KissMeData/053690/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193700,3163797300,17600,17600,17600,17600,4189
20241217,193600,3163797300,17600,17600,17600,17600,0
20241217,193500,3163797300,17600,17600,17600,17600,0
20241217,193400,3163797300,17600,17600,17600,17600,0
20241217,193300,3163797300,17600,17600,17600,17600,0
20241217,193200,3163797300,17600,17600,17600,17600,0
20241217,193100,3163797300,17600,17600,17600,17600,0
20241217,193000,3163797300,17600,17600,17600,17600,0
20241217,192900,3163797300,17600,17600,17600,17600,0
20241217,192800,3163797300,17600,17600,17600,17600,0
20241217,192700,3163797300,17600,17600,17600,17600,0
20241217,192600,3163797300,17600,17600,17600,17600,0
20241217,192500,3163797300,17600,17600,17600,17600,0
20241217,192400,3163797300,17600,17600,17600,17600,0
20241217,192300,3163797300,17600,17600,17600,17600,0
20241217,192200,3163797300,17600,17600,17600,17600,0
20241217,192100,3163797300,17600,17600,17600,17600,0
20241217,192000,3163797300,17600,17600,17600,17600,0
20241217,191900,3163797300,17600,17600,17600,17600,0
20241217,191800,3163797300,17600,17600,17600,17600,0
20241217,191700,3163797300,17600,17600,17600,17600,0
20241217,191600,3163797300,17600,17600,17600,17600,0
20241217,191500,3163797300,17600,17600,17600,17600,0
20241217,191400,3163797300,17600,17600,17600,17600,0
20241217,191300,3163797300,17600,17600,17600,17600,0
20241217,191200,3163797300,17600,17600,17600,17600,0
20241217,191100,3163797300,17600,17600,17600,17600,0
20241217,191000,3163797300,17600,17600,17600,17600,0
20241217,190900,3163797300,17600,17600,17600,17600,0
20241217,190800,3163797300,17600,17600,17600,17600,0
20241217,190700,3163797300,17600,17600,17600,17600,4189
20241217,190600,3163797300,17600,17600,17600,17600,0
20241217,190500,3163797300,17600,17600,17600,17600,0
20241217,190400,3163797300,17600,17600,17600,17600,0
20241217,190300,3163797300,17600,17600,17600,17600,0
20241217,190200,3163797300,17600,17600,17600,17600,0
20241217,190100,3163797300,17600,17600,17600,17600,0
20241217,190000,3163797300,17600,17600,17600,17600,0
20241217,185900,3163797300,17600,17600,17600,17600,0
20241217,185800,3163797300,17600,17600,17600,17600,0
20241217,185700,3163797300,17600,17600,17600,17600,0
20241217,185600,3163797300,17600,17600,17600,17600,0
20241217,185500,3163797300,17600,17600,17600,17600,0
20241217,185400,3163797300,17600,17600,17600,17600,0
20241217,185300,3163797300,17600,17600,17600,17600,0
20241217,185200,3163797300,17600,17600,17600,17600,0
20241217,185100,3163797300,17600,17600,17600,17600,0
20241217,185000,3163797300,17600,17600,17600,17600,0
20241217,184900,3163797300,17600,17600,17600,17600,0
20241217,184800,3163797300,17600,17600,17600,17600,0
20241217,184700,3163797300,17600,17600,17600,17600,0
20241217,184600,3163797300,17600,17600,17600,17600,0
20241217,184500,3163797300,17600,17600,17600,17600,0
20241217,184400,3163797300,17600,17600,17600,17600,0
20241217,184300,3163797300,17600,17600,17600,17600,0
20241217,184200,3163797300,17600,17600,17600,17600,0
20241217,184100,3163797300,17600,17600,17600,17600,0
20241217,184000,3163797300,17600,17600,17600,17600,0
20241217,183900,3163797300,17600,17600,17600,17600,0
20241217,183800,3163797300,17600,17600,17600,17600,0
20241217,183700,3163797300,17600,17600,17600,17600,4189
20241217,183600,3163797300,17600,17600,17600,17600,0
20241217,183500,3163797300,17600,17600,17600,17600,0
20241217,183400,3163797300,17600,17600,17600,17600,0
20241217,183300,3163797300,17600,17600,17600,17600,0
20241217,183200,3163797300,17600,17600,17600,17600,0
20241217,183100,3163797300,17600,17600,17600,17600,0
20241217,183000,3163797300,17600,17600,17600,17600,0
20241217,182900,3163797300,17600,17600,17600,17600,0
20241217,182800,3163797300,17600,17600,17600,17600,0
20241217,182700,3163797300,17600,17600,17600,17600,0
20241217,182600,3163797300,17600,17600,17600,17600,0
20241217,182500,3163797300,17600,17600,17600,17600,0
20241217,182400,3163797300,17600,17600,17600,17600,0
20241217,182300,3163797300,17600,17600,17600,17600,0
20241217,182200,3163797300,17600,17600,17600,17600,0
20241217,182100,3163797300,17600,17600,17600,17600,0
20241217,182000,3163797300,17600,17600,17600,17600,0
20241217,181900,3163797300,17600,17600,17600,17600,0
20241217,181800,3163797300,17600,17600,17600,17600,0
20241217,181700,3163797300,17600,17600,17600,17600,0
20241217,181600,3163797300,17600,17600,17600,17600,0
20241217,181500,3163797300,17600,17600,17600,17600,0
20241217,181400,3163797300,17600,17600,17600,17600,0
20241217,181300,3163797300,17600,17600,17600,17600,0
20241217,181200,3163797300,17600,17600,17600,17600,0
20241217,181100,3163797300,17600,17600,17600,17600,0
20241217,181000,3163797300,17600,17600,17600,17600,0
20241217,180900,3163797300,17600,17600,17600,17600,0
20241217,180800,3163797300,17600,17600,17600,17600,0
20241217,180700,3163797300,17600,17600,17600,17600,4189
20241217,180600,3163797300,17600,17600,17600,17600,0
20241217,180500,3163797300,17600,17600,17600,17600,0
20241217,180400,3163797300,17600,17600,17600,17600,0
20241217,180300,3163797300,17600,17600,17600,17600,0
20241217,180200,3163797300,17600,17600,17600,17600,0
20241217,180100,3163797300,17600,17600,17600,17600,0
20241217,180000,3163797300,17600,17600,17600,17600,0
20241217,175900,3163797300,17600,17600,17600,17600,0
20241217,175800,3163797300,17600,17600,17600,17600,0
20241217,175700,3163797300,17600,17600,17600,17600,0
20241217,175600,3163797300,17600,17600,17600,17600,0
20241217,175500,3163797300,17600,17600,17600,17600,0
20241217,175400,3163797300,17600,17600,17600,17600,0
20241217,175300,3163797300,17600,17600,17600,17600,0
20241217,175200,3163797300,17600,17600,17600,17600,0
20241217,175100,3163797300,17600,17600,17600,17600,0
20241217,175000,3163797300,17600,17600,17600,17600,0
20241217,174900,3163797300,17600,17600,17600,17600,0
20241217,174800,3163797300,17600,17600,17600,17600,0
20241217,174700,3163797300,17600,17600,17600,17600,0
20241217,174600,3163797300,17600,17600,17600,17600,0
20241217,174500,3163797300,17600,17600,17600,17600,0
20241217,174400,3163797300,17600,17600,17600,17600,0
20241217,174300,3163797300,17600,17600,17600,17600,0
20241217,174200,3163797300,17600,17600,17600,17600,0
20241217,174100,3163797300,17600,17600,17600,17600,0
20241217,174000,3163797300,17600,17600,17600,17600,0
20241217,173900,3163797300,17600,17600,17600,17600,0
20241217,173800,3163797300,17600,17600,17600,17600,0
20241217,173700,3163797300,17600,17600,17600,17600,4189
20241217,173600,3163797300,17600,17600,17600,17600,0
20241217,173500,3163797300,17600,17600,17600,17600,0
20241217,173400,3163797300,17600,17600,17600,17600,0
20241217,173300,3163797300,17600,17600,17600,17600,0
20241217,173200,3163797300,17600,17600,17600,17600,0
20241217,173100,3163797300,17600,17600,17600,17600,0
20241217,173000,3163797300,17600,17600,17600,17600,0
20241217,172900,3163797300,17600,17600,17600,17600,0
20241217,172800,3163797300,17600,17600,17600,17600,0
20241217,172700,3163797300,17600,17600,17600,17600,0
20241217,172600,3163797300,17600,17600,17600,17600,0
20241217,172500,3163797300,17600,17600,17600,17600,0
20241217,172400,3163797300,17600,17600,17600,17600,0
20241217,172300,3163797300,17600,17600,17600,17600,0
20241217,172200,3163797300,17600,17600,17600,17600,0
20241217,172100,3163797300,17600,17600,17600,17600,0
20241217,172000,3163797300,17600,17600,17600,17600,0
20241217,171900,3163797300,17600,17600,17600,17600,0
20241217,171800,3163797300,17600,17600,17600,17600,0
20241217,171700,3163797300,17600,17600,17600,17600,0
20241217,171600,3163797300,17600,17600,17600,17600,0
20241217,171500,3163797300,17600,17600,17600,17600,0
20241217,171400,3163797300,17600,17600,17600,17600,0
20241217,171300,3163797300,17600,17600,17600,17600,0
20241217,171200,3163797300,17600,17600,17600,17600,0
20241217,171100,3163797300,17600,17600,17600,17600,0
20241217,171000,3163797300,17600,17600,17600,17600,0
20241217,170900,3163797300,17600,17600,17600,17600,0
20241217,170800,3163797300,17600,17600,17600,17600,0
20241217,170700,3163797300,17600,17600,17600,17600,4189
20241217,170600,3163797300,17600,17600,17600,17600,0
20241217,170500,3163797300,17600,17600,17600,17600,0
20241217,170400,3163797300,17600,17600,17600,17600,0
20241217,170300,3163797300,17600,17600,17600,17600,0
20241217,170200,3163797300,17600,17600,17600,17600,0
20241217,170100,3163797300,17600,17600,17600,17600,0
20241217,170000,3163797300,17600,17600,17600,17600,0
20241217,165900,3163797300,17600,17600,17600,17600,0
20241217,165800,3163797300,17600,17600,17600,17600,0
20241217,165700,3163797300,17600,17600,17600,17600,0
20241217,165600,3163797300,17600,17600,17600,17600,0
20241217,165500,3163797300,17600,17600,17600,17600,0
20241217,165400,3163797300,17600,17600,17600,17600,0
20241217,165300,3163797300,17600,17600,17600,17600,0
20241217,165200,3163797300,17600,17600,17600,17600,0
20241217,165100,3163797300,17600,17600,17600,17600,0
20241217,165000,3163797300,17600,17600,17600,17600,0
20241217,164900,3163797300,17600,17600,17600,17600,0
20241217,164800,3163797300,17600,17600,17600,17600,0
20241217,164700,3163797300,17600,17600,17600,17600,0
20241217,164600,3163797300,17600,17600,17600,17600,0
20241217,164500,3163797300,17600,17600,17600,17600,0
20241217,164400,3163797300,17600,17600,17600,17600,0
20241217,164300,3163797300,17600,17600,17600,17600,0
20241217,164200,3163797300,17600,17600,17600,17600,0
20241217,164100,3163797300,17600,17600,17600,17600,0
20241217,164000,3163797300,17600,17600,17600,17600,0
20241217,163900,3163797300,17600,17600,17600,17600,0
20241217,163800,3163797300,17600,17600,17600,17600,0
20241217,163700,3163797300,17600,17600,17600,17600,4189
20241217,163600,3163797300,17600,17600,17600,17600,0
20241217,163500,3163797300,17600,17600,17600,17600,0
20241217,163400,3163797300,17600,17600,17600,17600,0
20241217,163300,3163797300,17600,17600,17600,17600,0
20241217,163200,3163797300,17600,17600,17600,17600,0
20241217,163100,3163797300,17600,17600,17600,17600,0
20241217,163000,3163797300,17600,17600,17600,17600,0
20241217,162900,3163797300,17600,17600,17600,17600,0
20241217,162800,3163797300,17600,17600,17600,17600,0
20241217,162700,3163797300,17600,17600,17600,17600,0
20241217,162600,3163797300,17600,17600,17600,17600,0
20241217,162500,3163797300,17600,17600,17600,17600,0
20241217,162400,3163797300,17600,17600,17600,17600,0
20241217,162300,3163797300,17600,17600,17600,17600,0
20241217,162200,3163797300,17600,17600,17600,17600,0
20241217,162100,3163797300,17600,17600,17600,17600,0
20241217,162000,3163797300,17600,17600,17600,17600,0
20241217,161900,3163797300,17600,17600,17600,17600,0
20241217,161800,3163797300,17600,17600,17600,17600,0
20241217,161700,3163797300,17600,17600,17600,17600,0
20241217,161600,3163797300,17600,17600,17600,17600,0
20241217,161500,3163797300,17600,17600,17600,17600,0
20241217,161400,3163797300,17600,17600,17600,17600,0
20241217,161300,3163797300,17600,17600,17600,17600,0
20241217,161200,3163797300,17600,17600,17600,17600,0
20241217,161100,3163797300,17600,17600,17600,17600,0
20241217,161000,3163797300,17600,17600,17600,17600,0
20241217,160900,3163797300,17600,17600,17600,17600,0
20241217,160800,3163797300,17600,17600,17600,17600,0
20241217,160700,3163797300,17600,17600,17600,17600,4189
20241217,160600,3163797300,17600,17600,17600,17600,0
20241217,160500,3163797300,17600,17600,17600,17600,0
20241217,160400,3163797300,17600,17600,17600,17600,0
20241217,160300,3163797300,17600,17600,17600,17600,0
20241217,160200,3163797300,17600,17600,17600,17600,0
20241217,160100,3163797300,17600,17600,17600,17600,0
20241217,160000,3163797300,17600,17600,17600,17600,0
20241217,155900,3163797300,17600,17600,17600,17600,0
20241217,155800,3163797300,17600,17600,17600,17600,0
20241217,155700,3163797300,17600,17600,17600,17600,0
20241217,155600,3163797300,17600,17600,17600,17600,0
20241217,155500,3163797300,17600,17600,17600,17600,0
20241217,155400,3163797300,17600,17600,17600,17600,0
20241217,155300,3163797300,17600,17600,17600,17600,0
20241217,155200,3163797300,17600,17600,17600,17600,0
20241217,155100,3163797300,17600,17600,17600,17600,0
20241217,155000,3163797300,17600,17600,17600,17600,0
20241217,154900,3163797300,17600,17600,17600,17600,0
20241217,154800,3163797300,17600,17600,17600,17600,0
20241217,154700,3163797300,17600,17600,17600,17600,0
20241217,154600,3163797300,17600,17600,17600,17600,0
20241217,154500,3163797300,17600,17600,17600,17600,0
20241217,154400,3163797300,17600,17600,17600,17600,0
20241217,154300,3163797300,17600,17600,17600,17600,0
20241217,154200,3163797300,17600,17600,17600,17600,0
20241217,154100,3163797300,17600,17600,17600,17600,0
20241217,154000,3163797300,17600,17600,17600,17600,0
20241217,153900,3163797300,17600,17600,17600,17600,0
20241217,153800,3163797300,17600,17600,17600,17600,0
20241217,153700,3163797300,17600,17600,17600,17600,4189
20241217,153600,3163797300,17600,17600,17600,17600,0
20241217,153500,3163797300,17600,17600,17600,17600,0
20241217,153400,3163797300,17600,17600,17600,17600,0
20241217,153300,3163797300,17600,17600,17600,17600,0
20241217,153200,3163797300,17600,17600,17600,17600,0
20241217,153100,3163797300,17600,17600,17600,17600,0
20241217,153000,3163797300,17600,17600,17600,17600,4189
20241217,152900,3090070900,17650,17650,17650,17650,0
20241217,152800,3090070900,17650,17650,17650,17650,0
20241217,152700,3090070900,17650,17650,17650,17650,0
20241217,152600,3090070900,17650,17650,17650,17650,0
20241217,152500,3090070900,17650,17650,17650,17650,0
20241217,152400,3090070900,17650,17650,17650,17650,0
20241217,152300,3090070900,17650,17650,17650,17650,0
20241217,152200,3090070900,17650,17650,17650,17650,0
20241217,152100,3090070900,17650,17650,17650,17650,0
20241217,152000,3090070900,17650,17650,17650,17650,0
20241217,151900,3090070900,17650,17670,17690,17650,1181
20241217,151800,3069210910,17690,17680,17690,17670,476
20241217,151700,3060798170,17690,17690,17700,17680,362
20241217,151600,3054396770,17690,17690,17700,17680,10
20241217,151500,3054219900,17700,17680,17700,17680,111
20241217,151400,3052257200,17700,17700,17700,17670,683
20241217,151300,3040181200,17700,17700,17700,17690,55
20241217,151200,3039208140,17700,17700,17700,17690,80
20241217,151100,3037792780,17710,17710,17710,17710,90
20241217,151000,3036198880,17710,17690,17720,17690,98
20241217,150900,3034464840,17720,17720,17720,17700,58
20241217,150800,3033437520,17720,17710,17720,17710,37
20241217,150700,3032781890,17700,17690,17720,17690,82
20241217,150600,3031330890,17710,17690,17710,17690,78
20241217,150500,3029950930,17700,17660,17700,17660,1228
20241217,150400,3008243180,17650,17650,17660,17650,191
20241217,150300,3004871980,17650,17650,17650,17650,11
20241217,150200,3004677830,17650,17650,17650,17640,56
20241217,150100,3003689460,17650,17640,17650,17640,62
20241217,150000,3002595670,17650,17640,17650,17620,323
20241217,145900,2996902070,17640,17640,17640,17630,92
20241217,145800,2995279230,17650,17650,17650,17640,15
20241217,145700,2995014510,17650,17650,17650,17640,76
20241217,145600,2993673710,17650,17620,17650,17620,340
20241217,145500,2987682250,17650,17660,17670,17620,1015
20241217,145400,2969777080,17670,17670,17680,17660,135
20241217,145300,2967392030,17670,17670,17680,17670,104
20241217,145200,2965554270,17680,17680,17680,17680,64
20241217,145100,2964422750,17670,17650,17670,17650,252
20241217,145000,2959972190,17650,17650,17650,17650,39
20241217,144900,2959283840,17650,17650,17650,17650,12
20241217,144800,2959072040,17640,17640,17640,17640,2
20241217,144700,2959036760,17660,17660,17660,17660,11
20241217,144600,2958842500,17660,17680,17680,17660,139
20241217,144500,2956385340,17680,17630,17680,17620,80
20241217,144400,2954974720,17680,17680,17680,17680,10
20241217,144300,2954797920,17620,17680,17680,17620,644
20241217,144200,2943431630,17680,17680,17680,17660,18
20241217,144100,2943113410,17680,17650,17680,17650,48
20241217,144000,2942265730,17650,17650,17680,17650,20
20241217,143900,2941912400,17680,17680,17680,17650,37
20241217,143800,2941258600,17640,17660,17680,17640,127
20241217,143700,2939014030,17660,17630,17660,17630,32
20241217,143600,2938449510,17660,17670,17670,17630,308
20241217,143500,2933014700,17690,17690,17690,17670,13
20241217,143400,2932784750,17690,17690,17690,17690,11
20241217,143300,2932590160,17710,17710,17710,17710,40
20241217,143200,2931881760,17720,17710,17720,17710,8
20241217,143100,2931740040,17710,17720,17720,17710,25
20241217,143000,2931297200,17720,17720,17720,17710,34
20241217,142900,2930694880,17710,17710,17710,17710,125
20241217,142800,2928481130,17710,17700,17710,17660,336
20241217,142700,2922535450,17710,17700,17710,17700,4
20241217,142600,2922464640,17700,17680,17700,17670,44
20241217,142500,2921686490,17700,17670,17700,17670,42
20241217,142400,2920943960,17710,17700,17710,17700,793
20241217,142300,2906900030,17710,17710,17710,17710,13
20241217,142200,2906669800,17710,17700,17710,17640,409
20241217,142100,2899451410,17650,17710,17710,17650,96
20241217,142000,2897752010,17710,17710,17710,17710,0
20241217,141900,2897752010,17710,17680,17710,17650,619
20241217,141800,2886819370,17720,17690,17720,17670,522
20241217,141700,2877578460,17690,17720,17720,17690,18
20241217,141600,2877259590,17730,17690,17730,17680,109
20241217,141500,2875331280,17690,17700,17700,17690,590
20241217,141400,2864890670,17690,17710,17710,17690,433
20241217,141300,2857228010,17710,17720,17720,17710,111
20241217,141200,2855262120,17710,17720,17720,17710,72
20241217,141100,2853986840,17730,17730,17730,17700,647
20241217,141000,2842534550,17730,17720,17730,17710,86
20241217,140900,2841011400,17740,17730,17740,17720,33
20241217,140800,2840426330,17720,17720,17720,17700,615
20241217,140700,2829532210,17740,17730,17740,17720,148
20241217,140600,2826909020,17740,17740,17740,17730,26
20241217,140500,2826447830,17740,17740,17740,17740,14
20241217,140400,2826199470,17730,17740,17740,17730,13
20241217,140300,2825968860,17750,17750,17750,17710,263
20241217,140200,2821309490,17750,17740,17750,17740,17
20241217,140100,2821007890,17740,17740,17740,17740,9
20241217,140000,2820848230,17750,17750,17750,17750,66
20241217,135900,2819676730,17750,17750,17750,17750,6
20241217,135800,2819570230,17750,17720,17750,17710,119
20241217,135700,2817461420,17760,17760,17760,17760,8
20241217,135600,2817319340,17760,17760,17760,17730,287
20241217,135500,2812225850,17760,17720,17760,17710,46
20241217,135400,2811410800,17710,17770,17770,17710,19
20241217,135300,2811073350,17710,17780,17780,17710,1524
20241217,135200,2784027330,17780,17790,17790,17780,25
20241217,135100,2783582680,17790,17790,17790,17790,14
20241217,135000,2783333620,17790,17790,17790,17790,7
20241217,134900,2783209090,17790,17780,17790,17780,15
20241217,134800,2782942380,17770,17750,17770,17750,534
20241217,134700,2773462750,17770,17760,17770,17760,198
20241217,134600,2769946150,17770,17780,17780,17770,28
20241217,134500,2769448440,17770,17770,17770,17770,97
20241217,134400,2767724750,17770,17780,17780,17770,35
20241217,134300,2767102720,17780,17770,17780,17770,111
20241217,134200,2765129440,17770,17760,17780,17760,108
20241217,134100,2763210280,17780,17780,17780,17780,8
20241217,134000,2763068040,17770,17750,17770,17750,159
20241217,133900,2760243820,17740,17740,17740,17740,96
20241217,133800,2758540780,17730,17740,17740,17730,256
20241217,133700,2754001890,17740,17740,17740,17740,4
20241217,133600,2753930930,17740,17730,17740,17730,89
20241217,133500,2752352120,17740,17740,17740,17720,175
20241217,133400,2749248120,17750,17710,17750,17700,1015
20241217,133300,2731280080,17750,17750,17750,17750,0
20241217,133200,2731280080,17750,17750,17750,17720,209
20241217,133100,2727575490,17750,17750,17760,17750,324
20241217,133000,2721821380,17750,17760,17760,17750,25
20241217,132900,2721377530,17750,17740,17750,17740,234
20241217,132800,2717225250,17750,17710,17750,17710,684
20241217,132700,2705098730,17710,17700,17710,17700,140
20241217,132600,2702620120,17700,17700,17700,17700,0
20241217,132500,2702620120,17700,17690,17700,17690,21
20241217,132400,2702248520,17690,17690,17690,17690,0
20241217,132300,2702248520,17690,17690,17690,17690,83
20241217,132200,2700780250,17690,17700,17700,17690,300
20241217,132100,2695472760,17710,17720,17720,17700,118
20241217,132000,2693383310,17730,17720,17730,17720,21
20241217,131900,2693011180,17730,17720,17730,17710,144
20241217,131800,2690459600,17730,17730,17730,17730,7
20241217,131700,2690335490,17740,17730,17740,17730,72
20241217,131600,2689058920,17740,17650,17740,17650,3824
20241217,131500,2621419120,17640,17640,17640,17640,97
20241217,131400,2619708040,17640,17640,17640,17640,10
20241217,131300,2619531640,17640,17640,17640,17640,7
20241217,131200,2619408160,17650,17640,17650,17640,177
20241217,131100,2616284550,17640,17620,17640,17620,1892
20241217,131000,2582932600,17620,17600,17620,17600,16
20241217,130900,2582650890,17620,17600,17620,17600,36
20241217,130800,2582017270,17600,17600,17600,17600,1
20241217,130700,2581999670,17620,17610,17620,17590,2241
20241217,130600,2542555290,17620,17620,17620,17610,6
20241217,130500,2542449600,17620,17630,17630,17610,460
20241217,130400,2534347990,17620,17620,17630,17620,1104
20241217,130300,2514892590,17640,17640,17640,17620,25
20241217,130200,2514452050,17620,17630,17650,17620,660
20241217,130100,2502820270,17630,17630,17630,17630,120
20241217,130000,2500704670,17650,17650,17650,17650,3
20241217,125900,2500651720,17650,17650,17650,17630,25
20241217,125800,2500210870,17670,17610,17670,17610,271
20241217,125700,2495438480,17610,17680,17680,17610,1625
20241217,125600,2466794780,17680,17660,17680,17660,50
20241217,125500,2465910980,17650,17680,17680,17650,541
20241217,125400,2456360890,17680,17660,17680,17650,262
20241217,125300,2451732980,17680,17680,17680,17680,11
20241217,125200,2451538500,17670,17660,17670,17660,41
20241217,125100,2450814430,17680,17660,17680,17660,3
20241217,125000,2450761430,17690,17680,17690,17680,47
20241217,124900,2449930460,17690,17690,17690,17690,0
20241217,124800,2449930460,17690,17690,17690,17650,1048
20241217,124700,2431429200,17680,17680,17690,17670,124
20241217,124600,2429237070,17680,17680,17680,17680,0
20241217,124500,2429237070,17680,17660,17680,17650,110
20241217,124400,2427295410,17660,17670,17680,17660,477
20241217,124300,2418870370,17670,17670,17690,17670,184
20241217,124200,2415619060,17690,17680,17690,17680,7
20241217,124100,2415495280,17690,17670,17700,17670,41
20241217,124000,2414770160,17670,17680,17700,17670,212
20241217,123900,2411023810,17700,17700,17700,17700,0
20241217,123800,2411023810,17700,17680,17700,17680,6
20241217,123700,2410917670,17680,17690,17710,17670,545
20241217,123600,2401283080,17710,17690,17710,17690,382
20241217,123500,2394525480,17730,17730,17730,17700,170
20241217,123400,2391516390,17700,17700,17700,17700,24
20241217,123300,2391091590,17730,17710,17730,17700,130
20241217,123200,2388789850,17730,17710,17730,17710,101
20241217,123100,2387001120,17740,17710,17740,17710,26
20241217,123000,2386540060,17740,17740,17740,17740,0
20241217,122900,2386540060,17740,17720,17740,17710,61
20241217,122800,2385459440,17730,17730,17740,17730,4
20241217,122700,2385388510,17740,17740,17740,17740,3
20241217,122600,2385335290,17750,17750,17750,17750,10
20241217,122500,2385157790,17750,17750,17750,17750,0
20241217,122400,2385157790,17750,17750,17750,17750,2
20241217,122300,2385122290,17760,17760,17760,17760,0
20241217,122200,2385122290,17760,17750,17760,17750,229
20241217,122100,2381057530,17690,17700,17750,17690,95
20241217,122000,2379376220,17740,17760,17760,17700,1661
20241217,121900,2349971220,17760,17760,17760,17760,0
20241217,121800,2349971220,17760,17760,17760,17760,0
20241217,121700,2349971220,17760,17750,17760,17750,8
20241217,121600,2349829210,17750,17750,17750,17710,98
20241217,121500,2348092110,17750,17740,17760,17740,136
20241217,121400,2345678610,17740,17710,17740,17700,211
20241217,121300,2341943250,17710,17710,17710,17700,46
20241217,121200,2341128720,17710,17730,17740,17710,235
20241217,121100,2336965840,17730,17710,17730,17710,16
20241217,121000,2336682460,17710,17710,17710,17700,940
20241217,120900,2320042170,17710,17720,17720,17700,47
20241217,120800,2319209920,17710,17720,17730,17710,20
20241217,120700,2318855680,17730,17720,17730,17720,4
20241217,120600,2318784770,17730,17730,17730,17700,853
20241217,120500,2303677320,17740,17740,17740,17740,0
20241217,120400,2303677320,17740,17740,17750,17740,3
20241217,120300,2303624090,17740,17730,17740,17730,2
20241217,120200,2303588620,17760,17740,17760,17730,146
20241217,120100,2300997370,17760,17760,17760,17760,10
20241217,120000,2300819770,17760,17740,17760,17720,117
20241217,115900,2298744260,17740,17720,17740,17720,150
20241217,115800,2296086240,17740,17740,17740,17720,316
20241217,115700,2290486520,17740,17740,17740,17740,0
20241217,115600,2290486520,17740,17740,17740,17740,6
20241217,115500,2290380080,17740,17730,17740,17730,100
20241217,115400,2288607070,17720,17720,17720,17720,18
20241217,115300,2288288110,17730,17730,17730,17730,110
20241217,115200,2286337810,17730,17740,17740,17730,2
20241217,115100,2286302340,17720,17730,17730,17720,333
20241217,115000,2280401150,17740,17740,17740,17740,1
20241217,114900,2280383410,17740,17740,17740,17730,154
20241217,114800,2277652970,17740,17740,17740,17740,4
20241217,114700,2277582010,17750,17750,17750,17750,0
20241217,114600,2277582010,17750,17740,17750,17730,295
20241217,114500,2272349760,17750,17750,17750,17750,4
20241217,114400,2272278760,17750,17750,17750,17750,51
20241217,114300,2271373510,17760,17760,17760,17760,0
20241217,114200,2271373510,17760,17770,17770,17750,98
20241217,114100,2269633930,17770,17760,17770,17750,66
20241217,114000,2268461400,17770,17770,17770,17760,108
20241217,113900,2266542420,17810,17820,17820,17810,104
20241217,113800,2264690140,17830,17770,17830,17770,2
20241217,113700,2264654540,17830,17800,17830,17800,2001
20241217,113600,2229018250,17800,17800,17800,17800,20
20241217,113500,2228662250,17810,17770,17810,17770,3
20241217,113400,2228608900,17770,17770,17770,17760,76
20241217,113300,2227258640,17800,17800,17810,17800,847
20241217,113200,2212173690,17810,17810,17810,17780,31
20241217,113100,2211621610,17810,17810,17810,17810,1
20241217,113000,2211603800,17800,17800,17810,17800,27
20241217,112900,2211122990,17810,17810,17810,17810,50
20241217,112800,2210232490,17820,17800,17820,17800,309
20241217,112700,2204726960,17800,17790,17800,17790,30
20241217,112600,2204193150,17790,17760,17790,17760,48
20241217,112500,2203340050,17760,17750,17760,17750,143
20241217,112400,2200800380,17760,17750,17760,17750,144
20241217,112300,2198243680,17750,17750,17750,17750,5
20241217,112200,2198154930,17750,17750,17750,17750,6
20241217,112100,2198048430,17750,17750,17750,17750,1
20241217,112000,2198030680,17750,17750,17750,17750,0
20241217,111900,2198030680,17750,17730,17750,17720,199
20241217,111800,2194504150,17740,17740,17740,17740,1
20241217,111700,2194486410,17750,17750,17750,17740,21
20241217,111600,2194113680,17750,17750,17750,17720,288
20241217,111500,2189008700,17720,17740,17750,17720,367
20241217,111400,2182502650,17740,17750,17750,17720,752
20241217,111300,2169169600,17750,17760,17760,17740,243
20241217,111200,2164858340,17750,17750,17750,17750,14
20241217,111100,2164609840,17750,17760,17760,17750,32
20241217,111000,2164041830,17730,17740,17750,17730,107
20241217,110900,2162143700,17730,17760,17760,17730,588
20241217,110800,2151716900,17760,17760,17760,17760,5
20241217,110700,2151628100,17760,17760,17760,17760,1
20241217,110600,2151610340,17750,17710,17750,17710,46
20241217,110500,2150795630,17710,17740,17740,17710,506
20241217,110400,2141827940,17740,17730,17770,17730,5
20241217,110300,2141739220,17770,17770,17770,17710,16
20241217,110200,2141455370,17710,17750,17780,17710,961
20241217,110100,2124418660,17760,17780,17780,17750,1948
20241217,110000,2089830900,17800,17800,17800,17800,2
20241217,105900,2089795300,17800,17800,17800,17770,102
20241217,105800,2087981190,17810,17770,17810,17770,38
20241217,105700,2087305890,17770,17780,17780,17770,170
20241217,105600,2084284980,17820,17820,17820,17820,0
20241217,105500,2084284980,17820,17820,17820,17820,0
20241217,105400,2084284980,17820,17770,17820,17770,224
20241217,105300,2080304450,17820,17770,17820,17770,533
20241217,105200,2070832940,17820,17820,17820,17770,404
20241217,105100,2063648790,17800,17820,17830,17800,390
20241217,105000,2056700660,17820,17810,17820,17800,67
20241217,104900,2055507190,17810,17810,17810,17810,18
20241217,104800,2055186610,17800,17790,17800,17790,197
20241217,104700,2051680550,17800,17790,17800,17790,117
20241217,104600,2049599110,17780,17780,17780,17780,193
20241217,104500,2046167570,17780,17800,17800,17780,1160
20241217,104400,2025540180,17800,17820,17820,17800,1406
20241217,104300,2000510710,17820,17820,17820,17820,8
20241217,104200,2000368150,17830,17810,17830,17810,451
20241217,104100,1992334250,17810,17820,17820,17810,533
20241217,104000,1982840260,17830,17820,17830,17820,59
20241217,103900,1981788340,17830,17820,17830,17820,217
20241217,103800,1977921330,17820,17820,17820,17820,10
20241217,103700,1977743130,17830,17830,17830,17820,806
20241217,103600,1963380160,17820,17820,17820,17820,1
20241217,103500,1963362340,17830,17830,17830,17830,0
20241217,103400,1963362340,17830,17830,17840,17820,89
20241217,103300,1961776180,17830,17830,17840,17820,456
20241217,103200,1953649920,17830,17840,17840,17830,151
20241217,103100,1950956970,17840,17850,17850,17830,1142
20241217,103000,1930592470,17850,17850,17850,17850,101
20241217,102900,1928789620,17840,17850,17850,17840,431
20241217,102800,1921100280,17850,17850,17850,17850,37
20241217,102700,1920439830,17850,17860,17860,17850,259
20241217,102600,1915816670,17860,17860,17860,17850,45
20241217,102500,1915013270,17860,17860,17860,17840,273
20241217,102400,1910141510,17860,17840,17860,17840,730
20241217,102300,1897111450,17840,17840,17850,17840,174
20241217,102200,1894006070,17850,17850,17850,17850,113
20241217,102100,1891989020,17840,17840,17850,17840,205
20241217,102000,1888330920,17840,17840,17840,17840,2
20241217,101900,1888295240,17840,17850,17850,17840,499
20241217,101800,1879390990,17850,17860,17860,17850,980
20241217,101700,1861894570,17860,17850,17860,17850,213
20241217,101600,1858092490,17850,17860,17860,17850,20
20241217,101500,1857735350,17850,17850,17860,17850,31
20241217,101400,1857181940,17860,17880,17880,17850,299
20241217,101300,1851842780,17860,17860,17860,17860,50
20241217,101200,1850949780,17860,17920,17920,17860,13
20241217,101100,1850717060,17920,17850,17920,17840,2267
20241217,101000,1810182200,17850,17860,17860,17840,126
20241217,100900,1807933100,17850,17850,17850,17850,0
20241217,100800,1807933100,17850,17860,17860,17850,484
20241217,100700,1799292660,17880,17890,17890,17860,873
20241217,100600,1783682460,17900,17890,17900,17890,47
20241217,100500,1782841220,17890,17920,17920,17890,442
20241217,100400,1774927670,17920,17900,17920,17900,910
20241217,100300,1758630990,17900,17840,17900,17840,1122
20241217,100200,1738564300,17840,17830,17850,17830,1705
20241217,100100,1708145700,17840,17830,17840,17830,556
20241217,100000,1698226790,17820,17820,17830,17820,107
20241217,095900,1696320040,17820,17840,17840,17820,345
20241217,095800,1690168550,17840,17840,17840,17840,2283
20241217,095700,1649439830,17840,17820,17840,17820,1236
20241217,095600,1627402420,17820,17840,17840,17820,60
20241217,095500,1626332540,17850,17850,17860,17850,292
20241217,095400,1621120320,17850,17850,17850,17850,164
20241217,095300,1618192920,17850,17850,17850,17810,29
20241217,095200,1617676190,17870,17860,17890,17790,1933
20241217,095100,1583190800,17860,17890,17890,17860,1348
20241217,095000,1559100650,17900,17900,17900,17900,30
20241217,094900,1558563650,17900,17900,17900,17870,600
20241217,094800,1547834090,17900,17900,17910,17900,230
20241217,094700,1543715580,17910,17910,17910,17890,3
20241217,094600,1543661870,17900,17880,17900,17880,365
20241217,094500,1537132240,17880,17890,17890,17870,181
20241217,094400,1533896100,17890,17870,17890,17860,353
20241217,094300,1527588990,17870,17900,17910,17870,890
20241217,094200,1511664650,17900,17910,17910,17900,21
20241217,094100,1511288740,17870,17890,17910,17870,287
20241217,094000,1506153500,17890,17870,17890,17870,481
20241217,093900,1497555710,17870,17840,17880,17840,483
20241217,093800,1488930750,17860,17880,17880,17840,997
20241217,093700,1471122020,17870,17880,17880,17870,135
20241217,093600,1468708820,17890,17900,17900,17890,85
20241217,093500,1467188160,17900,17910,17920,17900,47
20241217,093400,1466346660,17920,17910,17920,17900,233
20241217,093300,1462174870,17910,17900,17920,17900,503
20241217,093200,1453166310,17900,17880,17900,17880,44
20241217,093100,1452378890,17880,17860,17880,17860,542
20241217,093000,1442694620,17860,17850,17860,17850,112
20241217,092900,1440694380,17850,17850,17860,17830,169
20241217,092800,1437680200,17850,17830,17860,17830,356
20241217,092700,1431326670,17790,17780,17830,17780,313
20241217,092600,1425760440,17830,17780,17830,17770,1344
20241217,092500,1401840030,17770,17780,17780,17760,505
20241217,092400,1392864400,17810,17800,17810,17750,1760
20241217,092300,1361582030,17810,17830,17830,17810,555
20241217,092200,1351694480,17830,17830,17850,17820,343
20241217,092100,1345579000,17830,17840,17850,17810,282
20241217,092000,1340551460,17840,17870,17870,17810,2336
20241217,091900,1298854580,17870,17860,17880,17860,1064
20241217,091800,1279850330,17860,17930,17930,17850,2207
20241217,091700,1240413170,17930,17900,17930,17900,1179
20241217,091600,1219305030,17910,17960,17960,17910,1015
20241217,091500,1201113820,17960,17930,17960,17920,555
20241217,091400,1191163890,17970,17920,17970,17920,1061
20241217,091300,1172128490,17920,17910,17960,17900,1712
20241217,091200,1141449610,17910,17940,17940,17910,1513
20241217,091100,1114331960,17940,17970,17970,17930,2177
20241217,091000,1075242890,17960,17990,18000,17960,2456
20241217,090900,1031109290,18000,18020,18020,17990,2267
20241217,090800,990297720,18020,18040,18050,18010,1195
20241217,090700,968751300,18030,18060,18060,18010,2274
20241217,090600,927732340,18060,18100,18100,18060,4173
20241217,090500,852313780,18100,18130,18140,18070,11866
20241217,090400,637461110,18110,18060,18140,18030,11240
20241217,090300,434265240,18070,17900,18090,17870,8014
20241217,090200,289823710,17910,17900,17910,17870,3573
20241217,090100,225875900,17900,18020,18020,17900,3302
20241217,090000,166662350,17970,18060,18060,17970,9241