KissMeData/134790/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,202400,19125000,22800,22800,22800,22800,22
20241217,202300,19125000,22800,22800,22800,22800,0
20241217,202200,19125000,22800,22800,22800,22800,0
20241217,202100,19125000,22800,22800,22800,22800,0
20241217,202000,19125000,22800,22800,22800,22800,0
20241217,201900,19125000,22800,22800,22800,22800,0
20241217,201800,19125000,22800,22800,22800,22800,0
20241217,201700,19125000,22800,22800,22800,22800,0
20241217,201600,19125000,22800,22800,22800,22800,0
20241217,201500,19125000,22800,22800,22800,22800,0
20241217,201400,19125000,22800,22800,22800,22800,0
20241217,201300,19125000,22800,22800,22800,22800,0
20241217,201200,19125000,22800,22800,22800,22800,0
20241217,201100,19125000,22800,22800,22800,22800,0
20241217,201000,19125000,22800,22800,22800,22800,0
20241217,200900,19125000,22800,22800,22800,22800,0
20241217,200800,19125000,22800,22800,22800,22800,0
20241217,200700,19125000,22800,22800,22800,22800,0
20241217,200600,19125000,22800,22800,22800,22800,0
20241217,200500,19125000,22800,22800,22800,22800,0
20241217,200400,19125000,22800,22800,22800,22800,0
20241217,200300,19125000,22800,22800,22800,22800,0
20241217,200200,19125000,22800,22800,22800,22800,0
20241217,200100,19125000,22800,22800,22800,22800,0
20241217,200000,19125000,22800,22800,22800,22800,0
20241217,195900,19125000,22800,22800,22800,22800,0
20241217,195800,19125000,22800,22800,22800,22800,0
20241217,195700,19125000,22800,22800,22800,22800,0
20241217,195600,19125000,22800,22800,22800,22800,0
20241217,195500,19125000,22800,22800,22800,22800,0
20241217,195400,19125000,22800,22800,22800,22800,22
20241217,195300,19125000,22800,22800,22800,22800,0
20241217,195200,19125000,22800,22800,22800,22800,0
20241217,195100,19125000,22800,22800,22800,22800,0
20241217,195000,19125000,22800,22800,22800,22800,0
20241217,194900,19125000,22800,22800,22800,22800,0
20241217,194800,19125000,22800,22800,22800,22800,0
20241217,194700,19125000,22800,22800,22800,22800,0
20241217,194600,19125000,22800,22800,22800,22800,0
20241217,194500,19125000,22800,22800,22800,22800,0
20241217,194400,19125000,22800,22800,22800,22800,0
20241217,194300,19125000,22800,22800,22800,22800,0
20241217,194200,19125000,22800,22800,22800,22800,0
20241217,194100,19125000,22800,22800,22800,22800,0
20241217,194000,19125000,22800,22800,22800,22800,0
20241217,193900,19125000,22800,22800,22800,22800,0
20241217,193800,19125000,22800,22800,22800,22800,0
20241217,193700,19125000,22800,22800,22800,22800,0
20241217,193600,19125000,22800,22800,22800,22800,0
20241217,193500,19125000,22800,22800,22800,22800,0
20241217,193400,19125000,22800,22800,22800,22800,0
20241217,193300,19125000,22800,22800,22800,22800,0
20241217,193200,19125000,22800,22800,22800,22800,0
20241217,193100,19125000,22800,22800,22800,22800,0
20241217,193000,19125000,22800,22800,22800,22800,0
20241217,192900,19125000,22800,22800,22800,22800,0
20241217,192800,19125000,22800,22800,22800,22800,0
20241217,192700,19125000,22800,22800,22800,22800,0
20241217,192600,19125000,22800,22800,22800,22800,0
20241217,192500,19125000,22800,22800,22800,22800,0
20241217,192400,19125000,22800,22800,22800,22800,22
20241217,192300,19125000,22800,22800,22800,22800,0
20241217,192200,19125000,22800,22800,22800,22800,0
20241217,192100,19125000,22800,22800,22800,22800,0
20241217,192000,19125000,22800,22800,22800,22800,0
20241217,191900,19125000,22800,22800,22800,22800,0
20241217,191800,19125000,22800,22800,22800,22800,0
20241217,191700,19125000,22800,22800,22800,22800,0
20241217,191600,19125000,22800,22800,22800,22800,0
20241217,191500,19125000,22800,22800,22800,22800,0
20241217,191400,19125000,22800,22800,22800,22800,0
20241217,191300,19125000,22800,22800,22800,22800,0
20241217,191200,19125000,22800,22800,22800,22800,0
20241217,191100,19125000,22800,22800,22800,22800,0
20241217,191000,19125000,22800,22800,22800,22800,0
20241217,190900,19125000,22800,22800,22800,22800,0
20241217,190800,19125000,22800,22800,22800,22800,0
20241217,190700,19125000,22800,22800,22800,22800,0
20241217,190600,19125000,22800,22800,22800,22800,0
20241217,190500,19125000,22800,22800,22800,22800,0
20241217,190400,19125000,22800,22800,22800,22800,0
20241217,190300,19125000,22800,22800,22800,22800,0
20241217,190200,19125000,22800,22800,22800,22800,0
20241217,190100,19125000,22800,22800,22800,22800,0
20241217,190000,19125000,22800,22800,22800,22800,0
20241217,185900,19125000,22800,22800,22800,22800,0
20241217,185800,19125000,22800,22800,22800,22800,0
20241217,185700,19125000,22800,22800,22800,22800,0
20241217,185600,19125000,22800,22800,22800,22800,0
20241217,185500,19125000,22800,22800,22800,22800,0
20241217,185400,19125000,22800,22800,22800,22800,22
20241217,185300,19125000,22800,22800,22800,22800,0
20241217,185200,19125000,22800,22800,22800,22800,0
20241217,185100,19125000,22800,22800,22800,22800,0
20241217,185000,19125000,22800,22800,22800,22800,0
20241217,184900,19125000,22800,22800,22800,22800,0
20241217,184800,19125000,22800,22800,22800,22800,0
20241217,184700,19125000,22800,22800,22800,22800,0
20241217,184600,19125000,22800,22800,22800,22800,0
20241217,184500,19125000,22800,22800,22800,22800,0
20241217,184400,19125000,22800,22800,22800,22800,0
20241217,184300,19125000,22800,22800,22800,22800,0
20241217,184200,19125000,22800,22800,22800,22800,0
20241217,184100,19125000,22800,22800,22800,22800,0
20241217,184000,19125000,22800,22800,22800,22800,0
20241217,183900,19125000,22800,22800,22800,22800,0
20241217,183800,19125000,22800,22800,22800,22800,0
20241217,183700,19125000,22800,22800,22800,22800,0
20241217,183600,19125000,22800,22800,22800,22800,0
20241217,183500,19125000,22800,22800,22800,22800,0
20241217,183400,19125000,22800,22800,22800,22800,0
20241217,183300,19125000,22800,22800,22800,22800,0
20241217,183200,19125000,22800,22800,22800,22800,0
20241217,183100,19125000,22800,22800,22800,22800,0
20241217,183000,19125000,22800,22800,22800,22800,0
20241217,182900,19125000,22800,22800,22800,22800,0
20241217,182800,19125000,22800,22800,22800,22800,0
20241217,182700,19125000,22800,22800,22800,22800,0
20241217,182600,19125000,22800,22800,22800,22800,0
20241217,182500,19125000,22800,22800,22800,22800,0
20241217,182400,19125000,22800,22800,22800,22800,22
20241217,182300,19125000,22800,22800,22800,22800,0
20241217,182200,19125000,22800,22800,22800,22800,0
20241217,182100,19125000,22800,22800,22800,22800,0
20241217,182000,19125000,22800,22800,22800,22800,0
20241217,181900,19125000,22800,22800,22800,22800,0
20241217,181800,19125000,22800,22800,22800,22800,0
20241217,181700,19125000,22800,22800,22800,22800,0
20241217,181600,19125000,22800,22800,22800,22800,0
20241217,181500,19125000,22800,22800,22800,22800,0
20241217,181400,19125000,22800,22800,22800,22800,0
20241217,181300,19125000,22800,22800,22800,22800,0
20241217,181200,19125000,22800,22800,22800,22800,0
20241217,181100,19125000,22800,22800,22800,22800,0
20241217,181000,19125000,22800,22800,22800,22800,0
20241217,180900,19125000,22800,22800,22800,22800,0
20241217,180800,19125000,22800,22800,22800,22800,0
20241217,180700,19125000,22800,22800,22800,22800,0
20241217,180600,19125000,22800,22800,22800,22800,0
20241217,180500,19125000,22800,22800,22800,22800,0
20241217,180400,19125000,22800,22800,22800,22800,0
20241217,180300,19125000,22800,22800,22800,22800,0
20241217,180200,19125000,22800,22800,22800,22800,0
20241217,180100,19125000,22800,22800,22800,22800,0
20241217,180000,19125000,22800,22800,22800,22800,0
20241217,175900,19125000,22800,22800,22800,22800,0
20241217,175800,19125000,22800,22800,22800,22800,0
20241217,175700,19125000,22800,22800,22800,22800,0
20241217,175600,19125000,22800,22800,22800,22800,0
20241217,175500,19125000,22800,22800,22800,22800,0
20241217,175400,19125000,22800,22800,22800,22800,22
20241217,175300,19125000,22800,22800,22800,22800,0
20241217,175200,19125000,22800,22800,22800,22800,0
20241217,175100,19125000,22800,22800,22800,22800,0
20241217,175000,19125000,22800,22800,22800,22800,0
20241217,174900,19125000,22800,22800,22800,22800,0
20241217,174800,19125000,22800,22800,22800,22800,0
20241217,174700,19125000,22800,22800,22800,22800,0
20241217,174600,19125000,22800,22800,22800,22800,0
20241217,174500,19125000,22800,22800,22800,22800,0
20241217,174400,19125000,22800,22800,22800,22800,0
20241217,174300,19125000,22800,22800,22800,22800,0
20241217,174200,19125000,22800,22800,22800,22800,0
20241217,174100,19125000,22800,22800,22800,22800,0
20241217,174000,19125000,22800,22800,22800,22800,0
20241217,173900,19125000,22800,22800,22800,22800,0
20241217,173800,19125000,22800,22800,22800,22800,0
20241217,173700,19125000,22800,22800,22800,22800,0
20241217,173600,19125000,22800,22800,22800,22800,0
20241217,173500,19125000,22800,22800,22800,22800,0
20241217,173400,19125000,22800,22800,22800,22800,0
20241217,173300,19125000,22800,22800,22800,22800,0
20241217,173200,19125000,22800,22800,22800,22800,0
20241217,173100,19125000,22800,22800,22800,22800,0
20241217,173000,19125000,22800,22800,22800,22800,0
20241217,172900,19125000,22800,22800,22800,22800,0
20241217,172800,19125000,22800,22800,22800,22800,0
20241217,172700,19125000,22800,22800,22800,22800,0
20241217,172600,19125000,22800,22800,22800,22800,0
20241217,172500,19125000,22800,22800,22800,22800,0
20241217,172400,19125000,22800,22800,22800,22800,22
20241217,172300,19125000,22800,22800,22800,22800,0
20241217,172200,19125000,22800,22800,22800,22800,0
20241217,172100,19125000,22800,22800,22800,22800,0
20241217,172000,19125000,22800,22800,22800,22800,0
20241217,171900,19125000,22800,22800,22800,22800,0
20241217,171800,19125000,22800,22800,22800,22800,0
20241217,171700,19125000,22800,22800,22800,22800,0
20241217,171600,19125000,22800,22800,22800,22800,0
20241217,171500,19125000,22800,22800,22800,22800,0
20241217,171400,19125000,22800,22800,22800,22800,0
20241217,171300,19125000,22800,22800,22800,22800,0
20241217,171200,19125000,22800,22800,22800,22800,0
20241217,171100,19125000,22800,22800,22800,22800,0
20241217,171000,19125000,22800,22800,22800,22800,0
20241217,170900,19125000,22800,22800,22800,22800,0
20241217,170800,19125000,22800,22800,22800,22800,0
20241217,170700,19125000,22800,22800,22800,22800,0
20241217,170600,19125000,22800,22800,22800,22800,0
20241217,170500,19125000,22800,22800,22800,22800,0
20241217,170400,19125000,22800,22800,22800,22800,0
20241217,170300,19125000,22800,22800,22800,22800,0
20241217,170200,19125000,22800,22800,22800,22800,0
20241217,170100,19125000,22800,22800,22800,22800,0
20241217,170000,19125000,22800,22800,22800,22800,0
20241217,165900,19125000,22800,22800,22800,22800,0
20241217,165800,19125000,22800,22800,22800,22800,0
20241217,165700,19125000,22800,22800,22800,22800,0
20241217,165600,19125000,22800,22800,22800,22800,0
20241217,165500,19125000,22800,22800,22800,22800,0
20241217,165400,19125000,22800,22800,22800,22800,22
20241217,165300,19125000,22800,22800,22800,22800,0
20241217,165200,19125000,22800,22800,22800,22800,0
20241217,165100,19125000,22800,22800,22800,22800,0
20241217,165000,19125000,22800,22800,22800,22800,0
20241217,164900,19125000,22800,22800,22800,22800,0
20241217,164800,19125000,22800,22800,22800,22800,0
20241217,164700,19125000,22800,22800,22800,22800,0
20241217,164600,19125000,22800,22800,22800,22800,0
20241217,164500,19125000,22800,22800,22800,22800,0
20241217,164400,19125000,22800,22800,22800,22800,0
20241217,164300,19125000,22800,22800,22800,22800,0
20241217,164200,19125000,22800,22800,22800,22800,0
20241217,164100,19125000,22800,22800,22800,22800,0
20241217,164000,19125000,22800,22800,22800,22800,0
20241217,163900,19125000,22800,22800,22800,22800,0
20241217,163800,19125000,22800,22800,22800,22800,0
20241217,163700,19125000,22800,22800,22800,22800,0
20241217,163600,19125000,22800,22800,22800,22800,0
20241217,163500,19125000,22800,22800,22800,22800,0
20241217,163400,19125000,22800,22800,22800,22800,0
20241217,163300,19125000,22800,22800,22800,22800,0
20241217,163200,19125000,22800,22800,22800,22800,0
20241217,163100,19125000,22800,22800,22800,22800,0
20241217,163000,19125000,22800,22800,22800,22800,0
20241217,162900,19125000,22800,22800,22800,22800,0
20241217,162800,19125000,22800,22800,22800,22800,0
20241217,162700,19125000,22800,22800,22800,22800,0
20241217,162600,19125000,22800,22800,22800,22800,0
20241217,162500,19125000,22800,22800,22800,22800,0
20241217,162400,19125000,22800,22800,22800,22800,22
20241217,162300,19125000,22800,22800,22800,22800,0
20241217,162200,19125000,22800,22800,22800,22800,0
20241217,162100,19125000,22800,22800,22800,22800,0
20241217,162000,19125000,22800,22800,22800,22800,0
20241217,161900,19125000,22800,22800,22800,22800,0
20241217,161800,19125000,22800,22800,22800,22800,0
20241217,161700,19125000,22800,22800,22800,22800,0
20241217,161600,19125000,22800,22800,22800,22800,0
20241217,161500,19125000,22800,22800,22800,22800,0
20241217,161400,19125000,22800,22800,22800,22800,0
20241217,161300,19125000,22800,22800,22800,22800,0
20241217,161200,19125000,22800,22800,22800,22800,0
20241217,161100,19125000,22800,22800,22800,22800,0
20241217,161000,19125000,22800,22800,22800,22800,0
20241217,160900,19125000,22800,22800,22800,22800,0
20241217,160800,19125000,22800,22800,22800,22800,0
20241217,160700,19125000,22800,22800,22800,22800,0
20241217,160600,19125000,22800,22800,22800,22800,0
20241217,160500,19125000,22800,22800,22800,22800,0
20241217,160400,19125000,22800,22800,22800,22800,0
20241217,160300,19125000,22800,22800,22800,22800,0
20241217,160200,19125000,22800,22800,22800,22800,0
20241217,160100,19125000,22800,22800,22800,22800,0
20241217,160000,19125000,22800,22800,22800,22800,0
20241217,155900,19125000,22800,22800,22800,22800,0
20241217,155800,19125000,22800,22800,22800,22800,0
20241217,155700,19125000,22800,22800,22800,22800,0
20241217,155600,19125000,22800,22800,22800,22800,0
20241217,155500,19125000,22800,22800,22800,22800,0
20241217,155400,19125000,22800,22800,22800,22800,22
20241217,155300,19125000,22800,22800,22800,22800,0
20241217,155200,19125000,22800,22800,22800,22800,0
20241217,155100,19125000,22800,22800,22800,22800,0
20241217,155000,19125000,22800,22800,22800,22800,0
20241217,154900,19125000,22800,22800,22800,22800,0
20241217,154800,19125000,22800,22800,22800,22800,0
20241217,154700,19125000,22800,22800,22800,22800,0
20241217,154600,19125000,22800,22800,22800,22800,0
20241217,154500,19125000,22800,22800,22800,22800,0
20241217,154400,19125000,22800,22800,22800,22800,0
20241217,154300,19125000,22800,22800,22800,22800,0
20241217,154200,19125000,22800,22800,22800,22800,0
20241217,154100,19125000,22800,22800,22800,22800,0
20241217,154000,19125000,22800,22800,22800,22800,0
20241217,153900,19125000,22800,22800,22800,22800,0
20241217,153800,19125000,22800,22800,22800,22800,0
20241217,153700,19125000,22800,22800,22800,22800,0
20241217,153600,19125000,22800,22800,22800,22800,0
20241217,153500,19125000,22800,22800,22800,22800,0
20241217,153400,19125000,22800,22800,22800,22800,0
20241217,153300,19125000,22800,22800,22800,22800,0
20241217,153200,19125000,22800,22800,22800,22800,0
20241217,153100,19125000,22800,22800,22800,22800,0
20241217,153000,19125000,22800,22800,22800,22800,22
20241217,152900,18623400,23000,23000,23000,23000,0
20241217,152800,18623400,23000,23000,23000,23000,0
20241217,152700,18623400,23000,23000,23000,23000,0
20241217,152600,18623400,23000,23000,23000,23000,0
20241217,152500,18623400,23000,23000,23000,23000,0
20241217,152400,18623400,23000,23000,23000,23000,0
20241217,152300,18623400,23000,23000,23000,23000,0
20241217,152200,18623400,23000,23000,23000,23000,0
20241217,152100,18623400,23000,23000,23000,23000,0
20241217,152000,18623400,23000,23000,23000,23000,0
20241217,151900,18623400,23000,23000,23000,23000,0
20241217,151800,18623400,23000,23000,23000,23000,0
20241217,151700,18623400,23000,23000,23000,23000,0
20241217,151600,18623400,23000,23000,23000,23000,1
20241217,151500,18600400,22750,22750,22750,22750,0
20241217,151400,18600400,22750,22750,22750,22750,0
20241217,151300,18600400,22750,22750,22750,22750,14
20241217,151200,18281900,22750,22750,22750,22750,1
20241217,151100,18259150,22800,22800,22800,22800,1
20241217,151000,18236350,22800,22850,22850,22800,25
20241217,150900,17665500,23100,23100,23100,23100,0
20241217,150800,17665500,23100,23100,23100,23100,0
20241217,150700,17665500,23100,23100,23100,23100,0
20241217,150600,17665500,23100,23100,23100,23100,0
20241217,150500,17665500,23100,23100,23100,23100,0
20241217,150400,17665500,23100,23100,23100,23100,0
20241217,150300,17665500,23100,22800,23100,22800,6
20241217,150200,17527900,22800,22800,22800,22800,0
20241217,150100,17527900,22800,22800,22800,22800,0
20241217,150000,17527900,22800,22800,22800,22800,0
20241217,145900,17527900,22800,22800,22800,22800,0
20241217,145800,17527900,22800,22800,22800,22800,0
20241217,145700,17527900,22800,22800,22800,22800,0
20241217,145600,17527900,22800,22800,22800,22800,38
20241217,145500,16661500,22850,22850,22850,22850,0
20241217,145400,16661500,22850,22850,22850,22850,0
20241217,145300,16661500,22850,22850,22850,22850,0
20241217,145200,16661500,22850,22850,22850,22850,0
20241217,145100,16661500,22850,22850,22850,22850,0
20241217,145000,16661500,22850,22850,22850,22850,0
20241217,144900,16661500,22850,22850,22850,22850,1
20241217,144800,16638650,22850,22850,22850,22850,11
20241217,144700,16387300,23150,23050,23150,22600,348
20241217,144600,8458150,23050,23050,23050,23050,0
20241217,144500,8458150,23050,23050,23050,23050,0
20241217,144400,8458150,23050,23050,23050,23050,0
20241217,144300,8458150,23050,23050,23050,23050,0
20241217,144200,8458150,23050,23050,23050,23050,0
20241217,144100,8458150,23050,23050,23050,23050,0
20241217,144000,8458150,23050,23050,23050,23050,0
20241217,143900,8458150,23050,23050,23050,23050,0
20241217,143800,8458150,23050,23050,23050,23050,0
20241217,143700,8458150,23050,23050,23050,23050,0
20241217,143600,8458150,23050,23050,23050,23050,0
20241217,143500,8458150,23050,23050,23050,23050,0
20241217,143400,8458150,23050,23050,23050,23050,0
20241217,143300,8458150,23050,23050,23050,23050,0
20241217,143200,8458150,23050,23050,23050,23050,0
20241217,143100,8458150,23050,23050,23050,23050,0
20241217,143000,8458150,23050,23050,23050,23050,0
20241217,142900,8458150,23050,23050,23050,23050,0
20241217,142800,8458150,23050,23050,23050,23050,0
20241217,142700,8458150,23050,23050,23050,23050,0
20241217,142600,8458150,23050,23050,23050,23050,0
20241217,142500,8458150,23050,23050,23050,23050,0
20241217,142400,8458150,23050,23050,23050,23050,0
20241217,142300,8458150,23050,23050,23050,23050,0
20241217,142200,8458150,23050,23050,23050,23050,0
20241217,142100,8458150,23050,23050,23050,23050,0
20241217,142000,8458150,23050,23050,23050,23050,0
20241217,141900,8458150,23050,23050,23050,23050,0
20241217,141800,8458150,23050,23050,23050,23050,0
20241217,141700,8458150,23050,23050,23050,23050,0
20241217,141600,8458150,23050,23050,23050,23050,0
20241217,141500,8458150,23050,23050,23050,23050,0
20241217,141400,8458150,23050,23050,23050,23050,0
20241217,141300,8458150,23050,23050,23050,23050,0
20241217,141200,8458150,23050,23050,23050,23050,0
20241217,141100,8458150,23050,23050,23050,23050,0
20241217,141000,8458150,23050,23050,23050,23050,0
20241217,140900,8458150,23050,23050,23050,23050,0
20241217,140800,8458150,23050,23050,23050,23050,0
20241217,140700,8458150,23050,23050,23050,23050,0
20241217,140600,8458150,23050,23050,23050,23050,0
20241217,140500,8458150,23050,23050,23050,23050,0
20241217,140400,8458150,23050,23050,23050,23050,0
20241217,140300,8458150,23050,23050,23050,23050,0
20241217,140200,8458150,23050,23050,23050,23050,0
20241217,140100,8458150,23050,23050,23050,23050,0
20241217,140000,8458150,23050,23050,23050,23050,0
20241217,135900,8458150,23050,23050,23050,23050,0
20241217,135800,8458150,23050,23050,23050,23050,0
20241217,135700,8458150,23050,23050,23050,23050,0
20241217,135600,8458150,23050,23050,23050,23050,0
20241217,135500,8458150,23050,23050,23050,23050,0
20241217,135400,8458150,23050,23050,23050,23050,0
20241217,135300,8458150,23050,23050,23050,23050,0
20241217,135200,8458150,23050,23050,23050,23050,0
20241217,135100,8458150,23050,23050,23050,23050,0
20241217,135000,8458150,23050,23050,23050,23050,0
20241217,134900,8458150,23050,23050,23050,23050,0
20241217,134800,8458150,23050,23050,23050,23050,0
20241217,134700,8458150,23050,23050,23050,23050,0
20241217,134600,8458150,23050,23050,23050,23050,0
20241217,134500,8458150,23050,23050,23050,23050,0
20241217,134400,8458150,23050,23050,23050,23050,0
20241217,134300,8458150,23050,23050,23050,23050,0
20241217,134200,8458150,23050,23050,23050,23050,0
20241217,134100,8458150,23050,23050,23050,23050,0
20241217,134000,8458150,23050,23050,23050,23050,0
20241217,133900,8458150,23050,23050,23050,23050,23
20241217,133800,7928000,23100,23100,23100,23100,0
20241217,133700,7928000,23100,23100,23100,23100,0
20241217,133600,7928000,23100,23100,23100,23100,0
20241217,133500,7928000,23100,23100,23100,23100,0
20241217,133400,7928000,23100,23100,23100,23100,0
20241217,133300,7928000,23100,23100,23100,23100,0
20241217,133200,7928000,23100,23100,23100,23100,1
20241217,133100,7904900,23050,23050,23050,23050,0
20241217,133000,7904900,23050,23050,23050,23050,0
20241217,132900,7904900,23050,23050,23050,23050,7
20241217,132800,7743550,23050,23050,23050,23050,0
20241217,132700,7743550,23050,23050,23050,23050,0
20241217,132600,7743550,23050,23050,23050,23050,0
20241217,132500,7743550,23050,23050,23050,23050,1
20241217,132400,7720500,22900,22900,22900,22900,2
20241217,132300,7674700,22900,22900,22900,22900,0
20241217,132200,7674700,22900,22900,22900,22900,0
20241217,132100,7674700,22900,22900,22900,22900,0
20241217,132000,7674700,22900,22900,22900,22900,0
20241217,131900,7674700,22900,22900,22900,22900,0
20241217,131800,7674700,22900,22900,22900,22900,0
20241217,131700,7674700,22900,22900,22900,22900,0
20241217,131600,7674700,22900,22900,22900,22900,0
20241217,131500,7674700,22900,22900,22900,22900,0
20241217,131400,7674700,22900,22900,22900,22900,0
20241217,131300,7674700,22900,22900,22900,22900,0
20241217,131200,7674700,22900,22900,22900,22900,0
20241217,131100,7674700,22900,22900,22900,22900,0
20241217,131000,7674700,22900,22900,22900,22900,0
20241217,130900,7674700,22900,22900,22900,22900,0
20241217,130800,7674700,22900,22900,22900,22900,0
20241217,130700,7674700,22900,22900,22900,22900,0
20241217,130600,7674700,22900,22900,22900,22900,0
20241217,130500,7674700,22900,22900,22900,22900,0
20241217,130400,7674700,22900,22900,22900,22900,0
20241217,130300,7674700,22900,22900,22900,22900,0
20241217,130200,7674700,22900,22900,22900,22900,0
20241217,130100,7674700,22900,22900,22900,22900,0
20241217,130000,7674700,22900,22900,22900,22900,0
20241217,125900,7674700,22900,22900,22900,22900,0
20241217,125800,7674700,22900,22900,22900,22900,0
20241217,125700,7674700,22900,22900,22900,22900,0
20241217,125600,7674700,22900,22900,22900,22900,0
20241217,125500,7674700,22900,22900,22900,22900,0
20241217,125400,7674700,22900,22850,22900,22850,2
20241217,125300,7628950,22900,23050,23050,22900,160
20241217,125200,3955500,23050,23050,23050,23050,0
20241217,125100,3955500,23050,23100,23100,23050,65
20241217,125000,2456600,23100,23100,23100,23100,0
20241217,124900,2456600,23100,23100,23100,23100,0
20241217,124800,2456600,23100,23100,23100,23100,0
20241217,124700,2456600,23100,23100,23100,23100,0
20241217,124600,2456600,23100,23100,23100,23100,0
20241217,124500,2456600,23100,23100,23100,23100,0
20241217,124400,2456600,23100,23100,23100,23100,0
20241217,124300,2456600,23100,23100,23100,23100,0
20241217,124200,2456600,23100,23100,23100,23100,0
20241217,124100,2456600,23100,23100,23100,23100,0
20241217,124000,2456600,23100,23100,23100,23100,0
20241217,123900,2456600,23100,23100,23100,23100,0
20241217,123800,2456600,23100,23100,23100,23100,0
20241217,123700,2456600,23100,23100,23100,23100,0
20241217,123600,2456600,23100,23100,23100,23100,0
20241217,123500,2456600,23100,23100,23100,23100,0
20241217,123400,2456600,23100,23100,23100,23100,0
20241217,123300,2456600,23100,23100,23100,23100,0
20241217,123200,2456600,23100,23100,23100,23100,0
20241217,123100,2456600,23100,23100,23100,23100,0
20241217,123000,2456600,23100,23100,23100,23100,0
20241217,122900,2456600,23100,23100,23100,23100,0
20241217,122800,2456600,23100,23100,23100,23100,0
20241217,122700,2456600,23100,23100,23100,23100,0
20241217,122600,2456600,23100,23100,23100,23100,0
20241217,122500,2456600,23100,23100,23100,23100,0
20241217,122400,2456600,23100,23100,23100,23100,0
20241217,122300,2456600,23100,23100,23100,23100,0
20241217,122200,2456600,23100,23100,23100,23100,0
20241217,122100,2456600,23100,23100,23100,23100,0
20241217,122000,2456600,23100,23100,23100,23100,0
20241217,121900,2456600,23100,23100,23100,23100,0
20241217,121800,2456600,23100,23100,23100,23100,2
20241217,121700,2410400,23100,23100,23100,23100,0
20241217,121600,2410400,23100,23100,23100,23100,0
20241217,121500,2410400,23100,23100,23100,23100,0
20241217,121400,2410400,23100,23100,23100,23100,0
20241217,121300,2410400,23100,23100,23100,23100,11
20241217,121200,2156300,23150,23150,23150,23150,7
20241217,121100,1994250,23300,23300,23300,23300,0
20241217,121000,1994250,23300,23300,23300,23300,0
20241217,120900,1994250,23300,23300,23300,23300,10
20241217,120800,1761250,23300,23300,23300,23300,0
20241217,120700,1761250,23300,23300,23300,23300,0
20241217,120600,1761250,23300,23300,23300,23300,0
20241217,120500,1761250,23300,23300,23300,23300,0
20241217,120400,1761250,23300,23300,23300,23300,0
20241217,120300,1761250,23300,23300,23300,23300,0
20241217,120200,1761250,23300,23300,23300,23300,0
20241217,120100,1761250,23300,23300,23300,23300,0
20241217,120000,1761250,23300,23300,23300,23300,0
20241217,115900,1761250,23300,23300,23300,23300,0
20241217,115800,1761250,23300,23300,23300,23300,0
20241217,115700,1761250,23300,23300,23300,23300,0
20241217,115600,1761250,23300,23300,23300,23300,0
20241217,115500,1761250,23300,23300,23300,23300,0
20241217,115400,1761250,23300,23300,23300,23300,0
20241217,115300,1761250,23300,23300,23300,23300,0
20241217,115200,1761250,23300,23300,23300,23300,0
20241217,115100,1761250,23300,23300,23300,23300,0
20241217,115000,1761250,23300,23300,23300,23300,0
20241217,114900,1761250,23300,23300,23300,23300,0
20241217,114800,1761250,23300,23300,23300,23300,0
20241217,114700,1761250,23300,23300,23300,23300,0
20241217,114600,1761250,23300,23300,23300,23300,0
20241217,114500,1761250,23300,23300,23300,23300,0
20241217,114400,1761250,23300,23300,23300,23300,0
20241217,114300,1761250,23300,23300,23300,23300,0
20241217,114200,1761250,23300,23300,23300,23300,0
20241217,114100,1761250,23300,23300,23300,23300,0
20241217,114000,1761250,23300,23300,23300,23300,0
20241217,113900,1761250,23300,23300,23300,23300,0
20241217,113800,1761250,23300,23300,23300,23300,0
20241217,113700,1761250,23300,23300,23300,23300,0
20241217,113600,1761250,23300,23300,23300,23300,0
20241217,113500,1761250,23300,23300,23300,23300,0
20241217,113400,1761250,23300,23300,23300,23300,0
20241217,113300,1761250,23300,23300,23300,23300,0
20241217,113200,1761250,23300,23300,23300,23300,0
20241217,113100,1761250,23300,23300,23300,23300,0
20241217,113000,1761250,23300,23300,23300,23300,0
20241217,112900,1761250,23300,23300,23300,23300,0
20241217,112800,1761250,23300,23300,23300,23300,0
20241217,112700,1761250,23300,23300,23300,23300,0
20241217,112600,1761250,23300,23300,23300,23300,0
20241217,112500,1761250,23300,23300,23300,23300,0
20241217,112400,1761250,23300,23300,23300,23300,0
20241217,112300,1761250,23300,23300,23300,23300,0
20241217,112200,1761250,23300,23300,23300,23300,0
20241217,112100,1761250,23300,23300,23300,23300,0
20241217,112000,1761250,23300,23300,23300,23300,0
20241217,111900,1761250,23300,23300,23300,23300,0
20241217,111800,1761250,23300,23300,23300,23300,0
20241217,111700,1761250,23300,23300,23300,23300,0
20241217,111600,1761250,23300,23300,23300,23300,0
20241217,111500,1761250,23300,23300,23300,23300,0
20241217,111400,1761250,23300,23300,23300,23300,0
20241217,111300,1761250,23300,23300,23300,23300,0
20241217,111200,1761250,23300,23300,23300,23300,3
20241217,111100,1691350,23100,23100,23100,23100,0
20241217,111000,1691350,23100,23100,23100,23100,0
20241217,110900,1691350,23100,23100,23100,23100,0
20241217,110800,1691350,23100,23100,23100,23100,0
20241217,110700,1691350,23100,23100,23100,23100,0
20241217,110600,1691350,23100,23100,23100,23100,0
20241217,110500,1691350,23100,23100,23100,23100,0
20241217,110400,1691350,23100,23100,23100,23100,0
20241217,110300,1691350,23100,23100,23100,23100,0
20241217,110200,1691350,23100,23100,23100,23100,0
20241217,110100,1691350,23100,23100,23100,23100,0
20241217,110000,1691350,23100,23100,23100,23100,0
20241217,105900,1691350,23100,23100,23100,23100,0
20241217,105800,1691350,23100,23100,23100,23100,0
20241217,105700,1691350,23100,23100,23100,23100,0
20241217,105600,1691350,23100,23100,23100,23100,0
20241217,105500,1691350,23100,23100,23100,23100,0
20241217,105400,1691350,23100,23100,23100,23100,0
20241217,105300,1691350,23100,23100,23100,23100,0
20241217,105200,1691350,23100,23100,23100,23100,0
20241217,105100,1691350,23100,23100,23100,23100,0
20241217,105000,1691350,23100,23100,23100,23100,0
20241217,104900,1691350,23100,23100,23100,23100,0
20241217,104800,1691350,23100,23100,23100,23100,0
20241217,104700,1691350,23100,23100,23100,23100,0
20241217,104600,1691350,23100,23100,23100,23100,10
20241217,104500,1460350,23100,23100,23100,23100,0
20241217,104400,1460350,23100,23100,23100,23100,0
20241217,104300,1460350,23100,23100,23100,23100,0
20241217,104200,1460350,23100,23100,23100,23100,0
20241217,104100,1460350,23100,23100,23100,23100,0
20241217,104000,1460350,23100,23100,23100,23100,0
20241217,103900,1460350,23100,23100,23100,23100,0
20241217,103800,1460350,23100,23100,23100,23100,0
20241217,103700,1460350,23100,23100,23100,23100,0
20241217,103600,1460350,23100,23100,23100,23100,0
20241217,103500,1460350,23100,23100,23100,23100,0
20241217,103400,1460350,23100,23100,23100,23100,0
20241217,103300,1460350,23100,23100,23100,23100,0
20241217,103200,1460350,23100,23100,23100,23100,0
20241217,103100,1460350,23100,23100,23100,23100,0
20241217,103000,1460350,23100,23100,23100,23100,0
20241217,102900,1460350,23100,23100,23100,23100,0
20241217,102800,1460350,23100,23100,23100,23100,10
20241217,102700,1229350,23300,23300,23300,23300,0
20241217,102600,1229350,23300,23300,23300,23300,0
20241217,102500,1229350,23300,23300,23300,23300,0
20241217,102400,1229350,23300,23300,23300,23300,0
20241217,102300,1229350,23300,23300,23300,23300,0
20241217,102200,1229350,23300,23300,23300,23300,0
20241217,102100,1229350,23300,23300,23300,23300,0
20241217,102000,1229350,23300,23300,23300,23300,0
20241217,101900,1229350,23300,23300,23300,23300,0
20241217,101800,1229350,23300,23300,23300,23300,0
20241217,101700,1229350,23300,23300,23300,23300,0
20241217,101600,1229350,23300,23300,23300,23300,0
20241217,101500,1229350,23300,23300,23300,23300,0
20241217,101400,1229350,23300,23300,23300,23300,0
20241217,101300,1229350,23300,23300,23300,23300,0
20241217,101200,1229350,23300,23300,23300,23300,0
20241217,101100,1229350,23300,23300,23300,23300,0
20241217,101000,1229350,23300,23300,23300,23300,0
20241217,100900,1229350,23300,23300,23300,23300,0
20241217,100800,1229350,23300,23300,23300,23300,0
20241217,100700,1229350,23300,23300,23300,23300,0
20241217,100600,1229350,23300,23300,23300,23300,0
20241217,100500,1229350,23300,23300,23300,23300,0
20241217,100400,1229350,23300,23300,23300,23300,0
20241217,100300,1229350,23300,23300,23300,23300,0
20241217,100200,1229350,23300,23300,23300,23300,0
20241217,100100,1229350,23300,23300,23300,23300,0
20241217,100000,1229350,23300,23300,23300,23300,1
20241217,095900,1206050,23150,23150,23150,23150,0
20241217,095800,1206050,23150,23150,23150,23150,0
20241217,095700,1206050,23150,23150,23150,23150,0
20241217,095600,1206050,23150,23150,23150,23150,0
20241217,095500,1206050,23150,23150,23150,23150,0
20241217,095400,1206050,23150,23150,23150,23150,0
20241217,095300,1206050,23150,23150,23150,23150,0
20241217,095200,1206050,23150,23150,23150,23150,0
20241217,095100,1206050,23150,23150,23150,23150,0
20241217,095000,1206050,23150,23150,23150,23150,0
20241217,094900,1206050,23150,23150,23150,23150,0
20241217,094800,1206050,23150,23150,23150,23150,0
20241217,094700,1206050,23150,23150,23150,23150,0
20241217,094600,1206050,23150,23150,23150,23150,0
20241217,094500,1206050,23150,23150,23150,23150,0
20241217,094400,1206050,23150,23150,23150,23150,0
20241217,094300,1206050,23150,23150,23150,23150,0
20241217,094200,1206050,23150,23150,23150,23150,0
20241217,094100,1206050,23150,23150,23150,23150,0
20241217,094000,1206050,23150,23150,23150,23150,0
20241217,093900,1206050,23150,23150,23150,23150,0
20241217,093800,1206050,23150,23150,23150,23150,0
20241217,093700,1206050,23150,23150,23150,23150,0
20241217,093600,1206050,23150,23150,23150,23150,0
20241217,093500,1206050,23150,23150,23150,23150,0
20241217,093400,1206050,23150,23150,23150,23150,0
20241217,093300,1206050,23150,23150,23150,23150,0
20241217,093200,1206050,23150,23150,23150,23150,0
20241217,093100,1206050,23150,23150,23150,23150,0
20241217,093000,1206050,23150,23150,23150,23150,1
20241217,092900,1182900,23100,23250,23250,23100,41
20241217,092800,233300,23300,23300,23300,23300,0
20241217,092700,233300,23300,23300,23300,23300,0
20241217,092600,233300,23300,23300,23300,23300,0
20241217,092500,233300,23300,23300,23300,23300,0
20241217,092400,233300,23300,23300,23300,23300,0
20241217,092300,233300,23300,23300,23300,23300,0
20241217,092200,233300,23300,23300,23300,23300,0
20241217,092100,233300,23300,23300,23300,23300,4
20241217,092000,140100,23350,23350,23350,23350,0
20241217,091900,140100,23350,23350,23350,23350,3
20241217,091800,70050,23350,23350,23350,23350,0
20241217,091700,70050,23350,23350,23350,23350,0
20241217,091600,70050,23350,23350,23350,23350,0
20241217,091500,70050,23350,23350,23350,23350,0
20241217,091400,70050,23350,23350,23350,23350,0
20241217,091300,70050,23350,23350,23350,23350,0
20241217,091200,70050,23350,23350,23350,23350,0
20241217,091100,70050,23350,23350,23350,23350,0
20241217,091000,70050,23350,23350,23350,23350,0
20241217,090900,70050,23350,23350,23350,23350,0
20241217,090800,70050,23350,23350,23350,23350,0
20241217,090700,70050,23350,23350,23350,23350,0
20241217,090600,70050,23350,23350,23350,23350,0
20241217,090500,70050,23350,23350,23350,23350,0
20241217,090400,70050,23350,23350,23350,23350,0
20241217,090300,70050,23350,23350,23350,23350,0
20241217,090200,70050,23350,23350,23350,23350,0
20241217,090100,70050,23350,23350,23350,23350,3
20241217,090000,0,23300,23300,23300,23300,0