0
20241217,192100,17220,8620,8620,8620,8620,0
20241217,192000,17220,8620,8620,8620,8620,0
20241217,191900,17220,8620,8620,8620,8620,0
20241217,191800,17220,8620,8620,8620,8620,0
20241217,191700,17220,8620,8620,8620,8620,0
20241217,191600,17220,8620,8620,8620,8620,0
20241217,191500,17220,8620,8620,8620,8620,0
20241217,191400,17220,8620,8620,8620,8620,0
20241217,191300,17220,8620,8620,8620,8620,0
20241217,191200,17220,8620,8620,8620,8620,0
20241217,191100,17220,8620,8620,8620,8620,0
20241217,191000,17220,8620,8620,8620,8620,0
20241217,190900,17220,8620,8620,8620,8620,0
20241217,190800,17220,8620,8620,8620,8620,0
20241217,190700,17220,8620,8620,8620,8620,0
20241217,190600,17220,8620,8600,8620,8600,2
20241217,190500,17220,8620,8620,8620,8620,0
20241217,190400,17220,8620,8620,8620,8620,0
20241217,190300,17220,8620,8620,8620,8620,0
20241217,190200,17220,8620,8620,8620,8620,0
20241217,190100,17220,8620,8620,8620,8620,0
20241217,190000,17220,8620,8620,8620,8620,0
20241217,185900,17220,8620,8620,8620,8620,0
20241217,185800,17220,8620,8620,8620,8620,0
20241217,185700,17220,8620,8620,8620,8620,0
20241217,185600,17220,8620,8620,8620,8620,0
20241217,185500,17220,8620,8620,8620,8620,0
20241217,185400,17220,8620,8620,8620,8620,0
20241217,185300,17220,8620,8620,8620,8620,0
20241217,185200,17220,8620,8620,8620,8620,0
20241217,185100,17220,8620,8620,8620,8620,0
20241217,185000,17220,8620,8620,8620,8620,0
20241217,184900,17220,8620,8620,8620,8620,0
20241217,184800,17220,8620,8620,8620,8620,0
20241217,184700,17220,8620,8620,8620,8620,0
20241217,184600,17220,8620,8620,8620,8620,0
20241217,184500,17220,8620,8620,8620,8620,0
20241217,184400,17220,8620,8620,8620,8620,0
20241217,184300,17220,8620,8620,8620,8620,0
20241217,184200,17220,8620,8620,8620,8620,0
20241217,184100,17220,8620,8620,8620,8620,0
20241217,184000,17220,8620,8620,8620,8620,0
20241217,183900,17220,8620,8620,8620,8620,0
20241217,183800,17220,8620,8620,8620,8620,0
20241217,183700,17220,8620,8620,8620,8620,0
20241217,183600,17220,8620,8600,8620,8600,2
20241217,183500,17220,8620,8620,8620,8620,0
20241217,183400,17220,8620,8620,8620,8620,0
20241217,183300,17220,8620,8620,8620,8620,0
20241217,183200,17220,8620,8620,8620,8620,0
20241217,183100,17220,8620,8620,8620,8620,0
20241217,183000,17220,8620,8620,8620,8620,0
20241217,182900,17220,8620,8620,8620,8620,0
20241217,182800,17220,8620,8620,8620,8620,0
20241217,182700,17220,8620,8620,8620,8620,0
20241217,182600,17220,8620,8620,8620,8620,0
20241217,182500,17220,8620,8620,8620,8620,0
20241217,182400,17220,8620,8620,8620,8620,0
20241217,182300,17220,8620,8620,8620,8620,0
20241217,182200,17220,8620,8620,8620,8620,0
20241217,182100,17220,8620,8620,8620,8620,0
20241217,182000,17220,8620,8620,8620,8620,0
20241217,181900,17220,8620,8620,8620,8620,0
20241217,181800,17220,8620,8620,8620,8620,0
20241217,181700,17220,8620,8620,8620,8620,0
20241217,181600,17220,8620,8620,8620,8620,0
20241217,181500,17220,8620,8620,8620,8620,0
20241217,181400,17220,8620,8620,8620,8620,0
20241217,181300,17220,8620,8620,8620,8620,0
20241217,181200,17220,8620,8620,8620,8620,0
20241217,181100,17220,8620,8620,8620,8620,0
20241217,181000,17220,8620,8620,8620,8620,0
20241217,180900,17220,8620,8620,8620,8620,0
20241217,180800,17220,8620,8620,8620,8620,0
20241217,180700,17220,8620,8620,8620,8620,0
20241217,180600,17220,8620,8600,8620,8600,2
20241217,180500,17220,8620,8620,8620,8620,0
20241217,180400,17220,8620,8620,8620,8620,0
20241217,180300,17220,8620,8620,8620,8620,0
20241217,180200,17220,8620,8620,8620,8620,0
20241217,180100,17220,8620,8620,8620,8620,0
20241217,180000,17220,8620,8620,8620,8620,0
20241217,175900,17220,8620,8620,8620,8620,0
20241217,175800,17220,8620,8620,8620,8620,0
20241217,175700,17220,8620,8620,8620,8620,0
20241217,175600,17220,8620,8620,8620,8620,0
20241217,175500,17220,8620,8620,8620,8620,0
20241217,175400,17220,8620,8620,8620,8620,0
20241217,175300,17220,8620,8620,8620,8620,0
20241217,175200,17220,8620,8620,8620,8620,0
20241217,175100,17220,8620,8620,8620,8620,0
20241217,175000,17220,8620,8620,8620,8620,0
20241217,174900,17220,8620,8620,8620,8620,0
20241217,174800,17220,8620,8620,8620,8620,0
20241217,174700,17220,8620,8620,8620,8620,0
20241217,174600,17220,8620,8620,8620,8620,0
20241217,174500,17220,8620,8620,8620,8620,0
20241217,174400,17220,8620,8620,8620,8620,0
20241217,174300,17220,8620,8620,8620,8620,0
20241217,174200,17220,8620,8620,8620,8620,0
20241217,174100,17220,8620,8620,8620,8620,0
20241217,174000,17220,8620,8620,8620,8620,0
20241217,173900,17220,8620,8620,8620,8620,0
20241217,173800,17220,8620,8620,8620,8620,0
20241217,173700,17220,8620,8620,8620,8620,0
20241217,173600,17220,8620,8600,8620,8600,2
20241217,173500,17220,8620,8620,8620,8620,0
20241217,173400,17220,8620,8620,8620,8620,0
20241217,173300,17220,8620,8620,8620,8620,0
20241217,173200,17220,8620,8620,8620,8620,0
20241217,173100,17220,8620,8620,8620,8620,0
20241217,173000,17220,8620,8620,8620,8620,0
20241217,172900,17220,8620,8620,8620,8620,0
20241217,172800,17220,8620,8620,8620,8620,0
20241217,172700,17220,8620,8620,8620,8620,0
20241217,172600,17220,8620,8620,8620,8620,0
20241217,172500,17220,8620,8620,8620,8620,0
20241217,172400,17220,8620,8620,8620,8620,0
20241217,172300,17220,8620,8620,8620,8620,0
20241217,172200,17220,8620,8620,8620,8620,0
20241217,172100,17220,8620,8620,8620,8620,0
20241217,172000,17220,8620,8620,8620,8620,0
20241217,171900,17220,8620,8620,8620,8620,0
20241217,171800,17220,8620,8620,8620,8620,0
20241217,171700,17220,8620,8620,8620,8620,0
20241217,171600,17220,8620,8620,8620,8620,0
20241217,171500,17220,8620,8620,8620,8620,0
20241217,171400,17220,8620,8620,8620,8620,0
20241217,171300,17220,8620,8620,8620,8620,0
20241217,171200,17220,8620,8620,8620,8620,0
20241217,171100,17220,8620,8620,8620,8620,0
20241217,171000,17220,8620,8620,8620,8620,0
20241217,170900,17220,8620,8620,8620,8620,0
20241217,170800,17220,8620,8620,8620,8620,0
20241217,170700,17220,8620,8620,8620,8620,0
20241217,170600,17220,8620,8600,8620,8600,2
20241217,170500,17220,8620,8620,8620,8620,0
20241217,170400,17220,8620,8620,8620,8620,0
20241217,170300,17220,8620,8620,8620,8620,0
20241217,170200,17220,8620,8620,8620,8620,0
20241217,170100,17220,8620,8620,8620,8620,0
20241217,170000,17220,8620,8620,8620,8620,0
20241217,165900,17220,8620,8620,8620,8620,0
20241217,165800,17220,8620,8620,8620,8620,0
20241217,165700,17220,8620,8620,8620,8620,0
20241217,165600,17220,8620,8620,8620,8620,0
20241217,165500,17220,8620,8620,8620,8620,0
20241217,165400,17220,8620,8620,8620,8620,0
20241217,165300,17220,8620,8620,8620,8620,0
20241217,165200,17220,8620,8620,8620,8620,0
20241217,165100,17220,8620,8620,8620,8620,0
20241217,165000,17220,8620,8620,8620,8620,0
20241217,164900,17220,8620,8620,8620,8620,0
20241217,164800,17220,8620,8620,8620,8620,0
20241217,164700,17220,8620,8620,8620,8620,0
20241217,164600,17220,8620,8620,8620,8620,0
20241217,164500,17220,8620,8620,8620,8620,0
20241217,164400,17220,8620,8620,8620,8620,0
20241217,164300,17220,8620,8620,8620,8620,0
20241217,164200,17220,8620,8620,8620,8620,0
20241217,164100,17220,8620,8620,8620,8620,0
20241217,164000,17220,8620,8620,8620,8620,0
20241217,163900,17220,8620,8620,8620,8620,0
20241217,163800,17220,8620,8620,8620,8620,0
20241217,163700,17220,8620,8620,8620,8620,0
20241217,163600,17220,8620,8600,8620,8600,2
20241217,163500,17220,8620,8620,8620,8620,0
20241217,163400,17220,8620,8620,8620,8620,0
20241217,163300,17220,8620,8620,8620,8620,0
20241217,163200,17220,8620,8620,8620,8620,0
20241217,163100,17220,8620,8620,8620,8620,0
20241217,163000,17220,8620,8620,8620,8620,0
20241217,162900,17220,8620,8620,8620,8620,0
20241217,162800,17220,8620,8620,8620,8620,0
20241217,162700,17220,8620,8620,8620,8620,0
20241217,162600,17220,8620,8620,8620,8620,0
20241217,162500,17220,8620,8620,8620,8620,0
20241217,162400,17220,8620,8620,8620,8620,0
20241217,162300,17220,8620,8620,8620,8620,0
20241217,162200,17220,8620,8620,8620,8620,0
20241217,162100,17220,8620,8620,8620,8620,0
20241217,162000,17220,8620,8620,8620,8620,0
20241217,161900,17220,8620,8620,8620,8620,0
20241217,161800,17220,8620,8620,8620,8620,0
20241217,161700,17220,8620,8620,8620,8620,0
20241217,161600,17220,8620,8620,8620,8620,0
20241217,161500,17220,8620,8620,8620,8620,0
20241217,161400,17220,8620,8620,8620,8620,0
20241217,161300,17220,8620,8620,8620,8620,0
20241217,161200,17220,8620,8620,8620,8620,0
20241217,161100,17220,8620,8620,8620,8620,0
20241217,161000,17220,8620,8620,8620,8620,0
20241217,160900,17220,8620,8620,8620,8620,0
20241217,160800,17220,8620,8620,8620,8620,0
20241217,160700,17220,8620,8620,8620,8620,0
20241217,160600,17220,8620,8600,8620,8600,2
20241217,160500,17220,8620,8620,8620,8620,0
20241217,160400,17220,8620,8620,8620,8620,0
20241217,160300,17220,8620,8620,8620,8620,0
20241217,160200,17220,8620,8620,8620,8620,0
20241217,160100,17220,8620,8620,8620,8620,0
20241217,160000,17220,8620,8620,8620,8620,0
20241217,155900,17220,8620,8620,8620,8620,0
20241217,155800,17220,8620,8620,8620,8620,0
20241217,155700,17220,8620,8620,8620,8620,0
20241217,155600,17220,8620,8620,8620,8620,0
20241217,155500,17220,8620,8620,8620,8620,0
20241217,155400,17220,8620,8620,8620,8620,0
20241217,155300,17220,8620,8620,8620,8620,0
20241217,155200,17220,8620,8620,8620,8620,0
20241217,155100,17220,8620,8620,8620,8620,0
20241217,155000,17220,8620,8620,8620,8620,0
20241217,154900,17220,8620,8620,8620,8620,0
20241217,154800,17220,8620,8620,8620,8620,0
20241217,154700,17220,8620,8620,8620,8620,0
20241217,154600,17220,8620,8620,8620,8620,0
20241217,154500,17220,8620,8620,8620,8620,0
20241217,154400,17220,8620,8620,8620,8620,0
20241217,154300,17220,8620,8620,8620,8620,0
20241217,154200,17220,8620,8620,8620,8620,0
20241217,154100,17220,8620,8620,8620,8620,0
20241217,154000,17220,8620,8620,8620,8620,0
20241217,153900,17220,8620,8620,8620,8620,0
20241217,153800,17220,8620,8620,8620,8620,0
20241217,153700,17220,8620,8620,8620,8620,0
20241217,153600,17220,8620,8600,8620,8600,2
20241217,153500,17220,8620,8620,8620,8620,0
20241217,153400,17220,8620,8620,8620,8620,0
20241217,153300,17220,8620,8620,8620,8620,0
20241217,153200,17220,8620,8620,8620,8620,0
20241217,153100,17220,8620,8620,8620,8620,0
20241217,153000,17220,8620,8620,8620,8620,0
20241217,152900,17220,8620,8620,8620,8620,0
20241217,152800,17220,8620,8620,8620,8620,0
20241217,152700,17220,8620,8620,8620,8620,0
20241217,152600,17220,8620,8620,8620,8620,0
20241217,152500,17220,8620,8620,8620,8620,0
20241217,152400,17220,8620,8620,8620,8620,0
20241217,152300,17220,8620,8620,8620,8620,0
20241217,152200,17220,8620,8620,8620,8620,0
20241217,152100,17220,8620,8620,8620,8620,0
20241217,152000,17220,8620,8620,8620,8620,0
20241217,151900,17220,8620,8620,8620,8620,0
20241217,151800,17220,8620,8620,8620,8620,0
20241217,151700,17220,8620,8620,8620,8620,0
20241217,151600,17220,8620,8620,8620,8620,0
20241217,151500,17220,8620,8620,8620,8620,0
20241217,151400,17220,8620,8620,8620,8620,0
20241217,151300,17220,8620,8620,8620,8620,0
20241217,151200,17220,8620,8620,8620,8620,0
20241217,151100,17220,8620,8620,8620,8620,0
20241217,151000,17220,8620,8620,8620,8620,0
20241217,150900,17220,8620,8620,8620,8620,0
20241217,150800,17220,8620,8620,8620,8620,0
20241217,150700,17220,8620,8620,8620,8620,0
20241217,150600,17220,8620,8620,8620,8620,0
20241217,150500,17220,8620,8620,8620,8620,0
20241217,150400,17220,8620,8620,8620,8620,0
20241217,150300,17220,8620,8620,8620,8620,0
20241217,150200,17220,8620,8620,8620,8620,0
20241217,150100,17220,8620,8620,8620,8620,0
20241217,150000,17220,8620,8620,8620,8620,0
20241217,145900,17220,8620,8620,8620,8620,0
20241217,145800,17220,8620,8620,8620,8620,0
20241217,145700,17220,8620,8620,8620,8620,0
20241217,145600,17220,8620,8620,8620,8620,0
20241217,145500,17220,8620,8620,8620,8620,0
20241217,145400,17220,8620,8620,8620,8620,0
20241217,145300,17220,8620,8620,8620,8620,0
20241217,145200,17220,8620,8620,8620,8620,0
20241217,145100,17220,8620,8620,8620,8620,0
20241217,145000,17220,8620,8620,8620,8620,0
20241217,144900,17220,8620,8620,8620,8620,0
20241217,144800,17220,8620,8620,8620,8620,0
20241217,144700,17220,8620,8620,8620,8620,0
20241217,144600,17220,8620,8620,8620,8620,0
20241217,144500,17220,8620,8620,8620,8620,0
20241217,144400,17220,8620,8620,8620,8620,0
20241217,144300,17220,8620,8620,8620,8620,0
20241217,144200,17220,8620,8620,8620,8620,0
20241217,144100,17220,8620,8620,8620,8620,0
20241217,144000,17220,8620,8620,8620,8620,0
20241217,143900,17220,8620,8620,8620,8620,0
20241217,143800,17220,8620,8620,8620,8620,0
20241217,143700,17220,8620,8620,8620,8620,0
20241217,143600,17220,8620,8620,8620,8620,0
20241217,143500,17220,8620,8620,8620,8620,0
20241217,143400,17220,8620,8620,8620,8620,0
20241217,143300,17220,8620,8620,8620,8620,0
20241217,143200,17220,8620,8620,8620,8620,0
20241217,143100,17220,8620,8620,8620,8620,0
20241217,143000,17220,8620,8620,8620,8620,0
20241217,142900,17220,8620,8620,8620,8620,0
20241217,142800,17220,8620,8620,8620,8620,0
20241217,142700,17220,8620,8620,8620,8620,0
20241217,142600,17220,8620,8620,8620,8620,0
20241217,142500,17220,8620,8620,8620,8620,0
20241217,142400,17220,8620,8620,8620,8620,0
20241217,142300,17220,8620,8620,8620,8620,0
20241217,142200,17220,8620,8620,8620,8620,0
20241217,142100,17220,8620,8620,8620,8620,0
20241217,142000,17220,8620,8620,8620,8620,0
20241217,141900,17220,8620,8620,8620,8620,0
20241217,141800,17220,8620,8620,8620,8620,0
20241217,141700,17220,8620,8620,8620,8620,0
20241217,141600,17220,8620,8620,8620,8620,0
20241217,141500,17220,8620,8620,8620,8620,0
20241217,141400,17220,8620,8620,8620,8620,0
20241217,141300,17220,8620,8620,8620,8620,0
20241217,141200,17220,8620,8620,8620,8620,0
20241217,141100,17220,8620,8620,8620,8620,0
20241217,141000,17220,8620,8620,8620,8620,0
20241217,140900,17220,8620,8620,8620,8620,0
20241217,140800,17220,8620,8620,8620,8620,0
20241217,140700,17220,8620,8620,8620,8620,0
20241217,140600,17220,8620,8620,8620,8620,0
20241217,140500,17220,8620,8620,8620,8620,0
20241217,140400,17220,8620,8620,8620,8620,0
20241217,140300,17220,8620,8620,8620,8620,0
20241217,140200,17220,8620,8620,8620,8620,0
20241217,140100,17220,8620,8620,8620,8620,0
20241217,140000,17220,8620,8620,8620,8620,0
20241217,135900,17220,8620,8620,8620,8620,0
20241217,135800,17220,8620,8620,8620,8620,0
20241217,135700,17220,8620,8620,8620,8620,0
20241217,135600,17220,8620,8620,8620,8620,0
20241217,135500,17220,8620,8620,8620,8620,0
20241217,135400,17220,8620,8620,8620,8620,0
20241217,135300,17220,8620,8620,8620,8620,0
20241217,135200,17220,8620,8620,8620,8620,0
20241217,135100,17220,8620,8620,8620,8620,0
20241217,135000,17220,8620,8620,8620,8620,0
20241217,134900,17220,8620,8620,8620,8620,0
20241217,134800,17220,8620,8620,8620,8620,0
20241217,134700,17220,8620,8620,8620,8620,0
20241217,134600,17220,8620,8620,8620,8620,0
20241217,134500,17220,8620,8620,8620,8620,0
20241217,134400,17220,8620,8620,8620,8620,0
20241217,134300,17220,8620,8620,8620,8620,0
20241217,134200,17220,8620,8620,8620,8620,0
20241217,134100,17220,8620,8620,8620,8620,0
20241217,134000,17220,8620,8620,8620,8620,0
20241217,133900,17220,8620,8620,8620,8620,0
20241217,133800,17220,8620,8620,8620,8620,0
20241217,133700,17220,8620,8620,8620,8620,0
20241217,133600,17220,8620,8620,8620,8620,0
20241217,133500,17220,8620,8620,8620,8620,0
20241217,133400,17220,8620,8620,8620,8620,0
20241217,133300,17220,8620,8620,8620,8620,0
20241217,133200,17220,8620,8620,8620,8620,0
20241217,133100,17220,8620,8620,8620,8620,0
20241217,133000,17220,8620,8620,8620,8620,0
20241217,132900,17220,8620,8620,8620,8620,0
20241217,132800,17220,8620,8620,8620,8620,0
20241217,132700,17220,8620,8620,8620,8620,0
20241217,132600,17220,8620,8620,8620,8620,0
20241217,132500,17220,8620,8620,8620,8620,0
20241217,132400,17220,8620,8620,8620,8620,0
20241217,132300,17220,8620,8620,8620,8620,0
20241217,132200,17220,8620,8620,8620,8620,0
20241217,132100,17220,8620,8620,8620,8620,0
20241217,132000,17220,8620,8620,8620,8620,0
20241217,131900,17220,8620,8620,8620,8620,0
20241217,131800,17220,8620,8620,8620,8620,0
20241217,131700,17220,8620,8620,8620,8620,0
20241217,131600,17220,8620,8620,8620,8620,0
20241217,131500,17220,8620,8620,8620,8620,0
20241217,131400,17220,8620,8620,8620,8620,0
20241217,131300,17220,8620,8620,8620,8620,0
20241217,131200,17220,8620,8620,8620,8620,0
20241217,131100,17220,8620,8620,8620,8620,0
20241217,131000,17220,8620,8620,8620,8620,0
20241217,130900,17220,8620,8620,8620,8620,0
20241217,130800,17220,8620,8620,8620,8620,0
20241217,130700,17220,8620,8620,8620,8620,0
20241217,130600,17220,8620,8620,8620,8620,0
20241217,130500,17220,8620,8620,8620,8620,0
20241217,130400,17220,8620,8620,8620,8620,0
20241217,130300,17220,8620,8620,8620,8620,0
20241217,130200,17220,8620,8620,8620,8620,0
20241217,130100,17220,8620,8620,8620,8620,0
20241217,130000,17220,8620,8620,8620,8620,0
20241217,125900,17220,8620,8620,8620,8620,0
20241217,125800,17220,8620,8620,8620,8620,0
20241217,125700,17220,8620,8620,8620,8620,0
20241217,125600,17220,8620,8620,8620,8620,0
20241217,125500,17220,8620,8620,8620,8620,0
20241217,125400,17220,8620,8620,8620,8620,0
20241217,125300,17220,8620,8620,8620,8620,0
20241217,125200,17220,8620,8620,8620,8620,0
20241217,125100,17220,8620,8620,8620,8620,0
20241217,125000,17220,8620,8620,8620,8620,0
20241217,124900,17220,8620,8620,8620,8620,0
20241217,124800,17220,8620,8620,8620,8620,0
20241217,124700,17220,8620,8620,8620,8620,0
20241217,124600,17220,8620,8620,8620,8620,0
20241217,124500,17220,8620,8620,8620,8620,0
20241217,124400,17220,8620,8620,8620,8620,0
20241217,124300,17220,8620,8620,8620,8620,0
20241217,124200,17220,8620,8620,8620,8620,0
20241217,124100,17220,8620,8620,8620,8620,0
20241217,124000,17220,8620,8620,8620,8620,0
20241217,123900,17220,8620,8620,8620,8620,0
20241217,123800,17220,8620,8620,8620,8620,0
20241217,123700,17220,8620,8620,8620,8620,0
20241217,123600,17220,8620,8620,8620,8620,0
20241217,123500,17220,8620,8620,8620,8620,0
20241217,123400,17220,8620,8620,8620,8620,0
20241217,123300,17220,8620,8620,8620,8620,0
20241217,123200,17220,8620,8620,8620,8620,0
20241217,123100,17220,8620,8620,8620,8620,0
20241217,123000,17220,8620,8620,8620,8620,0
20241217,122900,17220,8620,8620,8620,8620,0
20241217,122800,17220,8620,8620,8620,8620,0
20241217,122700,17220,8620,8620,8620,8620,0
20241217,122600,17220,8620,8620,8620,8620,0
20241217,122500,17220,8620,8620,8620,8620,0
20241217,122400,17220,8620,8620,8620,8620,0
20241217,122300,17220,8620,8620,8620,8620,0
20241217,122200,17220,8620,8620,8620,8620,0
20241217,122100,17220,8620,8620,8620,8620,0
20241217,122000,17220,8620,8620,8620,8620,0
20241217,121900,17220,8620,8620,8620,8620,0
20241217,121800,17220,8620,8620,8620,8620,0
20241217,121700,17220,8620,8620,8620,8620,0
20241217,121600,17220,8620,8620,8620,8620,0
20241217,121500,17220,8620,8620,8620,8620,0
20241217,121400,17220,8620,8620,8620,8620,0
20241217,121300,17220,8620,8620,8620,8620,0
20241217,121200,17220,8620,8620,8620,8620,0
20241217,121100,17220,8620,8620,8620,8620,0
20241217,121000,17220,8620,8620,8620,8620,0
20241217,120900,17220,8620,8620,8620,8620,0
20241217,120800,17220,8620,8620,8620,8620,0
20241217,120700,17220,8620,8620,8620,8620,0
20241217,120600,17220,8620,8620,8620,8620,0
20241217,120500,17220,8620,8620,8620,8620,0
20241217,120400,17220,8620,8620,8620,8620,0
20241217,120300,17220,8620,8620,8620,8620,0
20241217,120200,17220,8620,8620,8620,8620,0
20241217,120100,17220,8620,8620,8620,8620,0
20241217,120000,17220,8620,8620,8620,8620,0
20241217,115900,17220,8620,8620,8620,8620,0
20241217,115800,17220,8620,8620,8620,8620,0
20241217,115700,17220,8620,8620,8620,8620,0
20241217,115600,17220,8620,8620,8620,8620,0
20241217,115500,17220,8620,8620,8620,8620,0
20241217,115400,17220,8620,8620,8620,8620,0
20241217,115300,17220,8620,8620,8620,8620,0
20241217,115200,17220,8620,8620,8620,8620,0
20241217,115100,17220,8620,8620,8620,8620,0
20241217,115000,17220,8620,8600,8620,8600,2
20241217,114900,0,7500,7500,7500,7500,0
20241217,114800,0,7500,7500,7500,7500,0
20241217,114700,0,7500,7500,7500,7500,0
20241217,114600,0,7500,7500,7500,7500,0
20241217,114500,0,7500,7500,7500,7500,0
20241217,114400,0,7500,7500,7500,7500,0
20241217,114300,0,7500,7500,7500,7500,0
20241217,114200,0,7500,7500,7500,7500,0
20241217,114100,0,7500,7500,7500,7500,0
20241217,114000,0,7500,7500,7500,7500,0
20241217,113900,0,7500,7500,7500,7500,0
20241217,113800,0,7500,7500,7500,7500,0
20241217,113700,0,7500,7500,7500,7500,0
20241217,113600,0,7500,7500,7500,7500,0
20241217,113500,0,7500,7500,7500,7500,0
20241217,113400,0,7500,7500,7500,7500,0
20241217,113300,0,7500,7500,7500,7500,0
20241217,113200,0,7500,7500,7500,7500,0
20241217,113100,0,7500,7500,7500,7500,0
20241217,113000,0,7500,7500,7500,7500,0
20241217,112900,0,7500,7500,7500,7500,0
20241217,112800,0,7500,7500,7500,7500,0
20241217,112700,0,7500,7500,7500,7500,0
20241217,112600,0,7500,7500,7500,7500,0
20241217,112500,0,7500,7500,7500,7500,0
20241217,112400,0,7500,7500,7500,7500,0
20241217,112300,0,7500,7500,7500,7500,0
20241217,112200,0,7500,7500,7500,7500,0
20241217,112100,0,7500,7500,7500,7500,0
20241217,112000,0,7500,7500,7500,7500,0
20241217,111900,0,7500,7500,7500,7500,0
20241217,111800,0,7500,7500,7500,7500,0
20241217,111700,0,7500,7500,7500,7500,0
20241217,111600,0,7500,7500,7500,7500,0
20241217,111500,0,7500,7500,7500,7500,0
20241217,111400,0,7500,7500,7500,7500,0
20241217,111300,0,7500,7500,7500,7500,0
20241217,111200,0,7500,7500,7500,7500,0
20241217,111100,0,7500,7500,7500,7500,0
20241217,111000,0,7500,7500,7500,7500,0
20241217,110900,0,7500,7500,7500,7500,0
20241217,110800,0,7500,7500,7500,7500,0
20241217,110700,0,7500,7500,7500,7500,0
20241217,110600,0,7500,7500,7500,7500,0
20241217,110500,0,7500,7500,7500,7500,0
20241217,110400,0,7500,7500,7500,7500,0
20241217,110300,0,7500,7500,7500,7500,0
20241217,110200,0,7500,7500,7500,7500,0
20241217,110100,0,7500,7500,7500,7500,0
20241217,110000,0,7500,7500,7500,7500,0
20241217,105900,0,7500,7500,7500,7500,0
20241217,105800,0,7500,7500,7500,7500,0
20241217,105700,0,7500,7500,7500,7500,0
20241217,105600,0,7500,7500,7500,7500,0
20241217,105500,0,7500,7500,7500,7500,0
20241217,105400,0,7500,7500,7500,7500,0
20241217,105300,0,7500,7500,7500,7500,0
20241217,105200,0,7500,7500,7500,7500,0
20241217,105100,0,7500,7500,7500,7500,0
20241217,105000,0,7500,7500,7500,7500,0
20241217,104900,0,7500,7500,7500,7500,0
20241217,104800,0,7500,7500,7500,7500,0
20241217,104700,0,7500,7500,7500,7500,0
20241217,104600,0,7500,7500,7500,7500,0
20241217,104500,0,7500,7500,7500,7500,0
20241217,104400,0,7500,7500,7500,7500,0
20241217,104300,0,7500,7500,7500,7500,0
20241217,104200,0,7500,7500,7500,7500,0
20241217,104100,0,7500,7500,7500,7500,0
20241217,104000,0,7500,7500,7500,7500,0
20241217,103900,0,7500,7500,7500,7500,0
20241217,103800,0,7500,7500,7500,7500,0
20241217,103700,0,7500,7500,7500,7500,0
20241217,103600,0,7500,7500,7500,7500,0
20241217,103500,0,7500,7500,7500,7500,0
20241217,103400,0,7500,7500,7500,7500,0
20241217,103300,0,7500,7500,7500,7500,0
20241217,103200,0,7500,7500,7500,7500,0
20241217,103100,0,7500,7500,7500,7500,0
20241217,103000,0,7500,7500,7500,7500,0
20241217,102900,0,7500,7500,7500,7500,0
20241217,102800,0,7500,7500,7500,7500,0
20241217,102700,0,7500,7500,7500,7500,0
20241217,102600,0,7500,7500,7500,7500,0
20241217,102500,0,7500,7500,7500,7500,0
20241217,102400,0,7500,7500,7500,7500,0
20241217,102300,0,7500,7500,7500,7500,0
20241217,102200,0,7500,7500,7500,7500,0
20241217,102100,0,7500,7500,7500,7500,0
20241217,102000,0,7500,7500,7500,7500,0
20241217,101900,0,7500,7500,7500,7500,0
20241217,101800,0,7500,7500,7500,7500,0
20241217,101700,0,7500,7500,7500,7500,0
20241217,101600,0,7500,7500,7500,7500,0
20241217,101500,0,7500,7500,7500,7500,0
20241217,101400,0,7500,7500,7500,7500,0
20241217,101300,0,7500,7500,7500,7500,0
20241217,101200,0,7500,7500,7500,7500,0
20241217,101100,0,7500,7500,7500,7500,0
20241217,101000,0,7500,7500,7500,7500,0
20241217,100900,0,7500,7500,7500,7500,0
20241217,100800,0,7500,7500,7500,7500,0
20241217,100700,0,7500,7500,7500,7500,0
20241217,100600,0,7500,7500,7500,7500,0
20241217,100500,0,7500,7500,7500,7500,0
20241217,100400,0,7500,7500,7500,7500,0
20241217,100300,0,7500,7500,7500,7500,0
20241217,100200,0,7500,7500,7500,7500,0
20241217,100100,0,7500,7500,7500,7500,0
20241217,100000,0,7500,7500,7500,7500,0
20241217,095900,0,7500,7500,7500,7500,0
20241217,095800,0,7500,7500,7500,7500,0
20241217,095700,0,7500,7500,7500,7500,0
20241217,095600,0,7500,7500,7500,7500,0
20241217,095500,0,7500,7500,7500,7500,0
20241217,095400,0,7500,7500,7500,7500,0
20241217,095300,0,7500,7500,7500,7500,0
20241217,095200,0,7500,7500,7500,7500,0
20241217,095100,0,7500,7500,7500,7500,0
20241217,095000,0,7500,7500,7500,7500,0
20241217,094900,0,7500,7500,7500,7500,0
20241217,094800,0,7500,7500,7500,7500,0
20241217,094700,0,7500,7500,7500,7500,0
20241217,094600,0,7500,7500,7500,7500,0
20241217,094500,0,7500,7500,7500,7500,0
20241217,094400,0,7500,7500,7500,7500,0
20241217,094300,0,7500,7500,7500,7500,0
20241217,094200,0,7500,7500,7500,7500,0
20241217,094100,0,7500,7500,7500,7500,0
20241217,094000,0,7500,7500,7500,7500,0
20241217,093900,0,7500,7500,7500,7500,0
20241217,093800,0,7500,7500,7500,7500,0
20241217,093700,0,7500,7500,7500,7500,0
20241217,093600,0,7500,7500,7500,7500,0
20241217,093500,0,7500,7500,7500,7500,0
20241217,093400,0,7500,7500,7500,7500,0
20241217,093300,0,7500,7500,7500,7500,0
20241217,093200,0,7500,7500,7500,7500,0
20241217,093100,0,7500,7500,7500,7500,0
20241217,093000,0,7500,7500,7500,7500,0
20241217,092900,0,7500,7500,7500,7500,0
20241217,092800,0,7500,7500,7500,7500,0
20241217,092700,0,7500,7500,7500,7500,0
20241217,092600,0,7500,7500,7500,7500,0
20241217,092500,0,7500,7500,7500,7500,0
20241217,092400,0,7500,7500,7500,7500,0
20241217,092300,0,7500,7500,7500,7500,0
20241217,092200,0,7500,7500,7500,7500,0
20241217,092100,0,7500,7500,7500,7500,0
20241217,092000,0,7500,7500,7500,7500,0
20241217,091900,0,7500,7500,7500,7500,0
20241217,091800,0,7500,7500,7500,7500,0
20241217,091700,0,7500,7500,7500,7500,0
20241217,091600,0,7500,7500,7500,7500,0
20241217,091500,0,7500,7500,7500,7500,0
20241217,091400,0,7500,7500,7500,7500,0
20241217,091300,0,7500,7500,7500,7500,0
20241217,091200,0,7500,7500,7500,7500,0
20241217,091100,0,7500,7500,7500,7500,0
20241217,091000,0,7500,7500,7500,7500,0
20241217,090900,0,7500,7500,7500,7500,0
20241217,090800,0,7500,7500,7500,7500,0
20241217,090700,0,7500,7500,7500,7500,0
20241217,090600,0,7500,7500,7500,7500,0
20241217,090500,0,7500,7500,7500,7500,0
20241217,090400,0,7500,7500,7500,7500,0
20241217,090300,0,7500,7500,7500,7500,0
20241217,090200,0,7500,7500,7500,7500,0
20241217,090100,0,7500,7500,7500,7500,0
20241217,090000,0,7500,7500,7500,7500,0