KissMeData/016250/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190200,42173700,12900,12900,12900,12900,1
20241217,190100,42173700,12900,12900,12900,12900,0
20241217,190000,42173700,12900,12900,12900,12900,0
20241217,185900,42173700,12900,12900,12900,12900,0
20241217,185800,42173700,12900,12900,12900,12900,0
20241217,185700,42173700,12900,12900,12900,12900,0
20241217,185600,42173700,12900,12900,12900,12900,0
20241217,185500,42173700,12900,12900,12900,12900,0
20241217,185400,42173700,12900,12900,12900,12900,0
20241217,185300,42173700,12900,12900,12900,12900,0
20241217,185200,42173700,12900,12900,12900,12900,0
20241217,185100,42173700,12900,12900,12900,12900,0
20241217,185000,42173700,12900,12900,12900,12900,0
20241217,184900,42173700,12900,12900,12900,12900,0
20241217,184800,42173700,12900,12900,12900,12900,0
20241217,184700,42173700,12900,12900,12900,12900,0
20241217,184600,42173700,12900,12900,12900,12900,0
20241217,184500,42173700,12900,12900,12900,12900,0
20241217,184400,42173700,12900,12900,12900,12900,0
20241217,184300,42173700,12900,12900,12900,12900,0
20241217,184200,42173700,12900,12900,12900,12900,0
20241217,184100,42173700,12900,12900,12900,12900,0
20241217,184000,42173700,12900,12900,12900,12900,0
20241217,183900,42173700,12900,12900,12900,12900,0
20241217,183800,42173700,12900,12900,12900,12900,0
20241217,183700,42173700,12900,12900,12900,12900,0
20241217,183600,42173700,12900,12900,12900,12900,0
20241217,183500,42173700,12900,12900,12900,12900,0
20241217,183400,42173700,12900,12900,12900,12900,0
20241217,183300,42173700,12900,12900,12900,12900,0
20241217,183200,42173700,12900,12900,12900,12900,1
20241217,183100,42173700,12900,12900,12900,12900,0
20241217,183000,42173700,12900,12900,12900,12900,0
20241217,182900,42173700,12900,12900,12900,12900,0
20241217,182800,42173700,12900,12900,12900,12900,0
20241217,182700,42173700,12900,12900,12900,12900,0
20241217,182600,42173700,12900,12900,12900,12900,0
20241217,182500,42173700,12900,12900,12900,12900,0
20241217,182400,42173700,12900,12900,12900,12900,0
20241217,182300,42173700,12900,12900,12900,12900,0
20241217,182200,42173700,12900,12900,12900,12900,0
20241217,182100,42173700,12900,12900,12900,12900,0
20241217,182000,42173700,12900,12900,12900,12900,0
20241217,181900,42173700,12900,12900,12900,12900,0
20241217,181800,42173700,12900,12900,12900,12900,0
20241217,181700,42173700,12900,12900,12900,12900,0
20241217,181600,42173700,12900,12900,12900,12900,0
20241217,181500,42173700,12900,12900,12900,12900,0
20241217,181400,42173700,12900,12900,12900,12900,0
20241217,181300,42173700,12900,12900,12900,12900,0
20241217,181200,42173700,12900,12900,12900,12900,0
20241217,181100,42173700,12900,12900,12900,12900,0
20241217,181000,42173700,12900,12900,12900,12900,0
20241217,180900,42173700,12900,12900,12900,12900,0
20241217,180800,42173700,12900,12900,12900,12900,0
20241217,180700,42173700,12900,12900,12900,12900,0
20241217,180600,42173700,12900,12900,12900,12900,0
20241217,180500,42173700,12900,12900,12900,12900,0
20241217,180400,42173700,12900,12900,12900,12900,0
20241217,180300,42173700,12900,12900,12900,12900,0
20241217,180200,42173700,12900,12900,12900,12900,1
20241217,180100,42173700,12900,12900,12900,12900,0
20241217,180000,42173700,12900,12900,12900,12900,0
20241217,175900,42173700,12900,12900,12900,12900,0
20241217,175800,42173700,12900,12900,12900,12900,0
20241217,175700,42173700,12900,12900,12900,12900,0
20241217,175600,42173700,12900,12900,12900,12900,0
20241217,175500,42173700,12900,12900,12900,12900,0
20241217,175400,42173700,12900,12900,12900,12900,0
20241217,175300,42173700,12900,12900,12900,12900,0
20241217,175200,42173700,12900,12900,12900,12900,0
20241217,175100,42173700,12900,12900,12900,12900,0
20241217,175000,42173700,12900,12900,12900,12900,0
20241217,174900,42173700,12900,12900,12900,12900,0
20241217,174800,42173700,12900,12900,12900,12900,0
20241217,174700,42173700,12900,12900,12900,12900,0
20241217,174600,42173700,12900,12900,12900,12900,0
20241217,174500,42173700,12900,12900,12900,12900,0
20241217,174400,42173700,12900,12900,12900,12900,0
20241217,174300,42173700,12900,12900,12900,12900,0
20241217,174200,42173700,12900,12900,12900,12900,0
20241217,174100,42173700,12900,12900,12900,12900,0
20241217,174000,42173700,12900,12900,12900,12900,0
20241217,173900,42173700,12900,12900,12900,12900,0
20241217,173800,42173700,12900,12900,12900,12900,0
20241217,173700,42173700,12900,12900,12900,12900,0
20241217,173600,42173700,12900,12900,12900,12900,0
20241217,173500,42173700,12900,12900,12900,12900,0
20241217,173400,42173700,12900,12900,12900,12900,0
20241217,173300,42173700,12900,12900,12900,12900,0
20241217,173200,42173700,12900,12900,12900,12900,1
20241217,173100,42173700,12900,12900,12900,12900,0
20241217,173000,42173700,12900,12900,12900,12900,0
20241217,172900,42173700,12900,12900,12900,12900,0
20241217,172800,42173700,12900,12900,12900,12900,0
20241217,172700,42173700,12900,12900,12900,12900,0
20241217,172600,42173700,12900,12900,12900,12900,0
20241217,172500,42173700,12900,12900,12900,12900,0
20241217,172400,42173700,12900,12900,12900,12900,0
20241217,172300,42173700,12900,12900,12900,12900,0
20241217,172200,42173700,12900,12900,12900,12900,0
20241217,172100,42173700,12900,12900,12900,12900,0
20241217,172000,42173700,12900,12900,12900,12900,0
20241217,171900,42173700,12900,12900,12900,12900,0
20241217,171800,42173700,12900,12900,12900,12900,0
20241217,171700,42173700,12900,12900,12900,12900,0
20241217,171600,42173700,12900,12900,12900,12900,0
20241217,171500,42173700,12900,12900,12900,12900,0
20241217,171400,42173700,12900,12900,12900,12900,0
20241217,171300,42173700,12900,12900,12900,12900,0
20241217,171200,42173700,12900,12900,12900,12900,0
20241217,171100,42173700,12900,12900,12900,12900,0
20241217,171000,42173700,12900,12900,12900,12900,0
20241217,170900,42173700,12900,12900,12900,12900,0
20241217,170800,42173700,12900,12900,12900,12900,0
20241217,170700,42173700,12900,12900,12900,12900,0
20241217,170600,42173700,12900,12900,12900,12900,0
20241217,170500,42173700,12900,12900,12900,12900,0
20241217,170400,42173700,12900,12900,12900,12900,0
20241217,170300,42173700,12900,12900,12900,12900,0
20241217,170200,42173700,12900,12900,12900,12900,1
20241217,170100,42173700,12900,12900,12900,12900,0
20241217,170000,42173700,12900,12900,12900,12900,0
20241217,165900,42173700,12900,12900,12900,12900,0
20241217,165800,42173700,12900,12900,12900,12900,0
20241217,165700,42173700,12900,12900,12900,12900,0
20241217,165600,42173700,12900,12900,12900,12900,0
20241217,165500,42173700,12900,12900,12900,12900,0
20241217,165400,42173700,12900,12900,12900,12900,0
20241217,165300,42173700,12900,12900,12900,12900,0
20241217,165200,42173700,12900,12900,12900,12900,0
20241217,165100,42173700,12900,12900,12900,12900,0
20241217,165000,42173700,12900,12900,12900,12900,0
20241217,164900,42173700,12900,12900,12900,12900,0
20241217,164800,42173700,12900,12900,12900,12900,0
20241217,164700,42173700,12900,12900,12900,12900,0
20241217,164600,42173700,12900,12900,12900,12900,0
20241217,164500,42173700,12900,12900,12900,12900,0
20241217,164400,42173700,12900,12900,12900,12900,0
20241217,164300,42173700,12900,12900,12900,12900,0
20241217,164200,42173700,12900,12900,12900,12900,0
20241217,164100,42173700,12900,12900,12900,12900,0
20241217,164000,42173700,12900,12900,12900,12900,0
20241217,163900,42173700,12900,12900,12900,12900,0
20241217,163800,42173700,12900,12900,12900,12900,0
20241217,163700,42173700,12900,12900,12900,12900,0
20241217,163600,42173700,12900,12900,12900,12900,0
20241217,163500,42173700,12900,12900,12900,12900,0
20241217,163400,42173700,12900,12900,12900,12900,0
20241217,163300,42173700,12900,12900,12900,12900,0
20241217,163200,42173700,12900,12900,12900,12900,1
20241217,163100,42173700,12900,12900,12900,12900,0
20241217,163000,42173700,12900,12900,12900,12900,0
20241217,162900,42173700,12900,12900,12900,12900,0
20241217,162800,42173700,12900,12900,12900,12900,0
20241217,162700,42173700,12900,12900,12900,12900,0
20241217,162600,42173700,12900,12900,12900,12900,0
20241217,162500,42173700,12900,12900,12900,12900,0
20241217,162400,42173700,12900,12900,12900,12900,0
20241217,162300,42173700,12900,12900,12900,12900,0
20241217,162200,42173700,12900,12900,12900,12900,0
20241217,162100,42173700,12900,12900,12900,12900,0
20241217,162000,42173700,12900,12900,12900,12900,0
20241217,161900,42173700,12900,12900,12900,12900,0
20241217,161800,42173700,12900,12900,12900,12900,0
20241217,161700,42173700,12900,12900,12900,12900,0
20241217,161600,42173700,12900,12900,12900,12900,0
20241217,161500,42173700,12900,12900,12900,12900,0
20241217,161400,42173700,12900,12900,12900,12900,0
20241217,161300,42173700,12900,12900,12900,12900,0
20241217,161200,42173700,12900,12900,12900,12900,0
20241217,161100,42173700,12900,12900,12900,12900,0
20241217,161000,42173700,12900,12900,12900,12900,0
20241217,160900,42173700,12900,12900,12900,12900,0
20241217,160800,42173700,12900,12900,12900,12900,0
20241217,160700,42173700,12900,12900,12900,12900,0
20241217,160600,42173700,12900,12900,12900,12900,0
20241217,160500,42173700,12900,12900,12900,12900,0
20241217,160400,42173700,12900,12900,12900,12900,0
20241217,160300,42173700,12900,12900,12900,12900,0
20241217,160200,42173700,12900,12900,12900,12900,1
20241217,160100,42173700,12900,12900,12900,12900,0
20241217,160000,42173700,12900,12900,12900,12900,0
20241217,155900,42173700,12900,12900,12900,12900,0
20241217,155800,42173700,12900,12900,12900,12900,0
20241217,155700,42173700,12900,12900,12900,12900,0
20241217,155600,42173700,12900,12900,12900,12900,0
20241217,155500,42173700,12900,12900,12900,12900,0
20241217,155400,42173700,12900,12900,12900,12900,0
20241217,155300,42173700,12900,12900,12900,12900,0
20241217,155200,42173700,12900,12900,12900,12900,0
20241217,155100,42173700,12900,12900,12900,12900,0
20241217,155000,42173700,12900,12900,12900,12900,0
20241217,154900,42173700,12900,12900,12900,12900,0
20241217,154800,42173700,12900,12900,12900,12900,0
20241217,154700,42173700,12900,12900,12900,12900,0
20241217,154600,42173700,12900,12900,12900,12900,0
20241217,154500,42173700,12900,12900,12900,12900,0
20241217,154400,42173700,12900,12900,12900,12900,0
20241217,154300,42173700,12900,12900,12900,12900,0
20241217,154200,42173700,12900,12900,12900,12900,0
20241217,154100,42173700,12900,12900,12900,12900,0
20241217,154000,42173700,12900,12900,12900,12900,0
20241217,153900,42173700,12900,12900,12900,12900,0
20241217,153800,42173700,12900,12900,12900,12900,0
20241217,153700,42173700,12900,12900,12900,12900,0
20241217,153600,42173700,12900,12900,12900,12900,0
20241217,153500,42173700,12900,12900,12900,12900,0
20241217,153400,42173700,12900,12900,12900,12900,0
20241217,153300,42173700,12900,12900,12900,12900,0
20241217,153200,42173700,12900,12900,12900,12900,1
20241217,153100,42173700,12900,12900,12900,12900,0
20241217,153000,42173700,12900,12900,12900,12900,1
20241217,152900,42160800,12900,12900,12900,12900,0
20241217,152800,42160800,12900,12900,12900,12900,0
20241217,152700,42160800,12900,12900,12900,12900,0
20241217,152600,42160800,12900,12900,12900,12900,0
20241217,152500,42160800,12900,12900,12900,12900,0
20241217,152400,42160800,12900,12900,12900,12900,0
20241217,152300,42160800,12900,12900,12900,12900,0
20241217,152200,42160800,12900,12900,12900,12900,0
20241217,152100,42160800,12900,12900,12900,12900,0
20241217,152000,42160800,12900,12900,12900,12900,0
20241217,151900,42160800,12900,12840,12900,12840,75
20241217,151800,41197270,12840,12840,12840,12840,4
20241217,151700,41145910,12840,12850,12850,12840,281
20241217,151600,37537670,12850,12850,12850,12850,0
20241217,151500,37537670,12850,12850,12850,12850,0
20241217,151400,37537670,12850,12860,12860,12850,61
20241217,151300,36753800,12880,12880,12880,12880,0
20241217,151200,36753800,12880,12880,12880,12880,0
20241217,151100,36753800,12880,12880,12880,12880,0
20241217,151000,36753800,12880,12880,12880,12880,2
20241217,150900,36728040,12900,12900,12900,12900,0
20241217,150800,36728040,12900,12900,12900,12900,0
20241217,150700,36728040,12900,12890,12900,12840,6
20241217,150600,36650720,12900,12900,12900,12900,0
20241217,150500,36650720,12900,12900,12900,12900,0
20241217,150400,36650720,12900,12900,12900,12900,0
20241217,150300,36650720,12900,12890,12900,12890,4
20241217,150200,36599130,12840,12840,12840,12840,0
20241217,150100,36599130,12840,12840,12840,12840,0
20241217,150000,36599130,12840,12840,12840,12840,100
20241217,145900,35315130,12890,12890,12890,12890,0
20241217,145800,35315130,12890,12890,12890,12890,0
20241217,145700,35315130,12890,12890,12890,12890,0
20241217,145600,35315130,12890,12890,12890,12890,0
20241217,145500,35315130,12890,12890,12890,12890,0
20241217,145400,35315130,12890,12890,12890,12890,0
20241217,145300,35315130,12890,12890,12890,12890,1
20241217,145200,35302240,12900,12900,12900,12900,0
20241217,145100,35302240,12900,12900,12900,12900,0
20241217,145000,35302240,12900,12900,12900,12900,0
20241217,144900,35302240,12900,12900,12900,12900,0
20241217,144800,35302240,12900,12900,12900,12900,10
20241217,144700,35173240,12900,12900,12900,12900,0
20241217,144600,35173240,12900,12900,12900,12900,0
20241217,144500,35173240,12900,12900,12900,12900,0
20241217,144400,35173240,12900,12900,12900,12900,0
20241217,144300,35173240,12900,12900,12900,12900,0
20241217,144200,35173240,12900,12900,12900,12900,0
20241217,144100,35173240,12900,12900,12900,12900,0
20241217,144000,35173240,12900,12900,12900,12900,0
20241217,143900,35173240,12900,12900,12900,12900,0
20241217,143800,35173240,12900,12900,12900,12900,0
20241217,143700,35173240,12900,12900,12900,12900,0
20241217,143600,35173240,12900,12900,12900,12900,0
20241217,143500,35173240,12900,12900,12900,12900,0
20241217,143400,35173240,12900,12900,12900,12900,0
20241217,143300,35173240,12900,12900,12900,12900,1
20241217,143200,35160340,12900,12900,12900,12900,0
20241217,143100,35160340,12900,12900,12900,12900,0
20241217,143000,35160340,12900,12900,12900,12900,0
20241217,142900,35160340,12900,12900,12900,12900,0
20241217,142800,35160340,12900,12900,12900,12900,0
20241217,142700,35160340,12900,12900,12900,12900,0
20241217,142600,35160340,12900,12900,12900,12900,2
20241217,142500,35134540,12900,12900,12900,12900,10
20241217,142400,35005540,12900,12900,12900,12900,0
20241217,142300,35005540,12900,12900,12900,12900,0
20241217,142200,35005540,12900,12900,12900,12900,0
20241217,142100,35005540,12900,12900,12900,12900,1
20241217,142000,34992640,12890,12890,12890,12890,0
20241217,141900,34992640,12890,12890,12890,12890,3
20241217,141800,34953970,12890,12890,12890,12890,0
20241217,141700,34953970,12890,12890,12890,12890,0
20241217,141600,34953970,12890,12890,12890,12890,10
20241217,141500,34825070,12890,12890,12890,12890,110
20241217,141400,33407170,12890,12890,12890,12890,0
20241217,141300,33407170,12890,12890,12890,12890,0
20241217,141200,33407170,12890,12890,12890,12890,0
20241217,141100,33407170,12890,12890,12890,12890,0
20241217,141000,33407170,12890,12890,12890,12890,0
20241217,140900,33407170,12890,12890,12890,12890,0
20241217,140800,33407170,12890,12890,12890,12890,0
20241217,140700,33407170,12890,12890,12890,12890,0
20241217,140600,33407170,12890,12890,12890,12890,0
20241217,140500,33407170,12890,12890,12890,12890,0
20241217,140400,33407170,12890,12890,12890,12890,0
20241217,140300,33407170,12890,12890,12890,12890,0
20241217,140200,33407170,12890,12890,12890,12890,0
20241217,140100,33407170,12890,12890,12890,12890,0
20241217,140000,33407170,12890,12890,12890,12890,0
20241217,135900,33407170,12890,12890,12890,12890,0
20241217,135800,33407170,12890,12890,12890,12890,0
20241217,135700,33407170,12890,12890,12890,12890,0
20241217,135600,33407170,12890,12890,12890,12890,0
20241217,135500,33407170,12890,12890,12890,12890,0
20241217,135400,33407170,12890,12890,12890,12890,1
20241217,135300,33394280,12890,12890,12890,12890,0
20241217,135200,33394280,12890,12890,12890,12890,0
20241217,135100,33394280,12890,12890,12890,12890,0
20241217,135000,33394280,12890,12890,12890,12890,0
20241217,134900,33394280,12890,12890,12890,12890,0
20241217,134800,33394280,12890,12890,12890,12890,0
20241217,134700,33394280,12890,12890,12890,12890,0
20241217,134600,33394280,12890,12890,12890,12890,0
20241217,134500,33394280,12890,12890,12890,12890,0
20241217,134400,33394280,12890,12890,12890,12890,1
20241217,134300,33381390,12890,12890,12890,12890,0
20241217,134200,33381390,12890,12890,12890,12890,0
20241217,134100,33381390,12890,12890,12890,12890,0
20241217,134000,33381390,12890,12890,12890,12890,0
20241217,133900,33381390,12890,12890,12890,12890,1
20241217,133800,33368500,12900,12900,12900,12900,0
20241217,133700,33368500,12900,12900,12900,12900,0
20241217,133600,33368500,12900,12900,12900,12900,0
20241217,133500,33368500,12900,12900,12900,12900,0
20241217,133400,33368500,12900,12900,12900,12900,0
20241217,133300,33368500,12900,12900,12900,12900,0
20241217,133200,33368500,12900,12900,12900,12900,0
20241217,133100,33368500,12900,12900,12900,12900,0
20241217,133000,33368500,12900,12900,12900,12900,0
20241217,132900,33368500,12900,12900,12900,12900,0
20241217,132800,33368500,12900,12900,12900,12900,0
20241217,132700,33368500,12900,12900,12900,12900,0
20241217,132600,33368500,12900,12900,12900,12900,0
20241217,132500,33368500,12900,12900,12900,12900,0
20241217,132400,33368500,12900,12900,12900,12900,0
20241217,132300,33368500,12900,12890,12900,12890,4
20241217,132200,33316930,12890,12890,12890,12890,0
20241217,132100,33316930,12890,12890,12890,12890,0
20241217,132000,33316930,12890,12890,12890,12890,0
20241217,131900,33316930,12890,12890,12890,12890,0
20241217,131800,33316930,12890,12890,12890,12890,0
20241217,131700,33316930,12890,12890,12890,12890,50
20241217,131600,32672430,12840,12840,12840,12840,5
20241217,131500,32608230,12840,12840,12840,12840,0
20241217,131400,32608230,12840,12840,12840,12840,0
20241217,131300,32608230,12840,12840,12840,12840,1
20241217,131200,32595390,12840,12840,12840,12840,11
20241217,131100,32454150,12840,12840,12840,12840,0
20241217,131000,32454150,12840,12840,12840,12840,0
20241217,130900,32454150,12840,12840,12840,12840,0
20241217,130800,32454150,12840,12840,12840,12840,0
20241217,130700,32454150,12840,12840,12840,12840,0
20241217,130600,32454150,12840,12840,12840,12840,0
20241217,130500,32454150,12840,12840,12840,12840,0
20241217,130400,32454150,12840,12840,12840,12840,0
20241217,130300,32454150,12840,12840,12840,12840,0
20241217,130200,32454150,12840,12840,12840,12840,0
20241217,130100,32454150,12840,12840,12840,12840,0
20241217,130000,32454150,12840,12840,12840,12840,83
20241217,125900,31388430,12900,12900,12900,12900,0
20241217,125800,31388430,12900,12900,12900,12900,0
20241217,125700,31388430,12900,12900,12900,12900,0
20241217,125600,31388430,12900,12900,12900,12900,0
20241217,125500,31388430,12900,12900,12900,12900,0
20241217,125400,31388430,12900,12900,12900,12900,0
20241217,125300,31388430,12900,12900,12900,12900,0
20241217,125200,31388430,12900,12900,12900,12900,0
20241217,125100,31388430,12900,12900,12900,12900,0
20241217,125000,31388430,12900,12900,12900,12900,0
20241217,124900,31388430,12900,12900,12900,12900,0
20241217,124800,31388430,12900,12900,12900,12900,0
20241217,124700,31388430,12900,12900,12900,12900,0
20241217,124600,31388430,12900,12900,12900,12900,3
20241217,124500,31349730,12840,12840,12840,12840,0
20241217,124400,31349730,12840,12840,12840,12840,0
20241217,124300,31349730,12840,12840,12840,12840,0
20241217,124200,31349730,12840,12840,12840,12840,0
20241217,124100,31349730,12840,12840,12840,12840,0
20241217,124000,31349730,12840,12840,12840,12840,139
20241217,123900,29564970,12830,12830,12830,12830,0
20241217,123800,29564970,12830,12830,12830,12830,0
20241217,123700,29564970,12830,12830,12830,12830,0
20241217,123600,29564970,12830,12830,12830,12830,0
20241217,123500,29564970,12830,12830,12830,12830,2
20241217,123400,29539310,12900,12900,12900,12900,1
20241217,123300,29526410,12830,12830,12830,12830,0
20241217,123200,29526410,12830,12830,12830,12830,7
20241217,123100,29436600,12900,12900,12900,12900,0
20241217,123000,29436600,12900,12900,12900,12900,0
20241217,122900,29436600,12900,12900,12900,12900,180
20241217,122800,27114600,12900,12900,12900,12900,0
20241217,122700,27114600,12900,12900,12900,12900,0
20241217,122600,27114600,12900,12900,12900,12900,0
20241217,122500,27114600,12900,12900,12900,12900,0
20241217,122400,27114600,12900,12900,12900,12900,0
20241217,122300,27114600,12900,12900,12900,12900,0
20241217,122200,27114600,12900,12900,12900,12900,0
20241217,122100,27114600,12900,12900,12900,12900,0
20241217,122000,27114600,12900,12900,12900,12900,0
20241217,121900,27114600,12900,12900,12900,12900,0
20241217,121800,27114600,12900,12900,12900,12900,0
20241217,121700,27114600,12900,12900,12900,12900,0
20241217,121600,27114600,12900,12900,12900,12900,0
20241217,121500,27114600,12900,12900,12900,12900,0
20241217,121400,27114600,12900,12900,12900,12900,0
20241217,121300,27114600,12900,12900,12900,12900,0
20241217,121200,27114600,12900,12900,12900,12900,1
20241217,121100,27101700,12900,12900,12900,12900,0
20241217,121000,27101700,12900,12900,12900,12900,0
20241217,120900,27101700,12900,12900,12900,12900,0
20241217,120800,27101700,12900,12900,12900,12900,0
20241217,120700,27101700,12900,12900,12900,12900,0
20241217,120600,27101700,12900,12900,12900,12900,0
20241217,120500,27101700,12900,12900,12900,12900,0
20241217,120400,27101700,12900,12900,12900,12900,0
20241217,120300,27101700,12900,12900,12900,12900,0
20241217,120200,27101700,12900,12900,12900,12900,0
20241217,120100,27101700,12900,12900,12900,12900,0
20241217,120000,27101700,12900,12900,12900,12900,0
20241217,115900,27101700,12900,12900,12900,12900,0
20241217,115800,27101700,12900,12900,12900,12900,0
20241217,115700,27101700,12900,12900,12900,12900,0
20241217,115600,27101700,12900,12890,12900,12890,640
20241217,115500,18850700,12890,12870,12890,12840,25
20241217,115400,18528920,12880,12880,12880,12880,0
20241217,115300,18528920,12880,12880,12880,12880,0
20241217,115200,18528920,12880,12880,12880,12880,0
20241217,115100,18528920,12880,12880,12880,12880,0
20241217,115000,18528920,12880,12880,12880,12880,0
20241217,114900,18528920,12880,12880,12880,12880,0
20241217,114800,18528920,12880,12880,12880,12880,0
20241217,114700,18528920,12880,12880,12880,12880,0
20241217,114600,18528920,12880,12880,12880,12880,0
20241217,114500,18528920,12880,12880,12880,12880,0
20241217,114400,18528920,12880,12880,12880,12880,0
20241217,114300,18528920,12880,12880,12880,12880,0
20241217,114200,18528920,12880,12880,12880,12880,0
20241217,114100,18528920,12880,12880,12880,12880,0
20241217,114000,18528920,12880,12880,12880,12880,0
20241217,113900,18528920,12880,12880,12880,12880,0
20241217,113800,18528920,12880,12880,12880,12880,0
20241217,113700,18528920,12880,12880,12880,12880,0
20241217,113600,18528920,12880,12880,12880,12880,0
20241217,113500,18528920,12880,12880,12880,12880,0
20241217,113400,18528920,12880,12880,12880,12880,0
20241217,113300,18528920,12880,12880,12880,12880,0
20241217,113200,18528920,12880,12880,12880,12880,0
20241217,113100,18528920,12880,12880,12880,12880,0
20241217,113000,18528920,12880,12880,12880,12880,0
20241217,112900,18528920,12880,12880,12880,12880,0
20241217,112800,18528920,12880,12880,12880,12880,0
20241217,112700,18528920,12880,12880,12880,12880,50
20241217,112600,17884920,12880,12880,12880,12880,0
20241217,112500,17884920,12880,12880,12880,12880,0
20241217,112400,17884920,12880,12880,12880,12880,0
20241217,112300,17884920,12880,12880,12880,12880,0
20241217,112200,17884920,12880,12880,12880,12880,0
20241217,112100,17884920,12880,12880,12880,12880,0
20241217,112000,17884920,12880,12880,12880,12880,0
20241217,111900,17884920,12880,12880,12880,12880,0
20241217,111800,17884920,12880,12880,12880,12880,0
20241217,111700,17884920,12880,12880,12880,12880,25
20241217,111600,17562920,12880,12880,12880,12880,0
20241217,111500,17562920,12880,12880,12880,12880,0
20241217,111400,17562920,12880,12880,12880,12880,0
20241217,111300,17562920,12880,12880,12880,12880,10
20241217,111200,17434120,12880,12880,12880,12880,0
20241217,111100,17434120,12880,12880,12880,12880,8
20241217,111000,17331080,12880,12880,12880,12880,0
20241217,110900,17331080,12880,12880,12880,12880,0
20241217,110800,17331080,12880,12880,12880,12880,2
20241217,110700,17305320,12880,12880,12880,12880,166
20241217,110600,15167240,12880,12880,12880,12880,0
20241217,110500,15167240,12880,12880,12880,12880,11
20241217,110400,15025560,12880,12880,12880,12880,124
20241217,110300,13428440,12880,12880,12880,12880,0
20241217,110200,13428440,12880,12880,12880,12880,0
20241217,110100,13428440,12880,12880,12880,12880,0
20241217,110000,13428440,12880,12880,12880,12880,0
20241217,105900,13428440,12880,12880,12880,12880,0
20241217,105800,13428440,12880,12880,12880,12880,3
20241217,105700,13389800,12880,12880,12880,12880,0
20241217,105600,13389800,12880,12880,12880,12880,0
20241217,105500,13389800,12880,12880,12880,12880,0
20241217,105400,13389800,12880,12880,12880,12880,0
20241217,105300,13389800,12880,12880,12880,12880,0
20241217,105200,13389800,12880,12880,12880,12880,0
20241217,105100,13389800,12880,12880,12880,12880,0
20241217,105000,13389800,12880,12880,12880,12880,0
20241217,104900,13389800,12880,12880,12880,12880,0
20241217,104800,13389800,12880,12880,12880,12880,1
20241217,104700,13376920,12890,12890,12890,12890,0
20241217,104600,13376920,12890,12880,12890,12880,5
20241217,104500,13312510,12890,12890,12890,12890,0
20241217,104400,13312510,12890,12890,12890,12890,0
20241217,104300,13312510,12890,12890,12890,12890,0
20241217,104200,13312510,12890,12890,12890,12890,2
20241217,104100,13286730,12890,12890,12890,12890,0
20241217,104000,13286730,12890,12890,12890,12890,0
20241217,103900,13286730,12890,12890,12890,12890,0
20241217,103800,13286730,12890,12890,12890,12890,0
20241217,103700,13286730,12890,12890,12890,12890,0
20241217,103600,13286730,12890,12890,12890,12890,0
20241217,103500,13286730,12890,12890,12890,12890,0
20241217,103400,13286730,12890,12890,12890,12890,0
20241217,103300,13286730,12890,12890,12890,12890,0
20241217,103200,13286730,12890,12890,12890,12890,0
20241217,103100,13286730,12890,12890,12890,12890,0
20241217,103000,13286730,12890,12890,12890,12890,0
20241217,102900,13286730,12890,12890,12890,12890,0
20241217,102800,13286730,12890,12890,12890,12890,1
20241217,102700,13273840,12890,12890,12890,12890,0
20241217,102600,13273840,12890,12890,12890,12890,7
20241217,102500,13183610,12900,12900,12900,12900,0
20241217,102400,13183610,12900,12900,12900,12900,0
20241217,102300,13183610,12900,12900,12900,12900,0
20241217,102200,13183610,12900,12900,12900,12900,0
20241217,102100,13183610,12900,12900,12900,12900,0
20241217,102000,13183610,12900,12900,12900,12900,0
20241217,101900,13183610,12900,12900,12900,12900,0
20241217,101800,13183610,12900,12900,12900,12900,0
20241217,101700,13183610,12900,12900,12900,12900,0
20241217,101600,13183610,12900,12900,12900,12900,0
20241217,101500,13183610,12900,12900,12900,12900,0
20241217,101400,13183610,12900,12900,12900,12900,0
20241217,101300,13183610,12900,12900,12900,12900,0
20241217,101200,13183610,12900,12900,12900,12900,0
20241217,101100,13183610,12900,12900,12900,12900,0
20241217,101000,13183610,12900,12900,12900,12900,0
20241217,100900,13183610,12900,12900,12900,12900,0
20241217,100800,13183610,12900,12900,12900,12900,0
20241217,100700,13183610,12900,12900,12900,12900,1
20241217,100600,13170710,12900,12900,12900,12900,0
20241217,100500,13170710,12900,12900,12900,12900,2
20241217,100400,13144910,12900,12900,12900,12900,8
20241217,100300,13041710,12900,12900,12900,12900,0
20241217,100200,13041710,12900,12900,12900,12900,0
20241217,100100,13041710,12900,12900,12900,12900,0
20241217,100000,13041710,12900,12900,12910,12900,14
20241217,095900,12861100,12900,12900,12900,12900,2
20241217,095800,12835300,12900,12900,12900,12900,0
20241217,095700,12835300,12900,12900,12900,12900,0
20241217,095600,12835300,12900,12900,12900,12900,0
20241217,095500,12835300,12900,12900,12900,12900,0
20241217,095400,12835300,12900,12900,12900,12900,0
20241217,095300,12835300,12900,12900,12900,12900,0
20241217,095200,12835300,12900,12840,12910,12840,344
20241217,095100,8404110,12840,12840,12840,12840,0
20241217,095000,8404110,12840,12840,12840,12840,0
20241217,094900,8404110,12840,12840,12840,12840,0
20241217,094800,8404110,12840,12840,12840,12840,0
20241217,094700,8404110,12840,12840,12840,12840,0
20241217,094600,8404110,12840,12840,12840,12840,0
20241217,094500,8404110,12840,12840,12840,12840,0
20241217,094400,8404110,12840,12840,12840,12840,0
20241217,094300,8404110,12840,12840,12840,12840,0
20241217,094200,8404110,12840,12840,12840,12840,6
20241217,094100,8327070,12850,12850,12850,12850,1
20241217,094000,8314220,12900,12900,12900,12900,0
20241217,093900,8314220,12900,12900,12900,12900,0
20241217,093800,8314220,12900,12900,12900,12900,0
20241217,093700,8314220,12900,12900,12900,12900,0
20241217,093600,8314220,12900,12900,12900,12900,0
20241217,093500,8314220,12900,12900,12900,12900,0
20241217,093400,8314220,12900,12900,12900,12900,0
20241217,093300,8314220,12900,12900,12900,12900,0
20241217,093200,8314220,12900,12900,12900,12900,0
20241217,093100,8314220,12900,12900,12900,12900,0
20241217,093000,8314220,12900,12900,12900,12900,0
20241217,092900,8314220,12900,12900,12900,12900,0
20241217,092800,8314220,12900,12900,12900,12900,0
20241217,092700,8314220,12900,12900,12900,12900,0
20241217,092600,8314220,12900,12900,12900,12900,0
20241217,092500,8314220,12900,12900,12900,12900,0
20241217,092400,8314220,12900,12890,12900,12890,3
20241217,092300,8275530,12890,12890,12890,12890,0
20241217,092200,8275530,12890,12890,12890,12890,10
20241217,092100,8146630,12900,12890,12900,12890,2
20241217,092000,8120840,12850,12850,12850,12850,0
20241217,091900,8120840,12850,12850,12850,12850,100
20241217,091800,6835840,12870,12800,12870,12800,421
20241217,091700,1435940,12800,12800,12800,12800,2
20241217,091600,1410340,12730,12730,12730,12730,0
20241217,091500,1410340,12730,12730,12730,12730,0
20241217,091400,1410340,12730,12730,12730,12730,0
20241217,091300,1410340,12730,12730,12730,12730,0
20241217,091200,1410340,12730,12730,12730,12730,0
20241217,091100,1410340,12730,12730,12730,12730,0
20241217,091000,1410340,12730,12730,12730,12730,0
20241217,090900,1410340,12730,12700,12730,12700,88
20241217,090800,292200,12700,12700,12700,12700,1
20241217,090700,279500,12700,12700,12700,12700,1
20241217,090600,266800,12700,12700,12700,12700,0
20241217,090500,266800,12700,12700,12700,12700,4
20241217,090400,216000,12700,12700,12700,12700,3
20241217,090300,177900,12700,12700,12700,12700,1
20241217,090200,165200,12700,12700,12700,12700,0
20241217,090100,165200,12700,12730,12730,12620,13
20241217,090000,0,12700,12700,12700,12700,0