KissMeData/263690/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205900,16010190,5720,5720,5720,5720,48
20241217,205800,16010190,5720,5720,5720,5720,0
20241217,205700,16010190,5720,5720,5720,5720,0
20241217,205600,16010190,5720,5720,5720,5720,0
20241217,205500,16010190,5720,5720,5720,5720,0
20241217,205400,16010190,5720,5720,5720,5720,0
20241217,205300,16010190,5720,5720,5720,5720,0
20241217,205200,16010190,5720,5720,5720,5720,0
20241217,205100,16010190,5720,5720,5720,5720,0
20241217,205000,16010190,5720,5720,5720,5720,0
20241217,204900,16010190,5720,5720,5720,5720,0
20241217,204800,16010190,5720,5720,5720,5720,0
20241217,204700,16010190,5720,5720,5720,5720,0
20241217,204600,16010190,5720,5720,5720,5720,0
20241217,204500,16010190,5720,5720,5720,5720,0
20241217,204400,16010190,5720,5720,5720,5720,0
20241217,204300,16010190,5720,5720,5720,5720,0
20241217,204200,16010190,5720,5720,5720,5720,0
20241217,204100,16010190,5720,5720,5720,5720,0
20241217,204000,16010190,5720,5720,5720,5720,0
20241217,203900,16010190,5720,5720,5720,5720,0
20241217,203800,16010190,5720,5720,5720,5720,0
20241217,203700,16010190,5720,5720,5720,5720,0
20241217,203600,16010190,5720,5720,5720,5720,0
20241217,203500,16010190,5720,5720,5720,5720,0
20241217,203400,16010190,5720,5720,5720,5720,0
20241217,203300,16010190,5720,5720,5720,5720,0
20241217,203200,16010190,5720,5720,5720,5720,0
20241217,203100,16010190,5720,5720,5720,5720,0
20241217,203000,16010190,5720,5720,5720,5720,0
20241217,202900,16010190,5720,5720,5720,5720,48
20241217,202800,16010190,5720,5720,5720,5720,0
20241217,202700,16010190,5720,5720,5720,5720,0
20241217,202600,16010190,5720,5720,5720,5720,0
20241217,202500,16010190,5720,5720,5720,5720,0
20241217,202400,16010190,5720,5720,5720,5720,0
20241217,202300,16010190,5720,5720,5720,5720,0
20241217,202200,16010190,5720,5720,5720,5720,0
20241217,202100,16010190,5720,5720,5720,5720,0
20241217,202000,16010190,5720,5720,5720,5720,0
20241217,201900,16010190,5720,5720,5720,5720,0
20241217,201800,16010190,5720,5720,5720,5720,0
20241217,201700,16010190,5720,5720,5720,5720,0
20241217,201600,16010190,5720,5720,5720,5720,0
20241217,201500,16010190,5720,5720,5720,5720,0
20241217,201400,16010190,5720,5720,5720,5720,0
20241217,201300,16010190,5720,5720,5720,5720,0
20241217,201200,16010190,5720,5720,5720,5720,0
20241217,201100,16010190,5720,5720,5720,5720,0
20241217,201000,16010190,5720,5720,5720,5720,0
20241217,200900,16010190,5720,5720,5720,5720,0
20241217,200800,16010190,5720,5720,5720,5720,0
20241217,200700,16010190,5720,5720,5720,5720,0
20241217,200600,16010190,5720,5720,5720,5720,0
20241217,200500,16010190,5720,5720,5720,5720,0
20241217,200400,16010190,5720,5720,5720,5720,0
20241217,200300,16010190,5720,5720,5720,5720,0
20241217,200200,16010190,5720,5720,5720,5720,0
20241217,200100,16010190,5720,5720,5720,5720,0
20241217,200000,16010190,5720,5720,5720,5720,0
20241217,195900,16010190,5720,5720,5720,5720,48
20241217,195800,16010190,5720,5720,5720,5720,0
20241217,195700,16010190,5720,5720,5720,5720,0
20241217,195600,16010190,5720,5720,5720,5720,0
20241217,195500,16010190,5720,5720,5720,5720,0
20241217,195400,16010190,5720,5720,5720,5720,0
20241217,195300,16010190,5720,5720,5720,5720,0
20241217,195200,16010190,5720,5720,5720,5720,0
20241217,195100,16010190,5720,5720,5720,5720,0
20241217,195000,16010190,5720,5720,5720,5720,0
20241217,194900,16010190,5720,5720,5720,5720,0
20241217,194800,16010190,5720,5720,5720,5720,0
20241217,194700,16010190,5720,5720,5720,5720,0
20241217,194600,16010190,5720,5720,5720,5720,0
20241217,194500,16010190,5720,5720,5720,5720,0
20241217,194400,16010190,5720,5720,5720,5720,0
20241217,194300,16010190,5720,5720,5720,5720,0
20241217,194200,16010190,5720,5720,5720,5720,0
20241217,194100,16010190,5720,5720,5720,5720,0
20241217,194000,16010190,5720,5720,5720,5720,0
20241217,193900,16010190,5720,5720,5720,5720,0
20241217,193800,16010190,5720,5720,5720,5720,0
20241217,193700,16010190,5720,5720,5720,5720,0
20241217,193600,16010190,5720,5720,5720,5720,0
20241217,193500,16010190,5720,5720,5720,5720,0
20241217,193400,16010190,5720,5720,5720,5720,0
20241217,193300,16010190,5720,5720,5720,5720,0
20241217,193200,16010190,5720,5720,5720,5720,0
20241217,193100,16010190,5720,5720,5720,5720,0
20241217,193000,16010190,5720,5720,5720,5720,0
20241217,192900,16010190,5720,5720,5720,5720,48
20241217,192800,16010190,5720,5720,5720,5720,0
20241217,192700,16010190,5720,5720,5720,5720,0
20241217,192600,16010190,5720,5720,5720,5720,0
20241217,192500,16010190,5720,5720,5720,5720,0
20241217,192400,16010190,5720,5720,5720,5720,0
20241217,192300,16010190,5720,5720,5720,5720,0
20241217,192200,16010190,5720,5720,5720,5720,0
20241217,192100,16010190,5720,5720,5720,5720,0
20241217,192000,16010190,5720,5720,5720,5720,0
20241217,191900,16010190,5720,5720,5720,5720,0
20241217,191800,16010190,5720,5720,5720,5720,0
20241217,191700,16010190,5720,5720,5720,5720,0
20241217,191600,16010190,5720,5720,5720,5720,0
20241217,191500,16010190,5720,5720,5720,5720,0
20241217,191400,16010190,5720,5720,5720,5720,0
20241217,191300,16010190,5720,5720,5720,5720,0
20241217,191200,16010190,5720,5720,5720,5720,0
20241217,191100,16010190,5720,5720,5720,5720,0
20241217,191000,16010190,5720,5720,5720,5720,0
20241217,190900,16010190,5720,5720,5720,5720,0
20241217,190800,16010190,5720,5720,5720,5720,0
20241217,190700,16010190,5720,5720,5720,5720,0
20241217,190600,16010190,5720,5720,5720,5720,0
20241217,190500,16010190,5720,5720,5720,5720,0
20241217,190400,16010190,5720,5720,5720,5720,0
20241217,190300,16010190,5720,5720,5720,5720,0
20241217,190200,16010190,5720,5720,5720,5720,0
20241217,190100,16010190,5720,5720,5720,5720,0
20241217,190000,16010190,5720,5720,5720,5720,0
20241217,185900,16010190,5720,5720,5720,5720,48
20241217,185800,16010190,5720,5720,5720,5720,0
20241217,185700,16010190,5720,5720,5720,5720,0
20241217,185600,16010190,5720,5720,5720,5720,0
20241217,185500,16010190,5720,5720,5720,5720,0
20241217,185400,16010190,5720,5720,5720,5720,0
20241217,185300,16010190,5720,5720,5720,5720,0
20241217,185200,16010190,5720,5720,5720,5720,0
20241217,185100,16010190,5720,5720,5720,5720,0
20241217,185000,16010190,5720,5720,5720,5720,0
20241217,184900,16010190,5720,5720,5720,5720,0
20241217,184800,16010190,5720,5720,5720,5720,0
20241217,184700,16010190,5720,5720,5720,5720,0
20241217,184600,16010190,5720,5720,5720,5720,0
20241217,184500,16010190,5720,5720,5720,5720,0
20241217,184400,16010190,5720,5720,5720,5720,0
20241217,184300,16010190,5720,5720,5720,5720,0
20241217,184200,16010190,5720,5720,5720,5720,0
20241217,184100,16010190,5720,5720,5720,5720,0
20241217,184000,16010190,5720,5720,5720,5720,0
20241217,183900,16010190,5720,5720,5720,5720,0
20241217,183800,16010190,5720,5720,5720,5720,0
20241217,183700,16010190,5720,5720,5720,5720,0
20241217,183600,16010190,5720,5720,5720,5720,0
20241217,183500,16010190,5720,5720,5720,5720,0
20241217,183400,16010190,5720,5720,5720,5720,0
20241217,183300,16010190,5720,5720,5720,5720,0
20241217,183200,16010190,5720,5720,5720,5720,0
20241217,183100,16010190,5720,5720,5720,5720,0
20241217,183000,16010190,5720,5720,5720,5720,0
20241217,182900,16010190,5720,5720,5720,5720,48
20241217,182800,16010190,5720,5720,5720,5720,0
20241217,182700,16010190,5720,5720,5720,5720,0
20241217,182600,16010190,5720,5720,5720,5720,0
20241217,182500,16010190,5720,5720,5720,5720,0
20241217,182400,16010190,5720,5720,5720,5720,0
20241217,182300,16010190,5720,5720,5720,5720,0
20241217,182200,16010190,5720,5720,5720,5720,0
20241217,182100,16010190,5720,5720,5720,5720,0
20241217,182000,16010190,5720,5720,5720,5720,0
20241217,181900,16010190,5720,5720,5720,5720,0
20241217,181800,16010190,5720,5720,5720,5720,0
20241217,181700,16010190,5720,5720,5720,5720,0
20241217,181600,16010190,5720,5720,5720,5720,0
20241217,181500,16010190,5720,5720,5720,5720,0
20241217,181400,16010190,5720,5720,5720,5720,0
20241217,181300,16010190,5720,5720,5720,5720,0
20241217,181200,16010190,5720,5720,5720,5720,0
20241217,181100,16010190,5720,5720,5720,5720,0
20241217,181000,16010190,5720,5720,5720,5720,0
20241217,180900,16010190,5720,5720,5720,5720,0
20241217,180800,16010190,5720,5720,5720,5720,0
20241217,180700,16010190,5720,5720,5720,5720,0
20241217,180600,16010190,5720,5720,5720,5720,0
20241217,180500,16010190,5720,5720,5720,5720,0
20241217,180400,16010190,5720,5720,5720,5720,0
20241217,180300,16010190,5720,5720,5720,5720,0
20241217,180200,16010190,5720,5720,5720,5720,0
20241217,180100,16010190,5720,5720,5720,5720,0
20241217,180000,16010190,5720,5720,5720,5720,0
20241217,175900,16010190,5720,5720,5720,5720,48
20241217,175800,16010190,5720,5720,5720,5720,0
20241217,175700,16010190,5720,5720,5720,5720,0
20241217,175600,16010190,5720,5720,5720,5720,0
20241217,175500,16010190,5720,5720,5720,5720,0
20241217,175400,16010190,5720,5720,5720,5720,0
20241217,175300,16010190,5720,5720,5720,5720,0
20241217,175200,16010190,5720,5720,5720,5720,0
20241217,175100,16010190,5720,5720,5720,5720,0
20241217,175000,16010190,5720,5720,5720,5720,0
20241217,174900,16010190,5720,5720,5720,5720,0
20241217,174800,16010190,5720,5720,5720,5720,0
20241217,174700,16010190,5720,5720,5720,5720,0
20241217,174600,16010190,5720,5720,5720,5720,0
20241217,174500,16010190,5720,5720,5720,5720,0
20241217,174400,16010190,5720,5720,5720,5720,0
20241217,174300,16010190,5720,5720,5720,5720,0
20241217,174200,16010190,5720,5720,5720,5720,0
20241217,174100,16010190,5720,5720,5720,5720,0
20241217,174000,16010190,5720,5720,5720,5720,0
20241217,173900,16010190,5720,5720,5720,5720,0
20241217,173800,16010190,5720,5720,5720,5720,0
20241217,173700,16010190,5720,5720,5720,5720,0
20241217,173600,16010190,5720,5720,5720,5720,0
20241217,173500,16010190,5720,5720,5720,5720,0
20241217,173400,16010190,5720,5720,5720,5720,0
20241217,173300,16010190,5720,5720,5720,5720,0
20241217,173200,16010190,5720,5720,5720,5720,0
20241217,173100,16010190,5720,5720,5720,5720,0
20241217,173000,16010190,5720,5720,5720,5720,0
20241217,172900,16010190,5720,5720,5720,5720,48
20241217,172800,16010190,5720,5720,5720,5720,0
20241217,172700,16010190,5720,5720,5720,5720,0
20241217,172600,16010190,5720,5720,5720,5720,0
20241217,172500,16010190,5720,5720,5720,5720,0
20241217,172400,16010190,5720,5720,5720,5720,0
20241217,172300,16010190,5720,5720,5720,5720,0
20241217,172200,16010190,5720,5720,5720,5720,0
20241217,172100,16010190,5720,5720,5720,5720,0
20241217,172000,16010190,5720,5720,5720,5720,0
20241217,171900,16010190,5720,5720,5720,5720,0
20241217,171800,16010190,5720,5720,5720,5720,0
20241217,171700,16010190,5720,5720,5720,5720,0
20241217,171600,16010190,5720,5720,5720,5720,0
20241217,171500,16010190,5720,5720,5720,5720,0
20241217,171400,16010190,5720,5720,5720,5720,0
20241217,171300,16010190,5720,5720,5720,5720,0
20241217,171200,16010190,5720,5720,5720,5720,0
20241217,171100,16010190,5720,5720,5720,5720,0
20241217,171000,16010190,5720,5720,5720,5720,0
20241217,170900,16010190,5720,5720,5720,5720,0
20241217,170800,16010190,5720,5720,5720,5720,0
20241217,170700,16010190,5720,5720,5720,5720,0
20241217,170600,16010190,5720,5720,5720,5720,0
20241217,170500,16010190,5720,5720,5720,5720,0
20241217,170400,16010190,5720,5720,5720,5720,0
20241217,170300,16010190,5720,5720,5720,5720,0
20241217,170200,16010190,5720,5720,5720,5720,0
20241217,170100,16010190,5720,5720,5720,5720,0
20241217,170000,16010190,5720,5720,5720,5720,0
20241217,165900,16010190,5720,5720,5720,5720,48
20241217,165800,16010190,5720,5720,5720,5720,0
20241217,165700,16010190,5720,5720,5720,5720,0
20241217,165600,16010190,5720,5720,5720,5720,0
20241217,165500,16010190,5720,5720,5720,5720,0
20241217,165400,16010190,5720,5720,5720,5720,0
20241217,165300,16010190,5720,5720,5720,5720,0
20241217,165200,16010190,5720,5720,5720,5720,0
20241217,165100,16010190,5720,5720,5720,5720,0
20241217,165000,16010190,5720,5720,5720,5720,0
20241217,164900,16010190,5720,5720,5720,5720,0
20241217,164800,16010190,5720,5720,5720,5720,0
20241217,164700,16010190,5720,5720,5720,5720,0
20241217,164600,16010190,5720,5720,5720,5720,0
20241217,164500,16010190,5720,5720,5720,5720,0
20241217,164400,16010190,5720,5720,5720,5720,0
20241217,164300,16010190,5720,5720,5720,5720,0
20241217,164200,16010190,5720,5720,5720,5720,0
20241217,164100,16010190,5720,5720,5720,5720,0
20241217,164000,16010190,5720,5720,5720,5720,0
20241217,163900,16010190,5720,5720,5720,5720,0
20241217,163800,16010190,5720,5720,5720,5720,0
20241217,163700,16010190,5720,5720,5720,5720,0
20241217,163600,16010190,5720,5720,5720,5720,0
20241217,163500,16010190,5720,5720,5720,5720,0
20241217,163400,16010190,5720,5720,5720,5720,0
20241217,163300,16010190,5720,5720,5720,5720,0
20241217,163200,16010190,5720,5720,5720,5720,0
20241217,163100,16010190,5720,5720,5720,5720,0
20241217,163000,16010190,5720,5720,5720,5720,0
20241217,162900,16010190,5720,5720,5720,5720,48
20241217,162800,16010190,5720,5720,5720,5720,0
20241217,162700,16010190,5720,5720,5720,5720,0
20241217,162600,16010190,5720,5720,5720,5720,0
20241217,162500,16010190,5720,5720,5720,5720,0
20241217,162400,16010190,5720,5720,5720,5720,0
20241217,162300,16010190,5720,5720,5720,5720,0
20241217,162200,16010190,5720,5720,5720,5720,0
20241217,162100,16010190,5720,5720,5720,5720,0
20241217,162000,16010190,5720,5720,5720,5720,0
20241217,161900,16010190,5720,5720,5720,5720,0
20241217,161800,16010190,5720,5720,5720,5720,0
20241217,161700,16010190,5720,5720,5720,5720,0
20241217,161600,16010190,5720,5720,5720,5720,0
20241217,161500,16010190,5720,5720,5720,5720,0
20241217,161400,16010190,5720,5720,5720,5720,0
20241217,161300,16010190,5720,5720,5720,5720,0
20241217,161200,16010190,5720,5720,5720,5720,0
20241217,161100,16010190,5720,5720,5720,5720,0
20241217,161000,16010190,5720,5720,5720,5720,0
20241217,160900,16010190,5720,5720,5720,5720,0
20241217,160800,16010190,5720,5720,5720,5720,0
20241217,160700,16010190,5720,5720,5720,5720,0
20241217,160600,16010190,5720,5720,5720,5720,0
20241217,160500,16010190,5720,5720,5720,5720,0
20241217,160400,16010190,5720,5720,5720,5720,0
20241217,160300,16010190,5720,5720,5720,5720,0
20241217,160200,16010190,5720,5720,5720,5720,0
20241217,160100,16010190,5720,5720,5720,5720,0
20241217,160000,16010190,5720,5720,5720,5720,0
20241217,155900,16010190,5720,5720,5720,5720,48
20241217,155800,16010190,5720,5720,5720,5720,0
20241217,155700,16010190,5720,5720,5720,5720,0
20241217,155600,16010190,5720,5720,5720,5720,0
20241217,155500,16010190,5720,5720,5720,5720,0
20241217,155400,16010190,5720,5720,5720,5720,0
20241217,155300,16010190,5720,5720,5720,5720,0
20241217,155200,16010190,5720,5720,5720,5720,0
20241217,155100,16010190,5720,5720,5720,5720,0
20241217,155000,16010190,5720,5720,5720,5720,0
20241217,154900,16010190,5720,5720,5720,5720,0
20241217,154800,16010190,5720,5720,5720,5720,0
20241217,154700,16010190,5720,5720,5720,5720,0
20241217,154600,16010190,5720,5720,5720,5720,0
20241217,154500,16010190,5720,5720,5720,5720,0
20241217,154400,16010190,5720,5720,5720,5720,0
20241217,154300,16010190,5720,5720,5720,5720,0
20241217,154200,16010190,5720,5720,5720,5720,0
20241217,154100,16010190,5720,5720,5720,5720,0
20241217,154000,16010190,5720,5720,5720,5720,0
20241217,153900,16010190,5720,5720,5720,5720,0
20241217,153800,16010190,5720,5720,5720,5720,0
20241217,153700,16010190,5720,5720,5720,5720,0
20241217,153600,16010190,5720,5720,5720,5720,0
20241217,153500,16010190,5720,5720,5720,5720,0
20241217,153400,16010190,5720,5720,5720,5720,0
20241217,153300,16010190,5720,5720,5720,5720,0
20241217,153200,16010190,5720,5720,5720,5720,0
20241217,153100,16010190,5720,5720,5720,5720,0
20241217,153000,16010190,5720,5720,5720,5720,48
20241217,152900,15735630,5700,5700,5700,5700,0
20241217,152800,15735630,5700,5700,5700,5700,0
20241217,152700,15735630,5700,5700,5700,5700,0
20241217,152600,15735630,5700,5700,5700,5700,0
20241217,152500,15735630,5700,5700,5700,5700,0
20241217,152400,15735630,5700,5700,5700,5700,0
20241217,152300,15735630,5700,5700,5700,5700,0
20241217,152200,15735630,5700,5700,5700,5700,0
20241217,152100,15735630,5700,5700,5700,5700,0
20241217,152000,15735630,5700,5700,5700,5700,0
20241217,151900,15735630,5700,5700,5700,5700,1
20241217,151800,15729930,5720,5720,5720,5720,0
20241217,151700,15729930,5720,5720,5720,5720,9
20241217,151600,15678450,5710,5710,5710,5710,0
20241217,151500,15678450,5710,5710,5710,5710,0
20241217,151400,15678450,5710,5710,5710,5710,0
20241217,151300,15678450,5710,5710,5710,5710,176
20241217,151200,14673490,5700,5700,5700,5700,0
20241217,151100,14673490,5700,5700,5700,5700,0
20241217,151000,14673490,5700,5700,5700,5700,0
20241217,150900,14673490,5700,5700,5700,5700,0
20241217,150800,14673490,5700,5700,5700,5700,0
20241217,150700,14673490,5700,5700,5700,5700,0
20241217,150600,14673490,5700,5700,5700,5700,20
20241217,150500,14559490,5710,5710,5710,5710,0
20241217,150400,14559490,5710,5710,5710,5710,0
20241217,150300,14559490,5710,5710,5710,5710,17
20241217,150200,14462420,5700,5700,5700,5700,0
20241217,150100,14462420,5700,5700,5700,5700,0
20241217,150000,14462420,5700,5700,5700,5700,0
20241217,145900,14462420,5700,5700,5700,5700,0
20241217,145800,14462420,5700,5700,5700,5700,0
20241217,145700,14462420,5700,5700,5700,5700,0
20241217,145600,14462420,5700,5700,5700,5700,0
20241217,145500,14462420,5700,5700,5700,5700,0
20241217,145400,14462420,5700,5700,5700,5700,0
20241217,145300,14462420,5700,5700,5700,5700,0
20241217,145200,14462420,5700,5700,5700,5700,100
20241217,145100,13892420,5700,5700,5700,5700,0
20241217,145000,13892420,5700,5700,5700,5700,0
20241217,144900,13892420,5700,5700,5700,5700,0
20241217,144800,13892420,5700,5700,5700,5700,0
20241217,144700,13892420,5700,5700,5700,5700,5
20241217,144600,13863920,5700,5700,5700,5700,0
20241217,144500,13863920,5700,5700,5700,5700,0
20241217,144400,13863920,5700,5700,5700,5700,0
20241217,144300,13863920,5700,5700,5700,5700,0
20241217,144200,13863920,5700,5700,5700,5700,0
20241217,144100,13863920,5700,5700,5700,5700,108
20241217,144000,13248320,5710,5710,5710,5710,0
20241217,143900,13248320,5710,5710,5710,5710,0
20241217,143800,13248320,5710,5710,5710,5710,60
20241217,143700,12905720,5710,5710,5710,5710,0
20241217,143600,12905720,5710,5710,5710,5710,0
20241217,143500,12905720,5710,5710,5710,5710,0
20241217,143400,12905720,5710,5710,5710,5710,0
20241217,143300,12905720,5710,5710,5710,5710,0
20241217,143200,12905720,5710,5710,5710,5710,0
20241217,143100,12905720,5710,5710,5710,5710,0
20241217,143000,12905720,5710,5710,5710,5710,0
20241217,142900,12905720,5710,5710,5710,5710,0
20241217,142800,12905720,5710,5660,5710,5660,20
20241217,142700,12792020,5710,5710,5710,5710,0
20241217,142600,12792020,5710,5710,5710,5710,0
20241217,142500,12792020,5710,5710,5710,5710,0
20241217,142400,12792020,5710,5710,5710,5710,0
20241217,142300,12792020,5710,5710,5710,5710,0
20241217,142200,12792020,5710,5710,5710,5710,0
20241217,142100,12792020,5710,5710,5710,5710,0
20241217,142000,12792020,5710,5710,5710,5710,0
20241217,141900,12792020,5710,5710,5710,5710,0
20241217,141800,12792020,5710,5710,5710,5710,0
20241217,141700,12792020,5710,5710,5710,5710,0
20241217,141600,12792020,5710,5710,5710,5710,0
20241217,141500,12792020,5710,5710,5710,5710,0
20241217,141400,12792020,5710,5710,5710,5710,0
20241217,141300,12792020,5710,5700,5710,5700,100
20241217,141200,12221690,5660,5660,5660,5660,0
20241217,141100,12221690,5660,5680,5680,5660,20
20241217,141000,12108440,5700,5700,5700,5700,0
20241217,140900,12108440,5700,5700,5700,5700,0
20241217,140800,12108440,5700,5700,5700,5700,0
20241217,140700,12108440,5700,5700,5700,5700,0
20241217,140600,12108440,5700,5700,5700,5700,0
20241217,140500,12108440,5700,5700,5700,5700,0
20241217,140400,12108440,5700,5700,5700,5700,0
20241217,140300,12108440,5700,5700,5700,5700,0
20241217,140200,12108440,5700,5700,5700,5700,0
20241217,140100,12108440,5700,5700,5700,5700,1
20241217,140000,12102740,5700,5700,5700,5700,0
20241217,135900,12102740,5700,5700,5700,5700,0
20241217,135800,12102740,5700,5700,5700,5700,0
20241217,135700,12102740,5700,5700,5700,5700,0
20241217,135600,12102740,5700,5700,5700,5700,0
20241217,135500,12102740,5700,5700,5700,5700,0
20241217,135400,12102740,5700,5700,5700,5700,0
20241217,135300,12102740,5700,5700,5700,5700,0
20241217,135200,12102740,5700,5700,5700,5700,0
20241217,135100,12102740,5700,5700,5700,5700,0
20241217,135000,12102740,5700,5700,5700,5700,0
20241217,134900,12102740,5700,5700,5700,5700,0
20241217,134800,12102740,5700,5700,5700,5700,0
20241217,134700,12102740,5700,5700,5700,5700,0
20241217,134600,12102740,5700,5700,5700,5700,0
20241217,134500,12102740,5700,5700,5700,5700,0
20241217,134400,12102740,5700,5700,5700,5700,0
20241217,134300,12102740,5700,5700,5700,5700,0
20241217,134200,12102740,5700,5700,5700,5700,0
20241217,134100,12102740,5700,5700,5700,5700,0
20241217,134000,12102740,5700,5700,5700,5700,0
20241217,133900,12102740,5700,5700,5700,5700,0
20241217,133800,12102740,5700,5700,5700,5700,0
20241217,133700,12102740,5700,5700,5700,5700,0
20241217,133600,12102740,5700,5700,5700,5700,0
20241217,133500,12102740,5700,5700,5700,5700,0
20241217,133400,12102740,5700,5700,5700,5700,0
20241217,133300,12102740,5700,5700,5700,5700,0
20241217,133200,12102740,5700,5700,5700,5700,0
20241217,133100,12102740,5700,5700,5700,5700,0
20241217,133000,12102740,5700,5700,5700,5700,0
20241217,132900,12102740,5700,5700,5700,5700,0
20241217,132800,12102740,5700,5700,5700,5700,0
20241217,132700,12102740,5700,5700,5700,5700,0
20241217,132600,12102740,5700,5700,5700,5700,0
20241217,132500,12102740,5700,5700,5700,5700,0
20241217,132400,12102740,5700,5700,5700,5700,0
20241217,132300,12102740,5700,5700,5700,5700,0
20241217,132200,12102740,5700,5700,5700,5700,0
20241217,132100,12102740,5700,5700,5700,5700,0
20241217,132000,12102740,5700,5700,5700,5700,0
20241217,131900,12102740,5700,5700,5700,5700,0
20241217,131800,12102740,5700,5700,5700,5700,0
20241217,131700,12102740,5700,5700,5700,5700,0
20241217,131600,12102740,5700,5700,5700,5700,0
20241217,131500,12102740,5700,5700,5700,5700,0
20241217,131400,12102740,5700,5700,5700,5700,0
20241217,131300,12102740,5700,5700,5700,5700,0
20241217,131200,12102740,5700,5700,5700,5700,0
20241217,131100,12102740,5700,5700,5700,5700,100
20241217,131000,11532740,5700,5700,5700,5700,0
20241217,130900,11532740,5700,5700,5700,5700,0
20241217,130800,11532740,5700,5700,5700,5700,0
20241217,130700,11532740,5700,5700,5700,5700,0
20241217,130600,11532740,5700,5700,5700,5700,0
20241217,130500,11532740,5700,5700,5700,5700,0
20241217,130400,11532740,5700,5700,5700,5700,0
20241217,130300,11532740,5700,5700,5700,5700,0
20241217,130200,11532740,5700,5700,5700,5700,0
20241217,130100,11532740,5700,5700,5700,5700,0
20241217,130000,11532740,5700,5700,5700,5700,0
20241217,125900,11532740,5700,5700,5700,5700,0
20241217,125800,11532740,5700,5700,5700,5700,0
20241217,125700,11532740,5700,5700,5700,5700,0
20241217,125600,11532740,5700,5700,5700,5700,0
20241217,125500,11532740,5700,5700,5700,5700,0
20241217,125400,11532740,5700,5700,5700,5700,0
20241217,125300,11532740,5700,5700,5700,5700,0
20241217,125200,11532740,5700,5700,5700,5700,0
20241217,125100,11532740,5700,5700,5700,5700,0
20241217,125000,11532740,5700,5700,5700,5700,0
20241217,124900,11532740,5700,5700,5700,5700,10
20241217,124800,11475740,5700,5700,5700,5700,0
20241217,124700,11475740,5700,5700,5700,5700,0
20241217,124600,11475740,5700,5700,5700,5700,0
20241217,124500,11475740,5700,5700,5700,5700,0
20241217,124400,11475740,5700,5700,5700,5700,0
20241217,124300,11475740,5700,5700,5700,5700,0
20241217,124200,11475740,5700,5700,5700,5700,0
20241217,124100,11475740,5700,5700,5700,5700,0
20241217,124000,11475740,5700,5700,5700,5700,0
20241217,123900,11475740,5700,5700,5700,5700,0
20241217,123800,11475740,5700,5700,5700,5700,0
20241217,123700,11475740,5700,5700,5700,5700,0
20241217,123600,11475740,5700,5700,5700,5700,0
20241217,123500,11475740,5700,5700,5700,5700,8
20241217,123400,11430140,5700,5700,5700,5700,1
20241217,123300,11424440,5660,5660,5660,5660,0
20241217,123200,11424440,5660,5660,5660,5660,0
20241217,123100,11424440,5660,5700,5700,5660,110
20241217,123000,10801440,5700,5700,5700,5700,0
20241217,122900,10801440,5700,5700,5700,5700,0
20241217,122800,10801440,5700,5700,5700,5700,0
20241217,122700,10801440,5700,5700,5700,5700,0
20241217,122600,10801440,5700,5700,5700,5700,0
20241217,122500,10801440,5700,5700,5700,5700,0
20241217,122400,10801440,5700,5700,5700,5700,1
20241217,122300,10795740,5700,5700,5700,5700,0
20241217,122200,10795740,5700,5700,5700,5700,0
20241217,122100,10795740,5700,5700,5700,5700,0
20241217,122000,10795740,5700,5700,5700,5700,0
20241217,121900,10795740,5700,5700,5700,5700,0
20241217,121800,10795740,5700,5700,5700,5700,2
20241217,121700,10784340,5700,5700,5700,5700,0
20241217,121600,10784340,5700,5700,5700,5700,0
20241217,121500,10784340,5700,5700,5700,5700,0
20241217,121400,10784340,5700,5700,5700,5700,0
20241217,121300,10784340,5700,5700,5700,5700,0
20241217,121200,10784340,5700,5700,5700,5700,0
20241217,121100,10784340,5700,5700,5700,5700,0
20241217,121000,10784340,5700,5700,5700,5700,0
20241217,120900,10784340,5700,5700,5700,5700,0
20241217,120800,10784340,5700,5700,5700,5700,0
20241217,120700,10784340,5700,5700,5700,5700,0
20241217,120600,10784340,5700,5700,5700,5700,0
20241217,120500,10784340,5700,5700,5700,5700,0
20241217,120400,10784340,5700,5700,5700,5700,0
20241217,120300,10784340,5700,5700,5700,5700,0
20241217,120200,10784340,5700,5700,5700,5700,0
20241217,120100,10784340,5700,5700,5700,5700,0
20241217,120000,10784340,5700,5700,5700,5700,4
20241217,115900,10761540,5700,5700,5700,5700,0
20241217,115800,10761540,5700,5700,5700,5700,0
20241217,115700,10761540,5700,5700,5700,5700,0
20241217,115600,10761540,5700,5700,5700,5700,1
20241217,115500,10755840,5670,5670,5670,5670,0
20241217,115400,10755840,5670,5670,5670,5670,0
20241217,115300,10755840,5670,5670,5670,5670,0
20241217,115200,10755840,5670,5670,5670,5670,0
20241217,115100,10755840,5670,5670,5670,5670,0
20241217,115000,10755840,5670,5670,5670,5670,0
20241217,114900,10755840,5670,5670,5670,5670,0
20241217,114800,10755840,5670,5670,5670,5670,0
20241217,114700,10755840,5670,5670,5670,5670,30
20241217,114600,10585740,5700,5700,5700,5700,0
20241217,114500,10585740,5700,5700,5700,5700,0
20241217,114400,10585740,5700,5700,5700,5700,20
20241217,114300,10471740,5710,5710,5710,5710,0
20241217,114200,10471740,5710,5710,5710,5710,0
20241217,114100,10471740,5710,5710,5710,5710,0
20241217,114000,10471740,5710,5710,5710,5710,0
20241217,113900,10471740,5710,5710,5710,5710,0
20241217,113800,10471740,5710,5710,5710,5710,0
20241217,113700,10471740,5710,5710,5710,5710,0
20241217,113600,10471740,5710,5710,5710,5710,7
20241217,113500,10431770,5700,5700,5700,5700,0
20241217,113400,10431770,5700,5700,5700,5700,0
20241217,113300,10431770,5700,5700,5700,5700,0
20241217,113200,10431770,5700,5700,5700,5700,0
20241217,113100,10431770,5700,5700,5700,5700,0
20241217,113000,10431770,5700,5700,5700,5700,0
20241217,112900,10431770,5700,5700,5700,5700,0
20241217,112800,10431770,5700,5700,5700,5700,1
20241217,112700,10426070,5700,5700,5700,5700,0
20241217,112600,10426070,5700,5700,5700,5620,158
20241217,112500,9529740,5700,5700,5700,5700,0
20241217,112400,9529740,5700,5700,5700,5700,0
20241217,112300,9529740,5700,5700,5700,5700,0
20241217,112200,9529740,5700,5700,5700,5700,0
20241217,112100,9529740,5700,5700,5700,5700,0
20241217,112000,9529740,5700,5700,5700,5700,0
20241217,111900,9529740,5700,5700,5700,5700,0
20241217,111800,9529740,5700,5700,5700,5700,0
20241217,111700,9529740,5700,5700,5700,5700,0
20241217,111600,9529740,5700,5700,5700,5700,0
20241217,111500,9529740,5700,5700,5700,5700,3
20241217,111400,9512640,5710,5710,5710,5710,0
20241217,111300,9512640,5710,5710,5710,5710,0
20241217,111200,9512640,5710,5700,5710,5700,3
20241217,111100,9495530,5700,5700,5700,5700,0
20241217,111000,9495530,5700,5700,5700,5700,1
20241217,110900,9489830,5690,5690,5690,5690,0
20241217,110800,9489830,5690,5690,5690,5690,0
20241217,110700,9489830,5690,5690,5690,5690,0
20241217,110600,9489830,5690,5690,5690,5690,0
20241217,110500,9489830,5690,5690,5690,5690,0
20241217,110400,9489830,5690,5690,5690,5690,0
20241217,110300,9489830,5690,5700,5700,5690,500
20241217,110200,6641650,5710,5710,5710,5710,0
20241217,110100,6641650,5710,5710,5710,5710,0
20241217,110000,6641650,5710,5710,5710,5710,0
20241217,105900,6641650,5710,5710,5710,5710,10
20241217,105800,6584550,5700,5700,5700,5700,0
20241217,105700,6584550,5700,5700,5700,5700,0
20241217,105600,6584550,5700,5700,5700,5700,0
20241217,105500,6584550,5700,5700,5700,5700,0
20241217,105400,6584550,5700,5700,5700,5700,0
20241217,105300,6584550,5700,5700,5700,5700,1
20241217,105200,6578850,5700,5700,5700,5700,0
20241217,105100,6578850,5700,5700,5700,5700,0
20241217,105000,6578850,5700,5700,5700,5700,0
20241217,104900,6578850,5700,5700,5700,5700,0
20241217,104800,6578850,5700,5700,5700,5700,0
20241217,104700,6578850,5700,5700,5700,5700,200
20241217,104600,5438850,5710,5710,5710,5710,0
20241217,104500,5438850,5710,5710,5710,5710,0
20241217,104400,5438850,5710,5710,5710,5710,1
20241217,104300,5433140,5710,5710,5710,5710,0
20241217,104200,5433140,5710,5710,5710,5710,0
20241217,104100,5433140,5710,5720,5720,5710,19
20241217,104000,5324470,5720,5720,5720,5720,0
20241217,103900,5324470,5720,5720,5720,5720,0
20241217,103800,5324470,5720,5720,5720,5720,0
20241217,103700,5324470,5720,5720,5720,5720,0
20241217,103600,5324470,5720,5720,5720,5720,3
20241217,103500,5307310,5720,5720,5720,5720,0
20241217,103400,5307310,5720,5720,5720,5720,0
20241217,103300,5307310,5720,5720,5720,5720,0
20241217,103200,5307310,5720,5720,5720,5720,1
20241217,103100,5301590,5720,5720,5720,5720,0
20241217,103000,5301590,5720,5720,5720,5720,0
20241217,102900,5301590,5720,5720,5720,5720,3
20241217,102800,5284430,5750,5750,5750,5750,0
20241217,102700,5284430,5750,5750,5750,5750,0
20241217,102600,5284430,5750,5750,5750,5750,0
20241217,102500,5284430,5750,5750,5750,5750,0
20241217,102400,5284430,5750,5750,5750,5750,0
20241217,102300,5284430,5750,5750,5750,5750,0
20241217,102200,5284430,5750,5750,5750,5750,10
20241217,102100,5226930,5770,5770,5770,5770,0
20241217,102000,5226930,5770,5770,5770,5770,0
20241217,101900,5226930,5770,5770,5770,5770,0
20241217,101800,5226930,5770,5770,5770,5770,0
20241217,101700,5226930,5770,5770,5770,5770,0
20241217,101600,5226930,5770,5770,5770,5770,0
20241217,101500,5226930,5770,5770,5770,5770,0
20241217,101400,5226930,5770,5770,5770,5770,0
20241217,101300,5226930,5770,5770,5770,5770,0
20241217,101200,5226930,5770,5770,5770,5770,0
20241217,101100,5226930,5770,5770,5770,5770,0
20241217,101000,5226930,5770,5770,5770,5770,0
20241217,100900,5226930,5770,5770,5770,5770,4
20241217,100800,5203850,5720,5720,5720,5720,0
20241217,100700,5203850,5720,5720,5720,5720,0
20241217,100600,5203850,5720,5720,5720,5720,0
20241217,100500,5203850,5720,5720,5720,5720,0
20241217,100400,5203850,5720,5720,5720,5720,0
20241217,100300,5203850,5720,5720,5720,5720,0
20241217,100200,5203850,5720,5720,5720,5720,0
20241217,100100,5203850,5720,5720,5720,5720,0
20241217,100000,5203850,5720,5710,5720,5710,154
20241217,095900,4323010,5730,5730,5730,5730,74
20241217,095800,3898990,5740,5730,5740,5730,21
20241217,095700,3778630,5750,5750,5750,5750,19
20241217,095600,3669380,5760,5770,5770,5760,243
20241217,095500,2267380,5780,5780,5780,5780,2
20241217,095400,2255820,5780,5780,5780,5780,11
20241217,095300,2192240,5800,5800,5800,5800,0
20241217,095200,2192240,5800,5800,5800,5800,0
20241217,095100,2192240,5800,5800,5800,5800,0
20241217,095000,2192240,5800,5800,5800,5800,1
20241217,094900,2186440,5810,5810,5810,5810,0
20241217,094800,2186440,5810,5810,5810,5810,0
20241217,094700,2186440,5810,5810,5810,5810,0
20241217,094600,2186440,5810,5810,5810,5810,0
20241217,094500,2186440,5810,5810,5810,5810,0
20241217,094400,2186440,5810,5810,5810,5810,0
20241217,094300,2186440,5810,5810,5810,5810,0
20241217,094200,2186440,5810,5810,5810,5810,0
20241217,094100,2186440,5810,5810,5810,5810,1
20241217,094000,2180630,5780,5790,5790,5780,102
20241217,093900,1590650,5790,5790,5790,5790,0
20241217,093800,1590650,5790,5790,5790,5790,3
20241217,093700,1573280,5820,5820,5820,5820,1
20241217,093600,1567460,5820,5820,5820,5820,0
20241217,093500,1567460,5820,5820,5820,5820,0
20241217,093400,1567460,5820,5820,5820,5820,0
20241217,093300,1567460,5820,5820,5820,5820,0
20241217,093200,1567460,5820,5820,5820,5820,0
20241217,093100,1567460,5820,5820,5820,5820,1
20241217,093000,1561640,5820,5820,5820,5820,0
20241217,092900,1561640,5820,5820,5820,5820,0
20241217,092800,1561640,5820,5820,5820,5820,0
20241217,092700,1561640,5820,5820,5820,5820,0
20241217,092600,1561640,5820,5820,5820,5820,5
20241217,092500,1532540,5790,5790,5790,5790,23
20241217,092400,1399370,5790,5790,5790,5790,0
20241217,092300,1399370,5790,5790,5790,5790,0
20241217,092200,1399370,5790,5790,5790,5790,0
20241217,092100,1399370,5790,5790,5790,5790,0
20241217,092000,1399370,5790,5790,5790,5790,0
20241217,091900,1399370,5790,5790,5790,5790,0
20241217,091800,1399370,5790,5790,5790,5790,0
20241217,091700,1399370,5790,5790,5790,5790,0
20241217,091600,1399370,5790,5790,5790,5790,0
20241217,091500,1399370,5790,5790,5790,5790,0
20241217,091400,1399370,5790,5790,5790,5790,0
20241217,091300,1399370,5790,5790,5790,5790,0
20241217,091200,1399370,5790,5790,5790,5790,0
20241217,091100,1399370,5790,5790,5790,5790,0
20241217,091000,1399370,5790,5790,5790,5790,3
20241217,090900,1382000,5790,5790,5790,5790,0
20241217,090800,1382000,5790,5790,5790,5790,0
20241217,090700,1382000,5790,5790,5790,5790,25
20241217,090600,1237250,5790,5790,5790,5790,0
20241217,090500,1237250,5790,5790,5790,5790,1
20241217,090400,1231460,5790,5790,5790,5790,1
20241217,090300,1225670,5790,5790,5790,5790,2
20241217,090200,1214090,5810,5810,5810,5810,0
20241217,090100,1214090,5810,5800,5810,5800,200
20241217,090000,52290,5810,5810,5810,5810,9