KissMeData/317120/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211400,84189505,2905,2905,2905,2905,473
20241217,211300,84189505,2905,2905,2905,2905,0
20241217,211200,84189505,2905,2905,2905,2905,0
20241217,211100,84189505,2905,2905,2905,2905,0
20241217,211000,84189505,2905,2905,2905,2905,0
20241217,210900,84189505,2905,2905,2905,2905,0
20241217,210800,84189505,2905,2905,2905,2905,0
20241217,210700,84189505,2905,2905,2905,2905,0
20241217,210600,84189505,2905,2905,2905,2905,0
20241217,210500,84189505,2905,2905,2905,2905,0
20241217,210400,84189505,2905,2905,2905,2905,0
20241217,210300,84189505,2905,2905,2905,2905,0
20241217,210200,84189505,2905,2905,2905,2905,0
20241217,210100,84189505,2905,2905,2905,2905,0
20241217,210000,84189505,2905,2905,2905,2905,0
20241217,205900,84189505,2905,2905,2905,2905,0
20241217,205800,84189505,2905,2905,2905,2905,0
20241217,205700,84189505,2905,2905,2905,2905,0
20241217,205600,84189505,2905,2905,2905,2905,0
20241217,205500,84189505,2905,2905,2905,2905,0
20241217,205400,84189505,2905,2905,2905,2905,0
20241217,205300,84189505,2905,2905,2905,2905,0
20241217,205200,84189505,2905,2905,2905,2905,0
20241217,205100,84189505,2905,2905,2905,2905,0
20241217,205000,84189505,2905,2905,2905,2905,0
20241217,204900,84189505,2905,2905,2905,2905,0
20241217,204800,84189505,2905,2905,2905,2905,0
20241217,204700,84189505,2905,2905,2905,2905,0
20241217,204600,84189505,2905,2905,2905,2905,0
20241217,204500,84189505,2905,2905,2905,2905,0
20241217,204400,84189505,2905,2905,2905,2905,473
20241217,204300,84189505,2905,2905,2905,2905,0
20241217,204200,84189505,2905,2905,2905,2905,0
20241217,204100,84189505,2905,2905,2905,2905,0
20241217,204000,84189505,2905,2905,2905,2905,0
20241217,203900,84189505,2905,2905,2905,2905,0
20241217,203800,84189505,2905,2905,2905,2905,0
20241217,203700,84189505,2905,2905,2905,2905,0
20241217,203600,84189505,2905,2905,2905,2905,0
20241217,203500,84189505,2905,2905,2905,2905,0
20241217,203400,84189505,2905,2905,2905,2905,0
20241217,203300,84189505,2905,2905,2905,2905,0
20241217,203200,84189505,2905,2905,2905,2905,0
20241217,203100,84189505,2905,2905,2905,2905,0
20241217,203000,84189505,2905,2905,2905,2905,0
20241217,202900,84189505,2905,2905,2905,2905,0
20241217,202800,84189505,2905,2905,2905,2905,0
20241217,202700,84189505,2905,2905,2905,2905,0
20241217,202600,84189505,2905,2905,2905,2905,0
20241217,202500,84189505,2905,2905,2905,2905,0
20241217,202400,84189505,2905,2905,2905,2905,0
20241217,202300,84189505,2905,2905,2905,2905,0
20241217,202200,84189505,2905,2905,2905,2905,0
20241217,202100,84189505,2905,2905,2905,2905,0
20241217,202000,84189505,2905,2905,2905,2905,0
20241217,201900,84189505,2905,2905,2905,2905,0
20241217,201800,84189505,2905,2905,2905,2905,0
20241217,201700,84189505,2905,2905,2905,2905,0
20241217,201600,84189505,2905,2905,2905,2905,0
20241217,201500,84189505,2905,2905,2905,2905,0
20241217,201400,84189505,2905,2905,2905,2905,473
20241217,201300,84189505,2905,2905,2905,2905,0
20241217,201200,84189505,2905,2905,2905,2905,0
20241217,201100,84189505,2905,2905,2905,2905,0
20241217,201000,84189505,2905,2905,2905,2905,0
20241217,200900,84189505,2905,2905,2905,2905,0
20241217,200800,84189505,2905,2905,2905,2905,0
20241217,200700,84189505,2905,2905,2905,2905,0
20241217,200600,84189505,2905,2905,2905,2905,0
20241217,200500,84189505,2905,2905,2905,2905,0
20241217,200400,84189505,2905,2905,2905,2905,0
20241217,200300,84189505,2905,2905,2905,2905,0
20241217,200200,84189505,2905,2905,2905,2905,0
20241217,200100,84189505,2905,2905,2905,2905,0
20241217,200000,84189505,2905,2905,2905,2905,0
20241217,195900,84189505,2905,2905,2905,2905,0
20241217,195800,84189505,2905,2905,2905,2905,0
20241217,195700,84189505,2905,2905,2905,2905,0
20241217,195600,84189505,2905,2905,2905,2905,0
20241217,195500,84189505,2905,2905,2905,2905,0
20241217,195400,84189505,2905,2905,2905,2905,0
20241217,195300,84189505,2905,2905,2905,2905,0
20241217,195200,84189505,2905,2905,2905,2905,0
20241217,195100,84189505,2905,2905,2905,2905,0
20241217,195000,84189505,2905,2905,2905,2905,0
20241217,194900,84189505,2905,2905,2905,2905,0
20241217,194800,84189505,2905,2905,2905,2905,0
20241217,194700,84189505,2905,2905,2905,2905,0
20241217,194600,84189505,2905,2905,2905,2905,0
20241217,194500,84189505,2905,2905,2905,2905,0
20241217,194400,84189505,2905,2905,2905,2905,473
20241217,194300,84189505,2905,2905,2905,2905,0
20241217,194200,84189505,2905,2905,2905,2905,0
20241217,194100,84189505,2905,2905,2905,2905,0
20241217,194000,84189505,2905,2905,2905,2905,0
20241217,193900,84189505,2905,2905,2905,2905,0
20241217,193800,84189505,2905,2905,2905,2905,0
20241217,193700,84189505,2905,2905,2905,2905,0
20241217,193600,84189505,2905,2905,2905,2905,0
20241217,193500,84189505,2905,2905,2905,2905,0
20241217,193400,84189505,2905,2905,2905,2905,0
20241217,193300,84189505,2905,2905,2905,2905,0
20241217,193200,84189505,2905,2905,2905,2905,0
20241217,193100,84189505,2905,2905,2905,2905,0
20241217,193000,84189505,2905,2905,2905,2905,0
20241217,192900,84189505,2905,2905,2905,2905,0
20241217,192800,84189505,2905,2905,2905,2905,0
20241217,192700,84189505,2905,2905,2905,2905,0
20241217,192600,84189505,2905,2905,2905,2905,0
20241217,192500,84189505,2905,2905,2905,2905,0
20241217,192400,84189505,2905,2905,2905,2905,0
20241217,192300,84189505,2905,2905,2905,2905,0
20241217,192200,84189505,2905,2905,2905,2905,0
20241217,192100,84189505,2905,2905,2905,2905,0
20241217,192000,84189505,2905,2905,2905,2905,0
20241217,191900,84189505,2905,2905,2905,2905,0
20241217,191800,84189505,2905,2905,2905,2905,0
20241217,191700,84189505,2905,2905,2905,2905,0
20241217,191600,84189505,2905,2905,2905,2905,0
20241217,191500,84189505,2905,2905,2905,2905,0
20241217,191400,84189505,2905,2905,2905,2905,473
20241217,191300,84189505,2905,2905,2905,2905,0
20241217,191200,84189505,2905,2905,2905,2905,0
20241217,191100,84189505,2905,2905,2905,2905,0
20241217,191000,84189505,2905,2905,2905,2905,0
20241217,190900,84189505,2905,2905,2905,2905,0
20241217,190800,84189505,2905,2905,2905,2905,0
20241217,190700,84189505,2905,2905,2905,2905,0
20241217,190600,84189505,2905,2905,2905,2905,0
20241217,190500,84189505,2905,2905,2905,2905,0
20241217,190400,84189505,2905,2905,2905,2905,0
20241217,190300,84189505,2905,2905,2905,2905,0
20241217,190200,84189505,2905,2905,2905,2905,0
20241217,190100,84189505,2905,2905,2905,2905,0
20241217,190000,84189505,2905,2905,2905,2905,0
20241217,185900,84189505,2905,2905,2905,2905,0
20241217,185800,84189505,2905,2905,2905,2905,0
20241217,185700,84189505,2905,2905,2905,2905,0
20241217,185600,84189505,2905,2905,2905,2905,0
20241217,185500,84189505,2905,2905,2905,2905,0
20241217,185400,84189505,2905,2905,2905,2905,0
20241217,185300,84189505,2905,2905,2905,2905,0
20241217,185200,84189505,2905,2905,2905,2905,0
20241217,185100,84189505,2905,2905,2905,2905,0
20241217,185000,84189505,2905,2905,2905,2905,0
20241217,184900,84189505,2905,2905,2905,2905,0
20241217,184800,84189505,2905,2905,2905,2905,0
20241217,184700,84189505,2905,2905,2905,2905,0
20241217,184600,84189505,2905,2905,2905,2905,0
20241217,184500,84189505,2905,2905,2905,2905,0
20241217,184400,84189505,2905,2905,2905,2905,473
20241217,184300,84189505,2905,2905,2905,2905,0
20241217,184200,84189505,2905,2905,2905,2905,0
20241217,184100,84189505,2905,2905,2905,2905,0
20241217,184000,84189505,2905,2905,2905,2905,0
20241217,183900,84189505,2905,2905,2905,2905,0
20241217,183800,84189505,2905,2905,2905,2905,0
20241217,183700,84189505,2905,2905,2905,2905,0
20241217,183600,84189505,2905,2905,2905,2905,0
20241217,183500,84189505,2905,2905,2905,2905,0
20241217,183400,84189505,2905,2905,2905,2905,0
20241217,183300,84189505,2905,2905,2905,2905,0
20241217,183200,84189505,2905,2905,2905,2905,0
20241217,183100,84189505,2905,2905,2905,2905,0
20241217,183000,84189505,2905,2905,2905,2905,0
20241217,182900,84189505,2905,2905,2905,2905,0
20241217,182800,84189505,2905,2905,2905,2905,0
20241217,182700,84189505,2905,2905,2905,2905,0
20241217,182600,84189505,2905,2905,2905,2905,0
20241217,182500,84189505,2905,2905,2905,2905,0
20241217,182400,84189505,2905,2905,2905,2905,0
20241217,182300,84189505,2905,2905,2905,2905,0
20241217,182200,84189505,2905,2905,2905,2905,0
20241217,182100,84189505,2905,2905,2905,2905,0
20241217,182000,84189505,2905,2905,2905,2905,0
20241217,181900,84189505,2905,2905,2905,2905,0
20241217,181800,84189505,2905,2905,2905,2905,0
20241217,181700,84189505,2905,2905,2905,2905,0
20241217,181600,84189505,2905,2905,2905,2905,0
20241217,181500,84189505,2905,2905,2905,2905,0
20241217,181400,84189505,2905,2905,2905,2905,473
20241217,181300,84189505,2905,2905,2905,2905,0
20241217,181200,84189505,2905,2905,2905,2905,0
20241217,181100,84189505,2905,2905,2905,2905,0
20241217,181000,84189505,2905,2905,2905,2905,0
20241217,180900,84189505,2905,2905,2905,2905,0
20241217,180800,84189505,2905,2905,2905,2905,0
20241217,180700,84189505,2905,2905,2905,2905,0
20241217,180600,84189505,2905,2905,2905,2905,0
20241217,180500,84189505,2905,2905,2905,2905,0
20241217,180400,84189505,2905,2905,2905,2905,0
20241217,180300,84189505,2905,2905,2905,2905,0
20241217,180200,84189505,2905,2905,2905,2905,0
20241217,180100,84189505,2905,2905,2905,2905,0
20241217,180000,84189505,2905,2905,2905,2905,0
20241217,175900,84189505,2905,2905,2905,2905,0
20241217,175800,84189505,2905,2905,2905,2905,0
20241217,175700,84189505,2905,2905,2905,2905,0
20241217,175600,84189505,2905,2905,2905,2905,0
20241217,175500,84189505,2905,2905,2905,2905,0
20241217,175400,84189505,2905,2905,2905,2905,0
20241217,175300,84189505,2905,2905,2905,2905,0
20241217,175200,84189505,2905,2905,2905,2905,0
20241217,175100,84189505,2905,2905,2905,2905,0
20241217,175000,84189505,2905,2905,2905,2905,0
20241217,174900,84189505,2905,2905,2905,2905,0
20241217,174800,84189505,2905,2905,2905,2905,0
20241217,174700,84189505,2905,2905,2905,2905,0
20241217,174600,84189505,2905,2905,2905,2905,0
20241217,174500,84189505,2905,2905,2905,2905,0
20241217,174400,84189505,2905,2905,2905,2905,473
20241217,174300,84189505,2905,2905,2905,2905,0
20241217,174200,84189505,2905,2905,2905,2905,0
20241217,174100,84189505,2905,2905,2905,2905,0
20241217,174000,84189505,2905,2905,2905,2905,0
20241217,173900,84189505,2905,2905,2905,2905,0
20241217,173800,84189505,2905,2905,2905,2905,0
20241217,173700,84189505,2905,2905,2905,2905,0
20241217,173600,84189505,2905,2905,2905,2905,0
20241217,173500,84189505,2905,2905,2905,2905,0
20241217,173400,84189505,2905,2905,2905,2905,0
20241217,173300,84189505,2905,2905,2905,2905,0
20241217,173200,84189505,2905,2905,2905,2905,0
20241217,173100,84189505,2905,2905,2905,2905,0
20241217,173000,84189505,2905,2905,2905,2905,0
20241217,172900,84189505,2905,2905,2905,2905,0
20241217,172800,84189505,2905,2905,2905,2905,0
20241217,172700,84189505,2905,2905,2905,2905,0
20241217,172600,84189505,2905,2905,2905,2905,0
20241217,172500,84189505,2905,2905,2905,2905,0
20241217,172400,84189505,2905,2905,2905,2905,0
20241217,172300,84189505,2905,2905,2905,2905,0
20241217,172200,84189505,2905,2905,2905,2905,0
20241217,172100,84189505,2905,2905,2905,2905,0
20241217,172000,84189505,2905,2905,2905,2905,0
20241217,171900,84189505,2905,2905,2905,2905,0
20241217,171800,84189505,2905,2905,2905,2905,0
20241217,171700,84189505,2905,2905,2905,2905,0
20241217,171600,84189505,2905,2905,2905,2905,0
20241217,171500,84189505,2905,2905,2905,2905,0
20241217,171400,84189505,2905,2905,2905,2905,473
20241217,171300,84189505,2905,2905,2905,2905,0
20241217,171200,84189505,2905,2905,2905,2905,0
20241217,171100,84189505,2905,2905,2905,2905,0
20241217,171000,84189505,2905,2905,2905,2905,0
20241217,170900,84189505,2905,2905,2905,2905,0
20241217,170800,84189505,2905,2905,2905,2905,0
20241217,170700,84189505,2905,2905,2905,2905,0
20241217,170600,84189505,2905,2905,2905,2905,0
20241217,170500,84189505,2905,2905,2905,2905,0
20241217,170400,84189505,2905,2905,2905,2905,0
20241217,170300,84189505,2905,2905,2905,2905,0
20241217,170200,84189505,2905,2905,2905,2905,0
20241217,170100,84189505,2905,2905,2905,2905,0
20241217,170000,84189505,2905,2905,2905,2905,0
20241217,165900,84189505,2905,2905,2905,2905,0
20241217,165800,84189505,2905,2905,2905,2905,0
20241217,165700,84189505,2905,2905,2905,2905,0
20241217,165600,84189505,2905,2905,2905,2905,0
20241217,165500,84189505,2905,2905,2905,2905,0
20241217,165400,84189505,2905,2905,2905,2905,0
20241217,165300,84189505,2905,2905,2905,2905,0
20241217,165200,84189505,2905,2905,2905,2905,0
20241217,165100,84189505,2905,2905,2905,2905,0
20241217,165000,84189505,2905,2905,2905,2905,0
20241217,164900,84189505,2905,2905,2905,2905,0
20241217,164800,84189505,2905,2905,2905,2905,0
20241217,164700,84189505,2905,2905,2905,2905,0
20241217,164600,84189505,2905,2905,2905,2905,0
20241217,164500,84189505,2905,2905,2905,2905,0
20241217,164400,84189505,2905,2905,2905,2905,473
20241217,164300,84189505,2905,2905,2905,2905,0
20241217,164200,84189505,2905,2905,2905,2905,0
20241217,164100,84189505,2905,2905,2905,2905,0
20241217,164000,84189505,2905,2905,2905,2905,0
20241217,163900,84189505,2905,2905,2905,2905,0
20241217,163800,84189505,2905,2905,2905,2905,0
20241217,163700,84189505,2905,2905,2905,2905,0
20241217,163600,84189505,2905,2905,2905,2905,0
20241217,163500,84189505,2905,2905,2905,2905,0
20241217,163400,84189505,2905,2905,2905,2905,0
20241217,163300,84189505,2905,2905,2905,2905,0
20241217,163200,84189505,2905,2905,2905,2905,0
20241217,163100,84189505,2905,2905,2905,2905,0
20241217,163000,84189505,2905,2905,2905,2905,0
20241217,162900,84189505,2905,2905,2905,2905,0
20241217,162800,84189505,2905,2905,2905,2905,0
20241217,162700,84189505,2905,2905,2905,2905,0
20241217,162600,84189505,2905,2905,2905,2905,0
20241217,162500,84189505,2905,2905,2905,2905,0
20241217,162400,84189505,2905,2905,2905,2905,0
20241217,162300,84189505,2905,2905,2905,2905,0
20241217,162200,84189505,2905,2905,2905,2905,0
20241217,162100,84189505,2905,2905,2905,2905,0
20241217,162000,84189505,2905,2905,2905,2905,0
20241217,161900,84189505,2905,2905,2905,2905,0
20241217,161800,84189505,2905,2905,2905,2905,0
20241217,161700,84189505,2905,2905,2905,2905,0
20241217,161600,84189505,2905,2905,2905,2905,0
20241217,161500,84189505,2905,2905,2905,2905,0
20241217,161400,84189505,2905,2905,2905,2905,473
20241217,161300,84189505,2905,2905,2905,2905,0
20241217,161200,84189505,2905,2905,2905,2905,0
20241217,161100,84189505,2905,2905,2905,2905,0
20241217,161000,84189505,2905,2905,2905,2905,0
20241217,160900,84189505,2905,2905,2905,2905,0
20241217,160800,84189505,2905,2905,2905,2905,0
20241217,160700,84189505,2905,2905,2905,2905,0
20241217,160600,84189505,2905,2905,2905,2905,0
20241217,160500,84189505,2905,2905,2905,2905,0
20241217,160400,84189505,2905,2905,2905,2905,0
20241217,160300,84189505,2905,2905,2905,2905,0
20241217,160200,84189505,2905,2905,2905,2905,0
20241217,160100,84189505,2905,2905,2905,2905,0
20241217,160000,84189505,2905,2905,2905,2905,0
20241217,155900,84189505,2905,2905,2905,2905,0
20241217,155800,84189505,2905,2905,2905,2905,0
20241217,155700,84189505,2905,2905,2905,2905,0
20241217,155600,84189505,2905,2905,2905,2905,0
20241217,155500,84189505,2905,2905,2905,2905,0
20241217,155400,84189505,2905,2905,2905,2905,0
20241217,155300,84189505,2905,2905,2905,2905,0
20241217,155200,84189505,2905,2905,2905,2905,0
20241217,155100,84189505,2905,2905,2905,2905,0
20241217,155000,84189505,2905,2905,2905,2905,0
20241217,154900,84189505,2905,2905,2905,2905,0
20241217,154800,84189505,2905,2905,2905,2905,0
20241217,154700,84189505,2905,2905,2905,2905,0
20241217,154600,84189505,2905,2905,2905,2905,0
20241217,154500,84189505,2905,2905,2905,2905,0
20241217,154400,84189505,2905,2905,2905,2905,473
20241217,154300,84189505,2905,2905,2905,2905,0
20241217,154200,84189505,2905,2905,2905,2905,0
20241217,154100,84189505,2905,2905,2905,2905,0
20241217,154000,84189505,2905,2905,2905,2905,0
20241217,153900,84189505,2905,2905,2905,2905,0
20241217,153800,84189505,2905,2905,2905,2905,0
20241217,153700,84189505,2905,2905,2905,2905,0
20241217,153600,84189505,2905,2905,2905,2905,0
20241217,153500,84189505,2905,2905,2905,2905,0
20241217,153400,84189505,2905,2905,2905,2905,0
20241217,153300,84189505,2905,2905,2905,2905,0
20241217,153200,84189505,2905,2905,2905,2905,0
20241217,153100,84189505,2905,2905,2905,2905,0
20241217,153000,84189505,2905,2905,2905,2905,473
20241217,152900,82815440,2910,2910,2910,2910,0
20241217,152800,82815440,2910,2910,2910,2910,0
20241217,152700,82815440,2910,2910,2910,2910,0
20241217,152600,82815440,2910,2910,2910,2910,0
20241217,152500,82815440,2910,2910,2910,2910,0
20241217,152400,82815440,2910,2910,2910,2910,0
20241217,152300,82815440,2910,2910,2910,2910,0
20241217,152200,82815440,2910,2910,2910,2910,0
20241217,152100,82815440,2910,2910,2910,2910,0
20241217,152000,82815440,2910,2910,2910,2910,0
20241217,151900,82815440,2910,2910,2910,2910,0
20241217,151800,82815440,2910,2910,2910,2910,0
20241217,151700,82815440,2910,2905,2910,2905,1159
20241217,151600,79442760,2910,2910,2910,2910,0
20241217,151500,79442760,2910,2910,2910,2910,2
20241217,151400,79436940,2910,2910,2910,2910,500
20241217,151300,77981940,2910,2910,2910,2910,0
20241217,151200,77981940,2910,2910,2910,2910,0
20241217,151100,77981940,2910,2910,2910,2910,0
20241217,151000,77981940,2910,2910,2910,2910,0
20241217,150900,77981940,2910,2910,2910,2910,0
20241217,150800,77981940,2910,2910,2910,2910,0
20241217,150700,77981940,2910,2910,2910,2905,3343
20241217,150600,68253860,2910,2910,2910,2910,0
20241217,150500,68253860,2910,2910,2910,2910,0
20241217,150400,68253860,2910,2905,2910,2905,3
20241217,150300,68245135,2910,2910,2910,2910,14
20241217,150200,68204395,2910,2910,2910,2910,2
20241217,150100,68198575,2910,2910,2910,2910,1
20241217,150000,68195665,2910,2910,2910,2910,50
20241217,145900,68050165,2910,2910,2910,2910,150
20241217,145800,67613665,2910,2910,2910,2910,5
20241217,145700,67599115,2910,2910,2910,2910,0
20241217,145600,67599115,2910,2910,2910,2910,2
20241217,145500,67593295,2910,2910,2910,2910,3
20241217,145400,67584565,2910,2910,2910,2910,3698
20241217,145300,56823385,2910,2910,2910,2910,2
20241217,145200,56817565,2910,2910,2910,2910,1
20241217,145100,56814655,2910,2910,2910,2910,7
20241217,145000,56794285,2910,2910,2910,2910,7
20241217,144900,56773915,2910,2910,2910,2910,0
20241217,144800,56773915,2910,2910,2910,2910,8
20241217,144700,56750635,2910,2910,2910,2910,2
20241217,144600,56744815,2905,2905,2905,2905,0
20241217,144500,56744815,2905,2905,2905,2905,0
20241217,144400,56744815,2905,2905,2905,2905,0
20241217,144300,56744815,2905,2905,2905,2905,0
20241217,144200,56744815,2905,2905,2905,2905,0
20241217,144100,56744815,2905,2905,2905,2905,95
20241217,144000,56468840,2900,2900,2900,2900,0
20241217,143900,56468840,2900,2900,2900,2900,0
20241217,143800,56468840,2900,2900,2900,2900,0
20241217,143700,56468840,2900,2900,2900,2900,0
20241217,143600,56468840,2900,2900,2900,2900,0
20241217,143500,56468840,2900,2900,2900,2900,0
20241217,143400,56468840,2900,2900,2900,2900,0
20241217,143300,56468840,2900,2900,2900,2900,0
20241217,143200,56468840,2900,2900,2900,2900,0
20241217,143100,56468840,2900,2900,2900,2900,0
20241217,143000,56468840,2900,2900,2900,2900,0
20241217,142900,56468840,2900,2900,2900,2900,0
20241217,142800,56468840,2900,2900,2900,2900,0
20241217,142700,56468840,2900,2900,2900,2900,0
20241217,142600,56468840,2900,2900,2900,2900,0
20241217,142500,56468840,2900,2900,2900,2900,0
20241217,142400,56468840,2900,2900,2900,2900,0
20241217,142300,56468840,2900,2900,2900,2900,0
20241217,142200,56468840,2900,2900,2900,2900,180
20241217,142100,55946840,2900,2900,2900,2900,0
20241217,142000,55946840,2900,2900,2900,2900,0
20241217,141900,55946840,2900,2900,2900,2900,0
20241217,141800,55946840,2900,2900,2900,2900,2199
20241217,141700,49569740,2900,2900,2900,2900,0
20241217,141600,49569740,2900,2900,2900,2900,739
20241217,141500,47426640,2910,2910,2910,2910,0
20241217,141400,47426640,2910,2910,2910,2910,0
20241217,141300,47426640,2910,2910,2910,2910,0
20241217,141200,47426640,2910,2910,2910,2910,0
20241217,141100,47426640,2910,2910,2910,2910,0
20241217,141000,47426640,2910,2910,2910,2910,0
20241217,140900,47426640,2910,2910,2910,2910,0
20241217,140800,47426640,2910,2910,2910,2910,0
20241217,140700,47426640,2910,2910,2910,2910,0
20241217,140600,47426640,2910,2910,2910,2910,0
20241217,140500,47426640,2910,2910,2910,2910,0
20241217,140400,47426640,2910,2910,2910,2910,0
20241217,140300,47426640,2910,2910,2910,2910,0
20241217,140200,47426640,2910,2910,2910,2910,0
20241217,140100,47426640,2910,2910,2910,2910,0
20241217,140000,47426640,2910,2910,2910,2910,0
20241217,135900,47426640,2910,2910,2910,2910,0
20241217,135800,47426640,2910,2910,2910,2910,1
20241217,135700,47423730,2910,2910,2910,2910,0
20241217,135600,47423730,2910,2910,2910,2910,1
20241217,135500,47420820,2910,2910,2910,2910,0
20241217,135400,47420820,2910,2910,2910,2910,0
20241217,135300,47420820,2910,2910,2910,2910,0
20241217,135200,47420820,2910,2910,2910,2910,0
20241217,135100,47420820,2910,2910,2910,2910,0
20241217,135000,47420820,2910,2910,2910,2910,7
20241217,134900,47400450,2910,2910,2910,2910,0
20241217,134800,47400450,2910,2910,2910,2910,0
20241217,134700,47400450,2910,2910,2910,2910,0
20241217,134600,47400450,2910,2910,2910,2910,0
20241217,134500,47400450,2910,2910,2910,2910,3
20241217,134400,47391720,2905,2905,2905,2905,1505
20241217,134300,43019695,2905,2905,2905,2905,0
20241217,134200,43019695,2905,2905,2905,2905,0
20241217,134100,43019695,2905,2905,2905,2905,0
20241217,134000,43019695,2905,2905,2905,2905,0
20241217,133900,43019695,2905,2905,2905,2905,0
20241217,133800,43019695,2905,2905,2905,2905,0
20241217,133700,43019695,2905,2905,2905,2905,0
20241217,133600,43019695,2905,2905,2905,2905,0
20241217,133500,43019695,2905,2905,2905,2905,0
20241217,133400,43019695,2905,2905,2905,2905,0
20241217,133300,43019695,2905,2905,2905,2905,0
20241217,133200,43019695,2905,2905,2905,2905,0
20241217,133100,43019695,2905,2905,2905,2905,0
20241217,133000,43019695,2905,2905,2905,2905,23
20241217,132900,42952880,2900,2900,2900,2900,0
20241217,132800,42952880,2900,2900,2900,2900,0
20241217,132700,42952880,2900,2900,2900,2900,0
20241217,132600,42952880,2900,2900,2900,2900,83
20241217,132500,42712180,2900,2900,2900,2900,0
20241217,132400,42712180,2900,2900,2900,2900,0
20241217,132300,42712180,2900,2900,2900,2900,0
20241217,132200,42712180,2900,2900,2900,2900,0
20241217,132100,42712180,2900,2900,2900,2900,1
20241217,132000,42709280,2900,2900,2900,2900,2
20241217,131900,42703480,2900,2900,2900,2900,0
20241217,131800,42703480,2900,2900,2900,2900,0
20241217,131700,42703480,2900,2900,2900,2900,0
20241217,131600,42703480,2900,2900,2900,2900,0
20241217,131500,42703480,2900,2900,2900,2900,0
20241217,131400,42703480,2900,2900,2900,2900,0
20241217,131300,42703480,2900,2900,2900,2900,0
20241217,131200,42703480,2900,2900,2900,2900,0
20241217,131100,42703480,2900,2900,2900,2900,0
20241217,131000,42703480,2900,2900,2900,2900,0
20241217,130900,42703480,2900,2900,2900,2900,0
20241217,130800,42703480,2900,2900,2900,2900,1
20241217,130700,42700580,2900,2900,2900,2900,0
20241217,130600,42700580,2900,2900,2900,2900,0
20241217,130500,42700580,2900,2900,2900,2900,0
20241217,130400,42700580,2900,2900,2900,2900,0
20241217,130300,42700580,2900,2900,2900,2900,0
20241217,130200,42700580,2900,2900,2900,2900,0
20241217,130100,42700580,2900,2900,2900,2900,0
20241217,130000,42700580,2900,2900,2900,2900,0
20241217,125900,42700580,2900,2900,2900,2900,0
20241217,125800,42700580,2900,2900,2900,2900,105
20241217,125700,42396080,2905,2905,2905,2905,13
20241217,125600,42358315,2910,2910,2910,2910,0
20241217,125500,42358315,2910,2910,2910,2910,0
20241217,125400,42358315,2910,2910,2910,2910,0
20241217,125300,42358315,2910,2910,2910,2910,0
20241217,125200,42358315,2910,2910,2910,2910,0
20241217,125100,42358315,2910,2910,2910,2910,0
20241217,125000,42358315,2910,2910,2910,2910,0
20241217,124900,42358315,2910,2910,2910,2910,1000
20241217,124800,39448315,2910,2910,2910,2910,0
20241217,124700,39448315,2910,2910,2910,2910,0
20241217,124600,39448315,2910,2910,2910,2910,0
20241217,124500,39448315,2910,2910,2910,2910,0
20241217,124400,39448315,2910,2910,2910,2910,0
20241217,124300,39448315,2910,2910,2910,2910,0
20241217,124200,39448315,2910,2910,2910,2910,0
20241217,124100,39448315,2910,2910,2910,2910,0
20241217,124000,39448315,2910,2910,2910,2910,0
20241217,123900,39448315,2910,2910,2910,2910,0
20241217,123800,39448315,2910,2910,2910,2910,0
20241217,123700,39448315,2910,2910,2910,2910,0
20241217,123600,39448315,2910,2910,2910,2910,0
20241217,123500,39448315,2910,2910,2910,2910,0
20241217,123400,39448315,2910,2910,2910,2910,0
20241217,123300,39448315,2910,2910,2910,2910,0
20241217,123200,39448315,2910,2910,2910,2910,0
20241217,123100,39448315,2910,2910,2910,2910,5
20241217,123000,39433765,2910,2910,2910,2910,0
20241217,122900,39433765,2910,2910,2910,2910,0
20241217,122800,39433765,2910,2910,2910,2910,0
20241217,122700,39433765,2910,2910,2910,2910,0
20241217,122600,39433765,2910,2910,2910,2910,0
20241217,122500,39433765,2910,2910,2910,2910,0
20241217,122400,39433765,2910,2910,2910,2910,50
20241217,122300,39288265,2905,2905,2905,2905,0
20241217,122200,39288265,2905,2905,2905,2905,0
20241217,122100,39288265,2905,2905,2905,2905,150
20241217,122000,38852515,2905,2905,2905,2905,0
20241217,121900,38852515,2905,2905,2905,2905,0
20241217,121800,38852515,2905,2905,2905,2905,0
20241217,121700,38852515,2905,2905,2905,2905,0
20241217,121600,38852515,2905,2905,2905,2905,0
20241217,121500,38852515,2905,2905,2905,2905,0
20241217,121400,38852515,2905,2905,2905,2905,10
20241217,121300,38823465,2905,2905,2905,2905,0
20241217,121200,38823465,2905,2905,2905,2905,0
20241217,121100,38823465,2905,2905,2905,2905,0
20241217,121000,38823465,2905,2905,2905,2905,0
20241217,120900,38823465,2905,2905,2905,2905,0
20241217,120800,38823465,2905,2905,2905,2905,0
20241217,120700,38823465,2905,2905,2905,2905,0
20241217,120600,38823465,2905,2905,2905,2905,10
20241217,120500,38794415,2900,2900,2900,2900,0
20241217,120400,38794415,2900,2900,2900,2900,0
20241217,120300,38794415,2900,2900,2900,2900,4
20241217,120200,38782815,2905,2905,2905,2905,10
20241217,120100,38753765,2905,2905,2905,2905,0
20241217,120000,38753765,2905,2905,2905,2905,10
20241217,115900,38724715,2905,2905,2905,2905,0
20241217,115800,38724715,2905,2905,2905,2905,0
20241217,115700,38724715,2905,2905,2905,2905,0
20241217,115600,38724715,2905,2905,2905,2905,12
20241217,115500,38689855,2905,2905,2905,2905,0
20241217,115400,38689855,2905,2905,2905,2905,10
20241217,115300,38660805,2905,2905,2905,2905,10
20241217,115200,38631755,2905,2905,2905,2905,0
20241217,115100,38631755,2905,2905,2905,2905,10
20241217,115000,38602705,2905,2905,2905,2905,0
20241217,114900,38602705,2905,2905,2905,2905,0
20241217,114800,38602705,2905,2905,2905,2905,0
20241217,114700,38602705,2905,2905,2905,2905,0
20241217,114600,38602705,2905,2905,2905,2905,0
20241217,114500,38602705,2905,2905,2905,2905,0
20241217,114400,38602705,2905,2905,2905,2905,0
20241217,114300,38602705,2905,2905,2905,2905,0
20241217,114200,38602705,2905,2905,2905,2905,10
20241217,114100,38573655,2900,2900,2900,2900,0
20241217,114000,38573655,2900,2900,2900,2900,0
20241217,113900,38573655,2900,2900,2900,2900,0
20241217,113800,38573655,2900,2900,2900,2900,0
20241217,113700,38573655,2900,2900,2900,2900,0
20241217,113600,38573655,2900,2900,2900,2900,0
20241217,113500,38573655,2900,2900,2900,2900,0
20241217,113400,38573655,2900,2900,2900,2900,1
20241217,113300,38570755,2900,2900,2900,2900,399
20241217,113200,37413655,2900,2900,2900,2900,0
20241217,113100,37413655,2900,2900,2900,2900,549
20241217,113000,35821555,2900,2900,2900,2900,0
20241217,112900,35821555,2900,2900,2900,2900,0
20241217,112800,35821555,2900,2900,2900,2900,0
20241217,112700,35821555,2900,2900,2900,2900,0
20241217,112600,35821555,2900,2900,2900,2900,0
20241217,112500,35821555,2900,2900,2900,2900,0
20241217,112400,35821555,2900,2900,2900,2900,0
20241217,112300,35821555,2900,2900,2900,2900,0
20241217,112200,35821555,2900,2900,2900,2900,0
20241217,112100,35821555,2900,2900,2900,2900,0
20241217,112000,35821555,2900,2900,2900,2900,100
20241217,111900,35531555,2900,2900,2900,2900,0
20241217,111800,35531555,2900,2900,2900,2900,0
20241217,111700,35531555,2900,2900,2900,2900,314
20241217,111600,34620955,2900,2900,2900,2900,0
20241217,111500,34620955,2900,2900,2900,2900,0
20241217,111400,34620955,2900,2905,2905,2900,1000
20241217,111300,31720950,2910,2910,2910,2910,1
20241217,111200,31718040,2910,2910,2910,2910,0
20241217,111100,31718040,2910,2910,2910,2910,0
20241217,111000,31718040,2910,2910,2910,2910,0
20241217,110900,31718040,2910,2910,2910,2910,0
20241217,110800,31718040,2910,2910,2910,2910,0
20241217,110700,31718040,2910,2910,2910,2910,0
20241217,110600,31718040,2910,2910,2910,2910,0
20241217,110500,31718040,2910,2910,2910,2910,0
20241217,110400,31718040,2910,2910,2910,2910,0
20241217,110300,31718040,2910,2910,2910,2910,941
20241217,110200,28979730,2900,2900,2900,2900,10
20241217,110100,28950730,2910,2910,2910,2910,0
20241217,110000,28950730,2910,2910,2910,2910,34
20241217,105900,28851790,2910,2910,2910,2910,0
20241217,105800,28851790,2910,2910,2910,2910,0
20241217,105700,28851790,2910,2910,2910,2910,0
20241217,105600,28851790,2910,2910,2910,2910,0
20241217,105500,28851790,2910,2910,2910,2910,250
20241217,105400,28124290,2910,2910,2910,2910,0
20241217,105300,28124290,2910,2905,2910,2900,746
20241217,105200,25960200,2910,2910,2910,2910,0
20241217,105100,25960200,2910,2910,2910,2910,0
20241217,105000,25960200,2910,2910,2910,2910,0
20241217,104900,25960200,2910,2910,2910,2910,0
20241217,104800,25960200,2910,2910,2910,2910,0
20241217,104700,25960200,2910,2910,2910,2910,0
20241217,104600,25960200,2910,2910,2910,2910,0
20241217,104500,25960200,2910,2910,2910,2910,0
20241217,104400,25960200,2910,2910,2910,2910,0
20241217,104300,25960200,2910,2910,2910,2910,0
20241217,104200,25960200,2910,2910,2910,2910,20
20241217,104100,25902000,2910,2910,2910,2910,0
20241217,104000,25902000,2910,2910,2910,2910,0
20241217,103900,25902000,2910,2910,2910,2910,0
20241217,103800,25902000,2910,2910,2910,2910,3
20241217,103700,25893270,2910,2910,2910,2910,2
20241217,103600,25887450,2905,2905,2905,2905,0
20241217,103500,25887450,2905,2905,2905,2905,0
20241217,103400,25887450,2905,2905,2905,2905,0
20241217,103300,25887450,2905,2905,2905,2905,0
20241217,103200,25887450,2905,2905,2905,2905,0
20241217,103100,25887450,2905,2905,2905,2905,0
20241217,103000,25887450,2905,2905,2905,2905,0
20241217,102900,25887450,2905,2905,2905,2905,0
20241217,102800,25887450,2905,2905,2905,2905,0
20241217,102700,25887450,2905,2905,2905,2905,22
20241217,102600,25823540,2905,2905,2905,2905,5
20241217,102500,25809015,2905,2905,2905,2905,0
20241217,102400,25809015,2905,2905,2905,2905,34
20241217,102300,25710245,2905,2905,2905,2905,0
20241217,102200,25710245,2905,2905,2905,2905,0
20241217,102100,25710245,2905,2905,2905,2905,0
20241217,102000,25710245,2905,2905,2905,2905,3
20241217,101900,25701530,2905,2905,2905,2905,0
20241217,101800,25701530,2905,2905,2905,2905,0
20241217,101700,25701530,2905,2905,2905,2905,0
20241217,101600,25701530,2905,2900,2905,2900,200
20241217,101500,25120730,2905,2905,2905,2905,0
20241217,101400,25120730,2905,2905,2905,2905,0
20241217,101300,25120730,2905,2905,2905,2905,0
20241217,101200,25120730,2905,2905,2905,2905,0
20241217,101100,25120730,2905,2905,2905,2905,0
20241217,101000,25120730,2905,2905,2905,2905,0
20241217,100900,25120730,2905,2905,2905,2905,0
20241217,100800,25120730,2905,2905,2905,2905,0
20241217,100700,25120730,2905,2905,2905,2905,0
20241217,100600,25120730,2905,2905,2905,2905,0
20241217,100500,25120730,2905,2905,2905,2905,0
20241217,100400,25120730,2905,2905,2905,2905,1
20241217,100300,25117825,2905,2900,2905,2900,102
20241217,100200,24821525,2895,2900,2900,2895,2338
20241217,100100,18041455,2905,2905,2905,2905,0
20241217,100000,18041455,2905,2905,2905,2905,2
20241217,095900,18035645,2910,2910,2910,2910,200
20241217,095800,17453645,2900,2900,2900,2900,0
20241217,095700,17453645,2900,2900,2900,2900,2
20241217,095600,17447845,2905,2905,2905,2905,0
20241217,095500,17447845,2905,2905,2905,2905,0
20241217,095400,17447845,2905,2905,2905,2905,0
20241217,095300,17447845,2905,2905,2905,2905,0
20241217,095200,17447845,2905,2905,2905,2905,0
20241217,095100,17447845,2905,2905,2905,2905,0
20241217,095000,17447845,2905,2905,2905,2905,0
20241217,094900,17447845,2905,2905,2905,2905,3
20241217,094800,17439130,2905,2905,2905,2905,20
20241217,094700,17381030,2905,2905,2905,2905,0
20241217,094600,17381030,2905,2905,2905,2905,2
20241217,094500,17375220,2900,2900,2900,2900,1180
20241217,094400,13953220,2905,2905,2905,2905,0
20241217,094300,13953220,2905,2900,2905,2900,2
20241217,094200,13947415,2905,2905,2905,2905,1
20241217,094100,13944510,2905,2900,2905,2900,201
20241217,094000,13361605,2900,2900,2900,2900,0
20241217,093900,13361605,2900,2910,2910,2900,187
20241217,093800,12818445,2910,2910,2910,2910,0
20241217,093700,12818445,2910,2910,2910,2910,0
20241217,093600,12818445,2910,2910,2910,2910,0
20241217,093500,12818445,2910,2910,2910,2910,0
20241217,093400,12818445,2910,2915,2915,2910,13
20241217,093300,12780565,2920,2920,2920,2920,0
20241217,093200,12780565,2920,2920,2920,2920,2
20241217,093100,12774725,2920,2920,2920,2920,43
20241217,093000,12649165,2905,2905,2905,2905,0
20241217,092900,12649165,2905,2905,2905,2905,0
20241217,092800,12649165,2905,2905,2905,2905,0
20241217,092700,12649165,2905,2905,2905,2905,0
20241217,092600,12649165,2905,2905,2905,2905,0
20241217,092500,12649165,2905,2905,2905,2905,102
20241217,092400,12352855,2905,2905,2905,2905,1355
20241217,092300,8416580,2905,2910,2910,2905,121
20241217,092200,8065060,2905,2905,2905,2905,0
20241217,092100,8065060,2905,2905,2905,2905,0
20241217,092000,8065060,2905,2905,2905,2905,0
20241217,091900,8065060,2905,2905,2905,2905,0
20241217,091800,8065060,2905,2905,2905,2905,0
20241217,091700,8065060,2905,2905,2905,2905,20
20241217,091600,8006960,2900,2900,2900,2900,0
20241217,091500,8006960,2900,2900,2900,2900,0
20241217,091400,8006960,2900,2900,2900,2900,0
20241217,091300,8006960,2900,2905,2905,2900,20
20241217,091200,7948955,2905,2910,2910,2905,819
20241217,091100,5566435,2910,2915,2915,2910,200
20241217,091000,4983935,2910,2910,2910,2910,0
20241217,090900,4983935,2910,2910,2910,2910,0
20241217,090800,4983935,2910,2930,2930,2910,1310
20241217,090700,1151485,2930,2955,2955,2930,21
20241217,090600,1089930,2955,2955,2955,2955,10
20241217,090500,1060380,2965,2965,2965,2965,0
20241217,090400,1060380,2965,2965,2965,2965,0
20241217,090300,1060380,2965,2960,2965,2960,100
20241217,090200,763930,2965,2965,2965,2965,31
20241217,090100,672015,2970,2930,2970,2930,147
20241217,090000,235710,2910,2910,2910,2910,81