KissMeData/238120/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205300,161476740,3140,3140,3140,3140,2266
20241217,205200,161476740,3140,3140,3140,3140,0
20241217,205100,161476740,3140,3140,3140,3140,0
20241217,205000,161476740,3140,3140,3140,3140,0
20241217,204900,161476740,3140,3140,3140,3140,0
20241217,204800,161476740,3140,3140,3140,3140,0
20241217,204700,161476740,3140,3140,3140,3140,0
20241217,204600,161476740,3140,3140,3140,3140,0
20241217,204500,161476740,3140,3140,3140,3140,0
20241217,204400,161476740,3140,3140,3140,3140,0
20241217,204300,161476740,3140,3140,3140,3140,0
20241217,204200,161476740,3140,3140,3140,3140,0
20241217,204100,161476740,3140,3140,3140,3140,0
20241217,204000,161476740,3140,3140,3140,3140,0
20241217,203900,161476740,3140,3140,3140,3140,0
20241217,203800,161476740,3140,3140,3140,3140,0
20241217,203700,161476740,3140,3140,3140,3140,0
20241217,203600,161476740,3140,3140,3140,3140,0
20241217,203500,161476740,3140,3140,3140,3140,0
20241217,203400,161476740,3140,3140,3140,3140,0
20241217,203300,161476740,3140,3140,3140,3140,0
20241217,203200,161476740,3140,3140,3140,3140,0
20241217,203100,161476740,3140,3140,3140,3140,0
20241217,203000,161476740,3140,3140,3140,3140,0
20241217,202900,161476740,3140,3140,3140,3140,0
20241217,202800,161476740,3140,3140,3140,3140,0
20241217,202700,161476740,3140,3140,3140,3140,0
20241217,202600,161476740,3140,3140,3140,3140,0
20241217,202500,161476740,3140,3140,3140,3140,0
20241217,202400,161476740,3140,3140,3140,3140,0
20241217,202300,161476740,3140,3140,3140,3140,2266
20241217,202200,161476740,3140,3140,3140,3140,0
20241217,202100,161476740,3140,3140,3140,3140,0
20241217,202000,161476740,3140,3140,3140,3140,0
20241217,201900,161476740,3140,3140,3140,3140,0
20241217,201800,161476740,3140,3140,3140,3140,0
20241217,201700,161476740,3140,3140,3140,3140,0
20241217,201600,161476740,3140,3140,3140,3140,0
20241217,201500,161476740,3140,3140,3140,3140,0
20241217,201400,161476740,3140,3140,3140,3140,0
20241217,201300,161476740,3140,3140,3140,3140,0
20241217,201200,161476740,3140,3140,3140,3140,0
20241217,201100,161476740,3140,3140,3140,3140,0
20241217,201000,161476740,3140,3140,3140,3140,0
20241217,200900,161476740,3140,3140,3140,3140,0
20241217,200800,161476740,3140,3140,3140,3140,0
20241217,200700,161476740,3140,3140,3140,3140,0
20241217,200600,161476740,3140,3140,3140,3140,0
20241217,200500,161476740,3140,3140,3140,3140,0
20241217,200400,161476740,3140,3140,3140,3140,0
20241217,200300,161476740,3140,3140,3140,3140,0
20241217,200200,161476740,3140,3140,3140,3140,0
20241217,200100,161476740,3140,3140,3140,3140,0
20241217,200000,161476740,3140,3140,3140,3140,0
20241217,195900,161476740,3140,3140,3140,3140,0
20241217,195800,161476740,3140,3140,3140,3140,0
20241217,195700,161476740,3140,3140,3140,3140,0
20241217,195600,161476740,3140,3140,3140,3140,0
20241217,195500,161476740,3140,3140,3140,3140,0
20241217,195400,161476740,3140,3140,3140,3140,0
20241217,195300,161476740,3140,3140,3140,3140,2266
20241217,195200,161476740,3140,3140,3140,3140,0
20241217,195100,161476740,3140,3140,3140,3140,0
20241217,195000,161476740,3140,3140,3140,3140,0
20241217,194900,161476740,3140,3140,3140,3140,0
20241217,194800,161476740,3140,3140,3140,3140,0
20241217,194700,161476740,3140,3140,3140,3140,0
20241217,194600,161476740,3140,3140,3140,3140,0
20241217,194500,161476740,3140,3140,3140,3140,0
20241217,194400,161476740,3140,3140,3140,3140,0
20241217,194300,161476740,3140,3140,3140,3140,0
20241217,194200,161476740,3140,3140,3140,3140,0
20241217,194100,161476740,3140,3140,3140,3140,0
20241217,194000,161476740,3140,3140,3140,3140,0
20241217,193900,161476740,3140,3140,3140,3140,0
20241217,193800,161476740,3140,3140,3140,3140,0
20241217,193700,161476740,3140,3140,3140,3140,0
20241217,193600,161476740,3140,3140,3140,3140,0
20241217,193500,161476740,3140,3140,3140,3140,0
20241217,193400,161476740,3140,3140,3140,3140,0
20241217,193300,161476740,3140,3140,3140,3140,0
20241217,193200,161476740,3140,3140,3140,3140,0
20241217,193100,161476740,3140,3140,3140,3140,0
20241217,193000,161476740,3140,3140,3140,3140,0
20241217,192900,161476740,3140,3140,3140,3140,0
20241217,192800,161476740,3140,3140,3140,3140,0
20241217,192700,161476740,3140,3140,3140,3140,0
20241217,192600,161476740,3140,3140,3140,3140,0
20241217,192500,161476740,3140,3140,3140,3140,0
20241217,192400,161476740,3140,3140,3140,3140,0
20241217,192300,161476740,3140,3140,3140,3140,2266
20241217,192200,161476740,3140,3140,3140,3140,0
20241217,192100,161476740,3140,3140,3140,3140,0
20241217,192000,161476740,3140,3140,3140,3140,0
20241217,191900,161476740,3140,3140,3140,3140,0
20241217,191800,161476740,3140,3140,3140,3140,0
20241217,191700,161476740,3140,3140,3140,3140,0
20241217,191600,161476740,3140,3140,3140,3140,0
20241217,191500,161476740,3140,3140,3140,3140,0
20241217,191400,161476740,3140,3140,3140,3140,0
20241217,191300,161476740,3140,3140,3140,3140,0
20241217,191200,161476740,3140,3140,3140,3140,0
20241217,191100,161476740,3140,3140,3140,3140,0
20241217,191000,161476740,3140,3140,3140,3140,0
20241217,190900,161476740,3140,3140,3140,3140,0
20241217,190800,161476740,3140,3140,3140,3140,0
20241217,190700,161476740,3140,3140,3140,3140,0
20241217,190600,161476740,3140,3140,3140,3140,0
20241217,190500,161476740,3140,3140,3140,3140,0
20241217,190400,161476740,3140,3140,3140,3140,0
20241217,190300,161476740,3140,3140,3140,3140,0
20241217,190200,161476740,3140,3140,3140,3140,0
20241217,190100,161476740,3140,3140,3140,3140,0
20241217,190000,161476740,3140,3140,3140,3140,0
20241217,185900,161476740,3140,3140,3140,3140,0
20241217,185800,161476740,3140,3140,3140,3140,0
20241217,185700,161476740,3140,3140,3140,3140,0
20241217,185600,161476740,3140,3140,3140,3140,0
20241217,185500,161476740,3140,3140,3140,3140,0
20241217,185400,161476740,3140,3140,3140,3140,0
20241217,185300,161476740,3140,3140,3140,3140,2266
20241217,185200,161476740,3140,3140,3140,3140,0
20241217,185100,161476740,3140,3140,3140,3140,0
20241217,185000,161476740,3140,3140,3140,3140,0
20241217,184900,161476740,3140,3140,3140,3140,0
20241217,184800,161476740,3140,3140,3140,3140,0
20241217,184700,161476740,3140,3140,3140,3140,0
20241217,184600,161476740,3140,3140,3140,3140,0
20241217,184500,161476740,3140,3140,3140,3140,0
20241217,184400,161476740,3140,3140,3140,3140,0
20241217,184300,161476740,3140,3140,3140,3140,0
20241217,184200,161476740,3140,3140,3140,3140,0
20241217,184100,161476740,3140,3140,3140,3140,0
20241217,184000,161476740,3140,3140,3140,3140,0
20241217,183900,161476740,3140,3140,3140,3140,0
20241217,183800,161476740,3140,3140,3140,3140,0
20241217,183700,161476740,3140,3140,3140,3140,0
20241217,183600,161476740,3140,3140,3140,3140,0
20241217,183500,161476740,3140,3140,3140,3140,0
20241217,183400,161476740,3140,3140,3140,3140,0
20241217,183300,161476740,3140,3140,3140,3140,0
20241217,183200,161476740,3140,3140,3140,3140,0
20241217,183100,161476740,3140,3140,3140,3140,0
20241217,183000,161476740,3140,3140,3140,3140,0
20241217,182900,161476740,3140,3140,3140,3140,0
20241217,182800,161476740,3140,3140,3140,3140,0
20241217,182700,161476740,3140,3140,3140,3140,0
20241217,182600,161476740,3140,3140,3140,3140,0
20241217,182500,161476740,3140,3140,3140,3140,0
20241217,182400,161476740,3140,3140,3140,3140,0
20241217,182300,161476740,3140,3140,3140,3140,2266
20241217,182200,161476740,3140,3140,3140,3140,0
20241217,182100,161476740,3140,3140,3140,3140,0
20241217,182000,161476740,3140,3140,3140,3140,0
20241217,181900,161476740,3140,3140,3140,3140,0
20241217,181800,161476740,3140,3140,3140,3140,0
20241217,181700,161476740,3140,3140,3140,3140,0
20241217,181600,161476740,3140,3140,3140,3140,0
20241217,181500,161476740,3140,3140,3140,3140,0
20241217,181400,161476740,3140,3140,3140,3140,0
20241217,181300,161476740,3140,3140,3140,3140,0
20241217,181200,161476740,3140,3140,3140,3140,0
20241217,181100,161476740,3140,3140,3140,3140,0
20241217,181000,161476740,3140,3140,3140,3140,0
20241217,180900,161476740,3140,3140,3140,3140,0
20241217,180800,161476740,3140,3140,3140,3140,0
20241217,180700,161476740,3140,3140,3140,3140,0
20241217,180600,161476740,3140,3140,3140,3140,0
20241217,180500,161476740,3140,3140,3140,3140,0
20241217,180400,161476740,3140,3140,3140,3140,0
20241217,180300,161476740,3140,3140,3140,3140,0
20241217,180200,161476740,3140,3140,3140,3140,0
20241217,180100,161476740,3140,3140,3140,3140,0
20241217,180000,161476740,3140,3140,3140,3140,0
20241217,175900,161476740,3140,3140,3140,3140,0
20241217,175800,161476740,3140,3140,3140,3140,0
20241217,175700,161476740,3140,3140,3140,3140,0
20241217,175600,161476740,3140,3140,3140,3140,0
20241217,175500,161476740,3140,3140,3140,3140,0
20241217,175400,161476740,3140,3140,3140,3140,0
20241217,175300,161476740,3140,3140,3140,3140,2266
20241217,175200,161476740,3140,3140,3140,3140,0
20241217,175100,161476740,3140,3140,3140,3140,0
20241217,175000,161476740,3140,3140,3140,3140,0
20241217,174900,161476740,3140,3140,3140,3140,0
20241217,174800,161476740,3140,3140,3140,3140,0
20241217,174700,161476740,3140,3140,3140,3140,0
20241217,174600,161476740,3140,3140,3140,3140,0
20241217,174500,161476740,3140,3140,3140,3140,0
20241217,174400,161476740,3140,3140,3140,3140,0
20241217,174300,161476740,3140,3140,3140,3140,0
20241217,174200,161476740,3140,3140,3140,3140,0
20241217,174100,161476740,3140,3140,3140,3140,0
20241217,174000,161476740,3140,3140,3140,3140,0
20241217,173900,161476740,3140,3140,3140,3140,0
20241217,173800,161476740,3140,3140,3140,3140,0
20241217,173700,161476740,3140,3140,3140,3140,0
20241217,173600,161476740,3140,3140,3140,3140,0
20241217,173500,161476740,3140,3140,3140,3140,0
20241217,173400,161476740,3140,3140,3140,3140,0
20241217,173300,161476740,3140,3140,3140,3140,0
20241217,173200,161476740,3140,3140,3140,3140,0
20241217,173100,161476740,3140,3140,3140,3140,0
20241217,173000,161476740,3140,3140,3140,3140,0
20241217,172900,161476740,3140,3140,3140,3140,0
20241217,172800,161476740,3140,3140,3140,3140,0
20241217,172700,161476740,3140,3140,3140,3140,0
20241217,172600,161476740,3140,3140,3140,3140,0
20241217,172500,161476740,3140,3140,3140,3140,0
20241217,172400,161476740,3140,3140,3140,3140,0
20241217,172300,161476740,3140,3140,3140,3140,2266
20241217,172200,161476740,3140,3140,3140,3140,0
20241217,172100,161476740,3140,3140,3140,3140,0
20241217,172000,161476740,3140,3140,3140,3140,0
20241217,171900,161476740,3140,3140,3140,3140,0
20241217,171800,161476740,3140,3140,3140,3140,0
20241217,171700,161476740,3140,3140,3140,3140,0
20241217,171600,161476740,3140,3140,3140,3140,0
20241217,171500,161476740,3140,3140,3140,3140,0
20241217,171400,161476740,3140,3140,3140,3140,0
20241217,171300,161476740,3140,3140,3140,3140,0
20241217,171200,161476740,3140,3140,3140,3140,0
20241217,171100,161476740,3140,3140,3140,3140,0
20241217,171000,161476740,3140,3140,3140,3140,0
20241217,170900,161476740,3140,3140,3140,3140,0
20241217,170800,161476740,3140,3140,3140,3140,0
20241217,170700,161476740,3140,3140,3140,3140,0
20241217,170600,161476740,3140,3140,3140,3140,0
20241217,170500,161476740,3140,3140,3140,3140,0
20241217,170400,161476740,3140,3140,3140,3140,0
20241217,170300,161476740,3140,3140,3140,3140,0
20241217,170200,161476740,3140,3140,3140,3140,0
20241217,170100,161476740,3140,3140,3140,3140,0
20241217,170000,161476740,3140,3140,3140,3140,0
20241217,165900,161476740,3140,3140,3140,3140,0
20241217,165800,161476740,3140,3140,3140,3140,0
20241217,165700,161476740,3140,3140,3140,3140,0
20241217,165600,161476740,3140,3140,3140,3140,0
20241217,165500,161476740,3140,3140,3140,3140,0
20241217,165400,161476740,3140,3140,3140,3140,0
20241217,165300,161476740,3140,3140,3140,3140,2266
20241217,165200,161476740,3140,3140,3140,3140,0
20241217,165100,161476740,3140,3140,3140,3140,0
20241217,165000,161476740,3140,3140,3140,3140,0
20241217,164900,161476740,3140,3140,3140,3140,0
20241217,164800,161476740,3140,3140,3140,3140,0
20241217,164700,161476740,3140,3140,3140,3140,0
20241217,164600,161476740,3140,3140,3140,3140,0
20241217,164500,161476740,3140,3140,3140,3140,0
20241217,164400,161476740,3140,3140,3140,3140,0
20241217,164300,161476740,3140,3140,3140,3140,0
20241217,164200,161476740,3140,3140,3140,3140,0
20241217,164100,161476740,3140,3140,3140,3140,0
20241217,164000,161476740,3140,3140,3140,3140,0
20241217,163900,161476740,3140,3140,3140,3140,0
20241217,163800,161476740,3140,3140,3140,3140,0
20241217,163700,161476740,3140,3140,3140,3140,0
20241217,163600,161476740,3140,3140,3140,3140,0
20241217,163500,161476740,3140,3140,3140,3140,0
20241217,163400,161476740,3140,3140,3140,3140,0
20241217,163300,161476740,3140,3140,3140,3140,0
20241217,163200,161476740,3140,3140,3140,3140,0
20241217,163100,161476740,3140,3140,3140,3140,0
20241217,163000,161476740,3140,3140,3140,3140,0
20241217,162900,161476740,3140,3140,3140,3140,0
20241217,162800,161476740,3140,3140,3140,3140,0
20241217,162700,161476740,3140,3140,3140,3140,0
20241217,162600,161476740,3140,3140,3140,3140,0
20241217,162500,161476740,3140,3140,3140,3140,0
20241217,162400,161476740,3140,3140,3140,3140,0
20241217,162300,161476740,3140,3140,3140,3140,2266
20241217,162200,161476740,3140,3140,3140,3140,0
20241217,162100,161476740,3140,3140,3140,3140,0
20241217,162000,161476740,3140,3140,3140,3140,0
20241217,161900,161476740,3140,3140,3140,3140,0
20241217,161800,161476740,3140,3140,3140,3140,0
20241217,161700,161476740,3140,3140,3140,3140,0
20241217,161600,161476740,3140,3140,3140,3140,0
20241217,161500,161476740,3140,3140,3140,3140,0
20241217,161400,161476740,3140,3140,3140,3140,0
20241217,161300,161476740,3140,3140,3140,3140,0
20241217,161200,161476740,3140,3140,3140,3140,0
20241217,161100,161476740,3140,3140,3140,3140,0
20241217,161000,161476740,3140,3140,3140,3140,0
20241217,160900,161476740,3140,3140,3140,3140,0
20241217,160800,161476740,3140,3140,3140,3140,0
20241217,160700,161476740,3140,3140,3140,3140,0
20241217,160600,161476740,3140,3140,3140,3140,0
20241217,160500,161476740,3140,3140,3140,3140,0
20241217,160400,161476740,3140,3140,3140,3140,0
20241217,160300,161476740,3140,3140,3140,3140,0
20241217,160200,161476740,3140,3140,3140,3140,0
20241217,160100,161476740,3140,3140,3140,3140,0
20241217,160000,161476740,3140,3140,3140,3140,0
20241217,155900,161476740,3140,3140,3140,3140,0
20241217,155800,161476740,3140,3140,3140,3140,0
20241217,155700,161476740,3140,3140,3140,3140,0
20241217,155600,161476740,3140,3140,3140,3140,0
20241217,155500,161476740,3140,3140,3140,3140,0
20241217,155400,161476740,3140,3140,3140,3140,0
20241217,155300,161476740,3140,3140,3140,3140,2266
20241217,155200,161476740,3140,3140,3140,3140,0
20241217,155100,161476740,3140,3140,3140,3140,0
20241217,155000,161476740,3140,3140,3140,3140,0
20241217,154900,161476740,3140,3140,3140,3140,0
20241217,154800,161476740,3140,3140,3140,3140,0
20241217,154700,161476740,3140,3140,3140,3140,0
20241217,154600,161476740,3140,3140,3140,3140,0
20241217,154500,161476740,3140,3140,3140,3140,0
20241217,154400,161476740,3140,3140,3140,3140,0
20241217,154300,161476740,3140,3140,3140,3140,0
20241217,154200,161476740,3140,3140,3140,3140,0
20241217,154100,161476740,3140,3140,3140,3140,0
20241217,154000,161476740,3140,3140,3140,3140,0
20241217,153900,161476740,3140,3140,3140,3140,0
20241217,153800,161476740,3140,3140,3140,3140,0
20241217,153700,161476740,3140,3140,3140,3140,0
20241217,153600,161476740,3140,3140,3140,3140,0
20241217,153500,161476740,3140,3140,3140,3140,0
20241217,153400,161476740,3140,3140,3140,3140,0
20241217,153300,161476740,3140,3140,3140,3140,0
20241217,153200,161476740,3140,3140,3140,3140,0
20241217,153100,161476740,3140,3140,3140,3140,0
20241217,153000,161476740,3140,3140,3140,3140,2266
20241217,152900,154361500,3100,3100,3100,3100,0
20241217,152800,154361500,3100,3100,3100,3100,0
20241217,152700,154361500,3100,3100,3100,3100,0
20241217,152600,154361500,3100,3100,3100,3100,0
20241217,152500,154361500,3100,3100,3100,3100,0
20241217,152400,154361500,3100,3100,3100,3100,0
20241217,152300,154361500,3100,3100,3100,3100,0
20241217,152200,154361500,3100,3100,3100,3100,0
20241217,152100,154361500,3100,3100,3100,3100,0
20241217,152000,154361500,3100,3100,3100,3100,0
20241217,151900,154361500,3100,3100,3100,3100,0
20241217,151800,154361500,3100,3095,3100,3095,3001
20241217,151700,145065740,3095,3095,3095,3095,0
20241217,151600,145065740,3095,3095,3095,3095,0
20241217,151500,145065740,3095,3095,3095,3095,1
20241217,151400,145062645,3085,3085,3085,3085,400
20241217,151300,143828645,3095,3095,3095,3095,0
20241217,151200,143828645,3095,3095,3095,3095,0
20241217,151100,143828645,3095,3095,3095,3095,1
20241217,151000,143825550,3085,3085,3085,3085,500
20241217,150900,142283050,3080,3080,3080,3080,0
20241217,150800,142283050,3080,3080,3080,3080,0
20241217,150700,142283050,3080,3080,3080,3080,21
20241217,150600,142218370,3080,3080,3080,3080,1
20241217,150500,142215290,3075,3075,3075,3075,4
20241217,150400,142202990,3095,3095,3095,3095,0
20241217,150300,142202990,3095,3070,3095,3070,801
20241217,150200,139735635,3070,3060,3070,3060,51
20241217,150100,139579565,3070,3070,3070,3070,1
20241217,150000,139576495,3070,3070,3070,3070,0
20241217,145900,139576495,3070,3070,3070,3070,0
20241217,145800,139576495,3070,3070,3070,3070,3
20241217,145700,139567285,3070,3065,3070,3065,501
20241217,145600,138031715,3065,3065,3065,3065,500
20241217,145500,136499215,3065,3055,3065,3055,11
20241217,145400,136465600,3055,3065,3065,3055,1102
20241217,145300,133091475,3080,3080,3080,3080,0
20241217,145200,133091475,3080,3080,3080,3080,0
20241217,145100,133091475,3080,3080,3080,3080,0
20241217,145000,133091475,3080,3080,3080,3080,0
20241217,144900,133091475,3080,3080,3080,3080,0
20241217,144800,133091475,3080,3080,3080,3080,0
20241217,144700,133091475,3080,3080,3080,3080,0
20241217,144600,133091475,3080,3080,3080,3080,0
20241217,144500,133091475,3080,3080,3080,3080,0
20241217,144400,133091475,3080,3080,3080,3080,0
20241217,144300,133091475,3080,3080,3080,3080,0
20241217,144200,133091475,3080,3080,3080,3080,0
20241217,144100,133091475,3080,3080,3080,3080,0
20241217,144000,133091475,3080,3080,3080,3080,0
20241217,143900,133091475,3080,3080,3080,3080,0
20241217,143800,133091475,3080,3080,3080,3080,0
20241217,143700,133091475,3080,3080,3080,3080,0
20241217,143600,133091475,3080,3080,3080,3080,0
20241217,143500,133091475,3080,3080,3080,3080,0
20241217,143400,133091475,3080,3080,3080,3080,0
20241217,143300,133091475,3080,3080,3080,3080,0
20241217,143200,133091475,3080,3080,3080,3080,1
20241217,143100,133088395,3055,3055,3055,3055,0
20241217,143000,133088395,3055,3055,3055,3055,0
20241217,142900,133088395,3055,3055,3055,3055,409
20241217,142800,131838900,3060,3060,3060,3060,55
20241217,142700,131670600,3050,3050,3050,3050,0
20241217,142600,131670600,3050,3050,3050,3050,1
20241217,142500,131667550,3055,3055,3055,3055,163
20241217,142400,131169585,3060,3060,3060,3060,0
20241217,142300,131169585,3060,3065,3065,3060,536
20241217,142200,129529280,3065,3065,3065,3065,0
20241217,142100,129529280,3065,3065,3065,3065,0
20241217,142000,129529280,3065,3065,3065,3065,0
20241217,141900,129529280,3065,3065,3065,3065,0
20241217,141800,129529280,3065,3065,3065,3065,0
20241217,141700,129529280,3065,3065,3065,3065,0
20241217,141600,129529280,3065,3065,3065,3065,0
20241217,141500,129529280,3065,3065,3065,3065,0
20241217,141400,129529280,3065,3065,3065,3065,0
20241217,141300,129529280,3065,3065,3065,3065,487
20241217,141200,128036625,3070,3070,3070,3070,0
20241217,141100,128036625,3070,3070,3070,3070,0
20241217,141000,128036625,3070,3070,3070,3070,136
20241217,140900,127619105,3080,3080,3080,3080,0
20241217,140800,127619105,3080,3080,3080,3080,0
20241217,140700,127619105,3080,3080,3080,3080,0
20241217,140600,127619105,3080,3080,3080,3080,0
20241217,140500,127619105,3080,3080,3080,3080,0
20241217,140400,127619105,3080,3080,3080,3080,0
20241217,140300,127619105,3080,3080,3080,3080,0
20241217,140200,127619105,3080,3080,3080,3080,0
20241217,140100,127619105,3080,3080,3080,3080,0
20241217,140000,127619105,3080,3080,3080,3080,0
20241217,135900,127619105,3080,3080,3080,3080,0
20241217,135800,127619105,3080,3080,3080,3080,0
20241217,135700,127619105,3080,3080,3080,3080,0
20241217,135600,127619105,3080,3080,3080,3080,0
20241217,135500,127619105,3080,3080,3080,3080,0
20241217,135400,127619105,3080,3080,3080,3080,0
20241217,135300,127619105,3080,3075,3080,3075,46
20241217,135200,127477650,3075,3075,3075,3075,0
20241217,135100,127477650,3075,3075,3075,3075,1
20241217,135000,127474575,3065,3060,3065,3060,1445
20241217,134900,123045835,3060,3060,3060,3060,0
20241217,134800,123045835,3060,3060,3060,3060,13
20241217,134700,123006055,3060,3060,3060,3060,0
20241217,134600,123006055,3060,3060,3060,3060,0
20241217,134500,123006055,3060,3060,3060,3060,1
20241217,134400,123002995,3060,3060,3060,3060,0
20241217,134300,123002995,3060,3060,3060,3060,0
20241217,134200,123002995,3060,3060,3060,3060,0
20241217,134100,123002995,3060,3060,3060,3060,0
20241217,134000,123002995,3060,3060,3060,3060,49
20241217,133900,122853055,3060,3060,3060,3060,0
20241217,133800,122853055,3060,3060,3060,3060,0
20241217,133700,122853055,3060,3060,3060,3060,0
20241217,133600,122853055,3060,3060,3060,3060,0
20241217,133500,122853055,3060,3060,3060,3060,0
20241217,133400,122853055,3060,3060,3060,3060,1
20241217,133300,122849995,3050,3050,3050,3050,197
20241217,133200,122249145,3060,3060,3060,3050,1417
20241217,133100,117917035,3065,3065,3065,3065,3
20241217,133000,117907840,3075,3070,3075,3065,597
20241217,132900,116077755,3075,3075,3075,3075,0
20241217,132800,116077755,3075,3075,3075,3075,0
20241217,132700,116077755,3075,3075,3075,3075,0
20241217,132600,116077755,3075,3075,3075,3075,0
20241217,132500,116077755,3075,3075,3075,3075,0
20241217,132400,116077755,3075,3075,3075,3075,1
20241217,132300,116074680,3075,3075,3075,3075,0
20241217,132200,116074680,3075,3075,3075,3075,0
20241217,132100,116074680,3075,3075,3075,3075,0
20241217,132000,116074680,3075,3075,3075,3075,0
20241217,131900,116074680,3075,3075,3075,3075,1
20241217,131800,116071605,3075,3075,3075,3075,0
20241217,131700,116071605,3075,3075,3075,3075,0
20241217,131600,116071605,3075,3075,3075,3075,0
20241217,131500,116071605,3075,3075,3075,3075,1
20241217,131400,116068530,3075,3075,3075,3075,0
20241217,131300,116068530,3075,3070,3075,3070,11
20241217,131200,116034755,3075,3075,3075,3075,1
20241217,131100,116031680,3075,3075,3075,3075,0
20241217,131000,116031680,3075,3075,3075,3075,0
20241217,130900,116031680,3075,3075,3075,3075,0
20241217,130800,116031680,3075,3075,3075,3075,0
20241217,130700,116031680,3075,3075,3075,3075,0
20241217,130600,116031680,3075,3075,3075,3075,0
20241217,130500,116031680,3075,3075,3075,3075,0
20241217,130400,116031680,3075,3075,3075,3075,64
20241217,130300,115834880,3080,3080,3080,3080,0
20241217,130200,115834880,3080,3080,3080,3080,0
20241217,130100,115834880,3080,3080,3080,3080,0
20241217,130000,115834880,3080,3080,3080,3080,0
20241217,125900,115834880,3080,3080,3080,3080,0
20241217,125800,115834880,3080,3080,3080,3080,0
20241217,125700,115834880,3080,3080,3080,3080,0
20241217,125600,115834880,3080,3080,3080,3080,0
20241217,125500,115834880,3080,3080,3080,3080,0
20241217,125400,115834880,3080,3080,3080,3080,1
20241217,125300,115831800,3080,3080,3080,3080,0
20241217,125200,115831800,3080,3080,3080,3080,0
20241217,125100,115831800,3080,3080,3080,3080,0
20241217,125000,115831800,3080,3080,3080,3080,0
20241217,124900,115831800,3080,3080,3080,3080,0
20241217,124800,115831800,3080,3080,3080,3080,0
20241217,124700,115831800,3080,3080,3080,3080,0
20241217,124600,115831800,3080,3080,3080,3080,0
20241217,124500,115831800,3080,3080,3080,3080,0
20241217,124400,115831800,3080,3080,3080,3080,0
20241217,124300,115831800,3080,3080,3080,3080,0
20241217,124200,115831800,3080,3080,3080,3080,0
20241217,124100,115831800,3080,3085,3085,3075,1630
20241217,124000,110811930,3100,3100,3100,3100,0
20241217,123900,110811930,3100,3095,3100,3095,104
20241217,123800,110489700,3100,3095,3100,3095,1019
20241217,123700,107335890,3095,3095,3095,3095,0
20241217,123600,107335890,3095,3095,3095,3095,0
20241217,123500,107335890,3095,3095,3095,3095,0
20241217,123400,107335890,3095,3095,3095,3095,0
20241217,123300,107335890,3095,3095,3095,3095,0
20241217,123200,107335890,3095,3095,3095,3095,5
20241217,123100,107320415,3095,3095,3095,3095,0
20241217,123000,107320415,3095,3095,3095,3095,0
20241217,122900,107320415,3095,3095,3095,3095,0
20241217,122800,107320415,3095,3095,3095,3095,0
20241217,122700,107320415,3095,3095,3095,3095,0
20241217,122600,107320415,3095,3095,3095,3095,1
20241217,122500,107317320,3080,3080,3080,3080,10
20241217,122400,107286520,3095,3085,3095,3085,100
20241217,122300,106977475,3075,3075,3075,3075,1
20241217,122200,106974400,3090,3090,3090,3090,0
20241217,122100,106974400,3090,3090,3090,3090,1
20241217,122000,106971310,3080,3090,3090,3080,7
20241217,121900,106949740,3090,3090,3090,3090,0
20241217,121800,106949740,3090,3090,3090,3090,0
20241217,121700,106949740,3090,3090,3090,3090,0
20241217,121600,106949740,3090,3090,3090,3090,0
20241217,121500,106949740,3090,3090,3090,3090,0
20241217,121400,106949740,3090,3090,3090,3090,0
20241217,121300,106949740,3090,3090,3090,3090,0
20241217,121200,106949740,3090,3090,3090,3090,0
20241217,121100,106949740,3090,3090,3090,3090,0
20241217,121000,106949740,3090,3090,3090,3090,0
20241217,120900,106949740,3090,3090,3090,3090,0
20241217,120800,106949740,3090,3090,3090,3090,0
20241217,120700,106949740,3090,3090,3090,3090,0
20241217,120600,106949740,3090,3090,3090,3090,0
20241217,120500,106949740,3090,3090,3090,3090,0
20241217,120400,106949740,3090,3090,3090,3090,0
20241217,120300,106949740,3090,3090,3090,3090,0
20241217,120200,106949740,3090,3090,3090,3090,0
20241217,120100,106949740,3090,3090,3090,3090,0
20241217,120000,106949740,3090,3090,3090,3090,0
20241217,115900,106949740,3090,3090,3090,3090,0
20241217,115800,106949740,3090,3090,3090,3090,0
20241217,115700,106949740,3090,3090,3090,3090,0
20241217,115600,106949740,3090,3090,3090,3090,0
20241217,115500,106949740,3090,3090,3090,3090,0
20241217,115400,106949740,3090,3070,3090,3070,400
20241217,115300,105719090,3070,3070,3070,3070,1
20241217,115200,105716020,3070,3070,3070,3070,0
20241217,115100,105716020,3070,3070,3070,3070,0
20241217,115000,105716020,3070,3070,3070,3070,50
20241217,114900,105562520,3075,3075,3075,3075,0
20241217,114800,105562520,3075,3075,3075,3075,0
20241217,114700,105562520,3075,3075,3075,3075,0
20241217,114600,105562520,3075,3075,3075,3075,0
20241217,114500,105562520,3075,3075,3075,3075,0
20241217,114400,105562520,3075,3075,3075,3075,0
20241217,114300,105562520,3075,3075,3075,3075,0
20241217,114200,105562520,3075,3075,3075,3075,0
20241217,114100,105562520,3075,3075,3075,3075,0
20241217,114000,105562520,3075,3075,3075,3075,0
20241217,113900,105562520,3075,3075,3075,3075,0
20241217,113800,105562520,3075,3075,3075,3075,0
20241217,113700,105562520,3075,3075,3075,3075,0
20241217,113600,105562520,3075,3075,3075,3075,0
20241217,113500,105562520,3075,3075,3075,3075,0
20241217,113400,105562520,3075,3075,3075,3075,0
20241217,113300,105562520,3075,3075,3075,3075,0
20241217,113200,105562520,3075,3075,3075,3075,0
20241217,113100,105562520,3075,3075,3075,3075,0
20241217,113000,105562520,3075,3075,3075,3075,0
20241217,112900,105562520,3075,3075,3075,3075,0
20241217,112800,105562520,3075,3075,3075,3075,0
20241217,112700,105562520,3075,3075,3075,3075,0
20241217,112600,105562520,3075,3075,3075,3075,0
20241217,112500,105562520,3075,3075,3075,3075,0
20241217,112400,105562520,3075,3075,3075,3075,0
20241217,112300,105562520,3075,3075,3075,3075,0
20241217,112200,105562520,3075,3075,3075,3075,0
20241217,112100,105562520,3075,3075,3075,3075,0
20241217,112000,105562520,3075,3075,3075,3075,0
20241217,111900,105562520,3075,3075,3075,3075,0
20241217,111800,105562520,3075,3075,3075,3075,0
20241217,111700,105562520,3075,3075,3075,3075,0
20241217,111600,105562520,3075,3075,3075,3075,0
20241217,111500,105562520,3075,3075,3075,3075,0
20241217,111400,105562520,3075,3075,3075,3075,0
20241217,111300,105562520,3075,3075,3075,3075,0
20241217,111200,105562520,3075,3075,3075,3075,1
20241217,111100,105559445,3060,3060,3060,3060,0
20241217,111000,105559445,3060,3060,3060,3055,384
20241217,110900,104384530,3060,3060,3060,3060,0
20241217,110800,104384530,3060,3060,3060,3060,0
20241217,110700,104384530,3060,3060,3060,3060,17
20241217,110600,104332510,3075,3075,3075,3075,0
20241217,110500,104332510,3075,3075,3075,3075,0
20241217,110400,104332510,3075,3075,3075,3075,0
20241217,110300,104332510,3075,3075,3075,3075,0
20241217,110200,104332510,3075,3075,3075,3075,1
20241217,110100,104329435,3075,3075,3075,3075,0
20241217,110000,104329435,3075,3075,3075,3075,0
20241217,105900,104329435,3075,3075,3075,3075,0
20241217,105800,104329435,3075,3075,3075,3075,0
20241217,105700,104329435,3075,3075,3075,3075,0
20241217,105600,104329435,3075,3075,3075,3075,1
20241217,105500,104326360,3070,3070,3070,3070,0
20241217,105400,104326360,3070,3070,3070,3070,0
20241217,105300,104326360,3070,3070,3070,3070,45
20241217,105200,104188210,3070,3070,3070,3070,0
20241217,105100,104188210,3070,3070,3070,3070,0
20241217,105000,104188210,3070,3070,3070,3070,0
20241217,104900,104188210,3070,3070,3070,3070,48
20241217,104800,104040850,3070,3065,3070,3065,43
20241217,104700,103909050,3060,3060,3060,3060,2
20241217,104600,103902930,3065,3065,3065,3065,0
20241217,104500,103902930,3065,3065,3065,3065,1
20241217,104400,103899865,3060,3060,3060,3060,2
20241217,104300,103893745,3065,3065,3065,3065,0
20241217,104200,103893745,3065,3065,3065,3065,0
20241217,104100,103893745,3065,3065,3065,3065,0
20241217,104000,103893745,3065,3065,3065,3065,0
20241217,103900,103893745,3065,3065,3065,3065,0
20241217,103800,103893745,3065,3065,3065,3065,0
20241217,103700,103893745,3065,3065,3065,3065,0
20241217,103600,103893745,3065,3065,3065,3065,0
20241217,103500,103893745,3065,3065,3065,3065,0
20241217,103400,103893745,3065,3065,3065,3065,0
20241217,103300,103893745,3065,3065,3065,3065,4
20241217,103200,103881485,3070,3070,3070,3070,0
20241217,103100,103881485,3070,3065,3070,3065,4
20241217,103000,103869215,3080,3080,3080,3080,0
20241217,102900,103869215,3080,3080,3080,3080,0
20241217,102800,103869215,3080,3080,3080,3080,0
20241217,102700,103869215,3080,3080,3080,3080,0
20241217,102600,103869215,3080,3080,3080,3080,0
20241217,102500,103869215,3080,3080,3080,3080,0
20241217,102400,103869215,3080,3080,3080,3080,1
20241217,102300,103866135,3065,3070,3070,3065,157
20241217,102200,103384480,3095,3085,3095,3085,1003
20241217,102100,100289355,3085,3080,3085,3080,860
20241217,102000,97637080,3060,3060,3060,3060,0
20241217,101900,97637080,3060,3060,3060,3055,328
20241217,101800,96634900,3065,3065,3065,3065,171
20241217,101700,96110785,3060,3075,3085,3060,706
20241217,101600,93946425,3075,3075,3075,3075,0
20241217,101500,93946425,3075,3065,3075,3065,15
20241217,101400,93900360,3065,3070,3070,3065,113
20241217,101300,93553935,3075,3075,3075,3075,1
20241217,101200,93550860,3075,3075,3075,3075,0
20241217,101100,93550860,3075,3075,3075,3075,0
20241217,101000,93550860,3075,3080,3080,3075,2
20241217,100900,93544705,3080,3080,3080,3080,24
20241217,100800,93470785,3080,3080,3080,3080,97
20241217,100700,93172025,3080,3080,3080,3070,1092
20241217,100600,89815390,3085,3085,3085,3085,0
20241217,100500,89815390,3085,3085,3085,3085,0
20241217,100400,89815390,3085,3085,3085,3085,1001
20241217,100300,86727305,3095,3095,3095,3095,300
20241217,100200,85798805,3095,3090,3095,3090,51
20241217,100100,85641210,3095,3085,3095,3085,777
20241217,100000,83244055,3095,3095,3095,3095,1
20241217,095900,83240960,3090,3090,3090,3090,4
20241217,095800,83228600,3100,3100,3100,3100,0
20241217,095700,83228600,3100,3090,3100,3085,401
20241217,095600,81990640,3100,3100,3100,3100,0
20241217,095500,81990640,3100,3100,3100,3100,0
20241217,095400,81990640,3100,3100,3100,3100,0
20241217,095300,81990640,3100,3100,3100,3100,0
20241217,095200,81990640,3100,3100,3100,3100,0
20241217,095100,81990640,3100,3100,3100,3100,1
20241217,095000,81987540,3100,3095,3100,3095,11
20241217,094900,81953490,3090,3095,3095,3090,513
20241217,094800,80368215,3105,3105,3105,3105,0
20241217,094700,80368215,3105,3105,3105,3105,0
20241217,094600,80368215,3105,3100,3105,3100,451
20241217,094500,78970100,3100,3100,3100,3095,180
20241217,094400,78412885,3105,3105,3105,3105,0
20241217,094300,78412885,3105,3110,3110,3095,1145
20241217,094200,74867515,3110,3110,3110,3105,262
20241217,094100,74053335,3120,3115,3125,3115,5166
20241217,094000,57937075,3115,3100,3115,3100,1687
20241217,093900,52701670,3100,3100,3100,3100,0
20241217,093800,52701670,3100,3100,3100,3090,503
20241217,093700,51147380,3095,3100,3105,3095,1548
20241217,093600,46346360,3100,3100,3105,3100,456
20241217,093500,44932105,3100,3095,3105,3095,604
20241217,093400,43058220,3110,3085,3110,3085,1911
20241217,093300,37129350,3090,3065,3100,3065,314
20241217,093200,36161705,3065,3065,3065,3065,0
20241217,093100,36161705,3065,3065,3065,3065,0
20241217,093000,36161705,3065,3065,3065,3065,1
20241217,092900,36158640,3060,3055,3060,3055,114
20241217,092800,35810365,3055,3055,3055,3055,6
20241217,092700,35792035,3050,3050,3050,3050,101
20241217,092600,35483985,3060,3060,3060,3060,0
20241217,092500,35483985,3060,3060,3060,3060,98
20241217,092400,35184105,3060,3060,3060,3060,0
20241217,092300,35184105,3060,3060,3060,3060,0
20241217,092200,35184105,3060,3060,3060,3060,1
20241217,092100,35181045,3050,3050,3050,3050,0
20241217,092000,35181045,3050,3050,3050,3050,0
20241217,091900,35181045,3050,3050,3050,3050,0
20241217,091800,35181045,3050,3065,3065,3050,685
20241217,091700,33086630,3070,3070,3070,3070,0
20241217,091600,33086630,3070,3070,3070,3070,0
20241217,091500,33086630,3070,3070,3070,3070,0
20241217,091400,33086630,3070,3070,3070,3070,0
20241217,091300,33086630,3070,3070,3070,3070,0
20241217,091200,33086630,3070,3070,3070,3070,165
20241217,091100,32580080,3070,3070,3070,3070,1
20241217,091000,32577010,3075,3075,3075,3075,163
20241217,090900,32075785,3075,3075,3075,3075,0
20241217,090800,32075785,3075,3075,3075,3075,0
20241217,090700,32075785,3075,3075,3075,3075,0
20241217,090600,32075785,3075,3105,3105,3075,1553
20241217,090500,27286515,3100,3100,3100,3100,0
20241217,090400,27286515,3100,3100,3100,3100,0
20241217,090300,27286515,3100,3100,3100,3100,18
20241217,090200,27230715,3090,3105,3110,3090,750
20241217,090100,24901710,3110,3110,3110,3110,1
20241217,090000,24898600,3090,3110,3110,3090,8006