KissMeData/357120/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,212500,476865185,4025,4025,4025,4025,2425
20241217,212400,476865185,4025,4025,4025,4025,0
20241217,212300,476865185,4025,4025,4025,4025,0
20241217,212200,476865185,4025,4025,4025,4025,0
20241217,212100,476865185,4025,4025,4025,4025,0
20241217,212000,476865185,4025,4025,4025,4025,0
20241217,211900,476865185,4025,4025,4025,4025,0
20241217,211800,476865185,4025,4025,4025,4025,0
20241217,211700,476865185,4025,4025,4025,4025,0
20241217,211600,476865185,4025,4025,4025,4025,0
20241217,211500,476865185,4025,4025,4025,4025,0
20241217,211400,476865185,4025,4025,4025,4025,0
20241217,211300,476865185,4025,4025,4025,4025,0
20241217,211200,476865185,4025,4025,4025,4025,0
20241217,211100,476865185,4025,4025,4025,4025,0
20241217,211000,476865185,4025,4025,4025,4025,0
20241217,210900,476865185,4025,4025,4025,4025,0
20241217,210800,476865185,4025,4025,4025,4025,0
20241217,210700,476865185,4025,4025,4025,4025,0
20241217,210600,476865185,4025,4025,4025,4025,0
20241217,210500,476865185,4025,4025,4025,4025,0
20241217,210400,476865185,4025,4025,4025,4025,0
20241217,210300,476865185,4025,4025,4025,4025,0
20241217,210200,476865185,4025,4025,4025,4025,0
20241217,210100,476865185,4025,4025,4025,4025,0
20241217,210000,476865185,4025,4025,4025,4025,0
20241217,205900,476865185,4025,4025,4025,4025,0
20241217,205800,476865185,4025,4025,4025,4025,0
20241217,205700,476865185,4025,4025,4025,4025,0
20241217,205600,476865185,4025,4025,4025,4025,0
20241217,205500,476865185,4025,4025,4025,4025,2425
20241217,205400,476865185,4025,4025,4025,4025,0
20241217,205300,476865185,4025,4025,4025,4025,0
20241217,205200,476865185,4025,4025,4025,4025,0
20241217,205100,476865185,4025,4025,4025,4025,0
20241217,205000,476865185,4025,4025,4025,4025,0
20241217,204900,476865185,4025,4025,4025,4025,0
20241217,204800,476865185,4025,4025,4025,4025,0
20241217,204700,476865185,4025,4025,4025,4025,0
20241217,204600,476865185,4025,4025,4025,4025,0
20241217,204500,476865185,4025,4025,4025,4025,0
20241217,204400,476865185,4025,4025,4025,4025,0
20241217,204300,476865185,4025,4025,4025,4025,0
20241217,204200,476865185,4025,4025,4025,4025,0
20241217,204100,476865185,4025,4025,4025,4025,0
20241217,204000,476865185,4025,4025,4025,4025,0
20241217,203900,476865185,4025,4025,4025,4025,0
20241217,203800,476865185,4025,4025,4025,4025,0
20241217,203700,476865185,4025,4025,4025,4025,0
20241217,203600,476865185,4025,4025,4025,4025,0
20241217,203500,476865185,4025,4025,4025,4025,0
20241217,203400,476865185,4025,4025,4025,4025,0
20241217,203300,476865185,4025,4025,4025,4025,0
20241217,203200,476865185,4025,4025,4025,4025,0
20241217,203100,476865185,4025,4025,4025,4025,0
20241217,203000,476865185,4025,4025,4025,4025,0
20241217,202900,476865185,4025,4025,4025,4025,0
20241217,202800,476865185,4025,4025,4025,4025,0
20241217,202700,476865185,4025,4025,4025,4025,0
20241217,202600,476865185,4025,4025,4025,4025,0
20241217,202500,476865185,4025,4025,4025,4025,2425
20241217,202400,476865185,4025,4025,4025,4025,0
20241217,202300,476865185,4025,4025,4025,4025,0
20241217,202200,476865185,4025,4025,4025,4025,0
20241217,202100,476865185,4025,4025,4025,4025,0
20241217,202000,476865185,4025,4025,4025,4025,0
20241217,201900,476865185,4025,4025,4025,4025,0
20241217,201800,476865185,4025,4025,4025,4025,0
20241217,201700,476865185,4025,4025,4025,4025,0
20241217,201600,476865185,4025,4025,4025,4025,0
20241217,201500,476865185,4025,4025,4025,4025,0
20241217,201400,476865185,4025,4025,4025,4025,0
20241217,201300,476865185,4025,4025,4025,4025,0
20241217,201200,476865185,4025,4025,4025,4025,0
20241217,201100,476865185,4025,4025,4025,4025,0
20241217,201000,476865185,4025,4025,4025,4025,0
20241217,200900,476865185,4025,4025,4025,4025,0
20241217,200800,476865185,4025,4025,4025,4025,0
20241217,200700,476865185,4025,4025,4025,4025,0
20241217,200600,476865185,4025,4025,4025,4025,0
20241217,200500,476865185,4025,4025,4025,4025,0
20241217,200400,476865185,4025,4025,4025,4025,0
20241217,200300,476865185,4025,4025,4025,4025,0
20241217,200200,476865185,4025,4025,4025,4025,0
20241217,200100,476865185,4025,4025,4025,4025,0
20241217,200000,476865185,4025,4025,4025,4025,0
20241217,195900,476865185,4025,4025,4025,4025,0
20241217,195800,476865185,4025,4025,4025,4025,0
20241217,195700,476865185,4025,4025,4025,4025,0
20241217,195600,476865185,4025,4025,4025,4025,0
20241217,195500,476865185,4025,4025,4025,4025,2425
20241217,195400,476865185,4025,4025,4025,4025,0
20241217,195300,476865185,4025,4025,4025,4025,0
20241217,195200,476865185,4025,4025,4025,4025,0
20241217,195100,476865185,4025,4025,4025,4025,0
20241217,195000,476865185,4025,4025,4025,4025,0
20241217,194900,476865185,4025,4025,4025,4025,0
20241217,194800,476865185,4025,4025,4025,4025,0
20241217,194700,476865185,4025,4025,4025,4025,0
20241217,194600,476865185,4025,4025,4025,4025,0
20241217,194500,476865185,4025,4025,4025,4025,0
20241217,194400,476865185,4025,4025,4025,4025,0
20241217,194300,476865185,4025,4025,4025,4025,0
20241217,194200,476865185,4025,4025,4025,4025,0
20241217,194100,476865185,4025,4025,4025,4025,0
20241217,194000,476865185,4025,4025,4025,4025,0
20241217,193900,476865185,4025,4025,4025,4025,0
20241217,193800,476865185,4025,4025,4025,4025,0
20241217,193700,476865185,4025,4025,4025,4025,0
20241217,193600,476865185,4025,4025,4025,4025,0
20241217,193500,476865185,4025,4025,4025,4025,0
20241217,193400,476865185,4025,4025,4025,4025,0
20241217,193300,476865185,4025,4025,4025,4025,0
20241217,193200,476865185,4025,4025,4025,4025,0
20241217,193100,476865185,4025,4025,4025,4025,0
20241217,193000,476865185,4025,4025,4025,4025,0
20241217,192900,476865185,4025,4025,4025,4025,0
20241217,192800,476865185,4025,4025,4025,4025,0
20241217,192700,476865185,4025,4025,4025,4025,0
20241217,192600,476865185,4025,4025,4025,4025,0
20241217,192500,476865185,4025,4025,4025,4025,2425
20241217,192400,476865185,4025,4025,4025,4025,0
20241217,192300,476865185,4025,4025,4025,4025,0
20241217,192200,476865185,4025,4025,4025,4025,0
20241217,192100,476865185,4025,4025,4025,4025,0
20241217,192000,476865185,4025,4025,4025,4025,0
20241217,191900,476865185,4025,4025,4025,4025,0
20241217,191800,476865185,4025,4025,4025,4025,0
20241217,191700,476865185,4025,4025,4025,4025,0
20241217,191600,476865185,4025,4025,4025,4025,0
20241217,191500,476865185,4025,4025,4025,4025,0
20241217,191400,476865185,4025,4025,4025,4025,0
20241217,191300,476865185,4025,4025,4025,4025,0
20241217,191200,476865185,4025,4025,4025,4025,0
20241217,191100,476865185,4025,4025,4025,4025,0
20241217,191000,476865185,4025,4025,4025,4025,0
20241217,190900,476865185,4025,4025,4025,4025,0
20241217,190800,476865185,4025,4025,4025,4025,0
20241217,190700,476865185,4025,4025,4025,4025,0
20241217,190600,476865185,4025,4025,4025,4025,0
20241217,190500,476865185,4025,4025,4025,4025,0
20241217,190400,476865185,4025,4025,4025,4025,0
20241217,190300,476865185,4025,4025,4025,4025,0
20241217,190200,476865185,4025,4025,4025,4025,0
20241217,190100,476865185,4025,4025,4025,4025,0
20241217,190000,476865185,4025,4025,4025,4025,0
20241217,185900,476865185,4025,4025,4025,4025,0
20241217,185800,476865185,4025,4025,4025,4025,0
20241217,185700,476865185,4025,4025,4025,4025,0
20241217,185600,476865185,4025,4025,4025,4025,0
20241217,185500,476865185,4025,4025,4025,4025,2425
20241217,185400,476865185,4025,4025,4025,4025,0
20241217,185300,476865185,4025,4025,4025,4025,0
20241217,185200,476865185,4025,4025,4025,4025,0
20241217,185100,476865185,4025,4025,4025,4025,0
20241217,185000,476865185,4025,4025,4025,4025,0
20241217,184900,476865185,4025,4025,4025,4025,0
20241217,184800,476865185,4025,4025,4025,4025,0
20241217,184700,476865185,4025,4025,4025,4025,0
20241217,184600,476865185,4025,4025,4025,4025,0
20241217,184500,476865185,4025,4025,4025,4025,0
20241217,184400,476865185,4025,4025,4025,4025,0
20241217,184300,476865185,4025,4025,4025,4025,0
20241217,184200,476865185,4025,4025,4025,4025,0
20241217,184100,476865185,4025,4025,4025,4025,0
20241217,184000,476865185,4025,4025,4025,4025,0
20241217,183900,476865185,4025,4025,4025,4025,0
20241217,183800,476865185,4025,4025,4025,4025,0
20241217,183700,476865185,4025,4025,4025,4025,0
20241217,183600,476865185,4025,4025,4025,4025,0
20241217,183500,476865185,4025,4025,4025,4025,0
20241217,183400,476865185,4025,4025,4025,4025,0
20241217,183300,476865185,4025,4025,4025,4025,0
20241217,183200,476865185,4025,4025,4025,4025,0
20241217,183100,476865185,4025,4025,4025,4025,0
20241217,183000,476865185,4025,4025,4025,4025,0
20241217,182900,476865185,4025,4025,4025,4025,0
20241217,182800,476865185,4025,4025,4025,4025,0
20241217,182700,476865185,4025,4025,4025,4025,0
20241217,182600,476865185,4025,4025,4025,4025,0
20241217,182500,476865185,4025,4025,4025,4025,2425
20241217,182400,476865185,4025,4025,4025,4025,0
20241217,182300,476865185,4025,4025,4025,4025,0
20241217,182200,476865185,4025,4025,4025,4025,0
20241217,182100,476865185,4025,4025,4025,4025,0
20241217,182000,476865185,4025,4025,4025,4025,0
20241217,181900,476865185,4025,4025,4025,4025,0
20241217,181800,476865185,4025,4025,4025,4025,0
20241217,181700,476865185,4025,4025,4025,4025,0
20241217,181600,476865185,4025,4025,4025,4025,0
20241217,181500,476865185,4025,4025,4025,4025,0
20241217,181400,476865185,4025,4025,4025,4025,0
20241217,181300,476865185,4025,4025,4025,4025,0
20241217,181200,476865185,4025,4025,4025,4025,0
20241217,181100,476865185,4025,4025,4025,4025,0
20241217,181000,476865185,4025,4025,4025,4025,0
20241217,180900,476865185,4025,4025,4025,4025,0
20241217,180800,476865185,4025,4025,4025,4025,0
20241217,180700,476865185,4025,4025,4025,4025,0
20241217,180600,476865185,4025,4025,4025,4025,0
20241217,180500,476865185,4025,4025,4025,4025,0
20241217,180400,476865185,4025,4025,4025,4025,0
20241217,180300,476865185,4025,4025,4025,4025,0
20241217,180200,476865185,4025,4025,4025,4025,0
20241217,180100,476865185,4025,4025,4025,4025,0
20241217,180000,476865185,4025,4025,4025,4025,0
20241217,175900,476865185,4025,4025,4025,4025,0
20241217,175800,476865185,4025,4025,4025,4025,0
20241217,175700,476865185,4025,4025,4025,4025,0
20241217,175600,476865185,4025,4025,4025,4025,0
20241217,175500,476865185,4025,4025,4025,4025,2425
20241217,175400,476865185,4025,4025,4025,4025,0
20241217,175300,476865185,4025,4025,4025,4025,0
20241217,175200,476865185,4025,4025,4025,4025,0
20241217,175100,476865185,4025,4025,4025,4025,0
20241217,175000,476865185,4025,4025,4025,4025,0
20241217,174900,476865185,4025,4025,4025,4025,0
20241217,174800,476865185,4025,4025,4025,4025,0
20241217,174700,476865185,4025,4025,4025,4025,0
20241217,174600,476865185,4025,4025,4025,4025,0
20241217,174500,476865185,4025,4025,4025,4025,0
20241217,174400,476865185,4025,4025,4025,4025,0
20241217,174300,476865185,4025,4025,4025,4025,0
20241217,174200,476865185,4025,4025,4025,4025,0
20241217,174100,476865185,4025,4025,4025,4025,0
20241217,174000,476865185,4025,4025,4025,4025,0
20241217,173900,476865185,4025,4025,4025,4025,0
20241217,173800,476865185,4025,4025,4025,4025,0
20241217,173700,476865185,4025,4025,4025,4025,0
20241217,173600,476865185,4025,4025,4025,4025,0
20241217,173500,476865185,4025,4025,4025,4025,0
20241217,173400,476865185,4025,4025,4025,4025,0
20241217,173300,476865185,4025,4025,4025,4025,0
20241217,173200,476865185,4025,4025,4025,4025,0
20241217,173100,476865185,4025,4025,4025,4025,0
20241217,173000,476865185,4025,4025,4025,4025,0
20241217,172900,476865185,4025,4025,4025,4025,0
20241217,172800,476865185,4025,4025,4025,4025,0
20241217,172700,476865185,4025,4025,4025,4025,0
20241217,172600,476865185,4025,4025,4025,4025,0
20241217,172500,476865185,4025,4025,4025,4025,2425
20241217,172400,476865185,4025,4025,4025,4025,0
20241217,172300,476865185,4025,4025,4025,4025,0
20241217,172200,476865185,4025,4025,4025,4025,0
20241217,172100,476865185,4025,4025,4025,4025,0
20241217,172000,476865185,4025,4025,4025,4025,0
20241217,171900,476865185,4025,4025,4025,4025,0
20241217,171800,476865185,4025,4025,4025,4025,0
20241217,171700,476865185,4025,4025,4025,4025,0
20241217,171600,476865185,4025,4025,4025,4025,0
20241217,171500,476865185,4025,4025,4025,4025,0
20241217,171400,476865185,4025,4025,4025,4025,0
20241217,171300,476865185,4025,4025,4025,4025,0
20241217,171200,476865185,4025,4025,4025,4025,0
20241217,171100,476865185,4025,4025,4025,4025,0
20241217,171000,476865185,4025,4025,4025,4025,0
20241217,170900,476865185,4025,4025,4025,4025,0
20241217,170800,476865185,4025,4025,4025,4025,0
20241217,170700,476865185,4025,4025,4025,4025,0
20241217,170600,476865185,4025,4025,4025,4025,0
20241217,170500,476865185,4025,4025,4025,4025,0
20241217,170400,476865185,4025,4025,4025,4025,0
20241217,170300,476865185,4025,4025,4025,4025,0
20241217,170200,476865185,4025,4025,4025,4025,0
20241217,170100,476865185,4025,4025,4025,4025,0
20241217,170000,476865185,4025,4025,4025,4025,0
20241217,165900,476865185,4025,4025,4025,4025,0
20241217,165800,476865185,4025,4025,4025,4025,0
20241217,165700,476865185,4025,4025,4025,4025,0
20241217,165600,476865185,4025,4025,4025,4025,0
20241217,165500,476865185,4025,4025,4025,4025,2425
20241217,165400,476865185,4025,4025,4025,4025,0
20241217,165300,476865185,4025,4025,4025,4025,0
20241217,165200,476865185,4025,4025,4025,4025,0
20241217,165100,476865185,4025,4025,4025,4025,0
20241217,165000,476865185,4025,4025,4025,4025,0
20241217,164900,476865185,4025,4025,4025,4025,0
20241217,164800,476865185,4025,4025,4025,4025,0
20241217,164700,476865185,4025,4025,4025,4025,0
20241217,164600,476865185,4025,4025,4025,4025,0
20241217,164500,476865185,4025,4025,4025,4025,0
20241217,164400,476865185,4025,4025,4025,4025,0
20241217,164300,476865185,4025,4025,4025,4025,0
20241217,164200,476865185,4025,4025,4025,4025,0
20241217,164100,476865185,4025,4025,4025,4025,0
20241217,164000,476865185,4025,4025,4025,4025,0
20241217,163900,476865185,4025,4025,4025,4025,0
20241217,163800,476865185,4025,4025,4025,4025,0
20241217,163700,476865185,4025,4025,4025,4025,0
20241217,163600,476865185,4025,4025,4025,4025,0
20241217,163500,476865185,4025,4025,4025,4025,0
20241217,163400,476865185,4025,4025,4025,4025,0
20241217,163300,476865185,4025,4025,4025,4025,0
20241217,163200,476865185,4025,4025,4025,4025,0
20241217,163100,476865185,4025,4025,4025,4025,0
20241217,163000,476865185,4025,4025,4025,4025,0
20241217,162900,476865185,4025,4025,4025,4025,0
20241217,162800,476865185,4025,4025,4025,4025,0
20241217,162700,476865185,4025,4025,4025,4025,0
20241217,162600,476865185,4025,4025,4025,4025,0
20241217,162500,476865185,4025,4025,4025,4025,2425
20241217,162400,476865185,4025,4025,4025,4025,0
20241217,162300,476865185,4025,4025,4025,4025,0
20241217,162200,476865185,4025,4025,4025,4025,0
20241217,162100,476865185,4025,4025,4025,4025,0
20241217,162000,476865185,4025,4025,4025,4025,0
20241217,161900,476865185,4025,4025,4025,4025,0
20241217,161800,476865185,4025,4025,4025,4025,0
20241217,161700,476865185,4025,4025,4025,4025,0
20241217,161600,476865185,4025,4025,4025,4025,0
20241217,161500,476865185,4025,4025,4025,4025,0
20241217,161400,476865185,4025,4025,4025,4025,0
20241217,161300,476865185,4025,4025,4025,4025,0
20241217,161200,476865185,4025,4025,4025,4025,0
20241217,161100,476865185,4025,4025,4025,4025,0
20241217,161000,476865185,4025,4025,4025,4025,0
20241217,160900,476865185,4025,4025,4025,4025,0
20241217,160800,476865185,4025,4025,4025,4025,0
20241217,160700,476865185,4025,4025,4025,4025,0
20241217,160600,476865185,4025,4025,4025,4025,0
20241217,160500,476865185,4025,4025,4025,4025,0
20241217,160400,476865185,4025,4025,4025,4025,0
20241217,160300,476865185,4025,4025,4025,4025,0
20241217,160200,476865185,4025,4025,4025,4025,0
20241217,160100,476865185,4025,4025,4025,4025,0
20241217,160000,476865185,4025,4025,4025,4025,0
20241217,155900,476865185,4025,4025,4025,4025,0
20241217,155800,476865185,4025,4025,4025,4025,0
20241217,155700,476865185,4025,4025,4025,4025,0
20241217,155600,476865185,4025,4025,4025,4025,0
20241217,155500,476865185,4025,4025,4025,4025,2425
20241217,155400,476865185,4025,4025,4025,4025,0
20241217,155300,476865185,4025,4025,4025,4025,0
20241217,155200,476865185,4025,4025,4025,4025,0
20241217,155100,476865185,4025,4025,4025,4025,0
20241217,155000,476865185,4025,4025,4025,4025,0
20241217,154900,476865185,4025,4025,4025,4025,0
20241217,154800,476865185,4025,4025,4025,4025,0
20241217,154700,476865185,4025,4025,4025,4025,0
20241217,154600,476865185,4025,4025,4025,4025,0
20241217,154500,476865185,4025,4025,4025,4025,0
20241217,154400,476865185,4025,4025,4025,4025,0
20241217,154300,476865185,4025,4025,4025,4025,0
20241217,154200,476865185,4025,4025,4025,4025,0
20241217,154100,476865185,4025,4025,4025,4025,0
20241217,154000,476865185,4025,4025,4025,4025,0
20241217,153900,476865185,4025,4025,4025,4025,0
20241217,153800,476865185,4025,4025,4025,4025,0
20241217,153700,476865185,4025,4025,4025,4025,0
20241217,153600,476865185,4025,4025,4025,4025,0
20241217,153500,476865185,4025,4025,4025,4025,0
20241217,153400,476865185,4025,4025,4025,4025,0
20241217,153300,476865185,4025,4025,4025,4025,0
20241217,153200,476865185,4025,4025,4025,4025,0
20241217,153100,476865185,4025,4025,4025,4025,0
20241217,153000,476865185,4025,4025,4025,4025,2425
20241217,152900,467104560,4040,4040,4040,4040,0
20241217,152800,467104560,4040,4040,4040,4040,0
20241217,152700,467104560,4040,4040,4040,4040,0
20241217,152600,467104560,4040,4040,4040,4040,0
20241217,152500,467104560,4040,4040,4040,4040,0
20241217,152400,467104560,4040,4040,4040,4040,0
20241217,152300,467104560,4040,4040,4040,4040,0
20241217,152200,467104560,4040,4040,4040,4040,0
20241217,152100,467104560,4040,4040,4040,4040,0
20241217,152000,467104560,4040,4040,4040,4040,0
20241217,151900,467104560,4040,4030,4040,4030,106
20241217,151800,466677370,4030,4030,4030,4030,113
20241217,151700,466221980,4035,4030,4035,4030,79
20241217,151600,465903555,4030,4030,4030,4030,223
20241217,151500,465004865,4040,4030,4040,4030,125
20241217,151400,464500825,4035,4030,4050,4030,87
20241217,151300,464149760,4035,4050,4050,4030,609
20241217,151200,461690090,4040,4035,4045,4030,237
20241217,151100,460732985,4030,4030,4040,4030,124
20241217,151000,460233205,4030,4035,4045,4030,163
20241217,150900,459575110,4030,4045,4045,4030,261
20241217,150800,458523205,4040,4040,4040,4030,62
20241217,150700,458273125,4030,4040,4040,4030,124
20241217,150600,457773150,4030,4045,4045,4030,418
20241217,150500,456085115,4040,4040,4040,4035,69
20241217,150400,455806480,4035,4045,4045,4035,146
20241217,150300,455217025,4045,4040,4050,4035,191
20241217,150200,454444680,4040,4040,4040,4040,282
20241217,150100,453305400,4040,4040,4040,4035,99
20241217,150000,452905585,4045,4045,4045,4035,536
20241217,145900,450737830,4040,4040,4040,4030,1506
20241217,145800,444665490,4035,4045,4045,4035,382
20241217,145700,443120560,4045,4045,4045,4035,592
20241217,145600,440726815,4045,4045,4045,4045,100
20241217,145500,440322315,4045,4045,4045,4040,258
20241217,145400,439278820,4045,4045,4045,4045,119
20241217,145300,438797465,4045,4040,4045,4040,235
20241217,145200,437847635,4040,4040,4040,4035,136
20241217,145100,437298490,4035,4045,4045,4035,220
20241217,145000,436408870,4050,4045,4050,4040,343
20241217,144900,435021100,4045,4045,4045,4040,498
20241217,144800,433006725,4040,4035,4040,4035,340
20241217,144700,431634200,4035,4045,4055,4020,7253
20241217,144600,402401100,4045,4045,4045,4045,176
20241217,144500,401689180,4045,4045,4045,4045,53
20241217,144400,401474795,4050,4045,4050,4040,351
20241217,144300,400054880,4045,4045,4055,4045,493
20241217,144200,398056865,4040,4040,4050,4040,227
20241217,144100,397138365,4040,4045,4045,4035,606
20241217,144000,394689755,4045,4045,4045,4045,74
20241217,143900,394390425,4045,4050,4050,4045,128
20241217,143800,393872155,4050,4050,4050,4050,99
20241217,143700,393471205,4050,4050,4050,4045,329
20241217,143600,392139805,4050,4050,4050,4050,158
20241217,143500,391499905,4050,4045,4050,4045,227
20241217,143400,390580680,4050,4045,4050,4045,636
20241217,143300,388006250,4045,4045,4045,4045,69
20241217,143200,387727145,4045,4045,4045,4045,139
20241217,143100,387164890,4045,4040,4045,4040,133
20241217,143000,386627025,4045,4050,4050,4040,572
20241217,142900,384313310,4045,4045,4045,4045,417
20241217,142800,382626545,4045,4045,4045,4045,93
20241217,142700,382250360,4045,4045,4045,4045,143
20241217,142600,381671925,4045,4045,4050,4045,221
20241217,142500,380777945,4045,4045,4045,4045,164
20241217,142400,380114565,4045,4045,4045,4045,94
20241217,142300,379734335,4040,4040,4040,4035,282
20241217,142200,378595080,4050,4040,4050,4035,167
20241217,142100,377920270,4045,4045,4045,4040,341
20241217,142000,376540955,4045,4045,4045,4040,151
20241217,141900,375930165,4045,4045,4045,4045,203
20241217,141800,375109030,4045,4045,4045,4045,165
20241217,141700,374441605,4045,4050,4050,4045,89
20241217,141600,374081275,4045,4045,4045,4045,283
20241217,141500,372936540,4045,4035,4050,4035,144
20241217,141400,372353480,4030,4030,4030,4030,118
20241217,141300,371877940,4030,4040,4045,4025,2128
20241217,141200,363290520,4035,4050,4050,4035,196
20241217,141100,362497490,4045,4045,4050,4035,217
20241217,141000,361619895,4045,4050,4050,4045,54
20241217,140900,361401435,4045,4045,4045,4045,236
20241217,140800,360446815,4045,4040,4045,4040,138
20241217,140700,359888850,4040,4040,4045,4040,373
20241217,140600,358380810,4035,4030,4035,4030,175
20241217,140500,357675215,4030,4025,4045,4020,378
20241217,140400,356148650,4020,4020,4020,4020,109
20241217,140300,355710470,4020,4020,4020,4020,118
20241217,140200,355236110,4020,4025,4050,4020,359
20241217,140100,353789180,4020,4020,4025,4020,243
20241217,140000,352812220,4020,4025,4025,4020,131
20241217,135900,352285290,4030,4020,4030,4020,128
20241217,135800,351770150,4020,4025,4025,4020,263
20241217,135700,350712665,4020,4020,4020,4020,106
20241217,135600,350286545,4020,4020,4025,4020,114
20241217,135500,349828195,4020,4020,4020,4020,116
20241217,135400,349361875,4020,4020,4020,4020,308
20241217,135300,348123715,4020,4020,4020,4020,160
20241217,135200,347480515,4025,4025,4025,4020,122
20241217,135100,346989900,4020,4030,4030,4020,150
20241217,135000,346385890,4030,4030,4030,4030,129
20241217,134900,345866020,4035,4035,4040,4030,128
20241217,134800,345349485,4030,4030,4030,4030,139
20241217,134700,344789315,4030,4030,4030,4030,228
20241217,134600,343870475,4030,4030,4030,4030,127
20241217,134500,343358665,4030,4030,4035,4030,132
20241217,134400,342826420,4030,4030,4030,4030,261
20241217,134300,341774590,4030,4030,4030,4030,142
20241217,134200,341202330,4030,4030,4030,4030,75
20241217,134100,340900080,4030,4035,4035,4030,166
20241217,134000,340231055,4030,4030,4030,4030,198
20241217,133900,339433115,4030,4030,4030,4030,131
20241217,133800,338905185,4030,4030,4030,4030,74
20241217,133700,338606965,4030,4030,4035,4030,155
20241217,133600,337982285,4030,4030,4030,4030,240
20241217,133500,337015085,4030,4030,4030,4030,99
20241217,133400,336616115,4030,4030,4030,4030,142
20241217,133300,336043855,4035,4030,4035,4030,228
20241217,133200,335124965,4030,4030,4030,4030,142
20241217,133100,334552705,4030,4035,4040,4030,57
20241217,133000,334322965,4035,4020,4035,4020,185
20241217,132900,333577970,4020,4020,4020,4020,241
20241217,132800,332609150,4020,4020,4025,4020,124
20241217,132700,332110645,4025,4020,4025,4020,184
20241217,132600,331370705,4020,4020,4025,4020,1101
20241217,132500,326940095,4025,4020,4025,4020,164
20241217,132400,326280775,4025,4020,4025,4020,69
20241217,132300,326003390,4020,4020,4020,4020,158
20241217,132200,325368230,4025,4020,4055,4020,368
20241217,132100,323887215,4020,4020,4020,4020,50
20241217,132000,323686215,4020,4020,4025,4020,186
20241217,131900,322938345,4020,4020,4020,4020,173
20241217,131800,322242885,4020,4025,4030,4020,165
20241217,131700,321578995,4030,4025,4030,4025,49
20241217,131600,321381765,4025,4020,4050,4020,199
20241217,131500,320579905,4020,4020,4025,4020,255
20241217,131400,319554795,4025,4020,4025,4020,112
20241217,131300,319104545,4020,4020,4040,4020,278
20241217,131200,317985790,4020,4020,4020,4020,50
20241217,131100,317784790,4020,4030,4030,4020,256
20241217,131000,316754340,4025,4020,4025,4020,84
20241217,130900,316416485,4020,4020,4020,4020,144
20241217,130800,315837605,4020,4020,4025,4020,252
20241217,130700,314824420,4020,4020,4020,4020,130
20241217,130600,314301820,4020,4020,4020,4020,131
20241217,130500,313775200,4020,4020,4025,4020,80
20241217,130400,313453560,4020,4020,4020,4020,348
20241217,130300,312054600,4020,4020,4025,4020,132
20241217,130200,311523915,4020,4020,4020,4020,136
20241217,130100,310977195,4020,4025,4030,4020,77
20241217,130000,310667515,4025,4020,4025,4020,161
20241217,125900,310020200,4020,4020,4025,4020,139
20241217,125800,309461415,4020,4020,4020,4020,67
20241217,125700,309192075,4020,4020,4025,4020,310
20241217,125600,307945745,4020,4020,4020,4020,75
20241217,125500,307644245,4020,4020,4020,4020,131
20241217,125400,307117625,4020,4025,4025,4020,260
20241217,125300,306072205,4020,4020,4020,4020,108
20241217,125200,305638045,4020,4005,4055,4005,1710
20241217,125100,298729480,4005,4005,4005,4005,141
20241217,125000,298164775,4005,4005,4035,4005,554
20241217,124900,295939875,4010,4005,4010,4005,77
20241217,124800,295631355,4005,4010,4035,4005,367
20241217,124700,294154675,4005,4005,4010,4005,101
20241217,124600,293750160,4005,4005,4005,4005,250
20241217,124500,292748910,4005,4005,4005,4005,75
20241217,124400,292448535,4005,4005,4005,4005,157
20241217,124300,291819750,4005,4005,4040,4005,816
20241217,124200,288539415,4005,4010,4015,4005,140
20241217,124100,287978005,4010,4005,4015,4005,193
20241217,124000,287204395,4005,4005,4010,4005,82
20241217,123900,286875940,4005,4005,4005,4005,265
20241217,123800,285814615,4005,4005,4010,4005,90
20241217,123700,285454100,4005,4005,4010,4005,184
20241217,123600,284717170,4005,4005,4005,4005,2554
20241217,123500,274488400,4010,4005,4010,4005,100
20241217,123400,274087895,4005,4010,4010,4005,105
20241217,123300,273667155,4015,4005,4015,4005,71
20241217,123200,273382785,4005,4010,4035,4005,546
20241217,123100,271189965,4005,4005,4005,4005,79
20241217,123000,270873570,4005,4005,4005,4005,155
20241217,122900,270252795,4005,4005,4005,4005,232
20241217,122800,269323635,4005,4005,4005,4005,68
20241217,122700,269051295,4005,4005,4010,4005,176
20241217,122600,268346320,4005,4010,4010,4005,50
20241217,122500,268146065,4005,4005,4010,4005,311
20241217,122400,266900500,4015,4005,4015,4005,72
20241217,122300,266612105,4010,4005,4010,4005,133
20241217,122200,266079420,4010,4005,4035,4005,544
20241217,122100,263895415,4005,4005,4005,4005,114
20241217,122000,263438845,4005,4005,4005,4005,158
20241217,121900,262806055,4005,4005,4005,4005,104
20241217,121800,262389535,4010,4005,4035,4005,496
20241217,121700,260397185,4005,4005,4010,4005,87
20241217,121600,260048675,4005,4005,4005,4005,131
20241217,121500,259524020,4005,4005,4005,4005,74
20241217,121400,259227650,4005,4005,4010,4005,265
20241217,121300,258166315,4010,4010,4010,4005,143
20241217,121200,257593570,4005,4005,4005,4005,104
20241217,121100,257177050,4005,4005,4005,4005,282
20241217,121000,256047640,4005,4010,4035,4005,975
20241217,120900,252127725,4010,4010,4015,4010,211
20241217,120800,251281240,4005,4005,4015,4005,146
20241217,120700,250695850,4005,4005,4010,4005,302
20241217,120600,249486205,4005,4005,4015,4005,2894
20241217,120500,237882640,4010,4005,4010,4005,289
20241217,120400,236723995,4005,4010,4010,4005,620
20241217,120300,234239125,4005,4005,4010,4005,192
20241217,120200,233469820,4000,4000,4000,4000,141
20241217,120100,232905820,4000,4005,4005,4000,812
20241217,120000,229657575,4005,4000,4005,4000,291
20241217,115900,228492390,4005,4005,4005,4005,163
20241217,115800,227839575,4005,4005,4005,4000,174
20241217,115700,227142715,4005,4005,4005,4000,256
20241217,115600,226117550,4005,4005,4010,4000,102
20241217,115500,225709050,4010,4005,4010,4005,108
20241217,115400,225276505,4010,4005,4010,4005,125
20241217,115300,224775845,4005,4005,4005,4005,257
20241217,115200,223746560,4005,4005,4010,4005,109
20241217,115100,223309965,4005,4005,4005,4005,137
20241217,115000,222761280,4005,4005,4005,4005,135
20241217,114900,222220605,4005,4005,4010,4005,245
20241217,114800,221239365,4005,4005,4005,4005,118
20241217,114700,220766775,4010,4005,4010,4005,127
20241217,114600,220258130,4005,4005,4005,4005,258
20241217,114500,219224840,4005,4005,4005,4005,76
20241217,114400,218920460,4005,4005,4005,4005,375
20241217,114300,217418585,4005,4000,4005,4000,151
20241217,114200,216814130,4000,3995,4005,3995,395
20241217,114100,215233170,3995,4000,4000,3995,155
20241217,114000,214613710,4005,4005,4005,4005,31
20241217,113900,214489555,4005,4000,4005,4000,294
20241217,113800,213312955,4000,4000,4005,4000,96
20241217,113700,212928735,4000,3995,4005,3995,154
20241217,113600,212312605,3990,3990,3995,3990,153
20241217,113500,211702035,3990,3990,3990,3990,198
20241217,113400,210912015,3990,3990,3995,3990,181
20241217,113300,210189755,3990,3990,3990,3990,68
20241217,113200,209918435,3990,3990,3995,3990,254
20241217,113100,208904970,3990,3995,4005,3990,393
20241217,113000,207332325,3990,3990,4000,3990,1257
20241217,112900,202305885,3990,3995,3995,3990,138
20241217,112800,201754875,3995,3995,3995,3990,228
20241217,112700,200844230,3995,3990,3995,3990,144
20241217,112600,200269370,3990,3995,4000,3990,1222
20241217,112500,195391100,3990,3990,3995,3990,162
20241217,112400,194744585,3990,3990,3990,3990,215
20241217,112300,193886735,3990,3990,3990,3990,138
20241217,112200,193336115,3995,3990,3995,3990,80
20241217,112100,193016905,3990,3990,3990,3990,260
20241217,112000,191979505,3990,3990,3990,3990,153
20241217,111900,191369035,3990,3990,3995,3990,75
20241217,111800,191069780,3995,3990,3995,3990,132
20241217,111700,190543085,3990,3995,3995,3990,6711
20241217,111600,163735250,3995,3995,3995,3995,157
20241217,111500,163108035,3995,3995,4000,3995,296
20241217,111400,161924540,3995,3995,4000,3995,268
20241217,111300,160853815,3995,3995,4000,3995,133
20241217,111200,160322470,3995,3995,3995,3995,51
20241217,111100,160118725,3995,3995,3995,3995,182
20241217,111000,159391635,3995,3995,4000,3995,191
20241217,110900,158628505,3995,3995,3995,3995,166
20241217,110800,157965335,3995,4000,4000,3995,139
20241217,110700,157409705,3995,3995,3995,3995,282
20241217,110600,156283115,4000,3995,4000,3995,184
20241217,110500,155547775,4000,3995,4000,3995,449
20241217,110400,153752020,4000,4000,4000,3995,167
20241217,110300,153084705,3995,4005,4005,3995,8628
20241217,110200,118559810,4005,4005,4010,4005,770
20241217,110100,115475950,4005,4005,4010,4005,91
20241217,110000,115111405,4005,4005,4005,4005,138
20241217,105900,114558715,4005,4005,4005,4005,217
20241217,105800,113689630,4005,4005,4005,4005,111
20241217,105700,113245075,4005,4005,4010,4005,172
20241217,105600,112556165,4010,4005,4010,4005,202
20241217,105500,111747135,4005,4005,4005,4005,132
20241217,105400,111218475,4005,4005,4005,4005,95
20241217,105300,110838000,4005,4005,4010,4005,150
20241217,105200,110237195,4005,4005,4005,4005,193
20241217,105100,109464230,4005,4005,4010,4005,145
20241217,105000,108883490,4005,4005,4005,4005,232
20241217,104900,107954330,4005,4005,4010,4005,201
20241217,104800,107149310,4010,4005,4010,4005,144
20241217,104700,106572540,4005,4005,4010,4005,145
20241217,104600,105991465,4005,4005,4010,4005,178
20241217,104500,105278460,4005,4005,4010,4005,183
20241217,104400,104545495,4005,4005,4005,4005,167
20241217,104300,103876660,4005,4005,4010,4005,131
20241217,104200,103352000,4005,4005,4005,4005,224
20241217,104100,102454880,4005,4005,4010,4005,171
20241217,104000,101769965,4005,4005,4005,4005,48
20241217,103900,101577725,4005,4005,4005,4005,155
20241217,103800,100956950,4005,4010,4010,4005,222
20241217,103700,100067835,4005,4005,4005,4005,157
20241217,103600,99439050,4005,4010,4010,4005,1310
20241217,103500,94192450,4005,4005,4010,4005,74
20241217,103400,93896075,4005,4010,4010,4005,267
20241217,103300,92826725,4005,4005,4005,4005,69
20241217,103200,92550380,4005,4005,4005,4005,166
20241217,103100,91885550,4005,4005,4005,4005,201
20241217,103000,91080545,4005,4005,4010,4005,165
20241217,102900,90419665,4005,4005,4005,4005,94
20241217,102800,90043195,4005,4005,4005,4005,164
20241217,102700,89386375,4005,4005,4010,4005,315
20241217,102600,88124745,4005,4005,4005,4005,52
20241217,102500,87916485,4005,4005,4010,4005,196
20241217,102400,87131480,4005,4010,4010,4005,205
20241217,102300,86310390,4005,4005,4005,4005,159
20241217,102200,85673595,4005,4005,4005,4005,75
20241217,102100,85373220,4005,4005,4005,4005,109
20241217,102000,84936675,4005,4000,4005,4000,321
20241217,101900,83651585,4005,4000,4005,4000,82
20241217,101800,83323570,4000,4000,4000,4000,157
20241217,101700,82695570,4005,4000,4005,4000,200
20241217,101600,81895565,4005,4000,4005,4000,144
20241217,101500,81318945,4000,4000,4005,4000,86
20241217,101400,80974895,4005,4000,4005,4000,484
20241217,101300,79038890,4000,4005,4005,4000,639
20241217,101200,76479715,4005,4005,4005,4005,104
20241217,101100,76063195,4005,4005,4005,4005,184
20241217,101000,75326275,4005,4005,4005,4005,100
20241217,100900,74925775,4005,4005,4010,4005,247
20241217,100800,73936495,4005,4010,4010,4005,100
20241217,100700,73535990,4005,4010,4010,4005,142
20241217,100600,72967255,4005,4005,4005,4005,359
20241217,100500,71529460,4005,4010,4010,4005,55
20241217,100400,71309155,4010,4010,4010,4005,145
20241217,100300,70728390,4005,4010,4010,4005,84
20241217,100200,70391815,4015,4015,4015,4015,224
20241217,100100,69492455,4010,4010,4010,4010,100
20241217,100000,69091455,4010,4010,4010,4010,133
20241217,095900,68558125,4010,4010,4015,4010,467
20241217,095800,66683585,4010,4010,4010,4010,113
20241217,095700,66230455,4010,4010,4010,4010,133
20241217,095600,65697125,4010,4010,4010,4010,75
20241217,095500,65396375,4010,4015,4020,4010,319
20241217,095400,64116070,4015,4015,4015,4015,140
20241217,095300,63553970,4015,4015,4015,4015,133
20241217,095200,63019975,4015,4015,4020,4010,199
20241217,095100,62221265,4015,4015,4020,4015,183
20241217,095000,61486385,4015,4020,4020,4015,162
20241217,094900,60835240,4020,4025,4025,4020,382
20241217,094800,59299565,4020,4020,4030,4020,324
20241217,094700,57996295,4020,4020,4025,4020,136
20241217,094600,57449550,4020,4015,4025,4015,173
20241217,094500,56754430,4015,4015,4020,4015,199
20241217,094400,55955440,4015,4015,4020,4015,134
20241217,094300,55417420,4015,4015,4015,4015,133
20241217,094200,54883425,4015,4015,4020,4015,423
20241217,094100,53183335,4015,4020,4020,4015,302
20241217,094000,51970795,4015,4015,4020,4015,77
20241217,093900,51661630,4015,4015,4015,4015,157
20241217,093800,51031275,4020,4025,4035,4020,149
20241217,093700,50430975,4030,4025,4030,4025,333
20241217,093600,49090390,4025,4020,4030,4020,179
20241217,093500,48370345,4020,4015,4025,4015,77
20241217,093400,48061170,4015,4020,4035,4015,307
20241217,093300,46827680,4015,4015,4040,4010,122
20241217,093200,46338040,4010,4010,4015,4010,135
20241217,093100,45796675,4010,4010,4010,4010,75
20241217,093000,45495925,4010,4010,4040,4010,267
20241217,092900,44425200,4015,4015,4035,4010,233
20241217,092800,43488725,4010,4010,4015,4010,159
20241217,092700,42851060,4010,4015,4015,4010,247
20241217,092600,41859745,4015,4015,4015,4015,97
20241217,092500,41470290,4015,4020,4020,4015,222
20241217,092400,40578090,4020,4020,4020,4020,93
20241217,092300,40204230,4020,4025,4025,4020,233
20241217,092200,39267520,4025,4025,4025,4025,99
20241217,092100,38869045,4025,4050,4050,4025,5952
20241217,092000,14831905,4050,4055,4055,4050,31
20241217,091900,14706325,4055,4055,4055,4055,1
20241217,091800,14702270,4050,4055,4055,4050,71
20241217,091700,14414485,4055,4070,4070,4055,1389
20241217,091600,8769795,4065,4065,4065,4065,20
20241217,091500,8688495,4065,4080,4080,4065,37
20241217,091400,8537565,4065,4065,4065,4065,0
20241217,091300,8537565,4065,4065,4065,4065,0
20241217,091200,8537565,4065,4065,4065,4060,7
20241217,091100,8509115,4065,4060,4065,4055,69
20241217,091000,8229025,4055,4055,4055,4055,0
20241217,090900,8229025,4055,4055,4055,4055,0
20241217,090800,8229025,4055,4055,4055,4055,0
20241217,090700,8229025,4055,4060,4060,4055,66
20241217,090600,7961165,4055,4075,4075,4055,49
20241217,090500,7761570,4055,4055,4055,4055,0
20241217,090400,7761570,4055,4055,4055,4055,0
20241217,090300,7761570,4055,4055,4055,4055,20
20241217,090200,7680470,4055,4055,4055,4055,0
20241217,090100,7680470,4055,4055,4055,4055,1884
20241217,090000,40850,4085,4085,4085,4085,10