KissMeData/263720/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205900,620404600,20950,20950,20950,20950,870
20241217,205800,620404600,20950,20950,20950,20950,0
20241217,205700,620404600,20950,20950,20950,20950,0
20241217,205600,620404600,20950,20950,20950,20950,0
20241217,205500,620404600,20950,20950,20950,20950,0
20241217,205400,620404600,20950,20950,20950,20950,0
20241217,205300,620404600,20950,20950,20950,20950,0
20241217,205200,620404600,20950,20950,20950,20950,0
20241217,205100,620404600,20950,20950,20950,20950,0
20241217,205000,620404600,20950,20950,20950,20950,0
20241217,204900,620404600,20950,20950,20950,20950,0
20241217,204800,620404600,20950,20950,20950,20950,0
20241217,204700,620404600,20950,20950,20950,20950,0
20241217,204600,620404600,20950,20950,20950,20950,0
20241217,204500,620404600,20950,20950,20950,20950,0
20241217,204400,620404600,20950,20950,20950,20950,0
20241217,204300,620404600,20950,20950,20950,20950,0
20241217,204200,620404600,20950,20950,20950,20950,0
20241217,204100,620404600,20950,20950,20950,20950,0
20241217,204000,620404600,20950,20950,20950,20950,0
20241217,203900,620404600,20950,20950,20950,20950,0
20241217,203800,620404600,20950,20950,20950,20950,0
20241217,203700,620404600,20950,20950,20950,20950,0
20241217,203600,620404600,20950,20950,20950,20950,0
20241217,203500,620404600,20950,20950,20950,20950,0
20241217,203400,620404600,20950,20950,20950,20950,0
20241217,203300,620404600,20950,20950,20950,20950,0
20241217,203200,620404600,20950,20950,20950,20950,0
20241217,203100,620404600,20950,20950,20950,20950,0
20241217,203000,620404600,20950,20950,20950,20950,0
20241217,202900,620404600,20950,20950,20950,20950,870
20241217,202800,620404600,20950,20950,20950,20950,0
20241217,202700,620404600,20950,20950,20950,20950,0
20241217,202600,620404600,20950,20950,20950,20950,0
20241217,202500,620404600,20950,20950,20950,20950,0
20241217,202400,620404600,20950,20950,20950,20950,0
20241217,202300,620404600,20950,20950,20950,20950,0
20241217,202200,620404600,20950,20950,20950,20950,0
20241217,202100,620404600,20950,20950,20950,20950,0
20241217,202000,620404600,20950,20950,20950,20950,0
20241217,201900,620404600,20950,20950,20950,20950,0
20241217,201800,620404600,20950,20950,20950,20950,0
20241217,201700,620404600,20950,20950,20950,20950,0
20241217,201600,620404600,20950,20950,20950,20950,0
20241217,201500,620404600,20950,20950,20950,20950,0
20241217,201400,620404600,20950,20950,20950,20950,0
20241217,201300,620404600,20950,20950,20950,20950,0
20241217,201200,620404600,20950,20950,20950,20950,0
20241217,201100,620404600,20950,20950,20950,20950,0
20241217,201000,620404600,20950,20950,20950,20950,0
20241217,200900,620404600,20950,20950,20950,20950,0
20241217,200800,620404600,20950,20950,20950,20950,0
20241217,200700,620404600,20950,20950,20950,20950,0
20241217,200600,620404600,20950,20950,20950,20950,0
20241217,200500,620404600,20950,20950,20950,20950,0
20241217,200400,620404600,20950,20950,20950,20950,0
20241217,200300,620404600,20950,20950,20950,20950,0
20241217,200200,620404600,20950,20950,20950,20950,0
20241217,200100,620404600,20950,20950,20950,20950,0
20241217,200000,620404600,20950,20950,20950,20950,0
20241217,195900,620404600,20950,20950,20950,20950,870
20241217,195800,620404600,20950,20950,20950,20950,0
20241217,195700,620404600,20950,20950,20950,20950,0
20241217,195600,620404600,20950,20950,20950,20950,0
20241217,195500,620404600,20950,20950,20950,20950,0
20241217,195400,620404600,20950,20950,20950,20950,0
20241217,195300,620404600,20950,20950,20950,20950,0
20241217,195200,620404600,20950,20950,20950,20950,0
20241217,195100,620404600,20950,20950,20950,20950,0
20241217,195000,620404600,20950,20950,20950,20950,0
20241217,194900,620404600,20950,20950,20950,20950,0
20241217,194800,620404600,20950,20950,20950,20950,0
20241217,194700,620404600,20950,20950,20950,20950,0
20241217,194600,620404600,20950,20950,20950,20950,0
20241217,194500,620404600,20950,20950,20950,20950,0
20241217,194400,620404600,20950,20950,20950,20950,0
20241217,194300,620404600,20950,20950,20950,20950,0
20241217,194200,620404600,20950,20950,20950,20950,0
20241217,194100,620404600,20950,20950,20950,20950,0
20241217,194000,620404600,20950,20950,20950,20950,0
20241217,193900,620404600,20950,20950,20950,20950,0
20241217,193800,620404600,20950,20950,20950,20950,0
20241217,193700,620404600,20950,20950,20950,20950,0
20241217,193600,620404600,20950,20950,20950,20950,0
20241217,193500,620404600,20950,20950,20950,20950,0
20241217,193400,620404600,20950,20950,20950,20950,0
20241217,193300,620404600,20950,20950,20950,20950,0
20241217,193200,620404600,20950,20950,20950,20950,0
20241217,193100,620404600,20950,20950,20950,20950,0
20241217,193000,620404600,20950,20950,20950,20950,0
20241217,192900,620404600,20950,20950,20950,20950,870
20241217,192800,620404600,20950,20950,20950,20950,0
20241217,192700,620404600,20950,20950,20950,20950,0
20241217,192600,620404600,20950,20950,20950,20950,0
20241217,192500,620404600,20950,20950,20950,20950,0
20241217,192400,620404600,20950,20950,20950,20950,0
20241217,192300,620404600,20950,20950,20950,20950,0
20241217,192200,620404600,20950,20950,20950,20950,0
20241217,192100,620404600,20950,20950,20950,20950,0
20241217,192000,620404600,20950,20950,20950,20950,0
20241217,191900,620404600,20950,20950,20950,20950,0
20241217,191800,620404600,20950,20950,20950,20950,0
20241217,191700,620404600,20950,20950,20950,20950,0
20241217,191600,620404600,20950,20950,20950,20950,0
20241217,191500,620404600,20950,20950,20950,20950,0
20241217,191400,620404600,20950,20950,20950,20950,0
20241217,191300,620404600,20950,20950,20950,20950,0
20241217,191200,620404600,20950,20950,20950,20950,0
20241217,191100,620404600,20950,20950,20950,20950,0
20241217,191000,620404600,20950,20950,20950,20950,0
20241217,190900,620404600,20950,20950,20950,20950,0
20241217,190800,620404600,20950,20950,20950,20950,0
20241217,190700,620404600,20950,20950,20950,20950,0
20241217,190600,620404600,20950,20950,20950,20950,0
20241217,190500,620404600,20950,20950,20950,20950,0
20241217,190400,620404600,20950,20950,20950,20950,0
20241217,190300,620404600,20950,20950,20950,20950,0
20241217,190200,620404600,20950,20950,20950,20950,0
20241217,190100,620404600,20950,20950,20950,20950,0
20241217,190000,620404600,20950,20950,20950,20950,0
20241217,185900,620404600,20950,20950,20950,20950,870
20241217,185800,620404600,20950,20950,20950,20950,0
20241217,185700,620404600,20950,20950,20950,20950,0
20241217,185600,620404600,20950,20950,20950,20950,0
20241217,185500,620404600,20950,20950,20950,20950,0
20241217,185400,620404600,20950,20950,20950,20950,0
20241217,185300,620404600,20950,20950,20950,20950,0
20241217,185200,620404600,20950,20950,20950,20950,0
20241217,185100,620404600,20950,20950,20950,20950,0
20241217,185000,620404600,20950,20950,20950,20950,0
20241217,184900,620404600,20950,20950,20950,20950,0
20241217,184800,620404600,20950,20950,20950,20950,0
20241217,184700,620404600,20950,20950,20950,20950,0
20241217,184600,620404600,20950,20950,20950,20950,0
20241217,184500,620404600,20950,20950,20950,20950,0
20241217,184400,620404600,20950,20950,20950,20950,0
20241217,184300,620404600,20950,20950,20950,20950,0
20241217,184200,620404600,20950,20950,20950,20950,0
20241217,184100,620404600,20950,20950,20950,20950,0
20241217,184000,620404600,20950,20950,20950,20950,0
20241217,183900,620404600,20950,20950,20950,20950,0
20241217,183800,620404600,20950,20950,20950,20950,0
20241217,183700,620404600,20950,20950,20950,20950,0
20241217,183600,620404600,20950,20950,20950,20950,0
20241217,183500,620404600,20950,20950,20950,20950,0
20241217,183400,620404600,20950,20950,20950,20950,0
20241217,183300,620404600,20950,20950,20950,20950,0
20241217,183200,620404600,20950,20950,20950,20950,0
20241217,183100,620404600,20950,20950,20950,20950,0
20241217,183000,620404600,20950,20950,20950,20950,0
20241217,182900,620404600,20950,20950,20950,20950,870
20241217,182800,620404600,20950,20950,20950,20950,0
20241217,182700,620404600,20950,20950,20950,20950,0
20241217,182600,620404600,20950,20950,20950,20950,0
20241217,182500,620404600,20950,20950,20950,20950,0
20241217,182400,620404600,20950,20950,20950,20950,0
20241217,182300,620404600,20950,20950,20950,20950,0
20241217,182200,620404600,20950,20950,20950,20950,0
20241217,182100,620404600,20950,20950,20950,20950,0
20241217,182000,620404600,20950,20950,20950,20950,0
20241217,181900,620404600,20950,20950,20950,20950,0
20241217,181800,620404600,20950,20950,20950,20950,0
20241217,181700,620404600,20950,20950,20950,20950,0
20241217,181600,620404600,20950,20950,20950,20950,0
20241217,181500,620404600,20950,20950,20950,20950,0
20241217,181400,620404600,20950,20950,20950,20950,0
20241217,181300,620404600,20950,20950,20950,20950,0
20241217,181200,620404600,20950,20950,20950,20950,0
20241217,181100,620404600,20950,20950,20950,20950,0
20241217,181000,620404600,20950,20950,20950,20950,0
20241217,180900,620404600,20950,20950,20950,20950,0
20241217,180800,620404600,20950,20950,20950,20950,0
20241217,180700,620404600,20950,20950,20950,20950,0
20241217,180600,620404600,20950,20950,20950,20950,0
20241217,180500,620404600,20950,20950,20950,20950,0
20241217,180400,620404600,20950,20950,20950,20950,0
20241217,180300,620404600,20950,20950,20950,20950,0
20241217,180200,620404600,20950,20950,20950,20950,0
20241217,180100,620404600,20950,20950,20950,20950,0
20241217,180000,620404600,20950,20950,20950,20950,0
20241217,175900,620404600,20950,20950,20950,20950,870
20241217,175800,620404600,20950,20950,20950,20950,0
20241217,175700,620404600,20950,20950,20950,20950,0
20241217,175600,620404600,20950,20950,20950,20950,0
20241217,175500,620404600,20950,20950,20950,20950,0
20241217,175400,620404600,20950,20950,20950,20950,0
20241217,175300,620404600,20950,20950,20950,20950,0
20241217,175200,620404600,20950,20950,20950,20950,0
20241217,175100,620404600,20950,20950,20950,20950,0
20241217,175000,620404600,20950,20950,20950,20950,0
20241217,174900,620404600,20950,20950,20950,20950,0
20241217,174800,620404600,20950,20950,20950,20950,0
20241217,174700,620404600,20950,20950,20950,20950,0
20241217,174600,620404600,20950,20950,20950,20950,0
20241217,174500,620404600,20950,20950,20950,20950,0
20241217,174400,620404600,20950,20950,20950,20950,0
20241217,174300,620404600,20950,20950,20950,20950,0
20241217,174200,620404600,20950,20950,20950,20950,0
20241217,174100,620404600,20950,20950,20950,20950,0
20241217,174000,620404600,20950,20950,20950,20950,0
20241217,173900,620404600,20950,20950,20950,20950,0
20241217,173800,620404600,20950,20950,20950,20950,0
20241217,173700,620404600,20950,20950,20950,20950,0
20241217,173600,620404600,20950,20950,20950,20950,0
20241217,173500,620404600,20950,20950,20950,20950,0
20241217,173400,620404600,20950,20950,20950,20950,0
20241217,173300,620404600,20950,20950,20950,20950,0
20241217,173200,620404600,20950,20950,20950,20950,0
20241217,173100,620404600,20950,20950,20950,20950,0
20241217,173000,620404600,20950,20950,20950,20950,0
20241217,172900,620404600,20950,20950,20950,20950,870
20241217,172800,620404600,20950,20950,20950,20950,0
20241217,172700,620404600,20950,20950,20950,20950,0
20241217,172600,620404600,20950,20950,20950,20950,0
20241217,172500,620404600,20950,20950,20950,20950,0
20241217,172400,620404600,20950,20950,20950,20950,0
20241217,172300,620404600,20950,20950,20950,20950,0
20241217,172200,620404600,20950,20950,20950,20950,0
20241217,172100,620404600,20950,20950,20950,20950,0
20241217,172000,620404600,20950,20950,20950,20950,0
20241217,171900,620404600,20950,20950,20950,20950,0
20241217,171800,620404600,20950,20950,20950,20950,0
20241217,171700,620404600,20950,20950,20950,20950,0
20241217,171600,620404600,20950,20950,20950,20950,0
20241217,171500,620404600,20950,20950,20950,20950,0
20241217,171400,620404600,20950,20950,20950,20950,0
20241217,171300,620404600,20950,20950,20950,20950,0
20241217,171200,620404600,20950,20950,20950,20950,0
20241217,171100,620404600,20950,20950,20950,20950,0
20241217,171000,620404600,20950,20950,20950,20950,0
20241217,170900,620404600,20950,20950,20950,20950,0
20241217,170800,620404600,20950,20950,20950,20950,0
20241217,170700,620404600,20950,20950,20950,20950,0
20241217,170600,620404600,20950,20950,20950,20950,0
20241217,170500,620404600,20950,20950,20950,20950,0
20241217,170400,620404600,20950,20950,20950,20950,0
20241217,170300,620404600,20950,20950,20950,20950,0
20241217,170200,620404600,20950,20950,20950,20950,0
20241217,170100,620404600,20950,20950,20950,20950,0
20241217,170000,620404600,20950,20950,20950,20950,0
20241217,165900,620404600,20950,20950,20950,20950,870
20241217,165800,620404600,20950,20950,20950,20950,0
20241217,165700,620404600,20950,20950,20950,20950,0
20241217,165600,620404600,20950,20950,20950,20950,0
20241217,165500,620404600,20950,20950,20950,20950,0
20241217,165400,620404600,20950,20950,20950,20950,0
20241217,165300,620404600,20950,20950,20950,20950,0
20241217,165200,620404600,20950,20950,20950,20950,0
20241217,165100,620404600,20950,20950,20950,20950,0
20241217,165000,620404600,20950,20950,20950,20950,0
20241217,164900,620404600,20950,20950,20950,20950,0
20241217,164800,620404600,20950,20950,20950,20950,0
20241217,164700,620404600,20950,20950,20950,20950,0
20241217,164600,620404600,20950,20950,20950,20950,0
20241217,164500,620404600,20950,20950,20950,20950,0
20241217,164400,620404600,20950,20950,20950,20950,0
20241217,164300,620404600,20950,20950,20950,20950,0
20241217,164200,620404600,20950,20950,20950,20950,0
20241217,164100,620404600,20950,20950,20950,20950,0
20241217,164000,620404600,20950,20950,20950,20950,0
20241217,163900,620404600,20950,20950,20950,20950,0
20241217,163800,620404600,20950,20950,20950,20950,0
20241217,163700,620404600,20950,20950,20950,20950,0
20241217,163600,620404600,20950,20950,20950,20950,0
20241217,163500,620404600,20950,20950,20950,20950,0
20241217,163400,620404600,20950,20950,20950,20950,0
20241217,163300,620404600,20950,20950,20950,20950,0
20241217,163200,620404600,20950,20950,20950,20950,0
20241217,163100,620404600,20950,20950,20950,20950,0
20241217,163000,620404600,20950,20950,20950,20950,0
20241217,162900,620404600,20950,20950,20950,20950,870
20241217,162800,620404600,20950,20950,20950,20950,0
20241217,162700,620404600,20950,20950,20950,20950,0
20241217,162600,620404600,20950,20950,20950,20950,0
20241217,162500,620404600,20950,20950,20950,20950,0
20241217,162400,620404600,20950,20950,20950,20950,0
20241217,162300,620404600,20950,20950,20950,20950,0
20241217,162200,620404600,20950,20950,20950,20950,0
20241217,162100,620404600,20950,20950,20950,20950,0
20241217,162000,620404600,20950,20950,20950,20950,0
20241217,161900,620404600,20950,20950,20950,20950,0
20241217,161800,620404600,20950,20950,20950,20950,0
20241217,161700,620404600,20950,20950,20950,20950,0
20241217,161600,620404600,20950,20950,20950,20950,0
20241217,161500,620404600,20950,20950,20950,20950,0
20241217,161400,620404600,20950,20950,20950,20950,0
20241217,161300,620404600,20950,20950,20950,20950,0
20241217,161200,620404600,20950,20950,20950,20950,0
20241217,161100,620404600,20950,20950,20950,20950,0
20241217,161000,620404600,20950,20950,20950,20950,0
20241217,160900,620404600,20950,20950,20950,20950,0
20241217,160800,620404600,20950,20950,20950,20950,0
20241217,160700,620404600,20950,20950,20950,20950,0
20241217,160600,620404600,20950,20950,20950,20950,0
20241217,160500,620404600,20950,20950,20950,20950,0
20241217,160400,620404600,20950,20950,20950,20950,0
20241217,160300,620404600,20950,20950,20950,20950,0
20241217,160200,620404600,20950,20950,20950,20950,0
20241217,160100,620404600,20950,20950,20950,20950,0
20241217,160000,620404600,20950,20950,20950,20950,0
20241217,155900,620404600,20950,20950,20950,20950,870
20241217,155800,620404600,20950,20950,20950,20950,0
20241217,155700,620404600,20950,20950,20950,20950,0
20241217,155600,620404600,20950,20950,20950,20950,0
20241217,155500,620404600,20950,20950,20950,20950,0
20241217,155400,620404600,20950,20950,20950,20950,0
20241217,155300,620404600,20950,20950,20950,20950,0
20241217,155200,620404600,20950,20950,20950,20950,0
20241217,155100,620404600,20950,20950,20950,20950,0
20241217,155000,620404600,20950,20950,20950,20950,0
20241217,154900,620404600,20950,20950,20950,20950,0
20241217,154800,620404600,20950,20950,20950,20950,0
20241217,154700,620404600,20950,20950,20950,20950,0
20241217,154600,620404600,20950,20950,20950,20950,0
20241217,154500,620404600,20950,20950,20950,20950,0
20241217,154400,620404600,20950,20950,20950,20950,0
20241217,154300,620404600,20950,20950,20950,20950,0
20241217,154200,620404600,20950,20950,20950,20950,0
20241217,154100,620404600,20950,20950,20950,20950,0
20241217,154000,620404600,20950,20950,20950,20950,0
20241217,153900,620404600,20950,20950,20950,20950,0
20241217,153800,620404600,20950,20950,20950,20950,0
20241217,153700,620404600,20950,20950,20950,20950,0
20241217,153600,620404600,20950,20950,20950,20950,0
20241217,153500,620404600,20950,20950,20950,20950,0
20241217,153400,620404600,20950,20950,20950,20950,0
20241217,153300,620404600,20950,20950,20950,20950,0
20241217,153200,620404600,20950,20950,20950,20950,0
20241217,153100,620404600,20950,20950,20950,20950,0
20241217,153000,620404600,20950,20950,20950,20950,870
20241217,152900,602178100,20950,20950,20950,20950,0
20241217,152800,602178100,20950,20950,20950,20950,0
20241217,152700,602178100,20950,20950,20950,20950,0
20241217,152600,602178100,20950,20950,20950,20950,0
20241217,152500,602178100,20950,20950,20950,20950,0
20241217,152400,602178100,20950,20950,20950,20950,0
20241217,152300,602178100,20950,20950,20950,20950,0
20241217,152200,602178100,20950,20950,20950,20950,0
20241217,152100,602178100,20950,20950,20950,20950,0
20241217,152000,602178100,20950,20950,20950,20950,0
20241217,151900,602178100,20950,20900,20950,20900,151
20241217,151800,599015650,20900,20900,20900,20900,0
20241217,151700,599015650,20900,20900,20900,20900,339
20241217,151600,591930550,20900,20900,20900,20900,294
20241217,151500,585785950,20900,20900,20900,20900,0
20241217,151400,585785950,20900,20900,20900,20900,190
20241217,151300,581814950,20900,20900,20900,20900,496
20241217,151200,571448550,20900,20850,20900,20850,75
20241217,151100,569882050,20850,20900,20900,20850,39
20241217,151000,569067400,20850,20900,20900,20850,247
20241217,150900,563917400,20850,20900,20900,20850,8
20241217,150800,563750350,20850,20850,20850,20850,167
20241217,150700,560268400,20850,20850,20850,20850,2
20241217,150600,560226700,20850,20850,20850,20850,8
20241217,150500,560059900,20850,20850,20850,20850,18
20241217,150400,559684600,20850,20850,20850,20850,28
20241217,150300,559100800,20850,20850,20850,20850,0
20241217,150200,559100800,20850,20850,20850,20850,40
20241217,150100,558266800,20900,20900,20900,20900,0
20241217,150000,558266800,20900,20900,20900,20900,40
20241217,145900,557430800,20900,20900,20900,20900,447
20241217,145800,548088500,20900,20950,20950,20900,20
20241217,145700,547670000,20950,20950,20950,20950,0
20241217,145600,547670000,20950,20950,20950,20950,0
20241217,145500,547670000,20950,20950,20950,20900,73
20241217,145400,546144150,20950,20950,20950,20950,0
20241217,145300,546144150,20950,20950,20950,20950,0
20241217,145200,546144150,20950,20950,20950,20950,0
20241217,145100,546144150,20950,20950,20950,20950,0
20241217,145000,546144150,20950,20900,20950,20900,56
20241217,144900,544971000,20950,20950,20950,20950,0
20241217,144800,544971000,20950,20950,20950,20950,0
20241217,144700,544971000,20950,20950,20950,20950,7
20241217,144600,544824350,20900,20900,20900,20900,0
20241217,144500,544824350,20900,20900,20900,20900,56
20241217,144400,543653950,20950,20950,20950,20950,197
20241217,144300,539526800,20900,20900,20900,20900,0
20241217,144200,539526800,20900,20900,20900,20900,10
20241217,144100,539317800,20950,20950,20950,20950,100
20241217,144000,537222800,20950,20950,20950,20950,0
20241217,143900,537222800,20950,20950,20950,20950,33
20241217,143800,536531450,20950,20950,20950,20950,10
20241217,143700,536321950,20900,20950,20950,20900,58
20241217,143600,535106900,20900,20900,20900,20900,0
20241217,143500,535106900,20900,20900,20900,20900,0
20241217,143400,535106900,20900,20900,20900,20900,1
20241217,143300,535086000,20950,20950,20950,20950,58
20241217,143200,533870900,20950,20950,20950,20950,0
20241217,143100,533870900,20950,20950,20950,20950,50
20241217,143000,532823400,20900,20900,20900,20900,10
20241217,142900,532614400,20850,20900,20900,20850,6
20241217,142800,532489050,20900,20800,20900,20800,163
20241217,142700,529083350,20850,20850,20850,20850,0
20241217,142600,529083350,20850,20850,20850,20850,1
20241217,142500,529062500,20850,20850,20850,20850,64
20241217,142400,527728100,20850,20850,20850,20850,0
20241217,142300,527728100,20850,20850,20850,20850,72
20241217,142200,526226900,20850,20850,20850,20850,10
20241217,142100,526018400,20850,20900,20900,20850,67
20241217,142000,524618950,20900,20900,20900,20900,30
20241217,141900,523991950,20900,20900,20900,20900,5
20241217,141800,523887450,20900,20900,21050,20750,776
20241217,141700,507615700,20900,20800,20900,20800,1078
20241217,141600,485139400,20800,20800,20800,20800,47
20241217,141500,484161800,20900,20900,20900,20900,0
20241217,141400,484161800,20900,20850,20900,20850,680
20241217,141300,469983250,20900,20900,20900,20900,0
20241217,141200,469983250,20900,20900,20900,20900,23
20241217,141100,469502550,20900,20900,20900,20900,0
20241217,141000,469502550,20900,20900,20900,20900,51
20241217,140900,468436650,20900,20900,20900,20900,24
20241217,140800,467935050,20850,20900,20900,20850,34
20241217,140700,467224650,20850,20850,20850,20850,0
20241217,140600,467224650,20850,20850,20850,20850,40
20241217,140500,466390650,20850,20800,20850,20800,12
20241217,140400,466140750,20850,20850,20850,20850,0
20241217,140300,466140750,20850,20850,20850,20850,1
20241217,140200,466119900,20850,20800,20850,20800,70
20241217,140100,464661400,20800,20800,20800,20800,1271
20241217,140000,438224600,20750,20850,20850,20750,225
20241217,135900,433535350,20800,20800,20850,20650,98
20241217,135800,431495000,20800,20700,20850,20700,4540
20241217,135700,336938700,20650,20650,20650,20650,50
20241217,135600,335906200,20650,20600,20650,20600,283
20241217,135500,330063000,20650,20600,20650,20600,275
20241217,135400,324386000,20600,20600,20600,20600,359
20241217,135300,316990600,20550,20550,20550,20550,0
20241217,135200,316990600,20550,20550,20550,20550,0
20241217,135100,316990600,20550,20600,20600,20550,45
20241217,135000,316065800,20600,20600,20600,20600,0
20241217,134900,316065800,20600,20600,20600,20600,11
20241217,134800,315839200,20600,20600,20600,20600,0
20241217,134700,315839200,20600,20600,20600,20600,11
20241217,134600,315612600,20600,20600,20600,20600,1
20241217,134500,315592000,20600,20600,20600,20600,20
20241217,134400,315180000,20600,20600,20600,20600,180
20241217,134300,311472000,20600,20600,20600,20600,0
20241217,134200,311472000,20600,20600,20600,20600,0
20241217,134100,311472000,20600,20600,20600,20600,0
20241217,134000,311472000,20600,20600,20600,20600,0
20241217,133900,311472000,20600,20600,20600,20600,0
20241217,133800,311472000,20600,20600,20600,20600,56
20241217,133700,310318400,20600,20600,20600,20600,100
20241217,133600,308258400,20550,20550,20550,20550,0
20241217,133500,308258400,20550,20550,20550,20550,0
20241217,133400,308258400,20550,20550,20550,20550,0
20241217,133300,308258400,20550,20550,20550,20550,5
20241217,133200,308155650,20550,20550,20550,20550,9
20241217,133100,307970700,20550,20550,20550,20550,5
20241217,133000,307867950,20600,20550,20600,20550,37
20241217,132900,307106250,20500,20500,20500,20500,10
20241217,132800,306901250,20500,20500,20500,20500,0
20241217,132700,306901250,20500,20500,20500,20500,0
20241217,132600,306901250,20500,20600,20600,20500,100
20241217,132500,304847150,20600,20600,20600,20600,0
20241217,132400,304847150,20600,20600,20600,20600,0
20241217,132300,304847150,20600,20550,20600,20550,245
20241217,132200,299800250,20500,20500,20500,20500,59
20241217,132100,298590750,20500,20500,20500,20500,0
20241217,132000,298590750,20500,20500,20500,20500,31
20241217,131900,297955250,20500,20500,20500,20500,0
20241217,131800,297955250,20500,20500,20500,20500,0
20241217,131700,297955250,20500,20500,20500,20500,0
20241217,131600,297955250,20500,20500,20500,20500,70
20241217,131500,296520250,20500,20500,20500,20500,0
20241217,131400,296520250,20500,20500,20500,20500,2
20241217,131300,296479250,20550,20550,20550,20550,0
20241217,131200,296479250,20550,20550,20550,20550,0
20241217,131100,296479250,20550,20550,20550,20550,33
20241217,131000,295801100,20500,20500,20500,20500,0
20241217,130900,295801100,20500,20550,20550,20500,2
20241217,130800,295760050,20550,20550,20550,20550,9
20241217,130700,295575100,20550,20550,20550,20550,1
20241217,130600,295554550,20550,20550,20550,20550,0
20241217,130500,295554550,20550,20550,20550,20550,0
20241217,130400,295554550,20550,20550,20550,20550,1
20241217,130300,295534000,20550,20550,20550,20550,0
20241217,130200,295534000,20550,20500,20550,20500,9
20241217,130100,295349200,20550,20550,20550,20550,0
20241217,130000,295349200,20550,20550,20550,20550,0
20241217,125900,295349200,20550,20550,20550,20550,80
20241217,125800,293705200,20500,20500,20500,20500,5
20241217,125700,293602700,20500,20500,20500,20500,128
20241217,125600,290978700,20550,20550,20550,20550,0
20241217,125500,290978700,20550,20550,20550,20550,0
20241217,125400,290978700,20550,20550,20550,20550,0
20241217,125300,290978700,20550,20550,20550,20550,35
20241217,125200,290259450,20600,20600,20600,20600,14
20241217,125100,289971050,20600,20600,20600,20600,0
20241217,125000,289971050,20600,20600,20600,20600,0
20241217,124900,289971050,20600,20600,20600,20600,0
20241217,124800,289971050,20600,20550,20600,20550,452
20241217,124700,280675800,20500,20500,20500,20500,0
20241217,124600,280675800,20500,20500,20500,20500,0
20241217,124500,280675800,20500,20500,20500,20500,28
20241217,124400,280101800,20450,20350,20450,20350,222
20241217,124300,275573250,20350,20350,20350,20350,0
20241217,124200,275573250,20350,20350,20350,20350,46
20241217,124100,274637150,20250,20250,20250,20250,50
20241217,124000,273624650,20250,20250,20250,20250,12
20241217,123900,273381650,20250,20300,20300,20250,2080
20241217,123800,231261100,20350,20350,20350,20350,6
20241217,123700,231139000,20300,20300,20300,20300,0
20241217,123600,231139000,20300,20300,20300,20300,80
20241217,123500,229515000,20300,20300,20300,20300,4
20241217,123400,229433800,20300,20300,20300,20300,66
20241217,123300,228094000,20300,20300,20300,20300,0
20241217,123200,228094000,20300,20300,20300,20300,0
20241217,123100,228094000,20300,20300,20300,20300,48
20241217,123000,227119600,20300,20300,20300,20300,0
20241217,122900,227119600,20300,20300,20300,20300,0
20241217,122800,227119600,20300,20300,20300,20300,0
20241217,122700,227119600,20300,20300,20300,20300,0
20241217,122600,227119600,20300,20300,20300,20300,1
20241217,122500,227099300,20350,20350,20350,20350,1
20241217,122400,227078950,20300,20300,20300,20300,0
20241217,122300,227078950,20300,20300,20300,20300,0
20241217,122200,227078950,20300,20300,20300,20300,1
20241217,122100,227058650,20300,20300,20300,20300,0
20241217,122000,227058650,20300,20300,20300,20300,1
20241217,121900,227038350,20350,20350,20350,20350,1
20241217,121800,227018000,20300,20300,20300,20300,0
20241217,121700,227018000,20300,20300,20300,20300,54
20241217,121600,225921800,20300,20300,20300,20300,0
20241217,121500,225921800,20300,20300,20300,20300,20
20241217,121400,225515800,20300,20300,20300,20300,0
20241217,121300,225515800,20300,20300,20300,20300,0
20241217,121200,225515800,20300,20300,20300,20300,0
20241217,121100,225515800,20300,20300,20300,20300,0
20241217,121000,225515800,20300,20300,20300,20300,0
20241217,120900,225515800,20300,20300,20300,20300,50
20241217,120800,224500800,20300,20300,20300,20300,0
20241217,120700,224500800,20300,20250,20300,20250,4
20241217,120600,224419650,20250,20300,20300,20250,10
20241217,120500,224217000,20400,20400,20400,20400,0
20241217,120400,224217000,20400,20400,20400,20400,0
20241217,120300,224217000,20400,20400,20400,20400,0
20241217,120200,224217000,20400,20400,20400,20400,0
20241217,120100,224217000,20400,20450,20450,20400,34
20241217,120000,223522850,20450,20450,20450,20450,33
20241217,115900,222848000,20400,20400,20400,20400,47
20241217,115800,221889200,20350,20350,20350,20350,0
20241217,115700,221889200,20350,20350,20350,20350,0
20241217,115600,221889200,20350,20350,20350,20350,37
20241217,115500,221136250,20200,20200,20200,20200,1
20241217,115400,221116050,20200,20300,20300,20200,1361
20241217,115300,193545900,20300,20300,20300,20300,0
20241217,115200,193545900,20300,20300,20300,20300,0
20241217,115100,193545900,20300,20300,20300,20300,0
20241217,115000,193545900,20300,20300,20300,20300,30
20241217,114900,192936900,20400,20400,20400,20400,0
20241217,114800,192936900,20400,20400,20400,20400,0
20241217,114700,192936900,20400,20400,20400,20400,0
20241217,114600,192936900,20400,20400,20400,20400,0
20241217,114500,192936900,20400,20400,20400,20400,4
20241217,114400,192855300,20400,20350,20400,20350,10
20241217,114300,192651750,20300,20300,20300,20300,0
20241217,114200,192651750,20300,20300,20300,20300,0
20241217,114100,192651750,20300,20300,20300,20300,100
20241217,114000,190621750,20300,20300,20300,20300,0
20241217,113900,190621750,20300,20300,20300,20300,0
20241217,113800,190621750,20300,20300,20300,20300,0
20241217,113700,190621750,20300,20300,20300,20300,0
20241217,113600,190621750,20300,20300,20300,20300,0
20241217,113500,190621750,20300,20300,20300,20300,0
20241217,113400,190621750,20300,20300,20300,20300,0
20241217,113300,190621750,20300,20300,20300,20300,0
20241217,113200,190621750,20300,20300,20300,20300,0
20241217,113100,190621750,20300,20300,20300,20300,0
20241217,113000,190621750,20300,20300,20300,20300,0
20241217,112900,190621750,20300,20300,20300,20300,23
20241217,112800,190154850,20300,20300,20300,20300,0
20241217,112700,190154850,20300,20300,20300,20300,100
20241217,112600,188124850,20300,20300,20300,20300,0
20241217,112500,188124850,20300,20300,20300,20300,0
20241217,112400,188124850,20300,20300,20300,20300,0
20241217,112300,188124850,20300,20300,20300,20300,0
20241217,112200,188124850,20300,20300,20300,20300,0
20241217,112100,188124850,20300,20300,20300,20300,0
20241217,112000,188124850,20300,20300,20300,20300,0
20241217,111900,188124850,20300,20300,20300,20300,0
20241217,111800,188124850,20300,20300,20300,20300,0
20241217,111700,188124850,20300,20300,20300,20300,0
20241217,111600,188124850,20300,20300,20300,20300,5
20241217,111500,188023350,20400,20400,20400,20400,0
20241217,111400,188023350,20400,20400,20400,20400,0
20241217,111300,188023350,20400,20400,20400,20400,1
20241217,111200,188002950,20300,20300,20300,20300,0
20241217,111100,188002950,20300,20300,20300,20300,0
20241217,111000,188002950,20300,20300,20300,20300,0
20241217,110900,188002950,20300,20300,20300,20300,50
20241217,110800,186987950,20300,20300,20300,20300,0
20241217,110700,186987950,20300,20300,20300,20300,0
20241217,110600,186987950,20300,20400,20400,20300,391
20241217,110500,179038600,20400,20400,20400,20400,0
20241217,110400,179038600,20400,20400,20400,20400,1
20241217,110300,179018200,20400,20400,20400,20400,0
20241217,110200,179018200,20400,20400,20400,20400,1
20241217,110100,178997800,20400,20400,20400,20400,200
20241217,110000,174917800,20400,20400,20400,20400,1
20241217,105900,174897400,20400,20400,20400,20400,0
20241217,105800,174897400,20400,20400,20400,20400,201
20241217,105700,170797000,20400,20400,20400,20400,0
20241217,105600,170797000,20400,20450,20450,20350,518
20241217,105500,160233950,20450,20450,20450,20450,0
20241217,105400,160233950,20450,20450,20450,20450,0
20241217,105300,160233950,20450,20450,20450,20450,0
20241217,105200,160233950,20450,20450,20450,20450,0
20241217,105100,160233950,20450,20450,20450,20450,0
20241217,105000,160233950,20450,20450,20450,20450,0
20241217,104900,160233950,20450,20450,20450,20450,30
20241217,104800,159620450,20450,20450,20450,20450,0
20241217,104700,159620450,20450,20450,20450,20450,1
20241217,104600,159600000,20550,20550,20550,20550,0
20241217,104500,159600000,20550,20550,20550,20550,0
20241217,104400,159600000,20550,20550,20550,20550,24
20241217,104300,159106800,20400,20400,20400,20400,0
20241217,104200,159106800,20400,20400,20400,20400,0
20241217,104100,159106800,20400,20400,20400,20400,0
20241217,104000,159106800,20400,20400,20400,20400,0
20241217,103900,159106800,20400,20400,20400,20400,0
20241217,103800,159106800,20400,20400,20400,20400,0
20241217,103700,159106800,20400,20400,20400,20400,106
20241217,103600,156944400,20450,20450,20450,20450,1
20241217,103500,156923950,20450,20450,20450,20450,0
20241217,103400,156923950,20450,20450,20450,20450,100
20241217,103300,154878950,20400,20400,20400,20400,0
20241217,103200,154878950,20400,20400,20400,20400,1
20241217,103100,154858550,20400,20400,20400,20400,77
20241217,103000,153287750,20400,20400,20400,20400,0
20241217,102900,153287750,20400,20400,20400,20400,11
20241217,102800,153063350,20400,20550,20550,20400,338
20241217,102700,146168000,20550,20550,20550,20550,3
20241217,102600,146106350,20550,20550,20550,20550,0
20241217,102500,146106350,20550,20550,20550,20550,5
20241217,102400,146003600,20400,20400,20400,20400,0
20241217,102300,146003600,20400,20450,20450,20400,119
20241217,102200,143574750,20450,20450,20450,20450,0
20241217,102100,143574750,20450,20450,20450,20450,480
20241217,102000,133758750,20450,20450,20450,20450,0
20241217,101900,133758750,20450,20450,20450,20450,134
20241217,101800,131018450,20450,20450,20450,20450,0
20241217,101700,131018450,20450,20450,20450,20450,52
20241217,101600,129955050,20450,20450,20450,20450,0
20241217,101500,129955050,20450,20450,20450,20450,125
20241217,101400,127398800,20450,20450,20450,20450,0
20241217,101300,127398800,20450,20450,20450,20450,60
20241217,101200,126171800,20600,20600,20600,20600,0
20241217,101100,126171800,20600,20600,20600,20600,0
20241217,101000,126171800,20600,20450,20600,20400,46
20241217,100900,125233100,20400,20500,20500,20400,75
20241217,100800,123702150,20700,20500,20700,20500,619
20241217,100700,110902000,20400,20400,20400,20400,0
20241217,100600,110902000,20400,20400,20400,20400,0
20241217,100500,110902000,20400,20400,20400,20400,0
20241217,100400,110902000,20400,20400,20400,20400,0
20241217,100300,110902000,20400,20400,20400,20400,0
20241217,100200,110902000,20400,20400,20400,20400,0
20241217,100100,110902000,20400,20400,20400,20400,0
20241217,100000,110902000,20400,20400,20400,20400,1
20241217,095900,110881600,20500,20500,20500,20500,16
20241217,095800,110553600,20400,20400,20400,20400,0
20241217,095700,110553600,20400,20400,20400,20400,0
20241217,095600,110553600,20400,20450,20450,20400,54
20241217,095500,109451800,20450,20450,20450,20450,0
20241217,095400,109451800,20450,20450,20450,20450,0
20241217,095300,109451800,20450,20600,20600,20450,36
20241217,095200,108713550,20400,20550,20550,20400,1901
20241217,095100,69925350,20450,20450,20450,20450,0
20241217,095000,69925350,20450,20550,20550,20450,96
20241217,094900,67958200,20600,20600,20600,20600,7
20241217,094800,67814000,20600,20600,20600,20600,6
20241217,094700,67690400,20600,20600,20600,20600,0
20241217,094600,67690400,20600,20600,20600,20600,17
20241217,094500,67340200,20650,20650,20650,20650,0
20241217,094400,67340200,20650,20650,20650,20650,0
20241217,094300,67340200,20650,20650,20650,20650,3
20241217,094200,67278250,20650,20650,20650,20650,3
20241217,094100,67216300,20650,20650,20650,20650,4
20241217,094000,67133700,20600,20600,20600,20600,0
20241217,093900,67133700,20600,20600,20600,20600,0
20241217,093800,67133700,20600,20600,20600,20600,52
20241217,093700,66062500,20600,20600,20600,20600,16
20241217,093600,65732900,20650,20650,20650,20650,67
20241217,093500,64349350,20600,20600,20600,20600,148
20241217,093400,61300550,20600,20600,20600,20600,5
20241217,093300,61197550,20600,20550,20600,20550,3
20241217,093200,61135850,20500,20550,20550,20500,10
20241217,093100,60930550,20600,20600,20600,20600,14
20241217,093000,60642150,20700,20700,20700,20700,1
20241217,092900,60621450,20650,20600,20650,20600,6
20241217,092800,60497600,20550,20550,20550,20550,8
20241217,092700,60333200,20500,20700,20700,20500,5
20241217,092600,60230100,20600,20700,20700,20600,76
20241217,092500,58664400,20600,20650,20650,20600,17
20241217,092400,58313400,20650,20650,20650,20650,1
20241217,092300,58292750,20500,20500,20500,20500,6
20241217,092200,58169750,20500,20600,20600,20500,4
20241217,092100,58087650,20550,20600,20600,20550,16
20241217,092000,57758150,20600,20650,20650,20600,176
20241217,091900,54132050,20650,20650,20650,20650,0
20241217,091800,54132050,20650,20650,20650,20650,50
20241217,091700,53099550,20650,20650,20650,20650,8
20241217,091600,52934350,20650,20650,20650,20650,0
20241217,091500,52934350,20650,20650,20650,20650,84
20241217,091400,51199750,20750,20750,20750,20750,41
20241217,091300,50349000,20700,20700,20700,20700,36
20241217,091200,49603800,20700,20700,20700,20700,68
20241217,091100,48196200,20650,20650,20650,20650,1
20241217,091000,48175550,20600,20600,20600,20600,0
20241217,090900,48175550,20600,20700,20800,20600,14
20241217,090800,47886050,20600,20600,20600,20600,200
20241217,090700,43766050,20600,20750,20750,20600,421
20241217,090600,35033450,20650,20600,20850,20500,151
20241217,090500,31920200,20600,20450,20650,20400,173
20241217,090400,28373950,20450,20550,20550,20450,192
20241217,090300,24447050,20550,20450,20550,20450,11
20241217,090200,24222000,20450,20400,20550,20400,44
20241217,090100,23322450,20550,20600,20600,20150,1070
20241217,090000,1648000,20600,20600,20600,20600,20