KissMeData/311390/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211300,49496290,5720,5720,5720,5720,333
20241217,211200,49496290,5720,5720,5720,5720,0
20241217,211100,49496290,5720,5720,5720,5720,0
20241217,211000,49496290,5720,5720,5720,5720,0
20241217,210900,49496290,5720,5720,5720,5720,0
20241217,210800,49496290,5720,5720,5720,5720,0
20241217,210700,49496290,5720,5720,5720,5720,0
20241217,210600,49496290,5720,5720,5720,5720,0
20241217,210500,49496290,5720,5720,5720,5720,0
20241217,210400,49496290,5720,5720,5720,5720,0
20241217,210300,49496290,5720,5720,5720,5720,0
20241217,210200,49496290,5720,5720,5720,5720,0
20241217,210100,49496290,5720,5720,5720,5720,0
20241217,210000,49496290,5720,5720,5720,5720,0
20241217,205900,49496290,5720,5720,5720,5720,0
20241217,205800,49496290,5720,5720,5720,5720,0
20241217,205700,49496290,5720,5720,5720,5720,0
20241217,205600,49496290,5720,5720,5720,5720,0
20241217,205500,49496290,5720,5720,5720,5720,0
20241217,205400,49496290,5720,5720,5720,5720,0
20241217,205300,49496290,5720,5720,5720,5720,0
20241217,205200,49496290,5720,5720,5720,5720,0
20241217,205100,49496290,5720,5720,5720,5720,0
20241217,205000,49496290,5720,5720,5720,5720,0
20241217,204900,49496290,5720,5720,5720,5720,0
20241217,204800,49496290,5720,5720,5720,5720,0
20241217,204700,49496290,5720,5720,5720,5720,0
20241217,204600,49496290,5720,5720,5720,5720,0
20241217,204500,49496290,5720,5720,5720,5720,0
20241217,204400,49496290,5720,5720,5720,5720,0
20241217,204300,49496290,5720,5720,5720,5720,333
20241217,204200,49496290,5720,5720,5720,5720,0
20241217,204100,49496290,5720,5720,5720,5720,0
20241217,204000,49496290,5720,5720,5720,5720,0
20241217,203900,49496290,5720,5720,5720,5720,0
20241217,203800,49496290,5720,5720,5720,5720,0
20241217,203700,49496290,5720,5720,5720,5720,0
20241217,203600,49496290,5720,5720,5720,5720,0
20241217,203500,49496290,5720,5720,5720,5720,0
20241217,203400,49496290,5720,5720,5720,5720,0
20241217,203300,49496290,5720,5720,5720,5720,0
20241217,203200,49496290,5720,5720,5720,5720,0
20241217,203100,49496290,5720,5720,5720,5720,0
20241217,203000,49496290,5720,5720,5720,5720,0
20241217,202900,49496290,5720,5720,5720,5720,0
20241217,202800,49496290,5720,5720,5720,5720,0
20241217,202700,49496290,5720,5720,5720,5720,0
20241217,202600,49496290,5720,5720,5720,5720,0
20241217,202500,49496290,5720,5720,5720,5720,0
20241217,202400,49496290,5720,5720,5720,5720,0
20241217,202300,49496290,5720,5720,5720,5720,0
20241217,202200,49496290,5720,5720,5720,5720,0
20241217,202100,49496290,5720,5720,5720,5720,0
20241217,202000,49496290,5720,5720,5720,5720,0
20241217,201900,49496290,5720,5720,5720,5720,0
20241217,201800,49496290,5720,5720,5720,5720,0
20241217,201700,49496290,5720,5720,5720,5720,0
20241217,201600,49496290,5720,5720,5720,5720,0
20241217,201500,49496290,5720,5720,5720,5720,0
20241217,201400,49496290,5720,5720,5720,5720,0
20241217,201300,49496290,5720,5720,5720,5720,333
20241217,201200,49496290,5720,5720,5720,5720,0
20241217,201100,49496290,5720,5720,5720,5720,0
20241217,201000,49496290,5720,5720,5720,5720,0
20241217,200900,49496290,5720,5720,5720,5720,0
20241217,200800,49496290,5720,5720,5720,5720,0
20241217,200700,49496290,5720,5720,5720,5720,0
20241217,200600,49496290,5720,5720,5720,5720,0
20241217,200500,49496290,5720,5720,5720,5720,0
20241217,200400,49496290,5720,5720,5720,5720,0
20241217,200300,49496290,5720,5720,5720,5720,0
20241217,200200,49496290,5720,5720,5720,5720,0
20241217,200100,49496290,5720,5720,5720,5720,0
20241217,200000,49496290,5720,5720,5720,5720,0
20241217,195900,49496290,5720,5720,5720,5720,0
20241217,195800,49496290,5720,5720,5720,5720,0
20241217,195700,49496290,5720,5720,5720,5720,0
20241217,195600,49496290,5720,5720,5720,5720,0
20241217,195500,49496290,5720,5720,5720,5720,0
20241217,195400,49496290,5720,5720,5720,5720,0
20241217,195300,49496290,5720,5720,5720,5720,0
20241217,195200,49496290,5720,5720,5720,5720,0
20241217,195100,49496290,5720,5720,5720,5720,0
20241217,195000,49496290,5720,5720,5720,5720,0
20241217,194900,49496290,5720,5720,5720,5720,0
20241217,194800,49496290,5720,5720,5720,5720,0
20241217,194700,49496290,5720,5720,5720,5720,0
20241217,194600,49496290,5720,5720,5720,5720,0
20241217,194500,49496290,5720,5720,5720,5720,0
20241217,194400,49496290,5720,5720,5720,5720,0
20241217,194300,49496290,5720,5720,5720,5720,333
20241217,194200,49496290,5720,5720,5720,5720,0
20241217,194100,49496290,5720,5720,5720,5720,0
20241217,194000,49496290,5720,5720,5720,5720,0
20241217,193900,49496290,5720,5720,5720,5720,0
20241217,193800,49496290,5720,5720,5720,5720,0
20241217,193700,49496290,5720,5720,5720,5720,0
20241217,193600,49496290,5720,5720,5720,5720,0
20241217,193500,49496290,5720,5720,5720,5720,0
20241217,193400,49496290,5720,5720,5720,5720,0
20241217,193300,49496290,5720,5720,5720,5720,0
20241217,193200,49496290,5720,5720,5720,5720,0
20241217,193100,49496290,5720,5720,5720,5720,0
20241217,193000,49496290,5720,5720,5720,5720,0
20241217,192900,49496290,5720,5720,5720,5720,0
20241217,192800,49496290,5720,5720,5720,5720,0
20241217,192700,49496290,5720,5720,5720,5720,0
20241217,192600,49496290,5720,5720,5720,5720,0
20241217,192500,49496290,5720,5720,5720,5720,0
20241217,192400,49496290,5720,5720,5720,5720,0
20241217,192300,49496290,5720,5720,5720,5720,0
20241217,192200,49496290,5720,5720,5720,5720,0
20241217,192100,49496290,5720,5720,5720,5720,0
20241217,192000,49496290,5720,5720,5720,5720,0
20241217,191900,49496290,5720,5720,5720,5720,0
20241217,191800,49496290,5720,5720,5720,5720,0
20241217,191700,49496290,5720,5720,5720,5720,0
20241217,191600,49496290,5720,5720,5720,5720,0
20241217,191500,49496290,5720,5720,5720,5720,0
20241217,191400,49496290,5720,5720,5720,5720,0
20241217,191300,49496290,5720,5720,5720,5720,333
20241217,191200,49496290,5720,5720,5720,5720,0
20241217,191100,49496290,5720,5720,5720,5720,0
20241217,191000,49496290,5720,5720,5720,5720,0
20241217,190900,49496290,5720,5720,5720,5720,0
20241217,190800,49496290,5720,5720,5720,5720,0
20241217,190700,49496290,5720,5720,5720,5720,0
20241217,190600,49496290,5720,5720,5720,5720,0
20241217,190500,49496290,5720,5720,5720,5720,0
20241217,190400,49496290,5720,5720,5720,5720,0
20241217,190300,49496290,5720,5720,5720,5720,0
20241217,190200,49496290,5720,5720,5720,5720,0
20241217,190100,49496290,5720,5720,5720,5720,0
20241217,190000,49496290,5720,5720,5720,5720,0
20241217,185900,49496290,5720,5720,5720,5720,0
20241217,185800,49496290,5720,5720,5720,5720,0
20241217,185700,49496290,5720,5720,5720,5720,0
20241217,185600,49496290,5720,5720,5720,5720,0
20241217,185500,49496290,5720,5720,5720,5720,0
20241217,185400,49496290,5720,5720,5720,5720,0
20241217,185300,49496290,5720,5720,5720,5720,0
20241217,185200,49496290,5720,5720,5720,5720,0
20241217,185100,49496290,5720,5720,5720,5720,0
20241217,185000,49496290,5720,5720,5720,5720,0
20241217,184900,49496290,5720,5720,5720,5720,0
20241217,184800,49496290,5720,5720,5720,5720,0
20241217,184700,49496290,5720,5720,5720,5720,0
20241217,184600,49496290,5720,5720,5720,5720,0
20241217,184500,49496290,5720,5720,5720,5720,0
20241217,184400,49496290,5720,5720,5720,5720,0
20241217,184300,49496290,5720,5720,5720,5720,333
20241217,184200,49496290,5720,5720,5720,5720,0
20241217,184100,49496290,5720,5720,5720,5720,0
20241217,184000,49496290,5720,5720,5720,5720,0
20241217,183900,49496290,5720,5720,5720,5720,0
20241217,183800,49496290,5720,5720,5720,5720,0
20241217,183700,49496290,5720,5720,5720,5720,0
20241217,183600,49496290,5720,5720,5720,5720,0
20241217,183500,49496290,5720,5720,5720,5720,0
20241217,183400,49496290,5720,5720,5720,5720,0
20241217,183300,49496290,5720,5720,5720,5720,0
20241217,183200,49496290,5720,5720,5720,5720,0
20241217,183100,49496290,5720,5720,5720,5720,0
20241217,183000,49496290,5720,5720,5720,5720,0
20241217,182900,49496290,5720,5720,5720,5720,0
20241217,182800,49496290,5720,5720,5720,5720,0
20241217,182700,49496290,5720,5720,5720,5720,0
20241217,182600,49496290,5720,5720,5720,5720,0
20241217,182500,49496290,5720,5720,5720,5720,0
20241217,182400,49496290,5720,5720,5720,5720,0
20241217,182300,49496290,5720,5720,5720,5720,0
20241217,182200,49496290,5720,5720,5720,5720,0
20241217,182100,49496290,5720,5720,5720,5720,0
20241217,182000,49496290,5720,5720,5720,5720,0
20241217,181900,49496290,5720,5720,5720,5720,0
20241217,181800,49496290,5720,5720,5720,5720,0
20241217,181700,49496290,5720,5720,5720,5720,0
20241217,181600,49496290,5720,5720,5720,5720,0
20241217,181500,49496290,5720,5720,5720,5720,0
20241217,181400,49496290,5720,5720,5720,5720,0
20241217,181300,49496290,5720,5720,5720,5720,333
20241217,181200,49496290,5720,5720,5720,5720,0
20241217,181100,49496290,5720,5720,5720,5720,0
20241217,181000,49496290,5720,5720,5720,5720,0
20241217,180900,49496290,5720,5720,5720,5720,0
20241217,180800,49496290,5720,5720,5720,5720,0
20241217,180700,49496290,5720,5720,5720,5720,0
20241217,180600,49496290,5720,5720,5720,5720,0
20241217,180500,49496290,5720,5720,5720,5720,0
20241217,180400,49496290,5720,5720,5720,5720,0
20241217,180300,49496290,5720,5720,5720,5720,0
20241217,180200,49496290,5720,5720,5720,5720,0
20241217,180100,49496290,5720,5720,5720,5720,0
20241217,180000,49496290,5720,5720,5720,5720,0
20241217,175900,49496290,5720,5720,5720,5720,0
20241217,175800,49496290,5720,5720,5720,5720,0
20241217,175700,49496290,5720,5720,5720,5720,0
20241217,175600,49496290,5720,5720,5720,5720,0
20241217,175500,49496290,5720,5720,5720,5720,0
20241217,175400,49496290,5720,5720,5720,5720,0
20241217,175300,49496290,5720,5720,5720,5720,0
20241217,175200,49496290,5720,5720,5720,5720,0
20241217,175100,49496290,5720,5720,5720,5720,0
20241217,175000,49496290,5720,5720,5720,5720,0
20241217,174900,49496290,5720,5720,5720,5720,0
20241217,174800,49496290,5720,5720,5720,5720,0
20241217,174700,49496290,5720,5720,5720,5720,0
20241217,174600,49496290,5720,5720,5720,5720,0
20241217,174500,49496290,5720,5720,5720,5720,0
20241217,174400,49496290,5720,5720,5720,5720,0
20241217,174300,49496290,5720,5720,5720,5720,333
20241217,174200,49496290,5720,5720,5720,5720,0
20241217,174100,49496290,5720,5720,5720,5720,0
20241217,174000,49496290,5720,5720,5720,5720,0
20241217,173900,49496290,5720,5720,5720,5720,0
20241217,173800,49496290,5720,5720,5720,5720,0
20241217,173700,49496290,5720,5720,5720,5720,0
20241217,173600,49496290,5720,5720,5720,5720,0
20241217,173500,49496290,5720,5720,5720,5720,0
20241217,173400,49496290,5720,5720,5720,5720,0
20241217,173300,49496290,5720,5720,5720,5720,0
20241217,173200,49496290,5720,5720,5720,5720,0
20241217,173100,49496290,5720,5720,5720,5720,0
20241217,173000,49496290,5720,5720,5720,5720,0
20241217,172900,49496290,5720,5720,5720,5720,0
20241217,172800,49496290,5720,5720,5720,5720,0
20241217,172700,49496290,5720,5720,5720,5720,0
20241217,172600,49496290,5720,5720,5720,5720,0
20241217,172500,49496290,5720,5720,5720,5720,0
20241217,172400,49496290,5720,5720,5720,5720,0
20241217,172300,49496290,5720,5720,5720,5720,0
20241217,172200,49496290,5720,5720,5720,5720,0
20241217,172100,49496290,5720,5720,5720,5720,0
20241217,172000,49496290,5720,5720,5720,5720,0
20241217,171900,49496290,5720,5720,5720,5720,0
20241217,171800,49496290,5720,5720,5720,5720,0
20241217,171700,49496290,5720,5720,5720,5720,0
20241217,171600,49496290,5720,5720,5720,5720,0
20241217,171500,49496290,5720,5720,5720,5720,0
20241217,171400,49496290,5720,5720,5720,5720,0
20241217,171300,49496290,5720,5720,5720,5720,333
20241217,171200,49496290,5720,5720,5720,5720,0
20241217,171100,49496290,5720,5720,5720,5720,0
20241217,171000,49496290,5720,5720,5720,5720,0
20241217,170900,49496290,5720,5720,5720,5720,0
20241217,170800,49496290,5720,5720,5720,5720,0
20241217,170700,49496290,5720,5720,5720,5720,0
20241217,170600,49496290,5720,5720,5720,5720,0
20241217,170500,49496290,5720,5720,5720,5720,0
20241217,170400,49496290,5720,5720,5720,5720,0
20241217,170300,49496290,5720,5720,5720,5720,0
20241217,170200,49496290,5720,5720,5720,5720,0
20241217,170100,49496290,5720,5720,5720,5720,0
20241217,170000,49496290,5720,5720,5720,5720,0
20241217,165900,49496290,5720,5720,5720,5720,0
20241217,165800,49496290,5720,5720,5720,5720,0
20241217,165700,49496290,5720,5720,5720,5720,0
20241217,165600,49496290,5720,5720,5720,5720,0
20241217,165500,49496290,5720,5720,5720,5720,0
20241217,165400,49496290,5720,5720,5720,5720,0
20241217,165300,49496290,5720,5720,5720,5720,0
20241217,165200,49496290,5720,5720,5720,5720,0
20241217,165100,49496290,5720,5720,5720,5720,0
20241217,165000,49496290,5720,5720,5720,5720,0
20241217,164900,49496290,5720,5720,5720,5720,0
20241217,164800,49496290,5720,5720,5720,5720,0
20241217,164700,49496290,5720,5720,5720,5720,0
20241217,164600,49496290,5720,5720,5720,5720,0
20241217,164500,49496290,5720,5720,5720,5720,0
20241217,164400,49496290,5720,5720,5720,5720,0
20241217,164300,49496290,5720,5720,5720,5720,333
20241217,164200,49496290,5720,5720,5720,5720,0
20241217,164100,49496290,5720,5720,5720,5720,0
20241217,164000,49496290,5720,5720,5720,5720,0
20241217,163900,49496290,5720,5720,5720,5720,0
20241217,163800,49496290,5720,5720,5720,5720,0
20241217,163700,49496290,5720,5720,5720,5720,0
20241217,163600,49496290,5720,5720,5720,5720,0
20241217,163500,49496290,5720,5720,5720,5720,0
20241217,163400,49496290,5720,5720,5720,5720,0
20241217,163300,49496290,5720,5720,5720,5720,0
20241217,163200,49496290,5720,5720,5720,5720,0
20241217,163100,49496290,5720,5720,5720,5720,0
20241217,163000,49496290,5720,5720,5720,5720,0
20241217,162900,49496290,5720,5720,5720,5720,0
20241217,162800,49496290,5720,5720,5720,5720,0
20241217,162700,49496290,5720,5720,5720,5720,0
20241217,162600,49496290,5720,5720,5720,5720,0
20241217,162500,49496290,5720,5720,5720,5720,0
20241217,162400,49496290,5720,5720,5720,5720,0
20241217,162300,49496290,5720,5720,5720,5720,0
20241217,162200,49496290,5720,5720,5720,5720,0
20241217,162100,49496290,5720,5720,5720,5720,0
20241217,162000,49496290,5720,5720,5720,5720,0
20241217,161900,49496290,5720,5720,5720,5720,0
20241217,161800,49496290,5720,5720,5720,5720,0
20241217,161700,49496290,5720,5720,5720,5720,0
20241217,161600,49496290,5720,5720,5720,5720,0
20241217,161500,49496290,5720,5720,5720,5720,0
20241217,161400,49496290,5720,5720,5720,5720,0
20241217,161300,49496290,5720,5720,5720,5720,333
20241217,161200,49496290,5720,5720,5720,5720,0
20241217,161100,49496290,5720,5720,5720,5720,0
20241217,161000,49496290,5720,5720,5720,5720,0
20241217,160900,49496290,5720,5720,5720,5720,0
20241217,160800,49496290,5720,5720,5720,5720,0
20241217,160700,49496290,5720,5720,5720,5720,0
20241217,160600,49496290,5720,5720,5720,5720,0
20241217,160500,49496290,5720,5720,5720,5720,0
20241217,160400,49496290,5720,5720,5720,5720,0
20241217,160300,49496290,5720,5720,5720,5720,0
20241217,160200,49496290,5720,5720,5720,5720,0
20241217,160100,49496290,5720,5720,5720,5720,0
20241217,160000,49496290,5720,5720,5720,5720,0
20241217,155900,49496290,5720,5720,5720,5720,0
20241217,155800,49496290,5720,5720,5720,5720,0
20241217,155700,49496290,5720,5720,5720,5720,0
20241217,155600,49496290,5720,5720,5720,5720,0
20241217,155500,49496290,5720,5720,5720,5720,0
20241217,155400,49496290,5720,5720,5720,5720,0
20241217,155300,49496290,5720,5720,5720,5720,0
20241217,155200,49496290,5720,5720,5720,5720,0
20241217,155100,49496290,5720,5720,5720,5720,0
20241217,155000,49496290,5720,5720,5720,5720,0
20241217,154900,49496290,5720,5720,5720,5720,0
20241217,154800,49496290,5720,5720,5720,5720,0
20241217,154700,49496290,5720,5720,5720,5720,0
20241217,154600,49496290,5720,5720,5720,5720,0
20241217,154500,49496290,5720,5720,5720,5720,0
20241217,154400,49496290,5720,5720,5720,5720,0
20241217,154300,49496290,5720,5720,5720,5720,333
20241217,154200,49496290,5720,5720,5720,5720,0
20241217,154100,49496290,5720,5720,5720,5720,0
20241217,154000,49496290,5720,5720,5720,5720,0
20241217,153900,49496290,5720,5720,5720,5720,0
20241217,153800,49496290,5720,5720,5720,5720,0
20241217,153700,49496290,5720,5720,5720,5720,0
20241217,153600,49496290,5720,5720,5720,5720,0
20241217,153500,49496290,5720,5720,5720,5720,0
20241217,153400,49496290,5720,5720,5720,5720,0
20241217,153300,49496290,5720,5720,5720,5720,0
20241217,153200,49496290,5720,5720,5720,5720,0
20241217,153100,49496290,5720,5720,5720,5720,0
20241217,153000,49496290,5720,5720,5720,5720,333
20241217,152900,47591530,5720,5720,5720,5720,0
20241217,152800,47591530,5720,5720,5720,5720,0
20241217,152700,47591530,5720,5720,5720,5720,0
20241217,152600,47591530,5720,5720,5720,5720,0
20241217,152500,47591530,5720,5720,5720,5720,0
20241217,152400,47591530,5720,5720,5720,5720,0
20241217,152300,47591530,5720,5720,5720,5720,0
20241217,152200,47591530,5720,5720,5720,5720,0
20241217,152100,47591530,5720,5720,5720,5720,0
20241217,152000,47591530,5720,5720,5720,5720,0
20241217,151900,47591530,5720,5720,5720,5720,0
20241217,151800,47591530,5720,5710,5720,5710,173
20241217,151700,46603600,5710,5710,5710,5710,0
20241217,151600,46603600,5710,5710,5710,5710,0
20241217,151500,46603600,5710,5710,5710,5710,0
20241217,151400,46603600,5710,5710,5710,5710,0
20241217,151300,46603600,5710,5710,5710,5710,0
20241217,151200,46603600,5710,5710,5710,5710,0
20241217,151100,46603600,5710,5710,5710,5710,10
20241217,151000,46546500,5670,5670,5670,5670,21
20241217,150900,46427430,5720,5720,5720,5720,0
20241217,150800,46427430,5720,5720,5720,5720,0
20241217,150700,46427430,5720,5720,5720,5720,0
20241217,150600,46427430,5720,5720,5720,5720,0
20241217,150500,46427430,5720,5680,5720,5670,337
20241217,150400,44516030,5720,5720,5720,5720,0
20241217,150300,44516030,5720,5720,5720,5720,1
20241217,150200,44510310,5680,5680,5680,5680,0
20241217,150100,44510310,5680,5680,5680,5680,0
20241217,150000,44510310,5680,5680,5680,5680,0
20241217,145900,44510310,5680,5680,5680,5680,0
20241217,145800,44510310,5680,5680,5680,5680,195
20241217,145700,43402710,5690,5690,5690,5690,0
20241217,145600,43402710,5690,5690,5690,5690,0
20241217,145500,43402710,5690,5690,5690,5690,1
20241217,145400,43397020,5720,5720,5720,5720,0
20241217,145300,43397020,5720,5720,5720,5720,0
20241217,145200,43397020,5720,5720,5720,5720,0
20241217,145100,43397020,5720,5720,5720,5720,0
20241217,145000,43397020,5720,5720,5720,5720,0
20241217,144900,43397020,5720,5720,5720,5720,0
20241217,144800,43397020,5720,5720,5720,5720,0
20241217,144700,43397020,5720,5720,5720,5720,0
20241217,144600,43397020,5720,5720,5720,5720,0
20241217,144500,43397020,5720,5720,5720,5720,0
20241217,144400,43397020,5720,5720,5720,5720,1
20241217,144300,43391300,5720,5680,5720,5680,12
20241217,144200,43323100,5680,5680,5680,5680,0
20241217,144100,43323100,5680,5680,5680,5680,0
20241217,144000,43323100,5680,5680,5680,5680,30
20241217,143900,43152700,5680,5680,5680,5680,32
20241217,143800,42970940,5680,5680,5680,5680,20
20241217,143700,42857340,5680,5680,5680,5680,0
20241217,143600,42857340,5680,5680,5680,5680,2
20241217,143500,42845980,5720,5720,5720,5720,0
20241217,143400,42845980,5720,5720,5720,5720,0
20241217,143300,42845980,5720,5720,5720,5720,0
20241217,143200,42845980,5720,5720,5720,5720,0
20241217,143100,42845980,5720,5720,5720,5720,0
20241217,143000,42845980,5720,5720,5720,5720,0
20241217,142900,42845980,5720,5720,5720,5720,0
20241217,142800,42845980,5720,5720,5720,5720,0
20241217,142700,42845980,5720,5720,5720,5720,0
20241217,142600,42845980,5720,5720,5720,5720,0
20241217,142500,42845980,5720,5720,5720,5720,0
20241217,142400,42845980,5720,5720,5720,5720,0
20241217,142300,42845980,5720,5720,5720,5720,0
20241217,142200,42845980,5720,5720,5720,5720,0
20241217,142100,42845980,5720,5720,5720,5720,0
20241217,142000,42845980,5720,5720,5720,5720,0
20241217,141900,42845980,5720,5720,5720,5720,0
20241217,141800,42845980,5720,5690,5720,5690,39
20241217,141700,42624040,5690,5720,5720,5690,557
20241217,141600,39439050,5720,5720,5720,5720,2
20241217,141500,39427610,5690,5690,5690,5690,107
20241217,141400,38818780,5720,5720,5720,5720,0
20241217,141300,38818780,5720,5720,5720,5720,0
20241217,141200,38818780,5720,5720,5720,5720,0
20241217,141100,38818780,5720,5720,5720,5720,0
20241217,141000,38818780,5720,5720,5720,5720,0
20241217,140900,38818780,5720,5720,5720,5720,62
20241217,140800,38464140,5720,5720,5720,5720,0
20241217,140700,38464140,5720,5720,5720,5720,0
20241217,140600,38464140,5720,5720,5720,5720,2
20241217,140500,38452700,5700,5700,5700,5700,0
20241217,140400,38452700,5700,5700,5700,5700,0
20241217,140300,38452700,5700,5700,5700,5700,0
20241217,140200,38452700,5700,5700,5700,5700,0
20241217,140100,38452700,5700,5700,5700,5700,0
20241217,140000,38452700,5700,5700,5700,5700,10
20241217,135900,38395700,5730,5730,5730,5730,0
20241217,135800,38395700,5730,5730,5730,5730,0
20241217,135700,38395700,5730,5730,5730,5730,0
20241217,135600,38395700,5730,5730,5730,5730,0
20241217,135500,38395700,5730,5730,5730,5730,0
20241217,135400,38395700,5730,5730,5730,5730,0
20241217,135300,38395700,5730,5730,5730,5730,0
20241217,135200,38395700,5730,5730,5730,5730,0
20241217,135100,38395700,5730,5730,5730,5730,0
20241217,135000,38395700,5730,5730,5730,5730,0
20241217,134900,38395700,5730,5730,5730,5730,0
20241217,134800,38395700,5730,5730,5730,5730,0
20241217,134700,38395700,5730,5730,5730,5730,0
20241217,134600,38395700,5730,5730,5730,5730,0
20241217,134500,38395700,5730,5730,5730,5730,0
20241217,134400,38395700,5730,5710,5730,5710,4
20241217,134300,38372820,5730,5730,5730,5730,0
20241217,134200,38372820,5730,5730,5730,5730,0
20241217,134100,38372820,5730,5730,5730,5730,0
20241217,134000,38372820,5730,5730,5730,5730,0
20241217,133900,38372820,5730,5730,5730,5730,0
20241217,133800,38372820,5730,5730,5730,5730,0
20241217,133700,38372820,5730,5730,5730,5730,0
20241217,133600,38372820,5730,5730,5730,5730,0
20241217,133500,38372820,5730,5730,5730,5730,0
20241217,133400,38372820,5730,5730,5730,5730,0
20241217,133300,38372820,5730,5730,5730,5730,0
20241217,133200,38372820,5730,5730,5730,5730,0
20241217,133100,38372820,5730,5730,5730,5730,0
20241217,133000,38372820,5730,5730,5730,5730,0
20241217,132900,38372820,5730,5730,5730,5730,0
20241217,132800,38372820,5730,5730,5730,5730,0
20241217,132700,38372820,5730,5730,5730,5730,0
20241217,132600,38372820,5730,5730,5730,5730,0
20241217,132500,38372820,5730,5730,5730,5730,0
20241217,132400,38372820,5730,5730,5730,5730,0
20241217,132300,38372820,5730,5730,5730,5730,0
20241217,132200,38372820,5730,5730,5730,5730,0
20241217,132100,38372820,5730,5730,5730,5730,0
20241217,132000,38372820,5730,5730,5730,5730,0
20241217,131900,38372820,5730,5730,5730,5730,0
20241217,131800,38372820,5730,5730,5730,5730,0
20241217,131700,38372820,5730,5730,5730,5730,0
20241217,131600,38372820,5730,5730,5730,5730,0
20241217,131500,38372820,5730,5730,5730,5730,0
20241217,131400,38372820,5730,5730,5730,5730,0
20241217,131300,38372820,5730,5730,5730,5730,0
20241217,131200,38372820,5730,5730,5730,5730,0
20241217,131100,38372820,5730,5730,5730,5730,0
20241217,131000,38372820,5730,5730,5730,5730,0
20241217,130900,38372820,5730,5730,5730,5730,0
20241217,130800,38372820,5730,5730,5730,5730,0
20241217,130700,38372820,5730,5730,5730,5730,0
20241217,130600,38372820,5730,5730,5730,5730,0
20241217,130500,38372820,5730,5730,5730,5730,0
20241217,130400,38372820,5730,5730,5730,5730,0
20241217,130300,38372820,5730,5730,5730,5730,0
20241217,130200,38372820,5730,5730,5730,5730,0
20241217,130100,38372820,5730,5730,5730,5730,0
20241217,130000,38372820,5730,5730,5730,5730,0
20241217,125900,38372820,5730,5730,5730,5730,0
20241217,125800,38372820,5730,5730,5730,5730,0
20241217,125700,38372820,5730,5730,5730,5730,0
20241217,125600,38372820,5730,5730,5730,5730,0
20241217,125500,38372820,5730,5730,5730,5730,0
20241217,125400,38372820,5730,5730,5730,5730,0
20241217,125300,38372820,5730,5730,5730,5730,0
20241217,125200,38372820,5730,5730,5730,5730,0
20241217,125100,38372820,5730,5730,5730,5730,0
20241217,125000,38372820,5730,5730,5730,5730,0
20241217,124900,38372820,5730,5730,5730,5730,0
20241217,124800,38372820,5730,5730,5730,5730,0
20241217,124700,38372820,5730,5730,5730,5730,0
20241217,124600,38372820,5730,5730,5730,5730,0
20241217,124500,38372820,5730,5730,5730,5730,0
20241217,124400,38372820,5730,5730,5730,5730,0
20241217,124300,38372820,5730,5730,5730,5730,0
20241217,124200,38372820,5730,5730,5730,5730,0
20241217,124100,38372820,5730,5730,5730,5730,0
20241217,124000,38372820,5730,5730,5730,5730,0
20241217,123900,38372820,5730,5730,5730,5730,0
20241217,123800,38372820,5730,5730,5730,5730,0
20241217,123700,38372820,5730,5730,5730,5730,0
20241217,123600,38372820,5730,5730,5730,5730,0
20241217,123500,38372820,5730,5730,5730,5730,0
20241217,123400,38372820,5730,5730,5730,5730,0
20241217,123300,38372820,5730,5730,5730,5730,0
20241217,123200,38372820,5730,5730,5730,5730,0
20241217,123100,38372820,5730,5730,5730,5730,0
20241217,123000,38372820,5730,5730,5730,5730,0
20241217,122900,38372820,5730,5730,5730,5730,0
20241217,122800,38372820,5730,5730,5730,5730,0
20241217,122700,38372820,5730,5730,5730,5730,0
20241217,122600,38372820,5730,5730,5730,5730,0
20241217,122500,38372820,5730,5730,5730,5730,0
20241217,122400,38372820,5730,5710,5730,5710,36
20241217,122300,38166940,5710,5710,5710,5700,25
20241217,122200,38024250,5700,5700,5700,5700,3
20241217,122100,38007150,5710,5710,5710,5710,0
20241217,122000,38007150,5710,5710,5710,5710,0
20241217,121900,38007150,5710,5710,5710,5710,0
20241217,121800,38007150,5710,5710,5710,5710,0
20241217,121700,38007150,5710,5710,5710,5710,0
20241217,121600,38007150,5710,5710,5710,5710,0
20241217,121500,38007150,5710,5710,5710,5710,0
20241217,121400,38007150,5710,5710,5710,5710,0
20241217,121300,38007150,5710,5710,5710,5710,0
20241217,121200,38007150,5710,5710,5710,5710,0
20241217,121100,38007150,5710,5710,5710,5710,0
20241217,121000,38007150,5710,5710,5710,5710,0
20241217,120900,38007150,5710,5710,5710,5710,0
20241217,120800,38007150,5710,5710,5710,5710,0
20241217,120700,38007150,5710,5710,5710,5710,0
20241217,120600,38007150,5710,5710,5710,5710,0
20241217,120500,38007150,5710,5710,5710,5710,0
20241217,120400,38007150,5710,5710,5710,5710,0
20241217,120300,38007150,5710,5710,5710,5710,0
20241217,120200,38007150,5710,5710,5710,5710,0
20241217,120100,38007150,5710,5710,5710,5710,0
20241217,120000,38007150,5710,5710,5710,5710,0
20241217,115900,38007150,5710,5710,5710,5710,3
20241217,115800,37990020,5690,5690,5690,5690,0
20241217,115700,37990020,5690,5690,5690,5690,0
20241217,115600,37990020,5690,5690,5690,5690,0
20241217,115500,37990020,5690,5690,5690,5690,1
20241217,115400,37984330,5710,5710,5710,5710,0
20241217,115300,37984330,5710,5710,5710,5710,0
20241217,115200,37984330,5710,5710,5710,5710,0
20241217,115100,37984330,5710,5710,5710,5710,0
20241217,115000,37984330,5710,5710,5710,5710,0
20241217,114900,37984330,5710,5710,5710,5710,0
20241217,114800,37984330,5710,5710,5710,5710,0
20241217,114700,37984330,5710,5710,5710,5710,0
20241217,114600,37984330,5710,5710,5710,5710,0
20241217,114500,37984330,5710,5710,5710,5710,0
20241217,114400,37984330,5710,5710,5710,5710,0
20241217,114300,37984330,5710,5710,5710,5710,500
20241217,114200,35129330,5710,5710,5710,5710,0
20241217,114100,35129330,5710,5710,5710,5710,0
20241217,114000,35129330,5710,5710,5710,5710,0
20241217,113900,35129330,5710,5710,5710,5710,0
20241217,113800,35129330,5710,5710,5710,5710,0
20241217,113700,35129330,5710,5710,5710,5710,0
20241217,113600,35129330,5710,5710,5710,5710,0
20241217,113500,35129330,5710,5710,5710,5710,0
20241217,113400,35129330,5710,5710,5710,5710,0
20241217,113300,35129330,5710,5710,5710,5710,0
20241217,113200,35129330,5710,5710,5710,5710,0
20241217,113100,35129330,5710,5710,5710,5710,0
20241217,113000,35129330,5710,5710,5710,5710,0
20241217,112900,35129330,5710,5710,5710,5710,0
20241217,112800,35129330,5710,5710,5710,5710,0
20241217,112700,35129330,5710,5710,5710,5710,0
20241217,112600,35129330,5710,5710,5710,5710,0
20241217,112500,35129330,5710,5710,5710,5710,0
20241217,112400,35129330,5710,5710,5710,5710,0
20241217,112300,35129330,5710,5710,5710,5710,0
20241217,112200,35129330,5710,5710,5710,5710,0
20241217,112100,35129330,5710,5670,5710,5670,1732
20241217,112000,25290070,5670,5670,5670,5670,0
20241217,111900,25290070,5670,5670,5670,5670,0
20241217,111800,25290070,5670,5670,5670,5670,0
20241217,111700,25290070,5670,5670,5670,5670,0
20241217,111600,25290070,5670,5670,5670,5670,1
20241217,111500,25284400,5670,5670,5670,5670,0
20241217,111400,25284400,5670,5670,5670,5670,0
20241217,111300,25284400,5670,5670,5670,5670,0
20241217,111200,25284400,5670,5670,5670,5670,0
20241217,111100,25284400,5670,5670,5670,5670,0
20241217,111000,25284400,5670,5670,5670,5670,1
20241217,110900,25278730,5690,5690,5690,5690,0
20241217,110800,25278730,5690,5690,5690,5690,0
20241217,110700,25278730,5690,5690,5690,5690,0
20241217,110600,25278730,5690,5690,5690,5690,0
20241217,110500,25278730,5690,5690,5690,5690,0
20241217,110400,25278730,5690,5690,5690,5690,0
20241217,110300,25278730,5690,5690,5690,5690,0
20241217,110200,25278730,5690,5690,5690,5690,0
20241217,110100,25278730,5690,5690,5690,5690,0
20241217,110000,25278730,5690,5690,5690,5690,0
20241217,105900,25278730,5690,5690,5690,5690,0
20241217,105800,25278730,5690,5690,5690,5690,0
20241217,105700,25278730,5690,5690,5690,5690,0
20241217,105600,25278730,5690,5690,5690,5690,0
20241217,105500,25278730,5690,5690,5690,5690,0
20241217,105400,25278730,5690,5690,5690,5690,0
20241217,105300,25278730,5690,5690,5690,5690,0
20241217,105200,25278730,5690,5690,5690,5690,0
20241217,105100,25278730,5690,5670,5690,5660,52
20241217,105000,24984250,5700,5700,5700,5700,0
20241217,104900,24984250,5700,5700,5700,5700,0
20241217,104800,24984250,5700,5700,5700,5700,0
20241217,104700,24984250,5700,5700,5700,5700,0
20241217,104600,24984250,5700,5700,5700,5700,0
20241217,104500,24984250,5700,5700,5700,5700,0
20241217,104400,24984250,5700,5700,5700,5700,0
20241217,104300,24984250,5700,5700,5700,5700,0
20241217,104200,24984250,5700,5680,5700,5680,13
20241217,104100,24910370,5700,5700,5700,5700,0
20241217,104000,24910370,5700,5700,5700,5700,0
20241217,103900,24910370,5700,5700,5700,5700,0
20241217,103800,24910370,5700,5700,5700,5700,0
20241217,103700,24910370,5700,5670,5700,5670,36
20241217,103600,24706070,5660,5660,5660,5660,0
20241217,103500,24706070,5660,5700,5700,5660,1833
20241217,103400,14317910,5730,5710,5730,5710,13
20241217,103300,14243640,5730,5730,5730,5730,0
20241217,103200,14243640,5730,5730,5730,5730,0
20241217,103100,14243640,5730,5730,5730,5730,0
20241217,103000,14243640,5730,5710,5730,5710,5
20241217,102900,14215050,5710,5710,5710,5710,10
20241217,102800,14157950,5740,5740,5740,5740,0
20241217,102700,14157950,5740,5740,5740,5740,0
20241217,102600,14157950,5740,5740,5740,5740,0
20241217,102500,14157950,5740,5740,5740,5740,0
20241217,102400,14157950,5740,5740,5740,5740,0
20241217,102300,14157950,5740,5740,5740,5740,0
20241217,102200,14157950,5740,5740,5740,5740,0
20241217,102100,14157950,5740,5740,5740,5740,0
20241217,102000,14157950,5740,5740,5740,5740,0
20241217,101900,14157950,5740,5740,5740,5740,0
20241217,101800,14157950,5740,5740,5740,5740,0
20241217,101700,14157950,5740,5740,5740,5740,0
20241217,101600,14157950,5740,5740,5740,5740,0
20241217,101500,14157950,5740,5740,5740,5740,0
20241217,101400,14157950,5740,5740,5740,5740,0
20241217,101300,14157950,5740,5740,5740,5740,0
20241217,101200,14157950,5740,5740,5740,5740,0
20241217,101100,14157950,5740,5740,5740,5740,0
20241217,101000,14157950,5740,5740,5740,5740,0
20241217,100900,14157950,5740,5740,5740,5740,0
20241217,100800,14157950,5740,5740,5740,5740,0
20241217,100700,14157950,5740,5740,5740,5740,0
20241217,100600,14157950,5740,5740,5740,5740,0
20241217,100500,14157950,5740,5740,5740,5740,1
20241217,100400,14152210,5740,5740,5740,5740,0
20241217,100300,14152210,5740,5720,5740,5720,12
20241217,100200,14083530,5750,5730,5750,5730,18
20241217,100100,13980370,5730,5730,5730,5710,289
20241217,100000,12329260,5750,5750,5750,5750,0
20241217,095900,12329260,5750,5750,5750,5750,0
20241217,095800,12329260,5750,5750,5750,5750,0
20241217,095700,12329260,5750,5750,5750,5750,0
20241217,095600,12329260,5750,5750,5750,5750,0
20241217,095500,12329260,5750,5750,5750,5750,0
20241217,095400,12329260,5750,5750,5750,5750,0
20241217,095300,12329260,5750,5750,5750,5750,0
20241217,095200,12329260,5750,5750,5750,5750,0
20241217,095100,12329260,5750,5750,5750,5750,0
20241217,095000,12329260,5750,5750,5750,5750,0
20241217,094900,12329260,5750,5750,5750,5750,0
20241217,094800,12329260,5750,5750,5750,5750,1
20241217,094700,12323510,5750,5750,5750,5750,0
20241217,094600,12323510,5750,5750,5750,5750,8
20241217,094500,12277510,5750,5750,5750,5750,0
20241217,094400,12277510,5750,5750,5750,5750,0
20241217,094300,12277510,5750,5750,5750,5750,1
20241217,094200,12271760,5750,5750,5750,5750,1
20241217,094100,12266010,5730,5730,5730,5730,0
20241217,094000,12266010,5730,5730,5730,5730,0
20241217,093900,12266010,5730,5730,5730,5730,4
20241217,093800,12243090,5760,5760,5760,5760,0
20241217,093700,12243090,5760,5760,5760,5760,0
20241217,093600,12243090,5760,5750,5760,5750,7
20241217,093500,12202780,5760,5760,5760,5760,1
20241217,093400,12197020,5770,5760,5770,5720,10
20241217,093300,12139600,5750,5740,5750,5740,11
20241217,093200,12076440,5730,5730,5730,5730,0
20241217,093100,12076440,5730,5730,5730,5730,0
20241217,093000,12076440,5730,5730,5730,5730,11
20241217,092900,12013410,5720,5720,5720,5720,0
20241217,092800,12013410,5720,5720,5720,5720,0
20241217,092700,12013410,5720,5720,5720,5720,129
20241217,092600,11275530,5720,5720,5720,5720,0
20241217,092500,11275530,5720,5720,5720,5720,2
20241217,092400,11264090,5730,5730,5730,5730,0
20241217,092300,11264090,5730,5730,5730,5730,0
20241217,092200,11264090,5730,5730,5730,5730,1
20241217,092100,11258360,5700,5700,5730,5700,19
20241217,092000,11150000,5730,5730,5730,5730,0
20241217,091900,11150000,5730,5730,5730,5730,0
20241217,091800,11150000,5730,5730,5730,5730,0
20241217,091700,11150000,5730,5730,5730,5730,0
20241217,091600,11150000,5730,5730,5730,5730,0
20241217,091500,11150000,5730,5700,5730,5700,8
20241217,091400,11104310,5730,5730,5730,5730,0
20241217,091300,11104310,5730,5720,5740,5660,440
20241217,091200,8610920,5720,5690,5720,5690,30
20241217,091100,8440070,5670,5670,5670,5670,0
20241217,091000,8440070,5670,5670,5670,5670,0
20241217,090900,8440070,5670,5680,5680,5670,446
20241217,090800,5906890,5680,5680,5680,5680,5
20241217,090700,5878490,5690,5710,5710,5690,27
20241217,090600,5724620,5710,5710,5710,5710,0
20241217,090500,5724620,5710,5710,5710,5710,1
20241217,090400,5718910,5680,5680,5680,5680,0
20241217,090300,5718910,5680,5680,5680,5680,70
20241217,090200,5321310,5700,5700,5700,5700,0
20241217,090100,5321310,5700,5700,5700,5700,475
20241217,090000,2613810,5770,5770,5770,5770,453