KissMeData/261780/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205900,73724535,3285,3285,3285,3285,624
20241217,205800,73724535,3285,3285,3285,3285,0
20241217,205700,73724535,3285,3285,3285,3285,0
20241217,205600,73724535,3285,3285,3285,3285,0
20241217,205500,73724535,3285,3285,3285,3285,0
20241217,205400,73724535,3285,3285,3285,3285,0
20241217,205300,73724535,3285,3285,3285,3285,0
20241217,205200,73724535,3285,3285,3285,3285,0
20241217,205100,73724535,3285,3285,3285,3285,0
20241217,205000,73724535,3285,3285,3285,3285,0
20241217,204900,73724535,3285,3285,3285,3285,0
20241217,204800,73724535,3285,3285,3285,3285,0
20241217,204700,73724535,3285,3285,3285,3285,0
20241217,204600,73724535,3285,3285,3285,3285,0
20241217,204500,73724535,3285,3285,3285,3285,0
20241217,204400,73724535,3285,3285,3285,3285,0
20241217,204300,73724535,3285,3285,3285,3285,0
20241217,204200,73724535,3285,3285,3285,3285,0
20241217,204100,73724535,3285,3285,3285,3285,0
20241217,204000,73724535,3285,3285,3285,3285,0
20241217,203900,73724535,3285,3285,3285,3285,0
20241217,203800,73724535,3285,3285,3285,3285,0
20241217,203700,73724535,3285,3285,3285,3285,0
20241217,203600,73724535,3285,3285,3285,3285,0
20241217,203500,73724535,3285,3285,3285,3285,0
20241217,203400,73724535,3285,3285,3285,3285,0
20241217,203300,73724535,3285,3285,3285,3285,0
20241217,203200,73724535,3285,3285,3285,3285,0
20241217,203100,73724535,3285,3285,3285,3285,0
20241217,203000,73724535,3285,3285,3285,3285,0
20241217,202900,73724535,3285,3285,3285,3285,624
20241217,202800,73724535,3285,3285,3285,3285,0
20241217,202700,73724535,3285,3285,3285,3285,0
20241217,202600,73724535,3285,3285,3285,3285,0
20241217,202500,73724535,3285,3285,3285,3285,0
20241217,202400,73724535,3285,3285,3285,3285,0
20241217,202300,73724535,3285,3285,3285,3285,0
20241217,202200,73724535,3285,3285,3285,3285,0
20241217,202100,73724535,3285,3285,3285,3285,0
20241217,202000,73724535,3285,3285,3285,3285,0
20241217,201900,73724535,3285,3285,3285,3285,0
20241217,201800,73724535,3285,3285,3285,3285,0
20241217,201700,73724535,3285,3285,3285,3285,0
20241217,201600,73724535,3285,3285,3285,3285,0
20241217,201500,73724535,3285,3285,3285,3285,0
20241217,201400,73724535,3285,3285,3285,3285,0
20241217,201300,73724535,3285,3285,3285,3285,0
20241217,201200,73724535,3285,3285,3285,3285,0
20241217,201100,73724535,3285,3285,3285,3285,0
20241217,201000,73724535,3285,3285,3285,3285,0
20241217,200900,73724535,3285,3285,3285,3285,0
20241217,200800,73724535,3285,3285,3285,3285,0
20241217,200700,73724535,3285,3285,3285,3285,0
20241217,200600,73724535,3285,3285,3285,3285,0
20241217,200500,73724535,3285,3285,3285,3285,0
20241217,200400,73724535,3285,3285,3285,3285,0
20241217,200300,73724535,3285,3285,3285,3285,0
20241217,200200,73724535,3285,3285,3285,3285,0
20241217,200100,73724535,3285,3285,3285,3285,0
20241217,200000,73724535,3285,3285,3285,3285,0
20241217,195900,73724535,3285,3285,3285,3285,624
20241217,195800,73724535,3285,3285,3285,3285,0
20241217,195700,73724535,3285,3285,3285,3285,0
20241217,195600,73724535,3285,3285,3285,3285,0
20241217,195500,73724535,3285,3285,3285,3285,0
20241217,195400,73724535,3285,3285,3285,3285,0
20241217,195300,73724535,3285,3285,3285,3285,0
20241217,195200,73724535,3285,3285,3285,3285,0
20241217,195100,73724535,3285,3285,3285,3285,0
20241217,195000,73724535,3285,3285,3285,3285,0
20241217,194900,73724535,3285,3285,3285,3285,0
20241217,194800,73724535,3285,3285,3285,3285,0
20241217,194700,73724535,3285,3285,3285,3285,0
20241217,194600,73724535,3285,3285,3285,3285,0
20241217,194500,73724535,3285,3285,3285,3285,0
20241217,194400,73724535,3285,3285,3285,3285,0
20241217,194300,73724535,3285,3285,3285,3285,0
20241217,194200,73724535,3285,3285,3285,3285,0
20241217,194100,73724535,3285,3285,3285,3285,0
20241217,194000,73724535,3285,3285,3285,3285,0
20241217,193900,73724535,3285,3285,3285,3285,0
20241217,193800,73724535,3285,3285,3285,3285,0
20241217,193700,73724535,3285,3285,3285,3285,0
20241217,193600,73724535,3285,3285,3285,3285,0
20241217,193500,73724535,3285,3285,3285,3285,0
20241217,193400,73724535,3285,3285,3285,3285,0
20241217,193300,73724535,3285,3285,3285,3285,0
20241217,193200,73724535,3285,3285,3285,3285,0
20241217,193100,73724535,3285,3285,3285,3285,0
20241217,193000,73724535,3285,3285,3285,3285,0
20241217,192900,73724535,3285,3285,3285,3285,624
20241217,192800,73724535,3285,3285,3285,3285,0
20241217,192700,73724535,3285,3285,3285,3285,0
20241217,192600,73724535,3285,3285,3285,3285,0
20241217,192500,73724535,3285,3285,3285,3285,0
20241217,192400,73724535,3285,3285,3285,3285,0
20241217,192300,73724535,3285,3285,3285,3285,0
20241217,192200,73724535,3285,3285,3285,3285,0
20241217,192100,73724535,3285,3285,3285,3285,0
20241217,192000,73724535,3285,3285,3285,3285,0
20241217,191900,73724535,3285,3285,3285,3285,0
20241217,191800,73724535,3285,3285,3285,3285,0
20241217,191700,73724535,3285,3285,3285,3285,0
20241217,191600,73724535,3285,3285,3285,3285,0
20241217,191500,73724535,3285,3285,3285,3285,0
20241217,191400,73724535,3285,3285,3285,3285,0
20241217,191300,73724535,3285,3285,3285,3285,0
20241217,191200,73724535,3285,3285,3285,3285,0
20241217,191100,73724535,3285,3285,3285,3285,0
20241217,191000,73724535,3285,3285,3285,3285,0
20241217,190900,73724535,3285,3285,3285,3285,0
20241217,190800,73724535,3285,3285,3285,3285,0
20241217,190700,73724535,3285,3285,3285,3285,0
20241217,190600,73724535,3285,3285,3285,3285,0
20241217,190500,73724535,3285,3285,3285,3285,0
20241217,190400,73724535,3285,3285,3285,3285,0
20241217,190300,73724535,3285,3285,3285,3285,0
20241217,190200,73724535,3285,3285,3285,3285,0
20241217,190100,73724535,3285,3285,3285,3285,0
20241217,190000,73724535,3285,3285,3285,3285,0
20241217,185900,73724535,3285,3285,3285,3285,624
20241217,185800,73724535,3285,3285,3285,3285,0
20241217,185700,73724535,3285,3285,3285,3285,0
20241217,185600,73724535,3285,3285,3285,3285,0
20241217,185500,73724535,3285,3285,3285,3285,0
20241217,185400,73724535,3285,3285,3285,3285,0
20241217,185300,73724535,3285,3285,3285,3285,0
20241217,185200,73724535,3285,3285,3285,3285,0
20241217,185100,73724535,3285,3285,3285,3285,0
20241217,185000,73724535,3285,3285,3285,3285,0
20241217,184900,73724535,3285,3285,3285,3285,0
20241217,184800,73724535,3285,3285,3285,3285,0
20241217,184700,73724535,3285,3285,3285,3285,0
20241217,184600,73724535,3285,3285,3285,3285,0
20241217,184500,73724535,3285,3285,3285,3285,0
20241217,184400,73724535,3285,3285,3285,3285,0
20241217,184300,73724535,3285,3285,3285,3285,0
20241217,184200,73724535,3285,3285,3285,3285,0
20241217,184100,73724535,3285,3285,3285,3285,0
20241217,184000,73724535,3285,3285,3285,3285,0
20241217,183900,73724535,3285,3285,3285,3285,0
20241217,183800,73724535,3285,3285,3285,3285,0
20241217,183700,73724535,3285,3285,3285,3285,0
20241217,183600,73724535,3285,3285,3285,3285,0
20241217,183500,73724535,3285,3285,3285,3285,0
20241217,183400,73724535,3285,3285,3285,3285,0
20241217,183300,73724535,3285,3285,3285,3285,0
20241217,183200,73724535,3285,3285,3285,3285,0
20241217,183100,73724535,3285,3285,3285,3285,0
20241217,183000,73724535,3285,3285,3285,3285,0
20241217,182900,73724535,3285,3285,3285,3285,624
20241217,182800,73724535,3285,3285,3285,3285,0
20241217,182700,73724535,3285,3285,3285,3285,0
20241217,182600,73724535,3285,3285,3285,3285,0
20241217,182500,73724535,3285,3285,3285,3285,0
20241217,182400,73724535,3285,3285,3285,3285,0
20241217,182300,73724535,3285,3285,3285,3285,0
20241217,182200,73724535,3285,3285,3285,3285,0
20241217,182100,73724535,3285,3285,3285,3285,0
20241217,182000,73724535,3285,3285,3285,3285,0
20241217,181900,73724535,3285,3285,3285,3285,0
20241217,181800,73724535,3285,3285,3285,3285,0
20241217,181700,73724535,3285,3285,3285,3285,0
20241217,181600,73724535,3285,3285,3285,3285,0
20241217,181500,73724535,3285,3285,3285,3285,0
20241217,181400,73724535,3285,3285,3285,3285,0
20241217,181300,73724535,3285,3285,3285,3285,0
20241217,181200,73724535,3285,3285,3285,3285,0
20241217,181100,73724535,3285,3285,3285,3285,0
20241217,181000,73724535,3285,3285,3285,3285,0
20241217,180900,73724535,3285,3285,3285,3285,0
20241217,180800,73724535,3285,3285,3285,3285,0
20241217,180700,73724535,3285,3285,3285,3285,0
20241217,180600,73724535,3285,3285,3285,3285,0
20241217,180500,73724535,3285,3285,3285,3285,0
20241217,180400,73724535,3285,3285,3285,3285,0
20241217,180300,73724535,3285,3285,3285,3285,0
20241217,180200,73724535,3285,3285,3285,3285,0
20241217,180100,73724535,3285,3285,3285,3285,0
20241217,180000,73724535,3285,3285,3285,3285,0
20241217,175900,73724535,3285,3285,3285,3285,624
20241217,175800,73724535,3285,3285,3285,3285,0
20241217,175700,73724535,3285,3285,3285,3285,0
20241217,175600,73724535,3285,3285,3285,3285,0
20241217,175500,73724535,3285,3285,3285,3285,0
20241217,175400,73724535,3285,3285,3285,3285,0
20241217,175300,73724535,3285,3285,3285,3285,0
20241217,175200,73724535,3285,3285,3285,3285,0
20241217,175100,73724535,3285,3285,3285,3285,0
20241217,175000,73724535,3285,3285,3285,3285,0
20241217,174900,73724535,3285,3285,3285,3285,0
20241217,174800,73724535,3285,3285,3285,3285,0
20241217,174700,73724535,3285,3285,3285,3285,0
20241217,174600,73724535,3285,3285,3285,3285,0
20241217,174500,73724535,3285,3285,3285,3285,0
20241217,174400,73724535,3285,3285,3285,3285,0
20241217,174300,73724535,3285,3285,3285,3285,0
20241217,174200,73724535,3285,3285,3285,3285,0
20241217,174100,73724535,3285,3285,3285,3285,0
20241217,174000,73724535,3285,3285,3285,3285,0
20241217,173900,73724535,3285,3285,3285,3285,0
20241217,173800,73724535,3285,3285,3285,3285,0
20241217,173700,73724535,3285,3285,3285,3285,0
20241217,173600,73724535,3285,3285,3285,3285,0
20241217,173500,73724535,3285,3285,3285,3285,0
20241217,173400,73724535,3285,3285,3285,3285,0
20241217,173300,73724535,3285,3285,3285,3285,0
20241217,173200,73724535,3285,3285,3285,3285,0
20241217,173100,73724535,3285,3285,3285,3285,0
20241217,173000,73724535,3285,3285,3285,3285,0
20241217,172900,73724535,3285,3285,3285,3285,624
20241217,172800,73724535,3285,3285,3285,3285,0
20241217,172700,73724535,3285,3285,3285,3285,0
20241217,172600,73724535,3285,3285,3285,3285,0
20241217,172500,73724535,3285,3285,3285,3285,0
20241217,172400,73724535,3285,3285,3285,3285,0
20241217,172300,73724535,3285,3285,3285,3285,0
20241217,172200,73724535,3285,3285,3285,3285,0
20241217,172100,73724535,3285,3285,3285,3285,0
20241217,172000,73724535,3285,3285,3285,3285,0
20241217,171900,73724535,3285,3285,3285,3285,0
20241217,171800,73724535,3285,3285,3285,3285,0
20241217,171700,73724535,3285,3285,3285,3285,0
20241217,171600,73724535,3285,3285,3285,3285,0
20241217,171500,73724535,3285,3285,3285,3285,0
20241217,171400,73724535,3285,3285,3285,3285,0
20241217,171300,73724535,3285,3285,3285,3285,0
20241217,171200,73724535,3285,3285,3285,3285,0
20241217,171100,73724535,3285,3285,3285,3285,0
20241217,171000,73724535,3285,3285,3285,3285,0
20241217,170900,73724535,3285,3285,3285,3285,0
20241217,170800,73724535,3285,3285,3285,3285,0
20241217,170700,73724535,3285,3285,3285,3285,0
20241217,170600,73724535,3285,3285,3285,3285,0
20241217,170500,73724535,3285,3285,3285,3285,0
20241217,170400,73724535,3285,3285,3285,3285,0
20241217,170300,73724535,3285,3285,3285,3285,0
20241217,170200,73724535,3285,3285,3285,3285,0
20241217,170100,73724535,3285,3285,3285,3285,0
20241217,170000,73724535,3285,3285,3285,3285,0
20241217,165900,73724535,3285,3285,3285,3285,624
20241217,165800,73724535,3285,3285,3285,3285,0
20241217,165700,73724535,3285,3285,3285,3285,0
20241217,165600,73724535,3285,3285,3285,3285,0
20241217,165500,73724535,3285,3285,3285,3285,0
20241217,165400,73724535,3285,3285,3285,3285,0
20241217,165300,73724535,3285,3285,3285,3285,0
20241217,165200,73724535,3285,3285,3285,3285,0
20241217,165100,73724535,3285,3285,3285,3285,0
20241217,165000,73724535,3285,3285,3285,3285,0
20241217,164900,73724535,3285,3285,3285,3285,0
20241217,164800,73724535,3285,3285,3285,3285,0
20241217,164700,73724535,3285,3285,3285,3285,0
20241217,164600,73724535,3285,3285,3285,3285,0
20241217,164500,73724535,3285,3285,3285,3285,0
20241217,164400,73724535,3285,3285,3285,3285,0
20241217,164300,73724535,3285,3285,3285,3285,0
20241217,164200,73724535,3285,3285,3285,3285,0
20241217,164100,73724535,3285,3285,3285,3285,0
20241217,164000,73724535,3285,3285,3285,3285,0
20241217,163900,73724535,3285,3285,3285,3285,0
20241217,163800,73724535,3285,3285,3285,3285,0
20241217,163700,73724535,3285,3285,3285,3285,0
20241217,163600,73724535,3285,3285,3285,3285,0
20241217,163500,73724535,3285,3285,3285,3285,0
20241217,163400,73724535,3285,3285,3285,3285,0
20241217,163300,73724535,3285,3285,3285,3285,0
20241217,163200,73724535,3285,3285,3285,3285,0
20241217,163100,73724535,3285,3285,3285,3285,0
20241217,163000,73724535,3285,3285,3285,3285,0
20241217,162900,73724535,3285,3285,3285,3285,624
20241217,162800,73724535,3285,3285,3285,3285,0
20241217,162700,73724535,3285,3285,3285,3285,0
20241217,162600,73724535,3285,3285,3285,3285,0
20241217,162500,73724535,3285,3285,3285,3285,0
20241217,162400,73724535,3285,3285,3285,3285,0
20241217,162300,73724535,3285,3285,3285,3285,0
20241217,162200,73724535,3285,3285,3285,3285,0
20241217,162100,73724535,3285,3285,3285,3285,0
20241217,162000,73724535,3285,3285,3285,3285,0
20241217,161900,73724535,3285,3285,3285,3285,0
20241217,161800,73724535,3285,3285,3285,3285,0
20241217,161700,73724535,3285,3285,3285,3285,0
20241217,161600,73724535,3285,3285,3285,3285,0
20241217,161500,73724535,3285,3285,3285,3285,0
20241217,161400,73724535,3285,3285,3285,3285,0
20241217,161300,73724535,3285,3285,3285,3285,0
20241217,161200,73724535,3285,3285,3285,3285,0
20241217,161100,73724535,3285,3285,3285,3285,0
20241217,161000,73724535,3285,3285,3285,3285,0
20241217,160900,73724535,3285,3285,3285,3285,0
20241217,160800,73724535,3285,3285,3285,3285,0
20241217,160700,73724535,3285,3285,3285,3285,0
20241217,160600,73724535,3285,3285,3285,3285,0
20241217,160500,73724535,3285,3285,3285,3285,0
20241217,160400,73724535,3285,3285,3285,3285,0
20241217,160300,73724535,3285,3285,3285,3285,0
20241217,160200,73724535,3285,3285,3285,3285,0
20241217,160100,73724535,3285,3285,3285,3285,0
20241217,160000,73724535,3285,3285,3285,3285,0
20241217,155900,73724535,3285,3285,3285,3285,624
20241217,155800,73724535,3285,3285,3285,3285,0
20241217,155700,73724535,3285,3285,3285,3285,0
20241217,155600,73724535,3285,3285,3285,3285,0
20241217,155500,73724535,3285,3285,3285,3285,0
20241217,155400,73724535,3285,3285,3285,3285,0
20241217,155300,73724535,3285,3285,3285,3285,0
20241217,155200,73724535,3285,3285,3285,3285,0
20241217,155100,73724535,3285,3285,3285,3285,0
20241217,155000,73724535,3285,3285,3285,3285,0
20241217,154900,73724535,3285,3285,3285,3285,0
20241217,154800,73724535,3285,3285,3285,3285,0
20241217,154700,73724535,3285,3285,3285,3285,0
20241217,154600,73724535,3285,3285,3285,3285,0
20241217,154500,73724535,3285,3285,3285,3285,0
20241217,154400,73724535,3285,3285,3285,3285,0
20241217,154300,73724535,3285,3285,3285,3285,0
20241217,154200,73724535,3285,3285,3285,3285,0
20241217,154100,73724535,3285,3285,3285,3285,0
20241217,154000,73724535,3285,3285,3285,3285,0
20241217,153900,73724535,3285,3285,3285,3285,0
20241217,153800,73724535,3285,3285,3285,3285,0
20241217,153700,73724535,3285,3285,3285,3285,0
20241217,153600,73724535,3285,3285,3285,3285,0
20241217,153500,73724535,3285,3285,3285,3285,0
20241217,153400,73724535,3285,3285,3285,3285,0
20241217,153300,73724535,3285,3285,3285,3285,0
20241217,153200,73724535,3285,3285,3285,3285,0
20241217,153100,73724535,3285,3285,3285,3285,0
20241217,153000,73724535,3285,3285,3285,3285,624
20241217,152900,71674695,3265,3265,3265,3265,0
20241217,152800,71674695,3265,3265,3265,3265,0
20241217,152700,71674695,3265,3265,3265,3265,0
20241217,152600,71674695,3265,3265,3265,3265,0
20241217,152500,71674695,3265,3265,3265,3265,0
20241217,152400,71674695,3265,3265,3265,3265,0
20241217,152300,71674695,3265,3265,3265,3265,0
20241217,152200,71674695,3265,3265,3265,3265,0
20241217,152100,71674695,3265,3265,3265,3265,0
20241217,152000,71674695,3265,3265,3265,3265,0
20241217,151900,71674695,3265,3270,3270,3250,461
20241217,151800,70175055,3270,3275,3275,3270,24
20241217,151700,70096565,3270,3270,3270,3270,0
20241217,151600,70096565,3270,3270,3270,3270,35
20241217,151500,69982115,3270,3270,3270,3270,1
20241217,151400,69978845,3270,3270,3270,3270,1
20241217,151300,69975575,3270,3270,3270,3270,3
20241217,151200,69965765,3270,3270,3270,3270,0
20241217,151100,69965765,3270,3270,3270,3270,16
20241217,151000,69913445,3270,3270,3270,3270,0
20241217,150900,69913445,3270,3270,3270,3270,0
20241217,150800,69913445,3270,3270,3270,3270,0
20241217,150700,69913445,3270,3270,3270,3270,3
20241217,150600,69903635,3270,3270,3270,3270,0
20241217,150500,69903635,3270,3270,3270,3270,0
20241217,150400,69903635,3270,3270,3270,3270,0
20241217,150300,69903635,3270,3275,3275,3270,8
20241217,150200,69877460,3270,3270,3270,3270,0
20241217,150100,69877460,3270,3270,3270,3270,0
20241217,150000,69877460,3270,3270,3270,3270,0
20241217,145900,69877460,3270,3270,3270,3270,0
20241217,145800,69877460,3270,3275,3275,3270,2
20241217,145700,69870915,3270,3270,3270,3270,0
20241217,145600,69870915,3270,3270,3270,3270,4
20241217,145500,69857835,3270,3270,3270,3270,1
20241217,145400,69854565,3270,3270,3270,3270,4
20241217,145300,69841485,3260,3260,3260,3260,0
20241217,145200,69841485,3260,3260,3260,3260,0
20241217,145100,69841485,3260,3260,3260,3260,0
20241217,145000,69841485,3260,3260,3260,3260,0
20241217,144900,69841485,3260,3260,3260,3260,0
20241217,144800,69841485,3260,3260,3260,3260,0
20241217,144700,69841485,3260,3260,3260,3260,0
20241217,144600,69841485,3260,3260,3260,3260,0
20241217,144500,69841485,3260,3260,3260,3260,1
20241217,144400,69838225,3280,3280,3280,3280,0
20241217,144300,69838225,3280,3280,3280,3280,0
20241217,144200,69838225,3280,3280,3280,3280,0
20241217,144100,69838225,3280,3280,3280,3280,0
20241217,144000,69838225,3280,3280,3280,3280,0
20241217,143900,69838225,3280,3275,3280,3275,20
20241217,143800,69772700,3275,3275,3275,3275,0
20241217,143700,69772700,3275,3275,3275,3275,0
20241217,143600,69772700,3275,3275,3275,3275,0
20241217,143500,69772700,3275,3275,3275,3275,0
20241217,143400,69772700,3275,3275,3275,3275,0
20241217,143300,69772700,3275,3275,3275,3275,10
20241217,143200,69739950,3275,3275,3275,3275,0
20241217,143100,69739950,3275,3275,3275,3275,201
20241217,143000,69081675,3235,3235,3235,3235,0
20241217,142900,69081675,3235,3270,3270,3235,3000
20241217,142800,59343845,3275,3275,3275,3275,3
20241217,142700,59334020,3275,3275,3275,3275,0
20241217,142600,59334020,3275,3275,3275,3275,0
20241217,142500,59334020,3275,3275,3275,3275,0
20241217,142400,59334020,3275,3275,3275,3275,0
20241217,142300,59334020,3275,3275,3275,3275,0
20241217,142200,59334020,3275,3275,3275,3275,2
20241217,142100,59327470,3275,3275,3275,3275,0
20241217,142000,59327470,3275,3275,3275,3275,3
20241217,141900,59317645,3275,3275,3275,3275,0
20241217,141800,59317645,3275,3275,3275,3275,0
20241217,141700,59317645,3275,3275,3275,3275,0
20241217,141600,59317645,3275,3275,3275,3275,0
20241217,141500,59317645,3275,3275,3275,3275,0
20241217,141400,59317645,3275,3275,3275,3275,0
20241217,141300,59317645,3275,3275,3275,3275,0
20241217,141200,59317645,3275,3275,3275,3275,0
20241217,141100,59317645,3275,3275,3275,3275,0
20241217,141000,59317645,3275,3275,3275,3275,0
20241217,140900,59317645,3275,3275,3275,3275,0
20241217,140800,59317645,3275,3275,3275,3275,0
20241217,140700,59317645,3275,3275,3275,3275,3
20241217,140600,59307820,3275,3275,3275,3275,0
20241217,140500,59307820,3275,3275,3275,3275,0
20241217,140400,59307820,3275,3275,3275,3275,0
20241217,140300,59307820,3275,3275,3275,3275,0
20241217,140200,59307820,3275,3275,3275,3275,15
20241217,140100,59258695,3270,3270,3270,3270,0
20241217,140000,59258695,3270,3270,3270,3270,0
20241217,135900,59258695,3270,3270,3270,3270,0
20241217,135800,59258695,3270,3270,3270,3270,0
20241217,135700,59258695,3270,3270,3270,3270,10
20241217,135600,59225995,3270,3270,3270,3270,0
20241217,135500,59225995,3270,3270,3270,3270,0
20241217,135400,59225995,3270,3270,3270,3270,0
20241217,135300,59225995,3270,3270,3270,3270,0
20241217,135200,59225995,3270,3270,3270,3270,0
20241217,135100,59225995,3270,3270,3270,3270,0
20241217,135000,59225995,3270,3270,3270,3270,0
20241217,134900,59225995,3270,3270,3270,3270,0
20241217,134800,59225995,3270,3270,3270,3270,0
20241217,134700,59225995,3270,3270,3270,3270,0
20241217,134600,59225995,3270,3270,3270,3270,8
20241217,134500,59199835,3275,3275,3275,3275,0
20241217,134400,59199835,3275,3275,3275,3275,0
20241217,134300,59199835,3275,3275,3275,3275,0
20241217,134200,59199835,3275,3275,3275,3275,0
20241217,134100,59199835,3275,3275,3275,3275,0
20241217,134000,59199835,3275,3275,3275,3275,0
20241217,133900,59199835,3275,3275,3275,3275,0
20241217,133800,59199835,3275,3275,3275,3275,0
20241217,133700,59199835,3275,3280,3280,3275,16
20241217,133600,59147430,3280,3280,3280,3280,1
20241217,133500,59144150,3275,3275,3275,3275,0
20241217,133400,59144150,3275,3275,3275,3275,0
20241217,133300,59144150,3275,3275,3275,3275,0
20241217,133200,59144150,3275,3275,3275,3275,0
20241217,133100,59144150,3275,3275,3275,3275,0
20241217,133000,59144150,3275,3275,3275,3275,0
20241217,132900,59144150,3275,3275,3275,3275,0
20241217,132800,59144150,3275,3275,3275,3275,0
20241217,132700,59144150,3275,3275,3275,3275,357
20241217,132600,57974975,3280,3280,3280,3280,0
20241217,132500,57974975,3280,3280,3280,3280,0
20241217,132400,57974975,3280,3280,3280,3280,0
20241217,132300,57974975,3280,3280,3280,3280,0
20241217,132200,57974975,3280,3280,3280,3280,0
20241217,132100,57974975,3280,3280,3280,3280,0
20241217,132000,57974975,3280,3280,3280,3280,0
20241217,131900,57974975,3280,3280,3280,3280,1
20241217,131800,57971695,3280,3280,3280,3280,0
20241217,131700,57971695,3280,3280,3280,3280,10
20241217,131600,57938895,3280,3280,3280,3280,0
20241217,131500,57938895,3280,3280,3280,3280,0
20241217,131400,57938895,3280,3280,3280,3280,10
20241217,131300,57906095,3280,3280,3280,3280,0
20241217,131200,57906095,3280,3280,3280,3280,16
20241217,131100,57853615,3280,3280,3280,3280,0
20241217,131000,57853615,3280,3280,3280,3280,0
20241217,130900,57853615,3280,3280,3280,3280,0
20241217,130800,57853615,3280,3280,3280,3280,87
20241217,130700,57568255,3280,3285,3285,3280,57
20241217,130600,57381075,3285,3280,3285,3280,12
20241217,130500,57341700,3280,3280,3280,3280,0
20241217,130400,57341700,3280,3280,3280,3280,3
20241217,130300,57331860,3280,3280,3280,3280,0
20241217,130200,57331860,3280,3280,3280,3280,0
20241217,130100,57331860,3280,3280,3280,3280,0
20241217,130000,57331860,3280,3280,3280,3280,3
20241217,125900,57322020,3285,3285,3285,3285,0
20241217,125800,57322020,3285,3285,3285,3285,0
20241217,125700,57322020,3285,3285,3285,3285,0
20241217,125600,57322020,3285,3285,3285,3285,0
20241217,125500,57322020,3285,3285,3285,3285,0
20241217,125400,57322020,3285,3285,3285,3285,0
20241217,125300,57322020,3285,3285,3285,3285,0
20241217,125200,57322020,3285,3285,3285,3285,0
20241217,125100,57322020,3285,3280,3285,3280,2
20241217,125000,57315455,3280,3280,3280,3280,0
20241217,124900,57315455,3280,3280,3280,3280,0
20241217,124800,57315455,3280,3280,3280,3280,0
20241217,124700,57315455,3280,3280,3280,3280,0
20241217,124600,57315455,3280,3280,3280,3280,0
20241217,124500,57315455,3280,3280,3280,3280,0
20241217,124400,57315455,3280,3280,3280,3280,0
20241217,124300,57315455,3280,3280,3280,3280,0
20241217,124200,57315455,3280,3280,3280,3280,0
20241217,124100,57315455,3280,3280,3280,3280,0
20241217,124000,57315455,3280,3280,3280,3280,10
20241217,123900,57282655,3280,3280,3280,3280,0
20241217,123800,57282655,3280,3280,3280,3280,0
20241217,123700,57282655,3280,3280,3280,3280,0
20241217,123600,57282655,3280,3280,3280,3280,0
20241217,123500,57282655,3280,3280,3280,3280,0
20241217,123400,57282655,3280,3280,3280,3280,1
20241217,123300,57279375,3285,3285,3285,3285,0
20241217,123200,57279375,3285,3285,3285,3285,0
20241217,123100,57279375,3285,3285,3285,3285,0
20241217,123000,57279375,3285,3285,3285,3285,0
20241217,122900,57279375,3285,3280,3285,3280,8
20241217,122800,57253125,3280,3280,3280,3280,0
20241217,122700,57253125,3280,3280,3280,3280,0
20241217,122600,57253125,3280,3280,3280,3280,0
20241217,122500,57253125,3280,3280,3280,3280,0
20241217,122400,57253125,3280,3280,3280,3280,0
20241217,122300,57253125,3280,3280,3280,3280,0
20241217,122200,57253125,3280,3280,3280,3280,198
20241217,122100,56603685,3280,3280,3280,3280,0
20241217,122000,56603685,3280,3280,3280,3280,1
20241217,121900,56600405,3280,3280,3280,3280,0
20241217,121800,56600405,3280,3280,3280,3280,1
20241217,121700,56597125,3275,3275,3275,3275,0
20241217,121600,56597125,3275,3275,3275,3275,0
20241217,121500,56597125,3275,3275,3275,3275,15
20241217,121400,56548000,3275,3275,3275,3275,0
20241217,121300,56548000,3275,3275,3275,3275,0
20241217,121200,56548000,3275,3275,3275,3275,0
20241217,121100,56548000,3275,3275,3275,3275,0
20241217,121000,56548000,3275,3275,3275,3275,10
20241217,120900,56515250,3290,3290,3290,3290,0
20241217,120800,56515250,3290,3290,3290,3290,2
20241217,120700,56508670,3275,3275,3275,3275,0
20241217,120600,56508670,3275,3275,3275,3275,0
20241217,120500,56508670,3275,3275,3275,3275,0
20241217,120400,56508670,3275,3275,3275,3275,0
20241217,120300,56508670,3275,3275,3275,3275,0
20241217,120200,56508670,3275,3290,3290,3275,1559
20241217,120100,51398845,3280,3280,3280,3280,0
20241217,120000,51398845,3280,3280,3280,3280,0
20241217,115900,51398845,3280,3280,3280,3280,0
20241217,115800,51398845,3280,3280,3280,3280,0
20241217,115700,51398845,3280,3280,3280,3280,0
20241217,115600,51398845,3280,3280,3280,3280,0
20241217,115500,51398845,3280,3280,3280,3280,0
20241217,115400,51398845,3280,3280,3280,3280,0
20241217,115300,51398845,3280,3280,3280,3280,1000
20241217,115200,48118845,3285,3285,3285,3285,0
20241217,115100,48118845,3285,3285,3285,3285,84
20241217,115000,47842905,3285,3285,3285,3285,0
20241217,114900,47842905,3285,3285,3285,3285,0
20241217,114800,47842905,3285,3285,3285,3285,0
20241217,114700,47842905,3285,3285,3285,3285,0
20241217,114600,47842905,3285,3285,3285,3285,1
20241217,114500,47839620,3280,3280,3280,3280,0
20241217,114400,47839620,3280,3280,3280,3280,0
20241217,114300,47839620,3280,3280,3280,3280,0
20241217,114200,47839620,3280,3280,3280,3280,0
20241217,114100,47839620,3280,3280,3280,3280,0
20241217,114000,47839620,3280,3280,3280,3280,0
20241217,113900,47839620,3280,3280,3280,3280,16
20241217,113800,47787140,3280,3280,3280,3280,0
20241217,113700,47787140,3280,3285,3285,3280,302
20241217,113600,46796520,3300,3300,3300,3300,0
20241217,113500,46796520,3300,3300,3300,3300,0
20241217,113400,46796520,3300,3300,3300,3300,0
20241217,113300,46796520,3300,3295,3300,3285,151
20241217,113200,46298605,3300,3300,3300,3300,0
20241217,113100,46298605,3300,3300,3300,3300,0
20241217,113000,46298605,3300,3300,3300,3300,0
20241217,112900,46298605,3300,3300,3300,3300,0
20241217,112800,46298605,3300,3300,3300,3300,7
20241217,112700,46275505,3300,3300,3300,3300,33
20241217,112600,46166605,3300,3300,3300,3300,0
20241217,112500,46166605,3300,3300,3300,3300,0
20241217,112400,46166605,3300,3300,3300,3300,0
20241217,112300,46166605,3300,3300,3300,3300,0
20241217,112200,46166605,3300,3300,3300,3300,0
20241217,112100,46166605,3300,3300,3300,3300,2
20241217,112000,46160005,3285,3285,3285,3285,12
20241217,111900,46120585,3300,3300,3300,3300,0
20241217,111800,46120585,3300,3300,3300,3300,0
20241217,111700,46120585,3300,3300,3300,3300,0
20241217,111600,46120585,3300,3300,3300,3300,0
20241217,111500,46120585,3300,3300,3300,3300,3
20241217,111400,46110685,3300,3300,3300,3300,0
20241217,111300,46110685,3300,3300,3300,3300,2
20241217,111200,46104085,3280,3280,3280,3280,0
20241217,111100,46104085,3280,3285,3285,3280,179
20241217,111000,45516725,3300,3300,3300,3300,0
20241217,110900,45516725,3300,3300,3300,3300,0
20241217,110800,45516725,3300,3300,3300,3300,9
20241217,110700,45487025,3300,3300,3300,3300,0
20241217,110600,45487025,3300,3300,3300,3300,1
20241217,110500,45483725,3300,3300,3300,3300,0
20241217,110400,45483725,3300,3300,3300,3300,0
20241217,110300,45483725,3300,3300,3300,3300,0
20241217,110200,45483725,3300,3285,3300,3285,19
20241217,110100,45421175,3300,3300,3300,3300,50
20241217,110000,45256175,3300,3300,3300,3300,0
20241217,105900,45256175,3300,3300,3300,3300,50
20241217,105800,45091175,3300,3300,3300,3300,0
20241217,105700,45091175,3300,3300,3300,3300,0
20241217,105600,45091175,3300,3300,3300,3300,0
20241217,105500,45091175,3300,3300,3300,3300,0
20241217,105400,45091175,3300,3300,3300,3300,1
20241217,105300,45087875,3290,3290,3290,3290,10
20241217,105200,45054975,3290,3295,3295,3290,48
20241217,105100,44897010,3300,3300,3300,3300,3
20241217,105000,44887110,3295,3295,3295,3295,0
20241217,104900,44887110,3295,3295,3295,3295,6
20241217,104800,44867340,3295,3290,3295,3290,92
20241217,104700,44564590,3290,3290,3290,3290,820
20241217,104600,41866790,3275,3275,3275,3275,0
20241217,104500,41866790,3275,3275,3275,3275,0
20241217,104400,41866790,3275,3275,3275,3275,0
20241217,104300,41866790,3275,3275,3275,3275,0
20241217,104200,41866790,3275,3275,3275,3275,0
20241217,104100,41866790,3275,3275,3275,3275,0
20241217,104000,41866790,3275,3275,3275,3275,0
20241217,103900,41866790,3275,3275,3275,3275,0
20241217,103800,41866790,3275,3275,3275,3275,0
20241217,103700,41866790,3275,3275,3275,3275,0
20241217,103600,41866790,3275,3275,3275,3275,0
20241217,103500,41866790,3275,3275,3275,3275,0
20241217,103400,41866790,3275,3275,3275,3275,109
20241217,103300,41509815,3275,3275,3275,3275,0
20241217,103200,41509815,3275,3275,3275,3275,3
20241217,103100,41499990,3280,3280,3280,3280,0
20241217,103000,41499990,3280,3280,3280,3280,0
20241217,102900,41499990,3280,3280,3280,3280,10
20241217,102800,41467190,3290,3290,3290,3290,1
20241217,102700,41463900,3290,3290,3290,3290,101
20241217,102600,41131610,3270,3270,3270,3270,0
20241217,102500,41131610,3270,3270,3270,3270,0
20241217,102400,41131610,3270,3270,3270,3270,0
20241217,102300,41131610,3270,3275,3275,3270,20
20241217,102200,41066200,3290,3290,3290,3290,0
20241217,102100,41066200,3290,3290,3290,3290,0
20241217,102000,41066200,3290,3290,3290,3290,0
20241217,101900,41066200,3290,3290,3290,3290,0
20241217,101800,41066200,3290,3290,3290,3290,0
20241217,101700,41066200,3290,3250,3290,3250,6
20241217,101600,41046660,3255,3255,3255,3255,576
20241217,101500,39171780,3290,3290,3290,3290,0
20241217,101400,39171780,3290,3290,3290,3290,0
20241217,101300,39171780,3290,3290,3290,3290,3
20241217,101200,39161910,3250,3290,3290,3250,125
20241217,101100,38755260,3280,3280,3280,3280,4
20241217,101000,38742140,3300,3300,3300,3300,1
20241217,100900,38738840,3290,3290,3290,3290,1
20241217,100800,38735550,3300,3285,3300,3280,60
20241217,100700,38538685,3300,3300,3300,3300,0
20241217,100600,38538685,3300,3300,3300,3300,0
20241217,100500,38538685,3300,3300,3300,3300,0
20241217,100400,38538685,3300,3300,3300,3300,0
20241217,100300,38538685,3300,3300,3300,3300,0
20241217,100200,38538685,3300,3300,3300,3300,2
20241217,100100,38532085,3300,3285,3300,3285,14
20241217,100000,38486080,3295,3295,3295,3295,0
20241217,095900,38486080,3295,3295,3295,3295,576
20241217,095800,36588160,3295,3295,3295,3295,0
20241217,095700,36588160,3295,3295,3295,3295,0
20241217,095600,36588160,3295,3295,3295,3295,0
20241217,095500,36588160,3295,3300,3300,3295,25
20241217,095400,36505770,3300,3300,3300,3300,10
20241217,095300,36472770,3335,3295,3335,3295,48
20241217,095200,36313790,3295,3280,3295,3280,125
20241217,095100,35903285,3285,3285,3285,3285,0
20241217,095000,35903285,3285,3290,3290,3285,287
20241217,094900,34959070,3290,3290,3290,3290,153
20241217,094800,34455700,3290,3290,3290,3290,0
20241217,094700,34455700,3290,3290,3290,3290,3
20241217,094600,34445830,3290,3290,3290,3290,10
20241217,094500,34412930,3290,3290,3290,3290,3
20241217,094400,34403060,3285,3280,3285,3280,1160
20241217,094300,30593755,3280,3280,3280,3280,5
20241217,094200,30577355,3280,3270,3280,3270,9
20241217,094100,30547885,3270,3270,3270,3270,1
20241217,094000,30544615,3265,3265,3265,3265,0
20241217,093900,30544615,3265,3265,3265,3265,99
20241217,093800,30221380,3260,3260,3260,3260,0
20241217,093700,30221380,3260,3260,3260,3260,933
20241217,093600,27179800,3255,3255,3255,3255,0
20241217,093500,27179800,3255,3255,3255,3255,350
20241217,093400,26040550,3270,3270,3270,3270,0
20241217,093300,26040550,3270,3245,3270,3245,4047
20241217,093200,12905160,3285,3285,3285,3285,0
20241217,093100,12905160,3285,3285,3285,3285,50
20241217,093000,12740910,3285,3285,3285,3285,0
20241217,092900,12740910,3285,3285,3285,3285,50
20241217,092800,12576660,3285,3280,3285,3280,16
20241217,092700,12524175,3290,3290,3290,3290,2
20241217,092600,12517595,3290,3290,3290,3290,0
20241217,092500,12517595,3290,3290,3290,3290,0
20241217,092400,12517595,3290,3290,3290,3290,0
20241217,092300,12517595,3290,3290,3290,3290,0
20241217,092200,12517595,3290,3290,3290,3290,0
20241217,092100,12517595,3290,3290,3290,3290,0
20241217,092000,12517595,3290,3290,3290,3290,0
20241217,091900,12517595,3290,3290,3290,3290,9
20241217,091800,12487985,3290,3290,3290,3290,0
20241217,091700,12487985,3290,3290,3290,3290,0
20241217,091600,12487985,3290,3290,3290,3290,15
20241217,091500,12438635,3290,3290,3290,3290,130
20241217,091400,12010935,3290,3290,3290,3290,0
20241217,091300,12010935,3290,3290,3290,3290,40
20241217,091200,11879335,3290,3290,3290,3290,0
20241217,091100,11879335,3290,3290,3290,3290,0
20241217,091000,11879335,3290,3290,3290,3290,210
20241217,090900,11188435,3295,3295,3295,3295,0
20241217,090800,11188435,3295,3295,3295,3295,0
20241217,090700,11188435,3295,3295,3295,3295,1
20241217,090600,11185140,3295,3295,3295,3295,0
20241217,090500,11185140,3295,3295,3295,3295,0
20241217,090400,11185140,3295,3295,3295,3295,0
20241217,090300,11185140,3295,3295,3295,3295,0
20241217,090200,11185140,3295,3290,3295,3290,2051
20241217,090100,4437095,3290,3295,3295,3290,1170
20241217,090000,583215,3295,3295,3295,3295,177