KissMeData/246720/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205500,60836315,4650,4650,4650,4650,31
20241217,205400,60836315,4650,4650,4650,4650,0
20241217,205300,60836315,4650,4650,4650,4650,0
20241217,205200,60836315,4650,4650,4650,4650,0
20241217,205100,60836315,4650,4650,4650,4650,0
20241217,205000,60836315,4650,4650,4650,4650,0
20241217,204900,60836315,4650,4650,4650,4650,0
20241217,204800,60836315,4650,4650,4650,4650,0
20241217,204700,60836315,4650,4650,4650,4650,0
20241217,204600,60836315,4650,4650,4650,4650,0
20241217,204500,60836315,4650,4650,4650,4650,0
20241217,204400,60836315,4650,4650,4650,4650,0
20241217,204300,60836315,4650,4650,4650,4650,0
20241217,204200,60836315,4650,4650,4650,4650,0
20241217,204100,60836315,4650,4650,4650,4650,0
20241217,204000,60836315,4650,4650,4650,4650,0
20241217,203900,60836315,4650,4650,4650,4650,0
20241217,203800,60836315,4650,4650,4650,4650,0
20241217,203700,60836315,4650,4650,4650,4650,0
20241217,203600,60836315,4650,4650,4650,4650,0
20241217,203500,60836315,4650,4650,4650,4650,0
20241217,203400,60836315,4650,4650,4650,4650,0
20241217,203300,60836315,4650,4650,4650,4650,0
20241217,203200,60836315,4650,4650,4650,4650,0
20241217,203100,60836315,4650,4650,4650,4650,0
20241217,203000,60836315,4650,4650,4650,4650,0
20241217,202900,60836315,4650,4650,4650,4650,0
20241217,202800,60836315,4650,4650,4650,4650,0
20241217,202700,60836315,4650,4650,4650,4650,0
20241217,202600,60836315,4650,4650,4650,4650,0
20241217,202500,60836315,4650,4650,4650,4650,31
20241217,202400,60836315,4650,4650,4650,4650,0
20241217,202300,60836315,4650,4650,4650,4650,0
20241217,202200,60836315,4650,4650,4650,4650,0
20241217,202100,60836315,4650,4650,4650,4650,0
20241217,202000,60836315,4650,4650,4650,4650,0
20241217,201900,60836315,4650,4650,4650,4650,0
20241217,201800,60836315,4650,4650,4650,4650,0
20241217,201700,60836315,4650,4650,4650,4650,0
20241217,201600,60836315,4650,4650,4650,4650,0
20241217,201500,60836315,4650,4650,4650,4650,0
20241217,201400,60836315,4650,4650,4650,4650,0
20241217,201300,60836315,4650,4650,4650,4650,0
20241217,201200,60836315,4650,4650,4650,4650,0
20241217,201100,60836315,4650,4650,4650,4650,0
20241217,201000,60836315,4650,4650,4650,4650,0
20241217,200900,60836315,4650,4650,4650,4650,0
20241217,200800,60836315,4650,4650,4650,4650,0
20241217,200700,60836315,4650,4650,4650,4650,0
20241217,200600,60836315,4650,4650,4650,4650,0
20241217,200500,60836315,4650,4650,4650,4650,0
20241217,200400,60836315,4650,4650,4650,4650,0
20241217,200300,60836315,4650,4650,4650,4650,0
20241217,200200,60836315,4650,4650,4650,4650,0
20241217,200100,60836315,4650,4650,4650,4650,0
20241217,200000,60836315,4650,4650,4650,4650,0
20241217,195900,60836315,4650,4650,4650,4650,0
20241217,195800,60836315,4650,4650,4650,4650,0
20241217,195700,60836315,4650,4650,4650,4650,0
20241217,195600,60836315,4650,4650,4650,4650,0
20241217,195500,60836315,4650,4650,4650,4650,31
20241217,195400,60836315,4650,4650,4650,4650,0
20241217,195300,60836315,4650,4650,4650,4650,0
20241217,195200,60836315,4650,4650,4650,4650,0
20241217,195100,60836315,4650,4650,4650,4650,0
20241217,195000,60836315,4650,4650,4650,4650,0
20241217,194900,60836315,4650,4650,4650,4650,0
20241217,194800,60836315,4650,4650,4650,4650,0
20241217,194700,60836315,4650,4650,4650,4650,0
20241217,194600,60836315,4650,4650,4650,4650,0
20241217,194500,60836315,4650,4650,4650,4650,0
20241217,194400,60836315,4650,4650,4650,4650,0
20241217,194300,60836315,4650,4650,4650,4650,0
20241217,194200,60836315,4650,4650,4650,4650,0
20241217,194100,60836315,4650,4650,4650,4650,0
20241217,194000,60836315,4650,4650,4650,4650,0
20241217,193900,60836315,4650,4650,4650,4650,0
20241217,193800,60836315,4650,4650,4650,4650,0
20241217,193700,60836315,4650,4650,4650,4650,0
20241217,193600,60836315,4650,4650,4650,4650,0
20241217,193500,60836315,4650,4650,4650,4650,0
20241217,193400,60836315,4650,4650,4650,4650,0
20241217,193300,60836315,4650,4650,4650,4650,0
20241217,193200,60836315,4650,4650,4650,4650,0
20241217,193100,60836315,4650,4650,4650,4650,0
20241217,193000,60836315,4650,4650,4650,4650,0
20241217,192900,60836315,4650,4650,4650,4650,0
20241217,192800,60836315,4650,4650,4650,4650,0
20241217,192700,60836315,4650,4650,4650,4650,0
20241217,192600,60836315,4650,4650,4650,4650,0
20241217,192500,60836315,4650,4650,4650,4650,31
20241217,192400,60836315,4650,4650,4650,4650,0
20241217,192300,60836315,4650,4650,4650,4650,0
20241217,192200,60836315,4650,4650,4650,4650,0
20241217,192100,60836315,4650,4650,4650,4650,0
20241217,192000,60836315,4650,4650,4650,4650,0
20241217,191900,60836315,4650,4650,4650,4650,0
20241217,191800,60836315,4650,4650,4650,4650,0
20241217,191700,60836315,4650,4650,4650,4650,0
20241217,191600,60836315,4650,4650,4650,4650,0
20241217,191500,60836315,4650,4650,4650,4650,0
20241217,191400,60836315,4650,4650,4650,4650,0
20241217,191300,60836315,4650,4650,4650,4650,0
20241217,191200,60836315,4650,4650,4650,4650,0
20241217,191100,60836315,4650,4650,4650,4650,0
20241217,191000,60836315,4650,4650,4650,4650,0
20241217,190900,60836315,4650,4650,4650,4650,0
20241217,190800,60836315,4650,4650,4650,4650,0
20241217,190700,60836315,4650,4650,4650,4650,0
20241217,190600,60836315,4650,4650,4650,4650,0
20241217,190500,60836315,4650,4650,4650,4650,0
20241217,190400,60836315,4650,4650,4650,4650,0
20241217,190300,60836315,4650,4650,4650,4650,0
20241217,190200,60836315,4650,4650,4650,4650,0
20241217,190100,60836315,4650,4650,4650,4650,0
20241217,190000,60836315,4650,4650,4650,4650,0
20241217,185900,60836315,4650,4650,4650,4650,0
20241217,185800,60836315,4650,4650,4650,4650,0
20241217,185700,60836315,4650,4650,4650,4650,0
20241217,185600,60836315,4650,4650,4650,4650,0
20241217,185500,60836315,4650,4650,4650,4650,31
20241217,185400,60836315,4650,4650,4650,4650,0
20241217,185300,60836315,4650,4650,4650,4650,0
20241217,185200,60836315,4650,4650,4650,4650,0
20241217,185100,60836315,4650,4650,4650,4650,0
20241217,185000,60836315,4650,4650,4650,4650,0
20241217,184900,60836315,4650,4650,4650,4650,0
20241217,184800,60836315,4650,4650,4650,4650,0
20241217,184700,60836315,4650,4650,4650,4650,0
20241217,184600,60836315,4650,4650,4650,4650,0
20241217,184500,60836315,4650,4650,4650,4650,0
20241217,184400,60836315,4650,4650,4650,4650,0
20241217,184300,60836315,4650,4650,4650,4650,0
20241217,184200,60836315,4650,4650,4650,4650,0
20241217,184100,60836315,4650,4650,4650,4650,0
20241217,184000,60836315,4650,4650,4650,4650,0
20241217,183900,60836315,4650,4650,4650,4650,0
20241217,183800,60836315,4650,4650,4650,4650,0
20241217,183700,60836315,4650,4650,4650,4650,0
20241217,183600,60836315,4650,4650,4650,4650,0
20241217,183500,60836315,4650,4650,4650,4650,0
20241217,183400,60836315,4650,4650,4650,4650,0
20241217,183300,60836315,4650,4650,4650,4650,0
20241217,183200,60836315,4650,4650,4650,4650,0
20241217,183100,60836315,4650,4650,4650,4650,0
20241217,183000,60836315,4650,4650,4650,4650,0
20241217,182900,60836315,4650,4650,4650,4650,0
20241217,182800,60836315,4650,4650,4650,4650,0
20241217,182700,60836315,4650,4650,4650,4650,0
20241217,182600,60836315,4650,4650,4650,4650,0
20241217,182500,60836315,4650,4650,4650,4650,31
20241217,182400,60836315,4650,4650,4650,4650,0
20241217,182300,60836315,4650,4650,4650,4650,0
20241217,182200,60836315,4650,4650,4650,4650,0
20241217,182100,60836315,4650,4650,4650,4650,0
20241217,182000,60836315,4650,4650,4650,4650,0
20241217,181900,60836315,4650,4650,4650,4650,0
20241217,181800,60836315,4650,4650,4650,4650,0
20241217,181700,60836315,4650,4650,4650,4650,0
20241217,181600,60836315,4650,4650,4650,4650,0
20241217,181500,60836315,4650,4650,4650,4650,0
20241217,181400,60836315,4650,4650,4650,4650,0
20241217,181300,60836315,4650,4650,4650,4650,0
20241217,181200,60836315,4650,4650,4650,4650,0
20241217,181100,60836315,4650,4650,4650,4650,0
20241217,181000,60836315,4650,4650,4650,4650,0
20241217,180900,60836315,4650,4650,4650,4650,0
20241217,180800,60836315,4650,4650,4650,4650,0
20241217,180700,60836315,4650,4650,4650,4650,0
20241217,180600,60836315,4650,4650,4650,4650,0
20241217,180500,60836315,4650,4650,4650,4650,0
20241217,180400,60836315,4650,4650,4650,4650,0
20241217,180300,60836315,4650,4650,4650,4650,0
20241217,180200,60836315,4650,4650,4650,4650,0
20241217,180100,60836315,4650,4650,4650,4650,0
20241217,180000,60836315,4650,4650,4650,4650,0
20241217,175900,60836315,4650,4650,4650,4650,0
20241217,175800,60836315,4650,4650,4650,4650,0
20241217,175700,60836315,4650,4650,4650,4650,0
20241217,175600,60836315,4650,4650,4650,4650,0
20241217,175500,60836315,4650,4650,4650,4650,31
20241217,175400,60836315,4650,4650,4650,4650,0
20241217,175300,60836315,4650,4650,4650,4650,0
20241217,175200,60836315,4650,4650,4650,4650,0
20241217,175100,60836315,4650,4650,4650,4650,0
20241217,175000,60836315,4650,4650,4650,4650,0
20241217,174900,60836315,4650,4650,4650,4650,0
20241217,174800,60836315,4650,4650,4650,4650,0
20241217,174700,60836315,4650,4650,4650,4650,0
20241217,174600,60836315,4650,4650,4650,4650,0
20241217,174500,60836315,4650,4650,4650,4650,0
20241217,174400,60836315,4650,4650,4650,4650,0
20241217,174300,60836315,4650,4650,4650,4650,0
20241217,174200,60836315,4650,4650,4650,4650,0
20241217,174100,60836315,4650,4650,4650,4650,0
20241217,174000,60836315,4650,4650,4650,4650,0
20241217,173900,60836315,4650,4650,4650,4650,0
20241217,173800,60836315,4650,4650,4650,4650,0
20241217,173700,60836315,4650,4650,4650,4650,0
20241217,173600,60836315,4650,4650,4650,4650,0
20241217,173500,60836315,4650,4650,4650,4650,0
20241217,173400,60836315,4650,4650,4650,4650,0
20241217,173300,60836315,4650,4650,4650,4650,0
20241217,173200,60836315,4650,4650,4650,4650,0
20241217,173100,60836315,4650,4650,4650,4650,0
20241217,173000,60836315,4650,4650,4650,4650,0
20241217,172900,60836315,4650,4650,4650,4650,0
20241217,172800,60836315,4650,4650,4650,4650,0
20241217,172700,60836315,4650,4650,4650,4650,0
20241217,172600,60836315,4650,4650,4650,4650,0
20241217,172500,60836315,4650,4650,4650,4650,31
20241217,172400,60836315,4650,4650,4650,4650,0
20241217,172300,60836315,4650,4650,4650,4650,0
20241217,172200,60836315,4650,4650,4650,4650,0
20241217,172100,60836315,4650,4650,4650,4650,0
20241217,172000,60836315,4650,4650,4650,4650,0
20241217,171900,60836315,4650,4650,4650,4650,0
20241217,171800,60836315,4650,4650,4650,4650,0
20241217,171700,60836315,4650,4650,4650,4650,0
20241217,171600,60836315,4650,4650,4650,4650,0
20241217,171500,60836315,4650,4650,4650,4650,0
20241217,171400,60836315,4650,4650,4650,4650,0
20241217,171300,60836315,4650,4650,4650,4650,0
20241217,171200,60836315,4650,4650,4650,4650,0
20241217,171100,60836315,4650,4650,4650,4650,0
20241217,171000,60836315,4650,4650,4650,4650,0
20241217,170900,60836315,4650,4650,4650,4650,0
20241217,170800,60836315,4650,4650,4650,4650,0
20241217,170700,60836315,4650,4650,4650,4650,0
20241217,170600,60836315,4650,4650,4650,4650,0
20241217,170500,60836315,4650,4650,4650,4650,0
20241217,170400,60836315,4650,4650,4650,4650,0
20241217,170300,60836315,4650,4650,4650,4650,0
20241217,170200,60836315,4650,4650,4650,4650,0
20241217,170100,60836315,4650,4650,4650,4650,0
20241217,170000,60836315,4650,4650,4650,4650,0
20241217,165900,60836315,4650,4650,4650,4650,0
20241217,165800,60836315,4650,4650,4650,4650,0
20241217,165700,60836315,4650,4650,4650,4650,0
20241217,165600,60836315,4650,4650,4650,4650,0
20241217,165500,60836315,4650,4650,4650,4650,31
20241217,165400,60836315,4650,4650,4650,4650,0
20241217,165300,60836315,4650,4650,4650,4650,0
20241217,165200,60836315,4650,4650,4650,4650,0
20241217,165100,60836315,4650,4650,4650,4650,0
20241217,165000,60836315,4650,4650,4650,4650,0
20241217,164900,60836315,4650,4650,4650,4650,0
20241217,164800,60836315,4650,4650,4650,4650,0
20241217,164700,60836315,4650,4650,4650,4650,0
20241217,164600,60836315,4650,4650,4650,4650,0
20241217,164500,60836315,4650,4650,4650,4650,0
20241217,164400,60836315,4650,4650,4650,4650,0
20241217,164300,60836315,4650,4650,4650,4650,0
20241217,164200,60836315,4650,4650,4650,4650,0
20241217,164100,60836315,4650,4650,4650,4650,0
20241217,164000,60836315,4650,4650,4650,4650,0
20241217,163900,60836315,4650,4650,4650,4650,0
20241217,163800,60836315,4650,4650,4650,4650,0
20241217,163700,60836315,4650,4650,4650,4650,0
20241217,163600,60836315,4650,4650,4650,4650,0
20241217,163500,60836315,4650,4650,4650,4650,0
20241217,163400,60836315,4650,4650,4650,4650,0
20241217,163300,60836315,4650,4650,4650,4650,0
20241217,163200,60836315,4650,4650,4650,4650,0
20241217,163100,60836315,4650,4650,4650,4650,0
20241217,163000,60836315,4650,4650,4650,4650,0
20241217,162900,60836315,4650,4650,4650,4650,0
20241217,162800,60836315,4650,4650,4650,4650,0
20241217,162700,60836315,4650,4650,4650,4650,0
20241217,162600,60836315,4650,4650,4650,4650,0
20241217,162500,60836315,4650,4650,4650,4650,31
20241217,162400,60836315,4650,4650,4650,4650,0
20241217,162300,60836315,4650,4650,4650,4650,0
20241217,162200,60836315,4650,4650,4650,4650,0
20241217,162100,60836315,4650,4650,4650,4650,0
20241217,162000,60836315,4650,4650,4650,4650,0
20241217,161900,60836315,4650,4650,4650,4650,0
20241217,161800,60836315,4650,4650,4650,4650,0
20241217,161700,60836315,4650,4650,4650,4650,0
20241217,161600,60836315,4650,4650,4650,4650,0
20241217,161500,60836315,4650,4650,4650,4650,0
20241217,161400,60836315,4650,4650,4650,4650,0
20241217,161300,60836315,4650,4650,4650,4650,0
20241217,161200,60836315,4650,4650,4650,4650,0
20241217,161100,60836315,4650,4650,4650,4650,0
20241217,161000,60836315,4650,4650,4650,4650,0
20241217,160900,60836315,4650,4650,4650,4650,0
20241217,160800,60836315,4650,4650,4650,4650,0
20241217,160700,60836315,4650,4650,4650,4650,0
20241217,160600,60836315,4650,4650,4650,4650,0
20241217,160500,60836315,4650,4650,4650,4650,0
20241217,160400,60836315,4650,4650,4650,4650,0
20241217,160300,60836315,4650,4650,4650,4650,0
20241217,160200,60836315,4650,4650,4650,4650,0
20241217,160100,60836315,4650,4650,4650,4650,0
20241217,160000,60836315,4650,4650,4650,4650,0
20241217,155900,60836315,4650,4650,4650,4650,0
20241217,155800,60836315,4650,4650,4650,4650,0
20241217,155700,60836315,4650,4650,4650,4650,0
20241217,155600,60836315,4650,4650,4650,4650,0
20241217,155500,60836315,4650,4650,4650,4650,31
20241217,155400,60836315,4650,4650,4650,4650,0
20241217,155300,60836315,4650,4650,4650,4650,0
20241217,155200,60836315,4650,4650,4650,4650,0
20241217,155100,60836315,4650,4650,4650,4650,0
20241217,155000,60836315,4650,4650,4650,4650,0
20241217,154900,60836315,4650,4650,4650,4650,0
20241217,154800,60836315,4650,4650,4650,4650,0
20241217,154700,60836315,4650,4650,4650,4650,0
20241217,154600,60836315,4650,4650,4650,4650,0
20241217,154500,60836315,4650,4650,4650,4650,0
20241217,154400,60836315,4650,4650,4650,4650,0
20241217,154300,60836315,4650,4650,4650,4650,0
20241217,154200,60836315,4650,4650,4650,4650,0
20241217,154100,60836315,4650,4650,4650,4650,0
20241217,154000,60836315,4650,4650,4650,4650,0
20241217,153900,60836315,4650,4650,4650,4650,0
20241217,153800,60836315,4650,4650,4650,4650,0
20241217,153700,60836315,4650,4650,4650,4650,0
20241217,153600,60836315,4650,4650,4650,4650,0
20241217,153500,60836315,4650,4650,4650,4650,0
20241217,153400,60836315,4650,4650,4650,4650,0
20241217,153300,60836315,4650,4650,4650,4650,0
20241217,153200,60836315,4650,4650,4650,4650,0
20241217,153100,60836315,4650,4650,4650,4650,0
20241217,153000,60836315,4650,4650,4650,4650,31
20241217,152900,60692165,4650,4650,4650,4650,0
20241217,152800,60692165,4650,4650,4650,4650,0
20241217,152700,60692165,4650,4650,4650,4650,0
20241217,152600,60692165,4650,4650,4650,4650,0
20241217,152500,60692165,4650,4650,4650,4650,0
20241217,152400,60692165,4650,4650,4650,4650,0
20241217,152300,60692165,4650,4650,4650,4650,0
20241217,152200,60692165,4650,4650,4650,4650,0
20241217,152100,60692165,4650,4650,4650,4650,0
20241217,152000,60692165,4650,4650,4650,4650,0
20241217,151900,60692165,4650,4650,4650,4650,0
20241217,151800,60692165,4650,4650,4650,4650,0
20241217,151700,60692165,4650,4650,4650,4650,1
20241217,151600,60687515,4625,4625,4625,4625,0
20241217,151500,60687515,4625,4625,4625,4625,6
20241217,151400,60659765,4645,4645,4645,4645,0
20241217,151300,60659765,4645,4645,4645,4645,8
20241217,151200,60622605,4645,4645,4645,4645,0
20241217,151100,60622605,4645,4645,4645,4645,0
20241217,151000,60622605,4645,4645,4645,4645,0
20241217,150900,60622605,4645,4645,4645,4645,0
20241217,150800,60622605,4645,4645,4645,4645,7
20241217,150700,60590090,4645,4645,4645,4645,13
20241217,150600,60529705,4645,4645,4645,4645,6
20241217,150500,60501835,4650,4650,4650,4650,0
20241217,150400,60501835,4650,4650,4650,4650,0
20241217,150300,60501835,4650,4650,4650,4650,0
20241217,150200,60501835,4650,4650,4650,4650,7
20241217,150100,60469285,4645,4645,4645,4645,55
20241217,150000,60213810,4645,4645,4645,4645,0
20241217,145900,60213810,4645,4640,4645,4640,6000
20241217,145800,32344080,4640,4640,4640,4640,50
20241217,145700,32112080,4640,4640,4640,4640,0
20241217,145600,32112080,4640,4640,4640,4640,0
20241217,145500,32112080,4640,4640,4640,4640,0
20241217,145400,32112080,4640,4640,4640,4640,0
20241217,145300,32112080,4640,4640,4640,4640,0
20241217,145200,32112080,4640,4640,4640,4640,0
20241217,145100,32112080,4640,4640,4640,4640,0
20241217,145000,32112080,4640,4640,4640,4640,0
20241217,144900,32112080,4640,4640,4640,4640,0
20241217,144800,32112080,4640,4640,4640,4640,0
20241217,144700,32112080,4640,4640,4640,4640,0
20241217,144600,32112080,4640,4640,4640,4640,0
20241217,144500,32112080,4640,4640,4640,4640,0
20241217,144400,32112080,4640,4640,4640,4640,0
20241217,144300,32112080,4640,4640,4640,4640,7
20241217,144200,32079600,4650,4650,4650,4650,0
20241217,144100,32079600,4650,4650,4650,4650,0
20241217,144000,32079600,4650,4650,4650,4650,0
20241217,143900,32079600,4650,4650,4650,4650,0
20241217,143800,32079600,4650,4650,4650,4650,1
20241217,143700,32074950,4610,4610,4610,4610,0
20241217,143600,32074950,4610,4610,4610,4610,0
20241217,143500,32074950,4610,4610,4610,4610,0
20241217,143400,32074950,4610,4630,4630,4610,197
20241217,143300,31166040,4650,4650,4650,4650,0
20241217,143200,31166040,4650,4650,4650,4650,0
20241217,143100,31166040,4650,4650,4650,4650,0
20241217,143000,31166040,4650,4650,4650,4650,0
20241217,142900,31166040,4650,4650,4650,4650,1
20241217,142800,31161390,4630,4630,4630,4630,1
20241217,142700,31156760,4650,4650,4650,4650,0
20241217,142600,31156760,4650,4650,4650,4650,0
20241217,142500,31156760,4650,4650,4650,4650,12
20241217,142400,31100960,4645,4645,4645,4645,56
20241217,142300,30840840,4650,4650,4650,4650,0
20241217,142200,30840840,4650,4650,4650,4650,0
20241217,142100,30840840,4650,4650,4650,4650,0
20241217,142000,30840840,4650,4650,4650,4650,1
20241217,141900,30836190,4645,4645,4645,4645,4
20241217,141800,30817610,4645,4645,4645,4645,1
20241217,141700,30812965,4640,4640,4640,4640,1
20241217,141600,30808325,4645,4645,4645,4645,1
20241217,141500,30803680,4635,4635,4635,4635,0
20241217,141400,30803680,4635,4635,4635,4635,0
20241217,141300,30803680,4635,4635,4635,4635,0
20241217,141200,30803680,4635,4635,4635,4635,0
20241217,141100,30803680,4635,4635,4635,4635,0
20241217,141000,30803680,4635,4635,4635,4635,0
20241217,140900,30803680,4635,4645,4650,4635,186
20241217,140800,29939080,4635,4635,4635,4635,113
20241217,140700,29415325,4650,4650,4650,4650,0
20241217,140600,29415325,4650,4650,4650,4650,0
20241217,140500,29415325,4650,4650,4650,4650,0
20241217,140400,29415325,4650,4650,4650,4650,0
20241217,140300,29415325,4650,4650,4650,4650,0
20241217,140200,29415325,4650,4650,4650,4650,0
20241217,140100,29415325,4650,4650,4650,4650,0
20241217,140000,29415325,4650,4650,4650,4650,0
20241217,135900,29415325,4650,4650,4650,4650,0
20241217,135800,29415325,4650,4650,4650,4650,0
20241217,135700,29415325,4650,4650,4650,4650,0
20241217,135600,29415325,4650,4650,4650,4650,0
20241217,135500,29415325,4650,4650,4650,4650,0
20241217,135400,29415325,4650,4650,4650,4650,0
20241217,135300,29415325,4650,4650,4650,4650,0
20241217,135200,29415325,4650,4650,4650,4650,0
20241217,135100,29415325,4650,4650,4650,4650,0
20241217,135000,29415325,4650,4650,4650,4650,0
20241217,134900,29415325,4650,4650,4650,4650,0
20241217,134800,29415325,4650,4650,4650,4650,1
20241217,134700,29410675,4640,4640,4640,4640,1
20241217,134600,29406035,4630,4630,4630,4630,0
20241217,134500,29406035,4630,4630,4630,4630,0
20241217,134400,29406035,4630,4630,4630,4630,0
20241217,134300,29406035,4630,4630,4630,4630,0
20241217,134200,29406035,4630,4630,4630,4630,0
20241217,134100,29406035,4630,4630,4630,4630,12
20241217,134000,29350475,4630,4630,4630,4630,1
20241217,133900,29345845,4645,4645,4645,4645,0
20241217,133800,29345845,4645,4645,4645,4645,0
20241217,133700,29345845,4645,4645,4645,4645,0
20241217,133600,29345845,4645,4645,4645,4645,0
20241217,133500,29345845,4645,4635,4645,4635,12
20241217,133400,29290215,4645,4645,4645,4645,0
20241217,133300,29290215,4645,4645,4645,4645,0
20241217,133200,29290215,4645,4645,4645,4645,0
20241217,133100,29290215,4645,4645,4645,4645,0
20241217,133000,29290215,4645,4645,4645,4645,0
20241217,132900,29290215,4645,4645,4645,4645,0
20241217,132800,29290215,4645,4645,4645,4645,4806
20241217,132700,6966345,4670,4670,4670,4670,0
20241217,132600,6966345,4670,4670,4670,4670,0
20241217,132500,6966345,4670,4670,4670,4670,0
20241217,132400,6966345,4670,4670,4670,4670,0
20241217,132300,6966345,4670,4670,4670,4670,0
20241217,132200,6966345,4670,4670,4670,4670,0
20241217,132100,6966345,4670,4670,4670,4670,0
20241217,132000,6966345,4670,4670,4670,4670,0
20241217,131900,6966345,4670,4670,4670,4670,0
20241217,131800,6966345,4670,4670,4670,4670,0
20241217,131700,6966345,4670,4670,4670,4670,0
20241217,131600,6966345,4670,4670,4670,4670,0
20241217,131500,6966345,4670,4670,4670,4670,0
20241217,131400,6966345,4670,4670,4670,4670,0
20241217,131300,6966345,4670,4670,4670,4670,0
20241217,131200,6966345,4670,4670,4670,4670,0
20241217,131100,6966345,4670,4670,4670,4670,0
20241217,131000,6966345,4670,4670,4670,4670,0
20241217,130900,6966345,4670,4670,4670,4670,0
20241217,130800,6966345,4670,4670,4670,4670,0
20241217,130700,6966345,4670,4670,4670,4670,0
20241217,130600,6966345,4670,4670,4670,4670,0
20241217,130500,6966345,4670,4670,4670,4670,0
20241217,130400,6966345,4670,4670,4670,4670,0
20241217,130300,6966345,4670,4670,4670,4670,0
20241217,130200,6966345,4670,4670,4670,4670,0
20241217,130100,6966345,4670,4670,4670,4670,0
20241217,130000,6966345,4670,4670,4670,4670,0
20241217,125900,6966345,4670,4670,4670,4670,0
20241217,125800,6966345,4670,4670,4670,4670,0
20241217,125700,6966345,4670,4670,4670,4670,0
20241217,125600,6966345,4670,4670,4670,4670,0
20241217,125500,6966345,4670,4670,4670,4670,0
20241217,125400,6966345,4670,4670,4670,4670,0
20241217,125300,6966345,4670,4670,4670,4670,0
20241217,125200,6966345,4670,4670,4670,4670,0
20241217,125100,6966345,4670,4670,4670,4670,0
20241217,125000,6966345,4670,4670,4670,4670,0
20241217,124900,6966345,4670,4670,4670,4670,0
20241217,124800,6966345,4670,4670,4670,4670,0
20241217,124700,6966345,4670,4670,4670,4670,0
20241217,124600,6966345,4670,4670,4670,4670,0
20241217,124500,6966345,4670,4670,4670,4670,0
20241217,124400,6966345,4670,4670,4670,4670,0
20241217,124300,6966345,4670,4670,4670,4670,0
20241217,124200,6966345,4670,4670,4670,4670,0
20241217,124100,6966345,4670,4670,4670,4670,0
20241217,124000,6966345,4670,4670,4670,4670,0
20241217,123900,6966345,4670,4670,4670,4670,0
20241217,123800,6966345,4670,4670,4670,4670,0
20241217,123700,6966345,4670,4670,4670,4670,0
20241217,123600,6966345,4670,4645,4670,4625,61
20241217,123500,6682875,4670,4670,4670,4670,0
20241217,123400,6682875,4670,4670,4670,4670,0
20241217,123300,6682875,4670,4670,4670,4670,0
20241217,123200,6682875,4670,4670,4670,4670,0
20241217,123100,6682875,4670,4670,4670,4670,0
20241217,123000,6682875,4670,4670,4670,4670,0
20241217,122900,6682875,4670,4670,4670,4670,300
20241217,122800,5281875,4680,4680,4680,4680,0
20241217,122700,5281875,4680,4680,4680,4680,0
20241217,122600,5281875,4680,4680,4680,4680,0
20241217,122500,5281875,4680,4680,4680,4680,0
20241217,122400,5281875,4680,4680,4680,4680,0
20241217,122300,5281875,4680,4680,4680,4680,0
20241217,122200,5281875,4680,4660,4680,4660,400
20241217,122100,3413060,4660,4660,4660,4660,0
20241217,122000,3413060,4660,4660,4660,4660,0
20241217,121900,3413060,4660,4660,4660,4660,0
20241217,121800,3413060,4660,4660,4660,4660,0
20241217,121700,3413060,4660,4660,4660,4660,0
20241217,121600,3413060,4660,4660,4660,4660,0
20241217,121500,3413060,4660,4660,4660,4660,0
20241217,121400,3413060,4660,4645,4660,4645,14
20241217,121300,3348015,4670,4670,4670,4670,0
20241217,121200,3348015,4670,4670,4670,4670,0
20241217,121100,3348015,4670,4670,4670,4670,0
20241217,121000,3348015,4670,4670,4670,4670,0
20241217,120900,3348015,4670,4670,4670,4670,0
20241217,120800,3348015,4670,4670,4670,4670,0
20241217,120700,3348015,4670,4670,4670,4670,0
20241217,120600,3348015,4670,4670,4670,4670,0
20241217,120500,3348015,4670,4670,4670,4670,0
20241217,120400,3348015,4670,4670,4670,4670,0
20241217,120300,3348015,4670,4670,4670,4670,0
20241217,120200,3348015,4670,4670,4670,4670,0
20241217,120100,3348015,4670,4670,4670,4670,0
20241217,120000,3348015,4670,4670,4670,4670,0
20241217,115900,3348015,4670,4670,4670,4670,0
20241217,115800,3348015,4670,4670,4670,4670,0
20241217,115700,3348015,4670,4670,4670,4670,0
20241217,115600,3348015,4670,4670,4670,4670,2
20241217,115500,3338675,4665,4665,4665,4665,0
20241217,115400,3338675,4665,4665,4665,4665,0
20241217,115300,3338675,4665,4665,4665,4665,0
20241217,115200,3338675,4665,4665,4665,4665,0
20241217,115100,3338675,4665,4665,4665,4665,3
20241217,115000,3324680,4660,4660,4660,4660,0
20241217,114900,3324680,4660,4655,4660,4655,190
20241217,114800,2439550,4655,4655,4655,4655,108
20241217,114700,1936810,4635,4635,4635,4635,1
20241217,114600,1932175,4655,4655,4655,4655,0
20241217,114500,1932175,4655,4655,4655,4655,0
20241217,114400,1932175,4655,4655,4655,4655,0
20241217,114300,1932175,4655,4655,4655,4655,0
20241217,114200,1932175,4655,4655,4655,4655,0
20241217,114100,1932175,4655,4655,4655,4655,0
20241217,114000,1932175,4655,4655,4655,4655,0
20241217,113900,1932175,4655,4655,4655,4655,0
20241217,113800,1932175,4655,4655,4655,4655,0
20241217,113700,1932175,4655,4655,4655,4655,0
20241217,113600,1932175,4655,4655,4655,4655,0
20241217,113500,1932175,4655,4655,4655,4655,0
20241217,113400,1932175,4655,4655,4655,4655,0
20241217,113300,1932175,4655,4655,4655,4655,0
20241217,113200,1932175,4655,4655,4655,4655,0
20241217,113100,1932175,4655,4655,4655,4655,0
20241217,113000,1932175,4655,4655,4655,4655,0
20241217,112900,1932175,4655,4655,4655,4655,0
20241217,112800,1932175,4655,4655,4655,4655,0
20241217,112700,1932175,4655,4655,4655,4655,0
20241217,112600,1932175,4655,4650,4655,4650,30
20241217,112500,1792605,4650,4650,4650,4650,0
20241217,112400,1792605,4650,4650,4650,4650,0
20241217,112300,1792605,4650,4650,4650,4650,0
20241217,112200,1792605,4650,4650,4650,4650,1
20241217,112100,1787955,4635,4635,4635,4635,0
20241217,112000,1787955,4635,4635,4635,4635,0
20241217,111900,1787955,4635,4635,4635,4635,0
20241217,111800,1787955,4635,4635,4635,4635,0
20241217,111700,1787955,4635,4635,4635,4635,0
20241217,111600,1787955,4635,4635,4635,4635,0
20241217,111500,1787955,4635,4635,4635,4635,0
20241217,111400,1787955,4635,4635,4635,4635,0
20241217,111300,1787955,4635,4635,4635,4635,6
20241217,111200,1760145,4635,4635,4635,4635,0
20241217,111100,1760145,4635,4635,4635,4635,0
20241217,111000,1760145,4635,4635,4635,4635,0
20241217,110900,1760145,4635,4635,4635,4635,0
20241217,110800,1760145,4635,4635,4635,4635,55
20241217,110700,1505220,4655,4655,4655,4655,0
20241217,110600,1505220,4655,4655,4655,4655,0
20241217,110500,1505220,4655,4655,4655,4655,0
20241217,110400,1505220,4655,4655,4655,4655,0
20241217,110300,1505220,4655,4655,4655,4655,0
20241217,110200,1505220,4655,4655,4655,4655,0
20241217,110100,1505220,4655,4655,4655,4655,0
20241217,110000,1505220,4655,4655,4655,4655,0
20241217,105900,1505220,4655,4655,4655,4655,0
20241217,105800,1505220,4655,4655,4655,4655,0
20241217,105700,1505220,4655,4655,4655,4655,0
20241217,105600,1505220,4655,4655,4655,4655,0
20241217,105500,1505220,4655,4655,4655,4655,0
20241217,105400,1505220,4655,4655,4655,4655,0
20241217,105300,1505220,4655,4655,4655,4655,0
20241217,105200,1505220,4655,4655,4655,4655,0
20241217,105100,1505220,4655,4655,4655,4655,0
20241217,105000,1505220,4655,4655,4655,4655,0
20241217,104900,1505220,4655,4655,4655,4655,0
20241217,104800,1505220,4655,4655,4655,4655,0
20241217,104700,1505220,4655,4655,4655,4655,0
20241217,104600,1505220,4655,4655,4655,4655,0
20241217,104500,1505220,4655,4655,4655,4655,0
20241217,104400,1505220,4655,4655,4655,4655,0
20241217,104300,1505220,4655,4655,4655,4655,0
20241217,104200,1505220,4655,4655,4655,4655,0
20241217,104100,1505220,4655,4655,4655,4655,0
20241217,104000,1505220,4655,4655,4655,4655,0
20241217,103900,1505220,4655,4655,4655,4655,0
20241217,103800,1505220,4655,4655,4655,4655,0
20241217,103700,1505220,4655,4655,4655,4655,0
20241217,103600,1505220,4655,4655,4655,4655,0
20241217,103500,1505220,4655,4655,4655,4655,0
20241217,103400,1505220,4655,4655,4655,4655,0
20241217,103300,1505220,4655,4655,4655,4655,1
20241217,103200,1500565,4650,4650,4650,4650,0
20241217,103100,1500565,4650,4650,4650,4650,0
20241217,103000,1500565,4650,4650,4650,4650,0
20241217,102900,1500565,4650,4650,4650,4650,0
20241217,102800,1500565,4650,4650,4650,4650,0
20241217,102700,1500565,4650,4650,4650,4650,0
20241217,102600,1500565,4650,4650,4650,4650,0
20241217,102500,1500565,4650,4650,4650,4650,2
20241217,102400,1491265,4655,4655,4655,4655,0
20241217,102300,1491265,4655,4655,4655,4655,0
20241217,102200,1491265,4655,4655,4655,4655,0
20241217,102100,1491265,4655,4655,4655,4655,0
20241217,102000,1491265,4655,4655,4655,4655,0
20241217,101900,1491265,4655,4655,4655,4655,0
20241217,101800,1491265,4655,4640,4655,4640,24
20241217,101700,1379795,4640,4640,4640,4640,0
20241217,101600,1379795,4640,4640,4640,4640,0
20241217,101500,1379795,4640,4640,4640,4640,0
20241217,101400,1379795,4640,4640,4640,4640,0
20241217,101300,1379795,4640,4640,4640,4640,0
20241217,101200,1379795,4640,4640,4640,4640,0
20241217,101100,1379795,4640,4640,4640,4640,0
20241217,101000,1379795,4640,4640,4640,4640,5
20241217,100900,1356595,4640,4640,4640,4640,0
20241217,100800,1356595,4640,4640,4640,4640,0
20241217,100700,1356595,4640,4640,4640,4640,0
20241217,100600,1356595,4640,4640,4640,4640,0
20241217,100500,1356595,4640,4640,4640,4640,0
20241217,100400,1356595,4640,4640,4640,4640,1
20241217,100300,1351955,4650,4650,4650,4650,0
20241217,100200,1351955,4650,4650,4650,4650,0
20241217,100100,1351955,4650,4650,4650,4650,0
20241217,100000,1351955,4650,4650,4650,4650,0
20241217,095900,1351955,4650,4650,4650,4650,0
20241217,095800,1351955,4650,4650,4650,4650,0
20241217,095700,1351955,4650,4650,4650,4650,0
20241217,095600,1351955,4650,4650,4650,4650,0
20241217,095500,1351955,4650,4650,4650,4650,13
20241217,095400,1291505,4660,4660,4660,4660,0
20241217,095300,1291505,4660,4660,4660,4660,0
20241217,095200,1291505,4660,4660,4660,4660,0
20241217,095100,1291505,4660,4660,4660,4660,0
20241217,095000,1291505,4660,4660,4660,4660,0
20241217,094900,1291505,4660,4660,4660,4660,0
20241217,094800,1291505,4660,4660,4660,4660,0
20241217,094700,1291505,4660,4660,4660,4660,0
20241217,094600,1291505,4660,4660,4660,4660,0
20241217,094500,1291505,4660,4660,4660,4660,0
20241217,094400,1291505,4660,4660,4660,4660,0
20241217,094300,1291505,4660,4645,4660,4645,27
20241217,094200,1165840,4650,4645,4650,4645,4
20241217,094100,1147245,4655,4655,4655,4655,0
20241217,094000,1147245,4655,4655,4655,4655,0
20241217,093900,1147245,4655,4655,4655,4655,0
20241217,093800,1147245,4655,4655,4655,4655,0
20241217,093700,1147245,4655,4655,4655,4655,0
20241217,093600,1147245,4655,4655,4655,4655,0
20241217,093500,1147245,4655,4655,4655,4655,0
20241217,093400,1147245,4655,4645,4655,4645,10
20241217,093300,1100740,4655,4655,4655,4655,0
20241217,093200,1100740,4655,4655,4655,4655,0
20241217,093100,1100740,4655,4655,4655,4655,0
20241217,093000,1100740,4655,4655,4655,4655,0
20241217,092900,1100740,4655,4655,4655,4655,0
20241217,092800,1100740,4655,4655,4655,4655,0
20241217,092700,1100740,4655,4640,4655,4640,20
20241217,092600,1007820,4660,4660,4660,4660,0
20241217,092500,1007820,4660,4660,4660,4660,0
20241217,092400,1007820,4660,4660,4660,4660,0
20241217,092300,1007820,4660,4660,4660,4660,0
20241217,092200,1007820,4660,4660,4660,4660,0
20241217,092100,1007820,4660,4660,4660,4660,0
20241217,092000,1007820,4660,4660,4660,4660,50
20241217,091900,774820,4660,4660,4660,4660,0
20241217,091800,774820,4660,4660,4660,4660,0
20241217,091700,774820,4660,4660,4660,4660,1
20241217,091600,770160,4615,4615,4615,4615,14
20241217,091500,705550,4670,4670,4670,4670,1
20241217,091400,700880,4670,4670,4670,4670,1
20241217,091300,696210,4670,4670,4670,4670,1
20241217,091200,691540,4615,4615,4615,4615,1
20241217,091100,686925,4680,4680,4680,4680,0
20241217,091000,686925,4680,4615,4680,4610,37
20241217,090900,516230,4700,4650,4700,4650,105
20241217,090800,27930,4655,4655,4655,4655,0
20241217,090700,27930,4655,4655,4655,4655,0
20241217,090600,27930,4655,4655,4655,4655,0
20241217,090500,27930,4655,4655,4655,4655,0
20241217,090400,27930,4655,4655,4655,4655,6
20241217,090300,0,4655,4655,4655,4655,0
20241217,090200,0,4655,4655,4655,4655,0
20241217,090100,0,4655,4655,4655,4655,0
20241217,090000,0,4655,4655,4655,4655,0