KissMeData/222110/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,204700,121512330,5660,5660,5660,5660,236
20241217,204600,121512330,5660,5660,5660,5660,0
20241217,204500,121512330,5660,5660,5660,5660,0
20241217,204400,121512330,5660,5660,5660,5660,0
20241217,204300,121512330,5660,5660,5660,5660,0
20241217,204200,121512330,5660,5660,5660,5660,0
20241217,204100,121512330,5660,5660,5660,5660,0
20241217,204000,121512330,5660,5660,5660,5660,0
20241217,203900,121512330,5660,5660,5660,5660,0
20241217,203800,121512330,5660,5660,5660,5660,0
20241217,203700,121512330,5660,5660,5660,5660,0
20241217,203600,121512330,5660,5660,5660,5660,0
20241217,203500,121512330,5660,5660,5660,5660,0
20241217,203400,121512330,5660,5660,5660,5660,0
20241217,203300,121512330,5660,5660,5660,5660,0
20241217,203200,121512330,5660,5660,5660,5660,0
20241217,203100,121512330,5660,5660,5660,5660,0
20241217,203000,121512330,5660,5660,5660,5660,0
20241217,202900,121512330,5660,5660,5660,5660,0
20241217,202800,121512330,5660,5660,5660,5660,0
20241217,202700,121512330,5660,5660,5660,5660,0
20241217,202600,121512330,5660,5660,5660,5660,0
20241217,202500,121512330,5660,5660,5660,5660,0
20241217,202400,121512330,5660,5660,5660,5660,0
20241217,202300,121512330,5660,5660,5660,5660,0
20241217,202200,121512330,5660,5660,5660,5660,0
20241217,202100,121512330,5660,5660,5660,5660,0
20241217,202000,121512330,5660,5660,5660,5660,0
20241217,201900,121512330,5660,5660,5660,5660,0
20241217,201800,121512330,5660,5660,5660,5660,0
20241217,201700,121512330,5660,5660,5660,5660,236
20241217,201600,121512330,5660,5660,5660,5660,0
20241217,201500,121512330,5660,5660,5660,5660,0
20241217,201400,121512330,5660,5660,5660,5660,0
20241217,201300,121512330,5660,5660,5660,5660,0
20241217,201200,121512330,5660,5660,5660,5660,0
20241217,201100,121512330,5660,5660,5660,5660,0
20241217,201000,121512330,5660,5660,5660,5660,0
20241217,200900,121512330,5660,5660,5660,5660,0
20241217,200800,121512330,5660,5660,5660,5660,0
20241217,200700,121512330,5660,5660,5660,5660,0
20241217,200600,121512330,5660,5660,5660,5660,0
20241217,200500,121512330,5660,5660,5660,5660,0
20241217,200400,121512330,5660,5660,5660,5660,0
20241217,200300,121512330,5660,5660,5660,5660,0
20241217,200200,121512330,5660,5660,5660,5660,0
20241217,200100,121512330,5660,5660,5660,5660,0
20241217,200000,121512330,5660,5660,5660,5660,0
20241217,195900,121512330,5660,5660,5660,5660,0
20241217,195800,121512330,5660,5660,5660,5660,0
20241217,195700,121512330,5660,5660,5660,5660,0
20241217,195600,121512330,5660,5660,5660,5660,0
20241217,195500,121512330,5660,5660,5660,5660,0
20241217,195400,121512330,5660,5660,5660,5660,0
20241217,195300,121512330,5660,5660,5660,5660,0
20241217,195200,121512330,5660,5660,5660,5660,0
20241217,195100,121512330,5660,5660,5660,5660,0
20241217,195000,121512330,5660,5660,5660,5660,0
20241217,194900,121512330,5660,5660,5660,5660,0
20241217,194800,121512330,5660,5660,5660,5660,0
20241217,194700,121512330,5660,5660,5660,5660,236
20241217,194600,121512330,5660,5660,5660,5660,0
20241217,194500,121512330,5660,5660,5660,5660,0
20241217,194400,121512330,5660,5660,5660,5660,0
20241217,194300,121512330,5660,5660,5660,5660,0
20241217,194200,121512330,5660,5660,5660,5660,0
20241217,194100,121512330,5660,5660,5660,5660,0
20241217,194000,121512330,5660,5660,5660,5660,0
20241217,193900,121512330,5660,5660,5660,5660,0
20241217,193800,121512330,5660,5660,5660,5660,0
20241217,193700,121512330,5660,5660,5660,5660,0
20241217,193600,121512330,5660,5660,5660,5660,0
20241217,193500,121512330,5660,5660,5660,5660,0
20241217,193400,121512330,5660,5660,5660,5660,0
20241217,193300,121512330,5660,5660,5660,5660,0
20241217,193200,121512330,5660,5660,5660,5660,0
20241217,193100,121512330,5660,5660,5660,5660,0
20241217,193000,121512330,5660,5660,5660,5660,0
20241217,192900,121512330,5660,5660,5660,5660,0
20241217,192800,121512330,5660,5660,5660,5660,0
20241217,192700,121512330,5660,5660,5660,5660,0
20241217,192600,121512330,5660,5660,5660,5660,0
20241217,192500,121512330,5660,5660,5660,5660,0
20241217,192400,121512330,5660,5660,5660,5660,0
20241217,192300,121512330,5660,5660,5660,5660,0
20241217,192200,121512330,5660,5660,5660,5660,0
20241217,192100,121512330,5660,5660,5660,5660,0
20241217,192000,121512330,5660,5660,5660,5660,0
20241217,191900,121512330,5660,5660,5660,5660,0
20241217,191800,121512330,5660,5660,5660,5660,0
20241217,191700,121512330,5660,5660,5660,5660,236
20241217,191600,121512330,5660,5660,5660,5660,0
20241217,191500,121512330,5660,5660,5660,5660,0
20241217,191400,121512330,5660,5660,5660,5660,0
20241217,191300,121512330,5660,5660,5660,5660,0
20241217,191200,121512330,5660,5660,5660,5660,0
20241217,191100,121512330,5660,5660,5660,5660,0
20241217,191000,121512330,5660,5660,5660,5660,0
20241217,190900,121512330,5660,5660,5660,5660,0
20241217,190800,121512330,5660,5660,5660,5660,0
20241217,190700,121512330,5660,5660,5660,5660,0
20241217,190600,121512330,5660,5660,5660,5660,0
20241217,190500,121512330,5660,5660,5660,5660,0
20241217,190400,121512330,5660,5660,5660,5660,0
20241217,190300,121512330,5660,5660,5660,5660,0
20241217,190200,121512330,5660,5660,5660,5660,0
20241217,190100,121512330,5660,5660,5660,5660,0
20241217,190000,121512330,5660,5660,5660,5660,0
20241217,185900,121512330,5660,5660,5660,5660,0
20241217,185800,121512330,5660,5660,5660,5660,0
20241217,185700,121512330,5660,5660,5660,5660,0
20241217,185600,121512330,5660,5660,5660,5660,0
20241217,185500,121512330,5660,5660,5660,5660,0
20241217,185400,121512330,5660,5660,5660,5660,0
20241217,185300,121512330,5660,5660,5660,5660,0
20241217,185200,121512330,5660,5660,5660,5660,0
20241217,185100,121512330,5660,5660,5660,5660,0
20241217,185000,121512330,5660,5660,5660,5660,0
20241217,184900,121512330,5660,5660,5660,5660,0
20241217,184800,121512330,5660,5660,5660,5660,0
20241217,184700,121512330,5660,5660,5660,5660,236
20241217,184600,121512330,5660,5660,5660,5660,0
20241217,184500,121512330,5660,5660,5660,5660,0
20241217,184400,121512330,5660,5660,5660,5660,0
20241217,184300,121512330,5660,5660,5660,5660,0
20241217,184200,121512330,5660,5660,5660,5660,0
20241217,184100,121512330,5660,5660,5660,5660,0
20241217,184000,121512330,5660,5660,5660,5660,0
20241217,183900,121512330,5660,5660,5660,5660,0
20241217,183800,121512330,5660,5660,5660,5660,0
20241217,183700,121512330,5660,5660,5660,5660,0
20241217,183600,121512330,5660,5660,5660,5660,0
20241217,183500,121512330,5660,5660,5660,5660,0
20241217,183400,121512330,5660,5660,5660,5660,0
20241217,183300,121512330,5660,5660,5660,5660,0
20241217,183200,121512330,5660,5660,5660,5660,0
20241217,183100,121512330,5660,5660,5660,5660,0
20241217,183000,121512330,5660,5660,5660,5660,0
20241217,182900,121512330,5660,5660,5660,5660,0
20241217,182800,121512330,5660,5660,5660,5660,0
20241217,182700,121512330,5660,5660,5660,5660,0
20241217,182600,121512330,5660,5660,5660,5660,0
20241217,182500,121512330,5660,5660,5660,5660,0
20241217,182400,121512330,5660,5660,5660,5660,0
20241217,182300,121512330,5660,5660,5660,5660,0
20241217,182200,121512330,5660,5660,5660,5660,0
20241217,182100,121512330,5660,5660,5660,5660,0
20241217,182000,121512330,5660,5660,5660,5660,0
20241217,181900,121512330,5660,5660,5660,5660,0
20241217,181800,121512330,5660,5660,5660,5660,0
20241217,181700,121512330,5660,5660,5660,5660,236
20241217,181600,121512330,5660,5660,5660,5660,0
20241217,181500,121512330,5660,5660,5660,5660,0
20241217,181400,121512330,5660,5660,5660,5660,0
20241217,181300,121512330,5660,5660,5660,5660,0
20241217,181200,121512330,5660,5660,5660,5660,0
20241217,181100,121512330,5660,5660,5660,5660,0
20241217,181000,121512330,5660,5660,5660,5660,0
20241217,180900,121512330,5660,5660,5660,5660,0
20241217,180800,121512330,5660,5660,5660,5660,0
20241217,180700,121512330,5660,5660,5660,5660,0
20241217,180600,121512330,5660,5660,5660,5660,0
20241217,180500,121512330,5660,5660,5660,5660,0
20241217,180400,121512330,5660,5660,5660,5660,0
20241217,180300,121512330,5660,5660,5660,5660,0
20241217,180200,121512330,5660,5660,5660,5660,0
20241217,180100,121512330,5660,5660,5660,5660,0
20241217,180000,121512330,5660,5660,5660,5660,0
20241217,175900,121512330,5660,5660,5660,5660,0
20241217,175800,121512330,5660,5660,5660,5660,0
20241217,175700,121512330,5660,5660,5660,5660,0
20241217,175600,121512330,5660,5660,5660,5660,0
20241217,175500,121512330,5660,5660,5660,5660,0
20241217,175400,121512330,5660,5660,5660,5660,0
20241217,175300,121512330,5660,5660,5660,5660,0
20241217,175200,121512330,5660,5660,5660,5660,0
20241217,175100,121512330,5660,5660,5660,5660,0
20241217,175000,121512330,5660,5660,5660,5660,0
20241217,174900,121512330,5660,5660,5660,5660,0
20241217,174800,121512330,5660,5660,5660,5660,0
20241217,174700,121512330,5660,5660,5660,5660,236
20241217,174600,121512330,5660,5660,5660,5660,0
20241217,174500,121512330,5660,5660,5660,5660,0
20241217,174400,121512330,5660,5660,5660,5660,0
20241217,174300,121512330,5660,5660,5660,5660,0
20241217,174200,121512330,5660,5660,5660,5660,0
20241217,174100,121512330,5660,5660,5660,5660,0
20241217,174000,121512330,5660,5660,5660,5660,0
20241217,173900,121512330,5660,5660,5660,5660,0
20241217,173800,121512330,5660,5660,5660,5660,0
20241217,173700,121512330,5660,5660,5660,5660,0
20241217,173600,121512330,5660,5660,5660,5660,0
20241217,173500,121512330,5660,5660,5660,5660,0
20241217,173400,121512330,5660,5660,5660,5660,0
20241217,173300,121512330,5660,5660,5660,5660,0
20241217,173200,121512330,5660,5660,5660,5660,0
20241217,173100,121512330,5660,5660,5660,5660,0
20241217,173000,121512330,5660,5660,5660,5660,0
20241217,172900,121512330,5660,5660,5660,5660,0
20241217,172800,121512330,5660,5660,5660,5660,0
20241217,172700,121512330,5660,5660,5660,5660,0
20241217,172600,121512330,5660,5660,5660,5660,0
20241217,172500,121512330,5660,5660,5660,5660,0
20241217,172400,121512330,5660,5660,5660,5660,0
20241217,172300,121512330,5660,5660,5660,5660,0
20241217,172200,121512330,5660,5660,5660,5660,0
20241217,172100,121512330,5660,5660,5660,5660,0
20241217,172000,121512330,5660,5660,5660,5660,0
20241217,171900,121512330,5660,5660,5660,5660,0
20241217,171800,121512330,5660,5660,5660,5660,0
20241217,171700,121512330,5660,5660,5660,5660,236
20241217,171600,121512330,5660,5660,5660,5660,0
20241217,171500,121512330,5660,5660,5660,5660,0
20241217,171400,121512330,5660,5660,5660,5660,0
20241217,171300,121512330,5660,5660,5660,5660,0
20241217,171200,121512330,5660,5660,5660,5660,0
20241217,171100,121512330,5660,5660,5660,5660,0
20241217,171000,121512330,5660,5660,5660,5660,0
20241217,170900,121512330,5660,5660,5660,5660,0
20241217,170800,121512330,5660,5660,5660,5660,0
20241217,170700,121512330,5660,5660,5660,5660,0
20241217,170600,121512330,5660,5660,5660,5660,0
20241217,170500,121512330,5660,5660,5660,5660,0
20241217,170400,121512330,5660,5660,5660,5660,0
20241217,170300,121512330,5660,5660,5660,5660,0
20241217,170200,121512330,5660,5660,5660,5660,0
20241217,170100,121512330,5660,5660,5660,5660,0
20241217,170000,121512330,5660,5660,5660,5660,0
20241217,165900,121512330,5660,5660,5660,5660,0
20241217,165800,121512330,5660,5660,5660,5660,0
20241217,165700,121512330,5660,5660,5660,5660,0
20241217,165600,121512330,5660,5660,5660,5660,0
20241217,165500,121512330,5660,5660,5660,5660,0
20241217,165400,121512330,5660,5660,5660,5660,0
20241217,165300,121512330,5660,5660,5660,5660,0
20241217,165200,121512330,5660,5660,5660,5660,0
20241217,165100,121512330,5660,5660,5660,5660,0
20241217,165000,121512330,5660,5660,5660,5660,0
20241217,164900,121512330,5660,5660,5660,5660,0
20241217,164800,121512330,5660,5660,5660,5660,0
20241217,164700,121512330,5660,5660,5660,5660,236
20241217,164600,121512330,5660,5660,5660,5660,0
20241217,164500,121512330,5660,5660,5660,5660,0
20241217,164400,121512330,5660,5660,5660,5660,0
20241217,164300,121512330,5660,5660,5660,5660,0
20241217,164200,121512330,5660,5660,5660,5660,0
20241217,164100,121512330,5660,5660,5660,5660,0
20241217,164000,121512330,5660,5660,5660,5660,0
20241217,163900,121512330,5660,5660,5660,5660,0
20241217,163800,121512330,5660,5660,5660,5660,0
20241217,163700,121512330,5660,5660,5660,5660,0
20241217,163600,121512330,5660,5660,5660,5660,0
20241217,163500,121512330,5660,5660,5660,5660,0
20241217,163400,121512330,5660,5660,5660,5660,0
20241217,163300,121512330,5660,5660,5660,5660,0
20241217,163200,121512330,5660,5660,5660,5660,0
20241217,163100,121512330,5660,5660,5660,5660,0
20241217,163000,121512330,5660,5660,5660,5660,0
20241217,162900,121512330,5660,5660,5660,5660,0
20241217,162800,121512330,5660,5660,5660,5660,0
20241217,162700,121512330,5660,5660,5660,5660,0
20241217,162600,121512330,5660,5660,5660,5660,0
20241217,162500,121512330,5660,5660,5660,5660,0
20241217,162400,121512330,5660,5660,5660,5660,0
20241217,162300,121512330,5660,5660,5660,5660,0
20241217,162200,121512330,5660,5660,5660,5660,0
20241217,162100,121512330,5660,5660,5660,5660,0
20241217,162000,121512330,5660,5660,5660,5660,0
20241217,161900,121512330,5660,5660,5660,5660,0
20241217,161800,121512330,5660,5660,5660,5660,0
20241217,161700,121512330,5660,5660,5660,5660,236
20241217,161600,121512330,5660,5660,5660,5660,0
20241217,161500,121512330,5660,5660,5660,5660,0
20241217,161400,121512330,5660,5660,5660,5660,0
20241217,161300,121512330,5660,5660,5660,5660,0
20241217,161200,121512330,5660,5660,5660,5660,0
20241217,161100,121512330,5660,5660,5660,5660,0
20241217,161000,121512330,5660,5660,5660,5660,0
20241217,160900,121512330,5660,5660,5660,5660,0
20241217,160800,121512330,5660,5660,5660,5660,0
20241217,160700,121512330,5660,5660,5660,5660,0
20241217,160600,121512330,5660,5660,5660,5660,0
20241217,160500,121512330,5660,5660,5660,5660,0
20241217,160400,121512330,5660,5660,5660,5660,0
20241217,160300,121512330,5660,5660,5660,5660,0
20241217,160200,121512330,5660,5660,5660,5660,0
20241217,160100,121512330,5660,5660,5660,5660,0
20241217,160000,121512330,5660,5660,5660,5660,0
20241217,155900,121512330,5660,5660,5660,5660,0
20241217,155800,121512330,5660,5660,5660,5660,0
20241217,155700,121512330,5660,5660,5660,5660,0
20241217,155600,121512330,5660,5660,5660,5660,0
20241217,155500,121512330,5660,5660,5660,5660,0
20241217,155400,121512330,5660,5660,5660,5660,0
20241217,155300,121512330,5660,5660,5660,5660,0
20241217,155200,121512330,5660,5660,5660,5660,0
20241217,155100,121512330,5660,5660,5660,5660,0
20241217,155000,121512330,5660,5660,5660,5660,0
20241217,154900,121512330,5660,5660,5660,5660,0
20241217,154800,121512330,5660,5660,5660,5660,0
20241217,154700,121512330,5660,5660,5660,5660,236
20241217,154600,121512330,5660,5660,5660,5660,0
20241217,154500,121512330,5660,5660,5660,5660,0
20241217,154400,121512330,5660,5660,5660,5660,0
20241217,154300,121512330,5660,5660,5660,5660,0
20241217,154200,121512330,5660,5660,5660,5660,0
20241217,154100,121512330,5660,5660,5660,5660,0
20241217,154000,121512330,5660,5660,5660,5660,0
20241217,153900,121512330,5660,5660,5660,5660,0
20241217,153800,121512330,5660,5660,5660,5660,0
20241217,153700,121512330,5660,5660,5660,5660,0
20241217,153600,121512330,5660,5660,5660,5660,0
20241217,153500,121512330,5660,5660,5660,5660,0
20241217,153400,121512330,5660,5660,5660,5660,0
20241217,153300,121512330,5660,5660,5660,5660,0
20241217,153200,121512330,5660,5660,5660,5660,0
20241217,153100,121512330,5660,5660,5660,5660,0
20241217,153000,121512330,5660,5660,5660,5660,236
20241217,152900,120176570,5560,5560,5560,5560,0
20241217,152800,120176570,5560,5560,5560,5560,0
20241217,152700,120176570,5560,5560,5560,5560,0
20241217,152600,120176570,5560,5560,5560,5560,0
20241217,152500,120176570,5560,5560,5560,5560,0
20241217,152400,120176570,5560,5560,5560,5560,0
20241217,152300,120176570,5560,5560,5560,5560,0
20241217,152200,120176570,5560,5560,5560,5560,0
20241217,152100,120176570,5560,5560,5560,5560,0
20241217,152000,120176570,5560,5560,5560,5560,0
20241217,151900,120176570,5560,5560,5560,5550,68
20241217,151800,119798610,5570,5570,5570,5560,95
20241217,151700,119270310,5570,5570,5570,5570,0
20241217,151600,119270310,5570,5570,5570,5570,208
20241217,151500,118111750,5570,5570,5570,5570,0
20241217,151400,118111750,5570,5570,5570,5570,13
20241217,151300,118039340,5570,5570,5570,5570,169
20241217,151200,117098010,5570,5590,5590,5570,1639
20241217,151100,107957730,5640,5640,5640,5640,0
20241217,151000,107957730,5640,5640,5640,5640,0
20241217,150900,107957730,5640,5640,5640,5640,0
20241217,150800,107957730,5640,5640,5640,5640,0
20241217,150700,107957730,5640,5620,5640,5620,106
20241217,150600,107361940,5640,5620,5640,5620,22
20241217,150500,107238120,5620,5620,5620,5620,0
20241217,150400,107238120,5620,5620,5620,5620,0
20241217,150300,107238120,5620,5620,5620,5620,0
20241217,150200,107238120,5620,5590,5620,5590,5
20241217,150100,107210140,5590,5590,5590,5590,0
20241217,150000,107210140,5590,5590,5590,5590,1
20241217,145900,107204550,5590,5590,5590,5590,0
20241217,145800,107204550,5590,5590,5590,5590,10
20241217,145700,107148650,5570,5570,5570,5560,386
20241217,145600,105000420,5590,5590,5590,5590,0
20241217,145500,105000420,5590,5590,5590,5590,0
20241217,145400,105000420,5590,5590,5590,5590,0
20241217,145300,105000420,5590,5600,5600,5590,23
20241217,145200,104871700,5650,5650,5650,5650,0
20241217,145100,104871700,5650,5650,5650,5650,0
20241217,145000,104871700,5650,5650,5650,5650,0
20241217,144900,104871700,5650,5650,5650,5650,0
20241217,144800,104871700,5650,5650,5650,5650,0
20241217,144700,104871700,5650,5650,5650,5650,1
20241217,144600,104866050,5640,5640,5640,5640,0
20241217,144500,104866050,5640,5640,5640,5640,0
20241217,144400,104866050,5640,5640,5640,5640,0
20241217,144300,104866050,5640,5640,5640,5640,0
20241217,144200,104866050,5640,5640,5640,5640,0
20241217,144100,104866050,5640,5640,5640,5640,11
20241217,144000,104804010,5640,5640,5640,5640,0
20241217,143900,104804010,5640,5640,5640,5640,0
20241217,143800,104804010,5640,5640,5640,5640,0
20241217,143700,104804010,5640,5640,5640,5640,0
20241217,143600,104804010,5640,5640,5640,5640,0
20241217,143500,104804010,5640,5640,5640,5640,0
20241217,143400,104804010,5640,5640,5640,5640,0
20241217,143300,104804010,5640,5640,5640,5640,0
20241217,143200,104804010,5640,5600,5650,5580,499
20241217,143100,102013150,5600,5600,5600,5600,0
20241217,143000,102013150,5600,5600,5600,5600,0
20241217,142900,102013150,5600,5600,5600,5600,0
20241217,142800,102013150,5600,5600,5600,5600,0
20241217,142700,102013150,5600,5600,5600,5600,0
20241217,142600,102013150,5600,5600,5600,5600,0
20241217,142500,102013150,5600,5600,5600,5600,0
20241217,142400,102013150,5600,5600,5600,5600,0
20241217,142300,102013150,5600,5600,5600,5600,1
20241217,142200,102007550,5580,5580,5580,5580,1
20241217,142100,102001970,5600,5600,5600,5600,0
20241217,142000,102001970,5600,5600,5600,5600,0
20241217,141900,102001970,5600,5600,5600,5600,0
20241217,141800,102001970,5600,5600,5600,5600,50
20241217,141700,101721970,5600,5600,5600,5600,0
20241217,141600,101721970,5600,5600,5600,5600,0
20241217,141500,101721970,5600,5600,5600,5600,100
20241217,141400,101161970,5600,5600,5600,5600,0
20241217,141300,101161970,5600,5600,5600,5600,2
20241217,141200,101150770,5600,5600,5600,5600,0
20241217,141100,101150770,5600,5600,5600,5600,0
20241217,141000,101150770,5600,5600,5600,5600,0
20241217,140900,101150770,5600,5600,5600,5600,0
20241217,140800,101150770,5600,5600,5600,5600,10
20241217,140700,101094770,5640,5640,5640,5640,0
20241217,140600,101094770,5640,5640,5640,5640,0
20241217,140500,101094770,5640,5640,5640,5640,0
20241217,140400,101094770,5640,5590,5640,5590,23
20241217,140300,100966140,5590,5600,5600,5590,125
20241217,140200,100266690,5620,5620,5620,5620,0
20241217,140100,100266690,5620,5620,5620,5620,1
20241217,140000,100261070,5600,5600,5600,5600,0
20241217,135900,100261070,5600,5600,5600,5600,0
20241217,135800,100261070,5600,5600,5600,5600,1
20241217,135700,100255470,5620,5620,5620,5620,0
20241217,135600,100255470,5620,5620,5620,5620,0
20241217,135500,100255470,5620,5620,5620,5620,2
20241217,135400,100244230,5600,5600,5600,5600,0
20241217,135300,100244230,5600,5600,5600,5600,2
20241217,135200,100233030,5650,5650,5650,5650,0
20241217,135100,100233030,5650,5650,5650,5650,0
20241217,135000,100233030,5650,5620,5650,5620,2
20241217,134900,100221760,5600,5600,5600,5600,0
20241217,134800,100221760,5600,5600,5600,5600,300
20241217,134700,98541760,5620,5620,5620,5620,0
20241217,134600,98541760,5620,5620,5620,5620,0
20241217,134500,98541760,5620,5620,5620,5620,10
20241217,134400,98485560,5620,5620,5620,5620,0
20241217,134300,98485560,5620,5640,5660,5610,1376
20241217,134200,90750290,5670,5670,5670,5670,0
20241217,134100,90750290,5670,5670,5670,5670,0
20241217,134000,90750290,5670,5670,5670,5670,0
20241217,133900,90750290,5670,5670,5670,5670,0
20241217,133800,90750290,5670,5670,5670,5670,0
20241217,133700,90750290,5670,5670,5670,5670,0
20241217,133600,90750290,5670,5670,5670,5670,0
20241217,133500,90750290,5670,5670,5670,5670,0
20241217,133400,90750290,5670,5670,5670,5670,1
20241217,133300,90744620,5650,5670,5670,5650,3
20241217,133200,90727640,5670,5670,5670,5670,0
20241217,133100,90727640,5670,5630,5670,5630,15
20241217,133000,90642750,5670,5670,5670,5670,0
20241217,132900,90642750,5670,5670,5670,5670,0
20241217,132800,90642750,5670,5670,5670,5670,0
20241217,132700,90642750,5670,5670,5670,5670,0
20241217,132600,90642750,5670,5670,5670,5670,0
20241217,132500,90642750,5670,5670,5670,5670,0
20241217,132400,90642750,5670,5670,5670,5670,0
20241217,132300,90642750,5670,5630,5670,5630,3
20241217,132200,90625820,5610,5620,5620,5610,100
20241217,132100,90064700,5630,5630,5630,5630,0
20241217,132000,90064700,5630,5630,5630,5630,4
20241217,131900,90042180,5680,5680,5680,5680,17
20241217,131800,89945620,5680,5680,5680,5680,0
20241217,131700,89945620,5680,5630,5680,5630,187
20241217,131600,88892760,5630,5630,5680,5630,86
20241217,131500,88408240,5630,5640,5640,5630,434
20241217,131400,85964700,5680,5680,5680,5680,0
20241217,131300,85964700,5680,5680,5680,5680,0
20241217,131200,85964700,5680,5680,5680,5680,0
20241217,131100,85964700,5680,5680,5680,5680,1
20241217,131000,85959020,5680,5680,5680,5680,0
20241217,130900,85959020,5680,5680,5680,5680,0
20241217,130800,85959020,5680,5680,5680,5680,0
20241217,130700,85959020,5680,5680,5680,5680,1
20241217,130600,85953340,5650,5650,5650,5650,0
20241217,130500,85953340,5650,5650,5650,5650,0
20241217,130400,85953340,5650,5650,5650,5650,0
20241217,130300,85953340,5650,5650,5650,5650,0
20241217,130200,85953340,5650,5650,5650,5650,0
20241217,130100,85953340,5650,5650,5650,5650,101
20241217,130000,85382690,5680,5680,5680,5680,0
20241217,125900,85382690,5680,5680,5680,5680,0
20241217,125800,85382690,5680,5680,5680,5680,1
20241217,125700,85377010,5660,5660,5660,5660,0
20241217,125600,85377010,5660,5660,5660,5660,1
20241217,125500,85371350,5660,5660,5660,5660,1
20241217,125400,85365690,5680,5680,5680,5680,0
20241217,125300,85365690,5680,5680,5680,5680,0
20241217,125200,85365690,5680,5680,5680,5680,0
20241217,125100,85365690,5680,5680,5680,5680,0
20241217,125000,85365690,5680,5680,5680,5680,0
20241217,124900,85365690,5680,5680,5680,5680,0
20241217,124800,85365690,5680,5680,5680,5680,0
20241217,124700,85365690,5680,5680,5680,5680,1
20241217,124600,85360010,5660,5670,5670,5660,2
20241217,124500,85348680,5660,5660,5660,5660,1
20241217,124400,85343020,5660,5660,5660,5660,0
20241217,124300,85343020,5660,5660,5660,5660,530
20241217,124200,82343220,5680,5680,5680,5680,1
20241217,124100,82337540,5680,5680,5680,5680,1
20241217,124000,82331860,5670,5670,5670,5670,201
20241217,123900,81192190,5680,5680,5680,5680,0
20241217,123800,81192190,5680,5680,5680,5680,0
20241217,123700,81192190,5680,5680,5680,5680,0
20241217,123600,81192190,5680,5680,5680,5680,0
20241217,123500,81192190,5680,5680,5680,5680,0
20241217,123400,81192190,5680,5680,5680,5680,0
20241217,123300,81192190,5680,5680,5680,5680,0
20241217,123200,81192190,5680,5680,5680,5680,0
20241217,123100,81192190,5680,5680,5680,5680,0
20241217,123000,81192190,5680,5680,5680,5680,0
20241217,122900,81192190,5680,5680,5680,5680,0
20241217,122800,81192190,5680,5680,5680,5680,0
20241217,122700,81192190,5680,5680,5680,5680,0
20241217,122600,81192190,5680,5680,5680,5680,0
20241217,122500,81192190,5680,5680,5680,5680,2
20241217,122400,81180830,5680,5680,5680,5680,0
20241217,122300,81180830,5680,5680,5680,5680,0
20241217,122200,81180830,5680,5680,5680,5680,1
20241217,122100,81175150,5670,5670,5670,5670,0
20241217,122000,81175150,5670,5670,5670,5670,1
20241217,121900,81169480,5680,5680,5680,5680,0
20241217,121800,81169480,5680,5680,5680,5680,0
20241217,121700,81169480,5680,5680,5680,5680,0
20241217,121600,81169480,5680,5680,5680,5680,1
20241217,121500,81163800,5630,5630,5630,5630,77
20241217,121400,80730290,5640,5640,5640,5640,29
20241217,121300,80566730,5680,5680,5680,5680,0
20241217,121200,80566730,5680,5680,5680,5680,0
20241217,121100,80566730,5680,5680,5680,5680,0
20241217,121000,80566730,5680,5680,5680,5680,0
20241217,120900,80566730,5680,5680,5680,5680,0
20241217,120800,80566730,5680,5680,5680,5680,0
20241217,120700,80566730,5680,5680,5680,5680,0
20241217,120600,80566730,5680,5660,5680,5660,37
20241217,120500,80357270,5660,5660,5660,5660,0
20241217,120400,80357270,5660,5660,5660,5660,0
20241217,120300,80357270,5660,5660,5660,5660,0
20241217,120200,80357270,5660,5660,5660,5660,30
20241217,120100,80187470,5660,5660,5660,5660,0
20241217,120000,80187470,5660,5660,5660,5660,0
20241217,115900,80187470,5660,5650,5660,5650,10
20241217,115800,80130950,5650,5650,5650,5650,0
20241217,115700,80130950,5650,5630,5650,5630,102
20241217,115600,79556390,5630,5630,5630,5630,10
20241217,115500,79500090,5630,5630,5630,5630,0
20241217,115400,79500090,5630,5630,5630,5630,0
20241217,115300,79500090,5630,5630,5630,5630,0
20241217,115200,79500090,5630,5630,5630,5630,0
20241217,115100,79500090,5630,5630,5630,5630,0
20241217,115000,79500090,5630,5630,5630,5630,0
20241217,114900,79500090,5630,5630,5630,5630,0
20241217,114800,79500090,5630,5630,5630,5630,0
20241217,114700,79500090,5630,5630,5630,5630,0
20241217,114600,79500090,5630,5630,5630,5630,0
20241217,114500,79500090,5630,5630,5630,5630,0
20241217,114400,79500090,5630,5630,5630,5630,0
20241217,114300,79500090,5630,5610,5630,5610,3
20241217,114200,79483220,5630,5630,5630,5630,0
20241217,114100,79483220,5630,5630,5630,5630,0
20241217,114000,79483220,5630,5630,5630,5630,50
20241217,113900,79201720,5620,5620,5620,5620,0
20241217,113800,79201720,5620,5620,5620,5620,5
20241217,113700,79173620,5620,5620,5620,5620,3
20241217,113600,79156760,5620,5620,5620,5620,6
20241217,113500,79123040,5620,5620,5620,5620,1
20241217,113400,79117420,5620,5620,5620,5620,196
20241217,113300,78015900,5620,5620,5620,5620,0
20241217,113200,78015900,5620,5620,5620,5620,5
20241217,113100,77987800,5620,5610,5620,5610,50
20241217,113000,77706990,5610,5610,5620,5600,408
20241217,112900,75419330,5620,5620,5620,5620,5
20241217,112800,75391230,5620,5620,5620,5620,3
20241217,112700,75374370,5620,5620,5620,5620,3
20241217,112600,75357510,5620,5620,5620,5620,4
20241217,112500,75335030,5620,5620,5620,5620,2
20241217,112400,75323790,5620,5630,5630,5620,2
20241217,112300,75312540,5630,5630,5630,5630,2
20241217,112200,75301280,5620,5620,5620,5620,2
20241217,112100,75290040,5640,5700,5700,5630,44
20241217,112000,75042000,5620,5650,5700,5620,165
20241217,111900,74114190,5720,5720,5720,5720,0
20241217,111800,74114190,5720,5720,5720,5720,0
20241217,111700,74114190,5720,5720,5720,5720,0
20241217,111600,74114190,5720,5720,5720,5720,0
20241217,111500,74114190,5720,5720,5720,5720,0
20241217,111400,74114190,5720,5720,5720,5720,0
20241217,111300,74114190,5720,5720,5720,5720,0
20241217,111200,74114190,5720,5720,5720,5720,0
20241217,111100,74114190,5720,5720,5720,5720,0
20241217,111000,74114190,5720,5720,5720,5720,0
20241217,110900,74114190,5720,5720,5720,5720,0
20241217,110800,74114190,5720,5720,5720,5720,0
20241217,110700,74114190,5720,5720,5720,5720,0
20241217,110600,74114190,5720,5720,5720,5720,0
20241217,110500,74114190,5720,5720,5720,5720,0
20241217,110400,74114190,5720,5720,5720,5720,0
20241217,110300,74114190,5720,5680,5720,5650,264
20241217,110200,72622420,5730,5730,5730,5730,0
20241217,110100,72622420,5730,5730,5730,5730,10
20241217,110000,72565120,5730,5730,5730,5730,0
20241217,105900,72565120,5730,5730,5730,5730,30
20241217,105800,72393220,5730,5730,5730,5730,0
20241217,105700,72393220,5730,5730,5730,5730,200
20241217,105600,71247220,5730,5730,5730,5730,0
20241217,105500,71247220,5730,5730,5730,5730,0
20241217,105400,71247220,5730,5730,5730,5730,0
20241217,105300,71247220,5730,5730,5730,5730,0
20241217,105200,71247220,5730,5730,5730,5730,0
20241217,105100,71247220,5730,5730,5730,5730,0
20241217,105000,71247220,5730,5730,5730,5730,0
20241217,104900,71247220,5730,5730,5730,5730,0
20241217,104800,71247220,5730,5730,5730,5730,0
20241217,104700,71247220,5730,5730,5730,5730,0
20241217,104600,71247220,5730,5730,5730,5730,0
20241217,104500,71247220,5730,5730,5730,5730,0
20241217,104400,71247220,5730,5730,5730,5730,1
20241217,104300,71241490,5740,5740,5740,5740,0
20241217,104200,71241490,5740,5740,5740,5740,0
20241217,104100,71241490,5740,5740,5740,5740,0
20241217,104000,71241490,5740,5740,5740,5740,0
20241217,103900,71241490,5740,5740,5740,5740,0
20241217,103800,71241490,5740,5740,5740,5740,0
20241217,103700,71241490,5740,5740,5740,5740,0
20241217,103600,71241490,5740,5740,5740,5740,0
20241217,103500,71241490,5740,5620,5740,5620,99
20241217,103400,70684940,5630,5680,5680,5630,2230
20241217,103300,58094100,5690,5710,5710,5690,802
20241217,103200,53524540,5740,5740,5740,5740,3
20241217,103100,53507320,5740,5740,5740,5740,1
20241217,103000,53501580,5740,5740,5740,5740,0
20241217,102900,53501580,5740,5740,5740,5740,0
20241217,102800,53501580,5740,5720,5740,5720,2
20241217,102700,53490120,5710,5710,5710,5710,303
20241217,102600,51759990,5740,5740,5740,5740,0
20241217,102500,51759990,5740,5740,5740,5740,0
20241217,102400,51759990,5740,5740,5740,5740,0
20241217,102300,51759990,5740,5740,5740,5740,0
20241217,102200,51759990,5740,5740,5740,5740,0
20241217,102100,51759990,5740,5740,5740,5740,0
20241217,102000,51759990,5740,5740,5740,5740,0
20241217,101900,51759990,5740,5690,5740,5690,121
20241217,101800,51071450,5700,5710,5740,5700,232
20241217,101700,49749000,5740,5740,5740,5740,0
20241217,101600,49749000,5740,5740,5740,5740,0
20241217,101500,49749000,5740,5740,5740,5740,0
20241217,101400,49749000,5740,5740,5740,5740,0
20241217,101300,49749000,5740,5740,5740,5740,1
20241217,101200,49743260,5730,5730,5730,5730,200
20241217,101100,48597260,5730,5730,5730,5730,27
20241217,101000,48442550,5740,5740,5740,5740,0
20241217,100900,48442550,5740,5700,5740,5700,26
20241217,100800,48294310,5740,5740,5740,5740,0
20241217,100700,48294310,5740,5740,5740,5740,0
20241217,100600,48294310,5740,5740,5740,5740,1
20241217,100500,48288570,5700,5740,5740,5700,502
20241217,100400,45427090,5720,5720,5720,5720,1
20241217,100300,45421370,5740,5740,5740,5740,0
20241217,100200,45421370,5740,5740,5740,5740,0
20241217,100100,45421370,5740,5740,5740,5740,0
20241217,100000,45421370,5740,5700,5740,5690,13
20241217,095900,45347270,5690,5690,5690,5690,1
20241217,095800,45341580,5700,5700,5700,5700,3
20241217,095700,45324480,5750,5750,5750,5750,0
20241217,095600,45324480,5750,5750,5750,5750,0
20241217,095500,45324480,5750,5750,5750,5750,0
20241217,095400,45324480,5750,5750,5750,5750,27
20241217,095300,45169230,5750,5750,5750,5750,0
20241217,095200,45169230,5750,5750,5750,5750,1
20241217,095100,45163480,5750,5720,5750,5720,2
20241217,095000,45152010,5680,5700,5750,5680,209
20241217,094900,43960600,5680,5680,5680,5680,13
20241217,094800,43886760,5760,5760,5760,5760,0
20241217,094700,43886760,5760,5700,5760,5680,56
20241217,094600,43566580,5760,5720,5760,5720,152
20241217,094500,42697100,5770,5760,5770,5720,373
20241217,094400,40563400,5720,5720,5720,5720,36
20241217,094300,40357480,5770,5770,5770,5770,0
20241217,094200,40357480,5770,5770,5770,5770,3
20241217,094100,40340170,5770,5760,5770,5760,401
20241217,094000,38030400,5760,5760,5760,5760,2
20241217,093900,38018880,5760,5700,5760,5700,836
20241217,093800,33235880,5700,5700,5700,5700,0
20241217,093700,33235880,5700,5700,5700,5700,1
20241217,093600,33230180,5690,5690,5690,5690,31
20241217,093500,33053790,5690,5650,5690,5650,1501
20241217,093400,24573100,5650,5650,5650,5650,523
20241217,093300,21618150,5690,5650,5690,5650,100
20241217,093200,21052980,5700,5680,5700,5680,13
20241217,093100,20979000,5670,5670,5670,5670,77
20241217,093000,20542410,5670,5670,5670,5670,0
20241217,092900,20542410,5670,5670,5670,5670,715
20241217,092800,16488360,5670,5670,5670,5670,0
20241217,092700,16488360,5670,5640,5670,5600,1858
20241217,092600,5989500,5640,5640,5640,5640,0
20241217,092500,5989500,5640,5590,5650,5590,64
20241217,092400,5631530,5650,5650,5650,5650,1
20241217,092300,5625880,5580,5580,5650,5580,361
20241217,092200,3611430,5650,5650,5650,5650,0
20241217,092100,3611430,5650,5650,5650,5650,0
20241217,092000,3611430,5650,5650,5650,5650,0
20241217,091900,3611430,5650,5650,5650,5650,0
20241217,091800,3611430,5650,5650,5650,5650,0
20241217,091700,3611430,5650,5650,5650,5650,0
20241217,091600,3611430,5650,5650,5650,5650,1
20241217,091500,3605780,5580,5580,5580,5580,289
20241217,091400,1993160,5650,5650,5650,5650,0
20241217,091300,1993160,5650,5650,5650,5650,1
20241217,091200,1987510,5650,5650,5650,5650,0
20241217,091100,1987510,5650,5650,5650,5650,1
20241217,091000,1981860,5570,5650,5650,5570,2
20241217,090900,1970640,5650,5650,5650,5560,32
20241217,090800,1792540,5640,5560,5640,5560,2
20241217,090700,1781340,5650,5650,5650,5650,0
20241217,090600,1781340,5650,5650,5650,5650,1
20241217,090500,1775690,5570,5670,5670,5570,93
20241217,090400,1257580,5580,5580,5580,5580,1
20241217,090300,1252000,5670,5670,5670,5670,0
20241217,090200,1252000,5670,5670,5670,5670,0
20241217,090100,1252000,5670,5580,5670,5580,189
20241217,090000,197200,5670,5670,5670,5580,35