KissMeData/182360/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,203400,3140247210,16560,16560,16560,16560,2809
20241217,203300,3140247210,16560,16560,16560,16560,0
20241217,203200,3140247210,16560,16560,16560,16560,0
20241217,203100,3140247210,16560,16560,16560,16560,0
20241217,203000,3140247210,16560,16560,16560,16560,0
20241217,202900,3140247210,16560,16560,16560,16560,0
20241217,202800,3140247210,16560,16560,16560,16560,0
20241217,202700,3140247210,16560,16560,16560,16560,0
20241217,202600,3140247210,16560,16560,16560,16560,0
20241217,202500,3140247210,16560,16560,16560,16560,0
20241217,202400,3140247210,16560,16560,16560,16560,0
20241217,202300,3140247210,16560,16560,16560,16560,0
20241217,202200,3140247210,16560,16560,16560,16560,0
20241217,202100,3140247210,16560,16560,16560,16560,0
20241217,202000,3140247210,16560,16560,16560,16560,0
20241217,201900,3140247210,16560,16560,16560,16560,0
20241217,201800,3140247210,16560,16560,16560,16560,0
20241217,201700,3140247210,16560,16560,16560,16560,0
20241217,201600,3140247210,16560,16560,16560,16560,0
20241217,201500,3140247210,16560,16560,16560,16560,0
20241217,201400,3140247210,16560,16560,16560,16560,0
20241217,201300,3140247210,16560,16560,16560,16560,0
20241217,201200,3140247210,16560,16560,16560,16560,0
20241217,201100,3140247210,16560,16560,16560,16560,0
20241217,201000,3140247210,16560,16560,16560,16560,0
20241217,200900,3140247210,16560,16560,16560,16560,0
20241217,200800,3140247210,16560,16560,16560,16560,0
20241217,200700,3140247210,16560,16560,16560,16560,0
20241217,200600,3140247210,16560,16560,16560,16560,0
20241217,200500,3140247210,16560,16560,16560,16560,0
20241217,200400,3140247210,16560,16560,16560,16560,2809
20241217,200300,3140247210,16560,16560,16560,16560,0
20241217,200200,3140247210,16560,16560,16560,16560,0
20241217,200100,3140247210,16560,16560,16560,16560,0
20241217,200000,3140247210,16560,16560,16560,16560,0
20241217,195900,3140247210,16560,16560,16560,16560,0
20241217,195800,3140247210,16560,16560,16560,16560,0
20241217,195700,3140247210,16560,16560,16560,16560,0
20241217,195600,3140247210,16560,16560,16560,16560,0
20241217,195500,3140247210,16560,16560,16560,16560,0
20241217,195400,3140247210,16560,16560,16560,16560,0
20241217,195300,3140247210,16560,16560,16560,16560,0
20241217,195200,3140247210,16560,16560,16560,16560,0
20241217,195100,3140247210,16560,16560,16560,16560,0
20241217,195000,3140247210,16560,16560,16560,16560,0
20241217,194900,3140247210,16560,16560,16560,16560,0
20241217,194800,3140247210,16560,16560,16560,16560,0
20241217,194700,3140247210,16560,16560,16560,16560,0
20241217,194600,3140247210,16560,16560,16560,16560,0
20241217,194500,3140247210,16560,16560,16560,16560,0
20241217,194400,3140247210,16560,16560,16560,16560,0
20241217,194300,3140247210,16560,16560,16560,16560,0
20241217,194200,3140247210,16560,16560,16560,16560,0
20241217,194100,3140247210,16560,16560,16560,16560,0
20241217,194000,3140247210,16560,16560,16560,16560,0
20241217,193900,3140247210,16560,16560,16560,16560,0
20241217,193800,3140247210,16560,16560,16560,16560,0
20241217,193700,3140247210,16560,16560,16560,16560,0
20241217,193600,3140247210,16560,16560,16560,16560,0
20241217,193500,3140247210,16560,16560,16560,16560,0
20241217,193400,3140247210,16560,16560,16560,16560,2809
20241217,193300,3140247210,16560,16560,16560,16560,0
20241217,193200,3140247210,16560,16560,16560,16560,0
20241217,193100,3140247210,16560,16560,16560,16560,0
20241217,193000,3140247210,16560,16560,16560,16560,0
20241217,192900,3140247210,16560,16560,16560,16560,0
20241217,192800,3140247210,16560,16560,16560,16560,0
20241217,192700,3140247210,16560,16560,16560,16560,0
20241217,192600,3140247210,16560,16560,16560,16560,0
20241217,192500,3140247210,16560,16560,16560,16560,0
20241217,192400,3140247210,16560,16560,16560,16560,0
20241217,192300,3140247210,16560,16560,16560,16560,0
20241217,192200,3140247210,16560,16560,16560,16560,0
20241217,192100,3140247210,16560,16560,16560,16560,0
20241217,192000,3140247210,16560,16560,16560,16560,0
20241217,191900,3140247210,16560,16560,16560,16560,0
20241217,191800,3140247210,16560,16560,16560,16560,0
20241217,191700,3140247210,16560,16560,16560,16560,0
20241217,191600,3140247210,16560,16560,16560,16560,0
20241217,191500,3140247210,16560,16560,16560,16560,0
20241217,191400,3140247210,16560,16560,16560,16560,0
20241217,191300,3140247210,16560,16560,16560,16560,0
20241217,191200,3140247210,16560,16560,16560,16560,0
20241217,191100,3140247210,16560,16560,16560,16560,0
20241217,191000,3140247210,16560,16560,16560,16560,0
20241217,190900,3140247210,16560,16560,16560,16560,0
20241217,190800,3140247210,16560,16560,16560,16560,0
20241217,190700,3140247210,16560,16560,16560,16560,0
20241217,190600,3140247210,16560,16560,16560,16560,0
20241217,190500,3140247210,16560,16560,16560,16560,0
20241217,190400,3140247210,16560,16560,16560,16560,2809
20241217,190300,3140247210,16560,16560,16560,16560,0
20241217,190200,3140247210,16560,16560,16560,16560,0
20241217,190100,3140247210,16560,16560,16560,16560,0
20241217,190000,3140247210,16560,16560,16560,16560,0
20241217,185900,3140247210,16560,16560,16560,16560,0
20241217,185800,3140247210,16560,16560,16560,16560,0
20241217,185700,3140247210,16560,16560,16560,16560,0
20241217,185600,3140247210,16560,16560,16560,16560,0
20241217,185500,3140247210,16560,16560,16560,16560,0
20241217,185400,3140247210,16560,16560,16560,16560,0
20241217,185300,3140247210,16560,16560,16560,16560,0
20241217,185200,3140247210,16560,16560,16560,16560,0
20241217,185100,3140247210,16560,16560,16560,16560,0
20241217,185000,3140247210,16560,16560,16560,16560,0
20241217,184900,3140247210,16560,16560,16560,16560,0
20241217,184800,3140247210,16560,16560,16560,16560,0
20241217,184700,3140247210,16560,16560,16560,16560,0
20241217,184600,3140247210,16560,16560,16560,16560,0
20241217,184500,3140247210,16560,16560,16560,16560,0
20241217,184400,3140247210,16560,16560,16560,16560,0
20241217,184300,3140247210,16560,16560,16560,16560,0
20241217,184200,3140247210,16560,16560,16560,16560,0
20241217,184100,3140247210,16560,16560,16560,16560,0
20241217,184000,3140247210,16560,16560,16560,16560,0
20241217,183900,3140247210,16560,16560,16560,16560,0
20241217,183800,3140247210,16560,16560,16560,16560,0
20241217,183700,3140247210,16560,16560,16560,16560,0
20241217,183600,3140247210,16560,16560,16560,16560,0
20241217,183500,3140247210,16560,16560,16560,16560,0
20241217,183400,3140247210,16560,16560,16560,16560,2809
20241217,183300,3140247210,16560,16560,16560,16560,0
20241217,183200,3140247210,16560,16560,16560,16560,0
20241217,183100,3140247210,16560,16560,16560,16560,0
20241217,183000,3140247210,16560,16560,16560,16560,0
20241217,182900,3140247210,16560,16560,16560,16560,0
20241217,182800,3140247210,16560,16560,16560,16560,0
20241217,182700,3140247210,16560,16560,16560,16560,0
20241217,182600,3140247210,16560,16560,16560,16560,0
20241217,182500,3140247210,16560,16560,16560,16560,0
20241217,182400,3140247210,16560,16560,16560,16560,0
20241217,182300,3140247210,16560,16560,16560,16560,0
20241217,182200,3140247210,16560,16560,16560,16560,0
20241217,182100,3140247210,16560,16560,16560,16560,0
20241217,182000,3140247210,16560,16560,16560,16560,0
20241217,181900,3140247210,16560,16560,16560,16560,0
20241217,181800,3140247210,16560,16560,16560,16560,0
20241217,181700,3140247210,16560,16560,16560,16560,0
20241217,181600,3140247210,16560,16560,16560,16560,0
20241217,181500,3140247210,16560,16560,16560,16560,0
20241217,181400,3140247210,16560,16560,16560,16560,0
20241217,181300,3140247210,16560,16560,16560,16560,0
20241217,181200,3140247210,16560,16560,16560,16560,0
20241217,181100,3140247210,16560,16560,16560,16560,0
20241217,181000,3140247210,16560,16560,16560,16560,0
20241217,180900,3140247210,16560,16560,16560,16560,0
20241217,180800,3140247210,16560,16560,16560,16560,0
20241217,180700,3140247210,16560,16560,16560,16560,0
20241217,180600,3140247210,16560,16560,16560,16560,0
20241217,180500,3140247210,16560,16560,16560,16560,0
20241217,180400,3140247210,16560,16560,16560,16560,2809
20241217,180300,3140247210,16560,16560,16560,16560,0
20241217,180200,3140247210,16560,16560,16560,16560,0
20241217,180100,3140247210,16560,16560,16560,16560,0
20241217,180000,3140247210,16560,16560,16560,16560,0
20241217,175900,3140247210,16560,16560,16560,16560,0
20241217,175800,3140247210,16560,16560,16560,16560,0
20241217,175700,3140247210,16560,16560,16560,16560,0
20241217,175600,3140247210,16560,16560,16560,16560,0
20241217,175500,3140247210,16560,16560,16560,16560,0
20241217,175400,3140247210,16560,16560,16560,16560,0
20241217,175300,3140247210,16560,16560,16560,16560,0
20241217,175200,3140247210,16560,16560,16560,16560,0
20241217,175100,3140247210,16560,16560,16560,16560,0
20241217,175000,3140247210,16560,16560,16560,16560,0
20241217,174900,3140247210,16560,16560,16560,16560,0
20241217,174800,3140247210,16560,16560,16560,16560,0
20241217,174700,3140247210,16560,16560,16560,16560,0
20241217,174600,3140247210,16560,16560,16560,16560,0
20241217,174500,3140247210,16560,16560,16560,16560,0
20241217,174400,3140247210,16560,16560,16560,16560,0
20241217,174300,3140247210,16560,16560,16560,16560,0
20241217,174200,3140247210,16560,16560,16560,16560,0
20241217,174100,3140247210,16560,16560,16560,16560,0
20241217,174000,3140247210,16560,16560,16560,16560,0
20241217,173900,3140247210,16560,16560,16560,16560,0
20241217,173800,3140247210,16560,16560,16560,16560,0
20241217,173700,3140247210,16560,16560,16560,16560,0
20241217,173600,3140247210,16560,16560,16560,16560,0
20241217,173500,3140247210,16560,16560,16560,16560,0
20241217,173400,3140247210,16560,16560,16560,16560,2809
20241217,173300,3140247210,16560,16560,16560,16560,0
20241217,173200,3140247210,16560,16560,16560,16560,0
20241217,173100,3140247210,16560,16560,16560,16560,0
20241217,173000,3140247210,16560,16560,16560,16560,0
20241217,172900,3140247210,16560,16560,16560,16560,0
20241217,172800,3140247210,16560,16560,16560,16560,0
20241217,172700,3140247210,16560,16560,16560,16560,0
20241217,172600,3140247210,16560,16560,16560,16560,0
20241217,172500,3140247210,16560,16560,16560,16560,0
20241217,172400,3140247210,16560,16560,16560,16560,0
20241217,172300,3140247210,16560,16560,16560,16560,0
20241217,172200,3140247210,16560,16560,16560,16560,0
20241217,172100,3140247210,16560,16560,16560,16560,0
20241217,172000,3140247210,16560,16560,16560,16560,0
20241217,171900,3140247210,16560,16560,16560,16560,0
20241217,171800,3140247210,16560,16560,16560,16560,0
20241217,171700,3140247210,16560,16560,16560,16560,0
20241217,171600,3140247210,16560,16560,16560,16560,0
20241217,171500,3140247210,16560,16560,16560,16560,0
20241217,171400,3140247210,16560,16560,16560,16560,0
20241217,171300,3140247210,16560,16560,16560,16560,0
20241217,171200,3140247210,16560,16560,16560,16560,0
20241217,171100,3140247210,16560,16560,16560,16560,0
20241217,171000,3140247210,16560,16560,16560,16560,0
20241217,170900,3140247210,16560,16560,16560,16560,0
20241217,170800,3140247210,16560,16560,16560,16560,0
20241217,170700,3140247210,16560,16560,16560,16560,0
20241217,170600,3140247210,16560,16560,16560,16560,0
20241217,170500,3140247210,16560,16560,16560,16560,0
20241217,170400,3140247210,16560,16560,16560,16560,2809
20241217,170300,3140247210,16560,16560,16560,16560,0
20241217,170200,3140247210,16560,16560,16560,16560,0
20241217,170100,3140247210,16560,16560,16560,16560,0
20241217,170000,3140247210,16560,16560,16560,16560,0
20241217,165900,3140247210,16560,16560,16560,16560,0
20241217,165800,3140247210,16560,16560,16560,16560,0
20241217,165700,3140247210,16560,16560,16560,16560,0
20241217,165600,3140247210,16560,16560,16560,16560,0
20241217,165500,3140247210,16560,16560,16560,16560,0
20241217,165400,3140247210,16560,16560,16560,16560,0
20241217,165300,3140247210,16560,16560,16560,16560,0
20241217,165200,3140247210,16560,16560,16560,16560,0
20241217,165100,3140247210,16560,16560,16560,16560,0
20241217,165000,3140247210,16560,16560,16560,16560,0
20241217,164900,3140247210,16560,16560,16560,16560,0
20241217,164800,3140247210,16560,16560,16560,16560,0
20241217,164700,3140247210,16560,16560,16560,16560,0
20241217,164600,3140247210,16560,16560,16560,16560,0
20241217,164500,3140247210,16560,16560,16560,16560,0
20241217,164400,3140247210,16560,16560,16560,16560,0
20241217,164300,3140247210,16560,16560,16560,16560,0
20241217,164200,3140247210,16560,16560,16560,16560,0
20241217,164100,3140247210,16560,16560,16560,16560,0
20241217,164000,3140247210,16560,16560,16560,16560,0
20241217,163900,3140247210,16560,16560,16560,16560,0
20241217,163800,3140247210,16560,16560,16560,16560,0
20241217,163700,3140247210,16560,16560,16560,16560,0
20241217,163600,3140247210,16560,16560,16560,16560,0
20241217,163500,3140247210,16560,16560,16560,16560,0
20241217,163400,3140247210,16560,16560,16560,16560,2809
20241217,163300,3140247210,16560,16560,16560,16560,0
20241217,163200,3140247210,16560,16560,16560,16560,0
20241217,163100,3140247210,16560,16560,16560,16560,0
20241217,163000,3140247210,16560,16560,16560,16560,0
20241217,162900,3140247210,16560,16560,16560,16560,0
20241217,162800,3140247210,16560,16560,16560,16560,0
20241217,162700,3140247210,16560,16560,16560,16560,0
20241217,162600,3140247210,16560,16560,16560,16560,0
20241217,162500,3140247210,16560,16560,16560,16560,0
20241217,162400,3140247210,16560,16560,16560,16560,0
20241217,162300,3140247210,16560,16560,16560,16560,0
20241217,162200,3140247210,16560,16560,16560,16560,0
20241217,162100,3140247210,16560,16560,16560,16560,0
20241217,162000,3140247210,16560,16560,16560,16560,0
20241217,161900,3140247210,16560,16560,16560,16560,0
20241217,161800,3140247210,16560,16560,16560,16560,0
20241217,161700,3140247210,16560,16560,16560,16560,0
20241217,161600,3140247210,16560,16560,16560,16560,0
20241217,161500,3140247210,16560,16560,16560,16560,0
20241217,161400,3140247210,16560,16560,16560,16560,0
20241217,161300,3140247210,16560,16560,16560,16560,0
20241217,161200,3140247210,16560,16560,16560,16560,0
20241217,161100,3140247210,16560,16560,16560,16560,0
20241217,161000,3140247210,16560,16560,16560,16560,0
20241217,160900,3140247210,16560,16560,16560,16560,0
20241217,160800,3140247210,16560,16560,16560,16560,0
20241217,160700,3140247210,16560,16560,16560,16560,0
20241217,160600,3140247210,16560,16560,16560,16560,0
20241217,160500,3140247210,16560,16560,16560,16560,0
20241217,160400,3140247210,16560,16560,16560,16560,2809
20241217,160300,3140247210,16560,16560,16560,16560,0
20241217,160200,3140247210,16560,16560,16560,16560,0
20241217,160100,3140247210,16560,16560,16560,16560,0
20241217,160000,3140247210,16560,16560,16560,16560,0
20241217,155900,3140247210,16560,16560,16560,16560,0
20241217,155800,3140247210,16560,16560,16560,16560,0
20241217,155700,3140247210,16560,16560,16560,16560,0
20241217,155600,3140247210,16560,16560,16560,16560,0
20241217,155500,3140247210,16560,16560,16560,16560,0
20241217,155400,3140247210,16560,16560,16560,16560,0
20241217,155300,3140247210,16560,16560,16560,16560,0
20241217,155200,3140247210,16560,16560,16560,16560,0
20241217,155100,3140247210,16560,16560,16560,16560,0
20241217,155000,3140247210,16560,16560,16560,16560,0
20241217,154900,3140247210,16560,16560,16560,16560,0
20241217,154800,3140247210,16560,16560,16560,16560,0
20241217,154700,3140247210,16560,16560,16560,16560,0
20241217,154600,3140247210,16560,16560,16560,16560,0
20241217,154500,3140247210,16560,16560,16560,16560,0
20241217,154400,3140247210,16560,16560,16560,16560,0
20241217,154300,3140247210,16560,16560,16560,16560,0
20241217,154200,3140247210,16560,16560,16560,16560,0
20241217,154100,3140247210,16560,16560,16560,16560,0
20241217,154000,3140247210,16560,16560,16560,16560,0
20241217,153900,3140247210,16560,16560,16560,16560,0
20241217,153800,3140247210,16560,16560,16560,16560,0
20241217,153700,3140247210,16560,16560,16560,16560,0
20241217,153600,3140247210,16560,16560,16560,16560,0
20241217,153500,3140247210,16560,16560,16560,16560,0
20241217,153400,3140247210,16560,16560,16560,16560,2809
20241217,153300,3140247210,16560,16560,16560,16560,0
20241217,153200,3140247210,16560,16560,16560,16560,0
20241217,153100,3140247210,16560,16560,16560,16560,0
20241217,153000,3140247210,16560,16560,16560,16560,2809
20241217,152900,3093730170,16590,16590,16590,16590,0
20241217,152800,3093730170,16590,16590,16590,16590,0
20241217,152700,3093730170,16590,16590,16590,16590,0
20241217,152600,3093730170,16590,16590,16590,16590,0
20241217,152500,3093730170,16590,16590,16590,16590,0
20241217,152400,3093730170,16590,16590,16590,16590,0
20241217,152300,3093730170,16590,16590,16590,16590,0
20241217,152200,3093730170,16590,16590,16590,16590,0
20241217,152100,3093730170,16590,16590,16590,16590,0
20241217,152000,3093730170,16590,16590,16590,16590,0
20241217,151900,3093730170,16590,16590,16600,16590,449
20241217,151800,3086277880,16590,16600,16600,16590,89
20241217,151700,3084801360,16570,16570,16570,16570,50
20241217,151600,3083972860,16600,16600,16600,16560,510
20241217,151500,3075526430,16620,16620,16620,16620,11
20241217,151400,3075343610,16620,16580,16620,16570,223
20241217,151300,3071646520,16580,16630,16630,16580,12
20241217,151200,3071447110,16640,16590,16640,16560,1969
20241217,151100,3038810990,16600,16590,16600,16590,48
20241217,151000,3038014570,16600,16600,16600,16590,907
20241217,150900,3022958920,16600,16660,16660,16600,207
20241217,150800,3019520240,16660,16610,16660,16610,22
20241217,150700,3019154020,16650,16660,16660,16590,1633
20241217,150600,2992056300,16660,16660,16660,16600,1159
20241217,150500,2972808270,16620,16630,16660,16620,661
20241217,150400,2961815650,16660,16630,16660,16630,430
20241217,150300,2954664450,16620,16620,16630,16620,1551
20241217,150200,2928886000,16660,16650,16660,16630,2572
20241217,150100,2886094920,16650,16650,16650,16650,150
20241217,150000,2883597420,16660,16660,16660,16640,212
20241217,145900,2880067590,16660,16690,16690,16660,65
20241217,145800,2878984280,16690,16660,16690,16660,70
20241217,145700,2877817480,16650,16710,16720,16650,699
20241217,145600,2866147400,16730,16730,16730,16730,32
20241217,145500,2865612040,16740,16740,16740,16740,110
20241217,145400,2863770640,16740,16740,16740,16700,221
20241217,145300,2860077840,16750,16710,16760,16700,2527
20241217,145200,2817773900,16710,16640,16710,16640,2851
20241217,145100,2770197800,16660,16660,16660,16630,246
20241217,145000,2766103970,16660,16640,16660,16630,429
20241217,144900,2758968120,16640,16660,16660,16640,211
20241217,144800,2755456860,16640,16660,16660,16640,1123
20241217,144700,2736761150,16690,16690,16690,16690,10
20241217,144600,2736594250,16660,16650,16690,16650,17
20241217,144500,2736310650,16650,16650,16690,16650,178
20241217,144400,2733345870,16690,16650,16690,16650,71
20241217,144300,2732163280,16690,16660,16690,16660,75
20241217,144200,2730913330,16650,16720,16720,16650,263
20241217,144100,2726533220,16730,16670,16730,16650,146
20241217,144000,2724096270,16730,16750,16750,16640,102
20241217,143900,2722395080,16630,16700,16750,16630,555
20241217,143800,2713135270,16690,16640,16690,16640,225
20241217,143700,2709384180,16650,16610,16650,16600,935
20241217,143600,2693833670,16650,16590,16650,16590,235
20241217,143500,2689931130,16620,16600,16620,16600,2684
20241217,143400,2645364250,16610,16620,16620,16610,436
20241217,143300,2638120980,16620,16630,16650,16610,785
20241217,143200,2625075170,16640,16650,16650,16640,43
20241217,143100,2624359420,16650,16620,16650,16620,61
20241217,143000,2623345570,16630,16640,16700,16630,1341
20241217,142900,2601039560,16640,16640,16640,16640,1
20241217,142800,2601022920,16640,16700,16700,16640,172
20241217,142700,2598160120,16630,16640,16670,16630,428
20241217,142600,2591038710,16650,16640,16650,16640,1150
20241217,142500,2571901890,16640,16650,16650,16640,193
20241217,142400,2568689040,16650,16670,16670,16650,666
20241217,142300,2557595150,16660,16700,16700,16660,77
20241217,142200,2556311800,16660,16700,16700,16660,71
20241217,142100,2555128500,16650,16690,16730,16650,234
20241217,142000,2551231490,16690,16650,16690,16650,172
20241217,141900,2548367570,16740,16650,16740,16650,72
20241217,141800,2547167870,16740,16650,16740,16650,239
20241217,141700,2543186900,16740,16740,16740,16650,122
20241217,141600,2541150020,16740,16740,16740,16640,557
20241217,141500,2531877770,16650,16670,16750,16650,224
20241217,141400,2528145740,16750,16690,16750,16660,2958
20241217,141300,2478858470,16690,16670,16700,16670,764
20241217,141200,2466118920,16670,16690,16710,16670,282
20241217,141100,2461411250,16670,16730,16730,16660,106
20241217,141000,2459643660,16690,16670,16690,16640,1435
20241217,140900,2435755310,16670,16700,16700,16660,597
20241217,140800,2425797900,16750,16730,16750,16700,3566
20241217,140700,2366192660,16750,16750,16750,16750,14
20241217,140600,2365958160,16730,16740,16750,16730,399
20241217,140500,2359280560,16740,16790,16790,16740,64
20241217,140400,2358208650,16790,16780,16790,16780,12
20241217,140300,2358007260,16740,16770,16770,16740,904
20241217,140200,2342863130,16800,16770,16800,16770,6
20241217,140100,2342762420,16760,16800,16800,16760,1438
20241217,140000,2318648050,16800,16780,16800,16770,283
20241217,135900,2313899960,16780,16790,16800,16780,571
20241217,135800,2304312880,16850,16790,16850,16790,28
20241217,135700,2303841860,16790,16870,16870,16790,170
20241217,135600,2300985320,16870,16820,16870,16820,18
20241217,135500,2300682410,16800,16800,16800,16790,195
20241217,135400,2297408100,16790,16810,16820,16790,216
20241217,135300,2293778950,16790,16880,16880,16790,2730
20241217,135200,2247898240,16820,16880,16880,16820,159
20241217,135100,2245223650,16880,16840,16880,16820,265
20241217,135000,2240763580,16830,16830,16830,16830,129
20241217,134900,2238592510,16830,16840,16840,16830,14
20241217,134800,2238356760,16820,16820,16840,16820,178
20241217,134700,2235362600,16840,16840,16840,16840,70
20241217,134600,2234183800,16840,16840,16840,16840,12
20241217,134500,2233981720,16820,16840,16840,16820,397
20241217,134400,2227303940,16840,16840,16840,16840,11
20241217,134300,2227118700,16820,16840,16840,16820,161
20241217,134200,2224410400,16840,16840,16840,16820,37
20241217,134100,2223787980,16840,16840,16840,16840,6
20241217,134000,2223686940,16840,16840,16840,16840,14
20241217,133900,2223451180,16820,16840,16840,16820,41
20241217,133800,2222761360,16840,16840,16840,16840,14
20241217,133700,2222525600,16820,16850,16850,16820,5545
20241217,133600,2129153690,16850,16880,16880,16850,1299
20241217,133500,2107248730,16890,16890,16890,16890,1
20241217,133400,2107231840,16880,16880,16880,16880,0
20241217,133300,2107231840,16880,16880,16880,16880,223
20241217,133200,2103467600,16880,16880,16880,16880,0
20241217,133100,2103467600,16880,16880,16880,16880,22
20241217,133000,2103096240,16880,16880,16880,16880,35
20241217,132900,2102505440,16880,16880,16880,16880,0
20241217,132800,2102505440,16880,16880,16880,16880,0
20241217,132700,2102505440,16880,16890,16890,16880,39
20241217,132600,2101847060,16880,16880,16880,16880,11
20241217,132500,2101661380,16880,16880,16880,16880,164
20241217,132400,2098893060,16880,16880,16880,16880,35
20241217,132300,2098302260,16880,16880,16880,16880,0
20241217,132200,2098302260,16880,16880,16880,16880,1
20241217,132100,2098285380,16880,16880,16880,16880,34
20241217,132000,2097711460,16900,16900,16900,16900,116
20241217,131900,2095751060,16860,16860,16860,16860,0
20241217,131800,2095751060,16860,16870,16870,16860,35
20241217,131700,2095160860,16900,16900,16900,16900,0
20241217,131600,2095160860,16900,16900,16900,16900,30
20241217,131500,2094653860,16860,16870,16870,16860,34
20241217,131400,2094080520,16900,16900,16900,16900,0
20241217,131300,2094080520,16900,16900,16900,16900,0
20241217,131200,2094080520,16900,16860,16900,16860,36
20241217,131100,2093473520,16860,16860,16860,16860,14
20241217,131000,2093237480,16900,16900,16900,16900,434
20241217,130900,2085902880,16850,16850,16850,16850,495
20241217,130800,2077562130,16850,16850,16850,16850,0
20241217,130700,2077562130,16850,16910,16910,16850,156
20241217,130600,2074933470,16850,16860,16860,16850,257
20241217,130500,2070600780,16860,16860,16860,16860,0
20241217,130400,2070600780,16860,16860,16860,16860,344
20241217,130300,2064800940,16870,16880,16880,16870,305
20241217,130200,2059654030,16940,16940,16940,16940,1
20241217,130100,2059637090,16870,16870,16870,16870,0
20241217,130000,2059637090,16870,16890,16940,16870,21
20241217,125900,2059282270,16950,16950,16950,16950,0
20241217,125800,2059282270,16950,16890,16950,16890,498
20241217,125700,2050852010,16890,16870,16890,16870,18
20241217,125600,2050548190,16890,16890,16890,16890,1
20241217,125500,2050531300,16870,16870,16870,16870,0
20241217,125400,2050531300,16870,16890,16890,16870,81
20241217,125300,2049163430,16870,16890,16890,16870,145
20241217,125200,2046715280,16870,16870,16870,16870,1
20241217,125100,2046698410,16870,16870,16870,16870,17
20241217,125000,2046411620,16870,16870,16870,16870,323
20241217,124900,2040962610,16870,16870,16870,16870,0
20241217,124800,2040962610,16870,16880,16880,16870,906
20241217,124700,2025672270,16890,16880,16890,16880,751
20241217,124600,2012995380,16880,16880,16880,16880,1
20241217,124500,2012978500,16880,16880,16880,16880,11
20241217,124400,2012792820,16880,16880,16880,16880,0
20241217,124300,2012792820,16880,16890,16890,16880,155
20241217,124200,2010175500,16890,16900,16900,16890,61
20241217,124100,2009144710,16930,16900,16930,16900,51
20241217,124000,2008282780,16900,16890,16900,16890,768
20241217,123900,1995309840,16890,16890,16890,16890,10
20241217,123800,1995140940,16900,16900,16900,16900,0
20241217,123700,1995140940,16900,16900,16900,16900,0
20241217,123600,1995140940,16900,16900,16900,16890,43
20241217,123500,1994414630,16900,16900,16900,16890,981
20241217,123400,1977840460,16910,16900,16910,16900,376
20241217,123300,1971485860,16900,16900,16900,16900,10
20241217,123200,1971316860,16900,16900,16900,16900,0
20241217,123100,1971316860,16900,16900,16900,16900,14
20241217,123000,1971080260,16900,16900,16900,16900,63
20241217,122900,1970015560,16900,16900,16900,16900,0
20241217,122800,1970015560,16900,16910,16910,16900,80
20241217,122700,1968663250,16910,16910,16910,16910,10
20241217,122600,1968494150,16930,16910,16930,16910,11
20241217,122500,1968308120,16910,16910,16910,16910,7
20241217,122400,1968189750,16910,16910,16910,16910,11
20241217,122300,1968003740,16910,16910,16910,16910,1
20241217,122200,1967986830,16910,16910,16910,16910,2
20241217,122100,1967953010,16910,16910,16950,16910,193
20241217,122000,1964686140,16950,16940,16950,16940,371
20241217,121900,1958399680,16940,16930,16950,16930,501
20241217,121800,1949912780,16910,16910,16910,16910,173
20241217,121700,1946987350,16910,16910,16910,16910,0
20241217,121600,1946987350,16910,16910,16910,16910,100
20241217,121500,1945296350,16940,16920,16940,16910,2147
20241217,121400,1908929700,16940,16940,16940,16940,1
20241217,121300,1908912760,16910,16910,16910,16910,0
20241217,121200,1908912760,16910,16910,16940,16910,338
20241217,121100,1903190540,16900,16900,16900,16900,1
20241217,121000,1903173640,16920,16920,16920,16920,307
20241217,120900,1897979200,16920,16890,16920,16890,110
20241217,120800,1896118300,16900,16900,16900,16900,0
20241217,120700,1896118300,16900,16900,16900,16900,4
20241217,120600,1896050700,16890,16880,16900,16880,25
20241217,120500,1895628460,16880,16880,16880,16880,0
20241217,120400,1895628460,16880,16890,16890,16880,186
20241217,120300,1892487070,16890,16930,16930,16890,145
20241217,120200,1890037220,16930,16930,16930,16930,1
20241217,120100,1890020290,16880,16880,16880,16880,0
20241217,120000,1890020290,16880,16930,16930,16880,211
20241217,115900,1886448600,16880,16880,16880,16880,0
20241217,115800,1886448600,16880,16880,16880,16880,1
20241217,115700,1886431720,16930,16930,16930,16880,31
20241217,115600,1885907440,16890,16890,16890,16890,0
20241217,115500,1885907440,16890,16880,16890,16880,151
20241217,115400,1883357060,16880,16880,16880,16880,11
20241217,115300,1883171380,16890,16890,16890,16890,104
20241217,115200,1881414820,16890,16890,16890,16890,39
20241217,115100,1880756110,16890,16890,16890,16890,11
20241217,115000,1880570320,16930,16930,16930,16930,0
20241217,114900,1880570320,16930,16880,16930,16880,15
20241217,114800,1880316630,16880,16880,16880,16880,58
20241217,114700,1879337590,16880,16880,16880,16880,2
20241217,114600,1879303830,16880,16870,16880,16870,270
20241217,114500,1874746730,16870,16870,16870,16870,137
20241217,114400,1872435540,16870,16890,16890,16870,552
20241217,114300,1863115830,16880,16880,16880,16880,0
20241217,114200,1863115830,16880,16890,16890,16880,11
20241217,114100,1862930050,16940,16880,16940,16880,101
20241217,114000,1861225110,16880,16880,16880,16880,0
20241217,113900,1861225110,16880,16890,16890,16880,11
20241217,113800,1861039330,16950,16880,16950,16880,529
20241217,113700,1852109200,16870,16860,16870,16860,4
20241217,113600,1852041730,16850,16850,16850,16850,83
20241217,113500,1850643180,16850,16850,16850,16850,0
20241217,113400,1850643180,16850,16860,16880,16850,137
20241217,113300,1848331740,16860,16890,16890,16860,2036
20241217,113200,1813987700,16880,16880,16880,16880,0
20241217,113100,1813987700,16880,16880,16880,16880,0
20241217,113000,1813987700,16880,16880,16880,16880,12
20241217,112900,1813785140,16880,16880,16920,16880,49
20241217,112800,1812956300,16880,16880,16880,16880,311
20241217,112700,1807706620,16880,16880,16880,16880,12
20241217,112600,1807504060,16880,16880,16880,16880,1
20241217,112500,1807487180,16870,16890,16890,16850,520
20241217,112400,1798722680,16880,16920,16920,16880,14
20241217,112300,1798486210,16920,16920,16920,16920,0
20241217,112200,1798486210,16920,16860,16920,16860,310
20241217,112100,1793244410,16860,16860,16860,16860,87
20241217,112000,1791777590,16860,16870,16870,16860,358
20241217,111900,1785741130,16850,16870,16870,16850,2205
20241217,111800,1748578780,16860,16880,16880,16850,3514
20241217,111700,1689325970,16890,16890,16890,16890,368
20241217,111600,1683110450,16880,16880,16880,16880,30
20241217,111500,1682604050,16880,16900,16900,16880,13
20241217,111400,1682384480,16980,16980,16980,16980,0
20241217,111300,1682384480,16980,16920,16980,16920,5
20241217,111200,1682299820,16890,16890,16890,16890,72
20241217,111100,1681083740,16890,16900,16900,16890,263
20241217,111000,1676640420,16900,16910,16910,16900,26
20241217,110900,1676200970,16900,16980,16980,16900,14
20241217,110800,1675964290,16890,16890,16890,16890,0
20241217,110700,1675964290,16890,16890,16890,16890,4
20241217,110600,1675896730,16890,16890,16890,16890,767
20241217,110500,1662942100,16980,16890,16980,16890,38
20241217,110400,1662300190,16980,16980,16980,16980,2
20241217,110300,1662266230,16890,16900,16900,16880,2055
20241217,110200,1627559460,16900,16920,16920,16900,962
20241217,110100,1611286330,17000,16920,17000,16920,2
20241217,110000,1611252410,16920,16930,16930,16920,119
20241217,105900,1609237830,17000,16930,17000,16930,307
20241217,105800,1604038920,16940,17000,17000,16940,114
20241217,105700,1602107580,17000,16940,17000,16940,14
20241217,105600,1601870360,17000,17000,17000,17000,235
20241217,105500,1597875360,17000,16940,17000,16940,51
20241217,105400,1597008420,16940,16960,16960,16940,13
20241217,105300,1596788040,16980,16980,16980,16980,0
20241217,105200,1596788040,16980,16990,17000,16980,1884
20241217,105100,1564766720,16990,16940,16990,16940,1606
20241217,105000,1537508590,16930,17000,17000,16930,223
20241217,104900,1533728590,16970,16970,16970,16970,0
20241217,104800,1533728590,16970,17000,17000,16970,114
20241217,104700,1531790980,17000,17000,17000,17000,4
20241217,104600,1531722980,16970,17000,17000,16970,216
20241217,104500,1528051430,17000,17000,17000,16970,18
20241217,104400,1527745820,16970,16990,17000,16970,244
20241217,104300,1523600570,16970,16970,16970,16970,10
20241217,104200,1523430870,16970,16990,16990,16970,37
20241217,104100,1522802700,16980,16980,16990,16980,632
20241217,104000,1512068270,16980,16980,16980,16980,20
20241217,103900,1511728670,16950,16970,16980,16950,206
20241217,103800,1508231420,16970,16970,16970,16970,0
20241217,103700,1508231420,16970,16970,16970,16970,150
20241217,103600,1505685920,16950,16960,16960,16950,18
20241217,103500,1505380720,16960,16950,16960,16950,469
20241217,103400,1497429170,16950,16950,16950,16950,1
20241217,103300,1497412220,16900,16900,16900,16900,63
20241217,103200,1496347520,16950,16960,16960,16880,2418
20241217,103100,1455525010,16930,16920,16930,16920,51
20241217,103000,1454661640,16880,16920,16920,16880,210
20241217,102900,1451113190,16880,16880,16880,16880,0
20241217,102800,1451113190,16880,16880,16880,16880,482
20241217,102700,1442977030,16880,16980,16980,16870,4053
20241217,102600,1374541800,16920,16920,16920,16920,51
20241217,102500,1373678880,16920,16920,16920,16920,15
20241217,102400,1373425080,16930,16990,16990,16930,307
20241217,102300,1368214500,16990,16990,16990,16990,0
20241217,102200,1368214500,16990,16990,16990,16990,0
20241217,102100,1368214500,16990,17000,17000,16920,1167
20241217,102000,1348420170,17000,17000,17000,17000,200
20241217,101900,1345020170,17000,16960,17000,16960,792
20241217,101800,1331567550,16960,16920,16960,16900,258
20241217,101700,1327201120,16880,16890,16890,16880,697
20241217,101600,1315435470,16860,16860,16860,16860,0
20241217,101500,1315435470,16860,16860,16860,16860,23
20241217,101400,1315047690,16860,16880,16880,16860,593
20241217,101300,1305042970,16880,16890,16890,16880,1119
20241217,101200,1286154060,16920,16890,16920,16870,964
20241217,101100,1269881790,16920,16920,16920,16880,2785
20241217,101000,1222821390,16910,16930,16930,16910,886
20241217,100900,1207822100,16940,16960,16960,16940,291
20241217,100800,1202889730,16960,16970,16970,16960,50
20241217,100700,1202041700,16980,16980,16980,16980,96
20241217,100600,1200411620,16980,16980,16990,16980,240
20241217,100500,1196336260,16980,16980,16980,16980,191
20241217,100400,1193093080,16980,16910,16980,16910,652
20241217,100300,1182023260,16910,16930,16930,16910,513
20241217,100200,1173344080,16910,16910,16920,16910,522
20241217,100100,1164517050,16900,16930,16970,16900,2916
20241217,100000,1115196780,16930,16910,16930,16910,97
20241217,095900,1113556190,16940,16900,16940,16890,28
20241217,095800,1113082780,16880,16890,16890,16880,911
20241217,095700,1097697100,16890,16890,16890,16870,454
20241217,095600,1090033300,16860,16890,16940,16860,947
20241217,095500,1074037490,16860,17000,17000,16860,5704
20241217,095400,977310730,17000,17030,17030,17000,1749
20241217,095300,947549550,17020,17020,17020,17020,167
20241217,095200,944707210,17020,17050,17050,17020,1228
20241217,095100,923783960,17050,17060,17060,17050,432
20241217,095000,916414170,17070,17070,17070,17070,50
20241217,094900,915560670,17070,17090,17090,17070,191
20241217,094800,912298290,17090,17100,17100,17090,121
20241217,094700,910230390,17170,17120,17170,17120,51
20241217,094600,909357220,17090,17100,17100,17090,274
20241217,094500,904674450,17090,17100,17100,17080,20
20241217,094400,904332520,17120,17120,17120,17120,5
20241217,094300,904246920,17130,17130,17130,17130,12
20241217,094200,904041360,17080,17180,17180,17070,17
20241217,094100,903750970,17180,17070,17180,17070,693
20241217,094000,891889050,17070,17070,17070,17070,1
20241217,093900,891871980,17050,17030,17050,16990,1326
20241217,093800,869325210,17030,17030,17030,17030,184
20241217,093700,866191690,17030,17060,17070,17030,1946
20241217,093600,833037930,17060,17010,17120,17000,957
20241217,093500,816719690,17000,17180,17180,17000,4235
20241217,093400,744584060,17050,17190,17190,17050,3000
20241217,093300,693292270,17180,17180,17180,17180,220
20241217,093200,689512670,17260,17260,17260,17260,0
20241217,093100,689512670,17260,17260,17260,17260,1
20241217,093000,689495410,17170,17250,17250,17170,46
20241217,092900,688702950,17250,17250,17250,17250,20
20241217,092800,688357950,17250,17190,17250,17170,209
20241217,092700,684764330,17170,17110,17230,17110,3438
20241217,092600,625835390,17180,17130,17180,17000,7031
20241217,092500,505773160,17120,17130,17130,17120,2001
20241217,092400,471516030,17120,17120,17240,17100,1550
20241217,092300,444984610,17120,17110,17140,17100,244
20241217,092200,440807910,17110,17190,17230,17090,406
20241217,092100,433860560,17100,17220,17220,17100,3095
20241217,092000,380823400,17220,17300,17300,17220,2561
20241217,091900,336661260,17300,17310,17310,17300,98
20241217,091800,334965040,17310,17360,17360,17310,389
20241217,091700,328221450,17370,17290,17380,17290,702
20241217,091600,316066980,17290,17370,17400,17290,1313
20241217,091500,293234890,17300,17410,17410,17300,833
20241217,091400,278764290,17450,17460,17480,17450,323
20241217,091300,273125260,17450,17390,17450,17350,3041
20241217,091200,220283970,17340,17380,17400,17340,270
20241217,091100,215587510,17390,17350,17390,17320,981
20241217,091000,198582930,17250,17350,17350,17250,948
20241217,090900,182181880,17350,17350,17350,17250,41
20241217,090800,181471130,17350,17330,17360,17250,154
20241217,090700,178799770,17350,17230,17350,17190,432
20241217,090600,171362660,17180,17180,17180,17180,100
20241217,090500,169644660,17190,17230,17230,17120,2236
20241217,090400,131351530,17130,17200,17240,17130,4629
20241217,090300,51968600,17200,17230,17330,17200,804
20241217,090200,38132960,17240,17300,17360,17240,1354
20241217,090100,14741310,17420,17420,17420,17420,1
20241217,090000,14723890,17260,17450,17450,17260,847