KissMeData/272550/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,210300,291006890,16700,16700,16700,16700,52
20241217,210200,291006890,16700,16700,16700,16700,0
20241217,210100,291006890,16700,16700,16700,16700,0
20241217,210000,291006890,16700,16700,16700,16700,0
20241217,205900,291006890,16700,16700,16700,16700,0
20241217,205800,291006890,16700,16700,16700,16700,0
20241217,205700,291006890,16700,16700,16700,16700,0
20241217,205600,291006890,16700,16700,16700,16700,0
20241217,205500,291006890,16700,16700,16700,16700,0
20241217,205400,291006890,16700,16700,16700,16700,0
20241217,205300,291006890,16700,16700,16700,16700,0
20241217,205200,291006890,16700,16700,16700,16700,0
20241217,205100,291006890,16700,16700,16700,16700,0
20241217,205000,291006890,16700,16700,16700,16700,0
20241217,204900,291006890,16700,16700,16700,16700,0
20241217,204800,291006890,16700,16700,16700,16700,0
20241217,204700,291006890,16700,16700,16700,16700,0
20241217,204600,291006890,16700,16700,16700,16700,0
20241217,204500,291006890,16700,16700,16700,16700,0
20241217,204400,291006890,16700,16700,16700,16700,0
20241217,204300,291006890,16700,16700,16700,16700,0
20241217,204200,291006890,16700,16700,16700,16700,0
20241217,204100,291006890,16700,16700,16700,16700,0
20241217,204000,291006890,16700,16700,16700,16700,0
20241217,203900,291006890,16700,16700,16700,16700,0
20241217,203800,291006890,16700,16700,16700,16700,0
20241217,203700,291006890,16700,16700,16700,16700,0
20241217,203600,291006890,16700,16700,16700,16700,0
20241217,203500,291006890,16700,16700,16700,16700,0
20241217,203400,291006890,16700,16700,16700,16700,0
20241217,203300,291006890,16700,16700,16700,16700,52
20241217,203200,291006890,16700,16700,16700,16700,0
20241217,203100,291006890,16700,16700,16700,16700,0
20241217,203000,291006890,16700,16700,16700,16700,0
20241217,202900,291006890,16700,16700,16700,16700,0
20241217,202800,291006890,16700,16700,16700,16700,0
20241217,202700,291006890,16700,16700,16700,16700,0
20241217,202600,291006890,16700,16700,16700,16700,0
20241217,202500,291006890,16700,16700,16700,16700,0
20241217,202400,291006890,16700,16700,16700,16700,0
20241217,202300,291006890,16700,16700,16700,16700,0
20241217,202200,291006890,16700,16700,16700,16700,0
20241217,202100,291006890,16700,16700,16700,16700,0
20241217,202000,291006890,16700,16700,16700,16700,0
20241217,201900,291006890,16700,16700,16700,16700,0
20241217,201800,291006890,16700,16700,16700,16700,0
20241217,201700,291006890,16700,16700,16700,16700,0
20241217,201600,291006890,16700,16700,16700,16700,0
20241217,201500,291006890,16700,16700,16700,16700,0
20241217,201400,291006890,16700,16700,16700,16700,0
20241217,201300,291006890,16700,16700,16700,16700,0
20241217,201200,291006890,16700,16700,16700,16700,0
20241217,201100,291006890,16700,16700,16700,16700,0
20241217,201000,291006890,16700,16700,16700,16700,0
20241217,200900,291006890,16700,16700,16700,16700,0
20241217,200800,291006890,16700,16700,16700,16700,0
20241217,200700,291006890,16700,16700,16700,16700,0
20241217,200600,291006890,16700,16700,16700,16700,0
20241217,200500,291006890,16700,16700,16700,16700,0
20241217,200400,291006890,16700,16700,16700,16700,0
20241217,200300,291006890,16700,16700,16700,16700,52
20241217,200200,291006890,16700,16700,16700,16700,0
20241217,200100,291006890,16700,16700,16700,16700,0
20241217,200000,291006890,16700,16700,16700,16700,0
20241217,195900,291006890,16700,16700,16700,16700,0
20241217,195800,291006890,16700,16700,16700,16700,0
20241217,195700,291006890,16700,16700,16700,16700,0
20241217,195600,291006890,16700,16700,16700,16700,0
20241217,195500,291006890,16700,16700,16700,16700,0
20241217,195400,291006890,16700,16700,16700,16700,0
20241217,195300,291006890,16700,16700,16700,16700,0
20241217,195200,291006890,16700,16700,16700,16700,0
20241217,195100,291006890,16700,16700,16700,16700,0
20241217,195000,291006890,16700,16700,16700,16700,0
20241217,194900,291006890,16700,16700,16700,16700,0
20241217,194800,291006890,16700,16700,16700,16700,0
20241217,194700,291006890,16700,16700,16700,16700,0
20241217,194600,291006890,16700,16700,16700,16700,0
20241217,194500,291006890,16700,16700,16700,16700,0
20241217,194400,291006890,16700,16700,16700,16700,0
20241217,194300,291006890,16700,16700,16700,16700,0
20241217,194200,291006890,16700,16700,16700,16700,0
20241217,194100,291006890,16700,16700,16700,16700,0
20241217,194000,291006890,16700,16700,16700,16700,0
20241217,193900,291006890,16700,16700,16700,16700,0
20241217,193800,291006890,16700,16700,16700,16700,0
20241217,193700,291006890,16700,16700,16700,16700,0
20241217,193600,291006890,16700,16700,16700,16700,0
20241217,193500,291006890,16700,16700,16700,16700,0
20241217,193400,291006890,16700,16700,16700,16700,0
20241217,193300,291006890,16700,16700,16700,16700,52
20241217,193200,291006890,16700,16700,16700,16700,0
20241217,193100,291006890,16700,16700,16700,16700,0
20241217,193000,291006890,16700,16700,16700,16700,0
20241217,192900,291006890,16700,16700,16700,16700,0
20241217,192800,291006890,16700,16700,16700,16700,0
20241217,192700,291006890,16700,16700,16700,16700,0
20241217,192600,291006890,16700,16700,16700,16700,0
20241217,192500,291006890,16700,16700,16700,16700,0
20241217,192400,291006890,16700,16700,16700,16700,0
20241217,192300,291006890,16700,16700,16700,16700,0
20241217,192200,291006890,16700,16700,16700,16700,0
20241217,192100,291006890,16700,16700,16700,16700,0
20241217,192000,291006890,16700,16700,16700,16700,0
20241217,191900,291006890,16700,16700,16700,16700,0
20241217,191800,291006890,16700,16700,16700,16700,0
20241217,191700,291006890,16700,16700,16700,16700,0
20241217,191600,291006890,16700,16700,16700,16700,0
20241217,191500,291006890,16700,16700,16700,16700,0
20241217,191400,291006890,16700,16700,16700,16700,0
20241217,191300,291006890,16700,16700,16700,16700,0
20241217,191200,291006890,16700,16700,16700,16700,0
20241217,191100,291006890,16700,16700,16700,16700,0
20241217,191000,291006890,16700,16700,16700,16700,0
20241217,190900,291006890,16700,16700,16700,16700,0
20241217,190800,291006890,16700,16700,16700,16700,0
20241217,190700,291006890,16700,16700,16700,16700,0
20241217,190600,291006890,16700,16700,16700,16700,0
20241217,190500,291006890,16700,16700,16700,16700,0
20241217,190400,291006890,16700,16700,16700,16700,0
20241217,190300,291006890,16700,16700,16700,16700,52
20241217,190200,291006890,16700,16700,16700,16700,0
20241217,190100,291006890,16700,16700,16700,16700,0
20241217,190000,291006890,16700,16700,16700,16700,0
20241217,185900,291006890,16700,16700,16700,16700,0
20241217,185800,291006890,16700,16700,16700,16700,0
20241217,185700,291006890,16700,16700,16700,16700,0
20241217,185600,291006890,16700,16700,16700,16700,0
20241217,185500,291006890,16700,16700,16700,16700,0
20241217,185400,291006890,16700,16700,16700,16700,0
20241217,185300,291006890,16700,16700,16700,16700,0
20241217,185200,291006890,16700,16700,16700,16700,0
20241217,185100,291006890,16700,16700,16700,16700,0
20241217,185000,291006890,16700,16700,16700,16700,0
20241217,184900,291006890,16700,16700,16700,16700,0
20241217,184800,291006890,16700,16700,16700,16700,0
20241217,184700,291006890,16700,16700,16700,16700,0
20241217,184600,291006890,16700,16700,16700,16700,0
20241217,184500,291006890,16700,16700,16700,16700,0
20241217,184400,291006890,16700,16700,16700,16700,0
20241217,184300,291006890,16700,16700,16700,16700,0
20241217,184200,291006890,16700,16700,16700,16700,0
20241217,184100,291006890,16700,16700,16700,16700,0
20241217,184000,291006890,16700,16700,16700,16700,0
20241217,183900,291006890,16700,16700,16700,16700,0
20241217,183800,291006890,16700,16700,16700,16700,0
20241217,183700,291006890,16700,16700,16700,16700,0
20241217,183600,291006890,16700,16700,16700,16700,0
20241217,183500,291006890,16700,16700,16700,16700,0
20241217,183400,291006890,16700,16700,16700,16700,0
20241217,183300,291006890,16700,16700,16700,16700,52
20241217,183200,291006890,16700,16700,16700,16700,0
20241217,183100,291006890,16700,16700,16700,16700,0
20241217,183000,291006890,16700,16700,16700,16700,0
20241217,182900,291006890,16700,16700,16700,16700,0
20241217,182800,291006890,16700,16700,16700,16700,0
20241217,182700,291006890,16700,16700,16700,16700,0
20241217,182600,291006890,16700,16700,16700,16700,0
20241217,182500,291006890,16700,16700,16700,16700,0
20241217,182400,291006890,16700,16700,16700,16700,0
20241217,182300,291006890,16700,16700,16700,16700,0
20241217,182200,291006890,16700,16700,16700,16700,0
20241217,182100,291006890,16700,16700,16700,16700,0
20241217,182000,291006890,16700,16700,16700,16700,0
20241217,181900,291006890,16700,16700,16700,16700,0
20241217,181800,291006890,16700,16700,16700,16700,0
20241217,181700,291006890,16700,16700,16700,16700,0
20241217,181600,291006890,16700,16700,16700,16700,0
20241217,181500,291006890,16700,16700,16700,16700,0
20241217,181400,291006890,16700,16700,16700,16700,0
20241217,181300,291006890,16700,16700,16700,16700,0
20241217,181200,291006890,16700,16700,16700,16700,0
20241217,181100,291006890,16700,16700,16700,16700,0
20241217,181000,291006890,16700,16700,16700,16700,0
20241217,180900,291006890,16700,16700,16700,16700,0
20241217,180800,291006890,16700,16700,16700,16700,0
20241217,180700,291006890,16700,16700,16700,16700,0
20241217,180600,291006890,16700,16700,16700,16700,0
20241217,180500,291006890,16700,16700,16700,16700,0
20241217,180400,291006890,16700,16700,16700,16700,0
20241217,180300,291006890,16700,16700,16700,16700,52
20241217,180200,291006890,16700,16700,16700,16700,0
20241217,180100,291006890,16700,16700,16700,16700,0
20241217,180000,291006890,16700,16700,16700,16700,0
20241217,175900,291006890,16700,16700,16700,16700,0
20241217,175800,291006890,16700,16700,16700,16700,0
20241217,175700,291006890,16700,16700,16700,16700,0
20241217,175600,291006890,16700,16700,16700,16700,0
20241217,175500,291006890,16700,16700,16700,16700,0
20241217,175400,291006890,16700,16700,16700,16700,0
20241217,175300,291006890,16700,16700,16700,16700,0
20241217,175200,291006890,16700,16700,16700,16700,0
20241217,175100,291006890,16700,16700,16700,16700,0
20241217,175000,291006890,16700,16700,16700,16700,0
20241217,174900,291006890,16700,16700,16700,16700,0
20241217,174800,291006890,16700,16700,16700,16700,0
20241217,174700,291006890,16700,16700,16700,16700,0
20241217,174600,291006890,16700,16700,16700,16700,0
20241217,174500,291006890,16700,16700,16700,16700,0
20241217,174400,291006890,16700,16700,16700,16700,0
20241217,174300,291006890,16700,16700,16700,16700,0
20241217,174200,291006890,16700,16700,16700,16700,0
20241217,174100,291006890,16700,16700,16700,16700,0
20241217,174000,291006890,16700,16700,16700,16700,0
20241217,173900,291006890,16700,16700,16700,16700,0
20241217,173800,291006890,16700,16700,16700,16700,0
20241217,173700,291006890,16700,16700,16700,16700,0
20241217,173600,291006890,16700,16700,16700,16700,0
20241217,173500,291006890,16700,16700,16700,16700,0
20241217,173400,291006890,16700,16700,16700,16700,0
20241217,173300,291006890,16700,16700,16700,16700,52
20241217,173200,291006890,16700,16700,16700,16700,0
20241217,173100,291006890,16700,16700,16700,16700,0
20241217,173000,291006890,16700,16700,16700,16700,0
20241217,172900,291006890,16700,16700,16700,16700,0
20241217,172800,291006890,16700,16700,16700,16700,0
20241217,172700,291006890,16700,16700,16700,16700,0
20241217,172600,291006890,16700,16700,16700,16700,0
20241217,172500,291006890,16700,16700,16700,16700,0
20241217,172400,291006890,16700,16700,16700,16700,0
20241217,172300,291006890,16700,16700,16700,16700,0
20241217,172200,291006890,16700,16700,16700,16700,0
20241217,172100,291006890,16700,16700,16700,16700,0
20241217,172000,291006890,16700,16700,16700,16700,0
20241217,171900,291006890,16700,16700,16700,16700,0
20241217,171800,291006890,16700,16700,16700,16700,0
20241217,171700,291006890,16700,16700,16700,16700,0
20241217,171600,291006890,16700,16700,16700,16700,0
20241217,171500,291006890,16700,16700,16700,16700,0
20241217,171400,291006890,16700,16700,16700,16700,0
20241217,171300,291006890,16700,16700,16700,16700,0
20241217,171200,291006890,16700,16700,16700,16700,0
20241217,171100,291006890,16700,16700,16700,16700,0
20241217,171000,291006890,16700,16700,16700,16700,0
20241217,170900,291006890,16700,16700,16700,16700,0
20241217,170800,291006890,16700,16700,16700,16700,0
20241217,170700,291006890,16700,16700,16700,16700,0
20241217,170600,291006890,16700,16700,16700,16700,0
20241217,170500,291006890,16700,16700,16700,16700,0
20241217,170400,291006890,16700,16700,16700,16700,0
20241217,170300,291006890,16700,16700,16700,16700,52
20241217,170200,291006890,16700,16700,16700,16700,0
20241217,170100,291006890,16700,16700,16700,16700,0
20241217,170000,291006890,16700,16700,16700,16700,0
20241217,165900,291006890,16700,16700,16700,16700,0
20241217,165800,291006890,16700,16700,16700,16700,0
20241217,165700,291006890,16700,16700,16700,16700,0
20241217,165600,291006890,16700,16700,16700,16700,0
20241217,165500,291006890,16700,16700,16700,16700,0
20241217,165400,291006890,16700,16700,16700,16700,0
20241217,165300,291006890,16700,16700,16700,16700,0
20241217,165200,291006890,16700,16700,16700,16700,0
20241217,165100,291006890,16700,16700,16700,16700,0
20241217,165000,291006890,16700,16700,16700,16700,0
20241217,164900,291006890,16700,16700,16700,16700,0
20241217,164800,291006890,16700,16700,16700,16700,0
20241217,164700,291006890,16700,16700,16700,16700,0
20241217,164600,291006890,16700,16700,16700,16700,0
20241217,164500,291006890,16700,16700,16700,16700,0
20241217,164400,291006890,16700,16700,16700,16700,0
20241217,164300,291006890,16700,16700,16700,16700,0
20241217,164200,291006890,16700,16700,16700,16700,0
20241217,164100,291006890,16700,16700,16700,16700,0
20241217,164000,291006890,16700,16700,16700,16700,0
20241217,163900,291006890,16700,16700,16700,16700,0
20241217,163800,291006890,16700,16700,16700,16700,0
20241217,163700,291006890,16700,16700,16700,16700,0
20241217,163600,291006890,16700,16700,16700,16700,0
20241217,163500,291006890,16700,16700,16700,16700,0
20241217,163400,291006890,16700,16700,16700,16700,0
20241217,163300,291006890,16700,16700,16700,16700,52
20241217,163200,291006890,16700,16700,16700,16700,0
20241217,163100,291006890,16700,16700,16700,16700,0
20241217,163000,291006890,16700,16700,16700,16700,0
20241217,162900,291006890,16700,16700,16700,16700,0
20241217,162800,291006890,16700,16700,16700,16700,0
20241217,162700,291006890,16700,16700,16700,16700,0
20241217,162600,291006890,16700,16700,16700,16700,0
20241217,162500,291006890,16700,16700,16700,16700,0
20241217,162400,291006890,16700,16700,16700,16700,0
20241217,162300,291006890,16700,16700,16700,16700,0
20241217,162200,291006890,16700,16700,16700,16700,0
20241217,162100,291006890,16700,16700,16700,16700,0
20241217,162000,291006890,16700,16700,16700,16700,0
20241217,161900,291006890,16700,16700,16700,16700,0
20241217,161800,291006890,16700,16700,16700,16700,0
20241217,161700,291006890,16700,16700,16700,16700,0
20241217,161600,291006890,16700,16700,16700,16700,0
20241217,161500,291006890,16700,16700,16700,16700,0
20241217,161400,291006890,16700,16700,16700,16700,0
20241217,161300,291006890,16700,16700,16700,16700,0
20241217,161200,291006890,16700,16700,16700,16700,0
20241217,161100,291006890,16700,16700,16700,16700,0
20241217,161000,291006890,16700,16700,16700,16700,0
20241217,160900,291006890,16700,16700,16700,16700,0
20241217,160800,291006890,16700,16700,16700,16700,0
20241217,160700,291006890,16700,16700,16700,16700,0
20241217,160600,291006890,16700,16700,16700,16700,0
20241217,160500,291006890,16700,16700,16700,16700,0
20241217,160400,291006890,16700,16700,16700,16700,0
20241217,160300,291006890,16700,16700,16700,16700,52
20241217,160200,291006890,16700,16700,16700,16700,0
20241217,160100,291006890,16700,16700,16700,16700,0
20241217,160000,291006890,16700,16700,16700,16700,0
20241217,155900,291006890,16700,16700,16700,16700,0
20241217,155800,291006890,16700,16700,16700,16700,0
20241217,155700,291006890,16700,16700,16700,16700,0
20241217,155600,291006890,16700,16700,16700,16700,0
20241217,155500,291006890,16700,16700,16700,16700,0
20241217,155400,291006890,16700,16700,16700,16700,0
20241217,155300,291006890,16700,16700,16700,16700,0
20241217,155200,291006890,16700,16700,16700,16700,0
20241217,155100,291006890,16700,16700,16700,16700,0
20241217,155000,291006890,16700,16700,16700,16700,0
20241217,154900,291006890,16700,16700,16700,16700,0
20241217,154800,291006890,16700,16700,16700,16700,0
20241217,154700,291006890,16700,16700,16700,16700,0
20241217,154600,291006890,16700,16700,16700,16700,0
20241217,154500,291006890,16700,16700,16700,16700,0
20241217,154400,291006890,16700,16700,16700,16700,0
20241217,154300,291006890,16700,16700,16700,16700,0
20241217,154200,291006890,16700,16700,16700,16700,0
20241217,154100,291006890,16700,16700,16700,16700,0
20241217,154000,291006890,16700,16700,16700,16700,0
20241217,153900,291006890,16700,16700,16700,16700,0
20241217,153800,291006890,16700,16700,16700,16700,0
20241217,153700,291006890,16700,16700,16700,16700,0
20241217,153600,291006890,16700,16700,16700,16700,0
20241217,153500,291006890,16700,16700,16700,16700,0
20241217,153400,291006890,16700,16700,16700,16700,0
20241217,153300,291006890,16700,16700,16700,16700,52
20241217,153200,291006890,16700,16700,16700,16700,0
20241217,153100,291006890,16700,16700,16700,16700,0
20241217,153000,291006890,16700,16700,16700,16700,52
20241217,152900,290138490,16700,16700,16700,16700,0
20241217,152800,290138490,16700,16700,16700,16700,0
20241217,152700,290138490,16700,16700,16700,16700,0
20241217,152600,290138490,16700,16700,16700,16700,0
20241217,152500,290138490,16700,16700,16700,16700,0
20241217,152400,290138490,16700,16700,16700,16700,0
20241217,152300,290138490,16700,16700,16700,16700,0
20241217,152200,290138490,16700,16700,16700,16700,0
20241217,152100,290138490,16700,16700,16700,16700,0
20241217,152000,290138490,16700,16700,16700,16700,0
20241217,151900,290138490,16700,16700,16700,16700,0
20241217,151800,290138490,16700,16700,16700,16700,0
20241217,151700,290138490,16700,16700,16700,16700,20
20241217,151600,289804490,16700,16700,16700,16690,42
20241217,151500,289103100,16700,16700,16700,16700,18
20241217,151400,288802500,16700,16700,16700,16700,0
20241217,151300,288802500,16700,16700,16700,16700,4
20241217,151200,288735700,16700,16700,16700,16700,38
20241217,151100,288101100,16700,16710,16720,16700,220
20241217,151000,284425450,16720,16720,16720,16720,93
20241217,150900,282870490,16710,16710,16710,16710,3
20241217,150800,282820360,16720,16720,16720,16720,21
20241217,150700,282469240,16720,16720,16720,16720,2
20241217,150600,282435800,16720,16720,16720,16720,18
20241217,150500,282134840,16720,16720,16720,16720,23
20241217,150400,281750280,16720,16720,16720,16720,1
20241217,150300,281733560,16710,16720,16720,16710,40
20241217,150200,281065130,16730,16730,16730,16730,41
20241217,150100,280379200,16730,16730,16730,16730,18
20241217,150000,280078060,16730,16730,16730,16730,4
20241217,145900,280011140,16720,16710,16720,16710,6
20241217,145800,279910840,16710,16700,16710,16700,92
20241217,145700,278374430,16700,16700,16700,16700,4
20241217,145600,278307630,16700,16690,16700,16690,21
20241217,145500,277956940,16700,16700,16700,16700,20
20241217,145400,277622940,16700,16700,16700,16700,1
20241217,145300,277606240,16700,16700,16700,16700,19
20241217,145200,277288940,16700,16700,16700,16700,21
20241217,145100,276938240,16700,16700,16700,16700,2
20241217,145000,276904840,16700,16700,16700,16690,86
20241217,144900,275468650,16690,16690,16690,16690,25
20241217,144800,275051400,16680,16680,16680,16680,30
20241217,144700,274551000,16670,16660,16670,16660,939
20241217,144600,258906910,16660,16660,16660,16660,34
20241217,144500,258340470,16660,16660,16660,16660,40
20241217,144400,257674070,16660,16660,16660,16660,10
20241217,144300,257507470,16660,16660,16660,16660,44
20241217,144200,256774430,16660,16660,16660,16660,68
20241217,144100,255641550,16660,16660,16660,16660,53
20241217,144000,254758570,16660,16660,16660,16660,48
20241217,143900,253958890,16660,16660,16660,16660,35
20241217,143800,253375790,16660,16660,16660,16660,25
20241217,143700,252959290,16660,16660,16660,16660,30
20241217,143600,252459490,16660,16660,16660,16660,245
20241217,143500,248377790,16660,16660,16660,16660,8
20241217,143400,248244510,16660,16660,16660,16660,36
20241217,143300,247644750,16660,16660,16660,16660,45
20241217,143200,246895050,16660,16660,16660,16660,29
20241217,143100,246411910,16660,16660,16660,16660,91
20241217,143000,244895850,16660,16650,16660,16650,59
20241217,142900,243913190,16650,16660,16660,16650,48
20241217,142800,243113660,16660,16660,16660,16650,7
20241217,142700,242997080,16650,16660,16660,16650,42
20241217,142600,242297480,16650,16660,16660,16650,34
20241217,142500,241731180,16650,16650,16650,16650,12
20241217,142400,241531380,16660,16660,16660,16650,47
20241217,142300,240748400,16660,16650,16660,16650,42
20241217,142200,240048800,16660,16660,16660,16650,19
20241217,142100,239732300,16660,16660,16660,16650,29
20241217,142000,239249240,16650,16660,16660,16650,35
20241217,141900,238666180,16650,16650,16650,16650,24
20241217,141800,238266580,16660,16650,16660,16650,49
20241217,141700,237450380,16650,16660,16660,16650,22
20241217,141600,237083900,16650,16660,16660,16650,42
20241217,141500,236384300,16660,16650,16660,16650,16
20241217,141400,236117880,16650,16650,16660,16650,30
20241217,141300,235618200,16660,16640,16660,16640,33
20241217,141200,235068620,16650,16650,16650,16650,16
20241217,141100,234802220,16650,16660,16660,16650,37
20241217,141000,234185850,16650,16650,16660,16650,44
20241217,140900,233453030,16650,16650,16650,16650,4
20241217,140800,233386430,16650,16660,16660,16640,35
20241217,140700,232803650,16660,16660,16660,16650,35
20241217,140600,232220690,16650,16650,16650,16650,4
20241217,140500,232154090,16650,16650,16660,16650,50
20241217,140400,231321210,16660,16650,16660,16650,37
20241217,140300,230704830,16650,16660,16660,16650,43
20241217,140200,229988530,16650,16650,16660,16650,7
20241217,140100,229871960,16650,16660,16660,16650,64
20241217,140000,228806030,16650,16660,16660,16650,40
20241217,135900,228139670,16650,16650,16650,16650,22
20241217,135800,227773370,16650,16640,16650,16640,15
20241217,135700,227523720,16640,16640,16640,16630,34
20241217,135600,226958080,16640,16650,16650,16640,26
20241217,135500,226525340,16650,16650,16660,16650,47
20241217,135400,225742770,16650,16660,16660,16650,34
20241217,135300,225176370,16650,16660,16660,16650,11
20241217,135200,224993160,16660,16660,16660,16650,58
20241217,135100,224027000,16660,16660,16660,16650,35
20241217,135000,223443940,16650,16650,16650,16650,22
20241217,134900,223077640,16650,16630,16650,16630,15
20241217,134800,222828070,16620,16620,16620,16620,22
20241217,134700,222462430,16640,16650,16650,16640,45
20241217,134600,221713310,16650,16640,16650,16640,16
20241217,134500,221447040,16640,16650,16660,16640,68
20241217,134400,220314540,16650,16650,16660,16650,44
20241217,134300,219581620,16650,16650,16650,16650,4
20241217,134200,219515020,16640,16650,16650,16640,24
20241217,134100,219115560,16650,16660,16660,16650,34
20241217,134000,218549180,16660,16650,16660,16650,99
20241217,133900,216899930,16650,16650,16660,16650,35
20241217,133800,216317000,16650,16640,16650,16640,34
20241217,133700,215750940,16640,16640,16640,16640,18
20241217,133600,215451420,16640,16650,16650,16640,40
20241217,133500,214785460,16640,16640,16650,16640,41
20241217,133400,214102940,16640,16650,16650,16640,48
20241217,133300,213303780,16650,16660,16660,16640,17
20241217,133200,213020690,16660,16660,16660,16650,47
20241217,133100,212237710,16660,16650,16660,16650,22
20241217,133000,211871280,16650,16640,16660,16640,31
20241217,132900,211355060,16650,16640,16650,16640,23
20241217,132800,210972150,16640,16650,16650,16640,52
20241217,132700,210106530,16640,16650,16650,16640,15
20241217,132600,209856820,16640,16650,16650,16640,34
20241217,132500,209290840,16640,16650,16650,16640,43
20241217,132400,208574930,16640,16640,16640,16640,12
20241217,132300,208375250,16640,16650,16650,16640,29
20241217,132200,207892540,16650,16640,16650,16640,55
20241217,132100,206976910,16640,16630,16640,16630,11
20241217,132000,206793910,16620,16620,16620,16610,28
20241217,131900,206328630,16610,16610,16610,16610,3
20241217,131800,206278800,16600,16600,16600,16600,4
20241217,131700,206212400,16590,16600,16600,16590,78
20241217,131600,204917830,16590,16590,16590,16590,4
20241217,131500,204851470,16590,16590,16590,16580,22
20241217,131400,204486530,16600,16590,16600,16590,18
20241217,131300,204187770,16590,16600,16600,16590,14
20241217,131200,203955490,16590,16600,16600,16590,36
20241217,131100,203358130,16600,16590,16600,16590,10
20241217,131000,203192210,16590,16600,16600,16590,15
20241217,130900,202943250,16590,16590,16600,16590,29
20241217,130800,202461970,16590,16600,16600,16590,20
20241217,130700,202130010,16600,16600,16600,16590,28
20241217,130600,201665250,16600,16600,16600,16590,172
20241217,130500,198810170,16600,16600,16600,16590,14
20241217,130400,198577810,16590,16590,16590,16590,12
20241217,130300,198378730,16600,16590,16600,16590,6
20241217,130200,198279170,16600,16590,16600,16590,23
20241217,130100,197897450,16590,16600,16600,16590,16
20241217,130000,197631890,16590,16600,16600,16590,12
20241217,125900,197432740,16600,16600,16600,16590,30
20241217,125800,196934930,16590,16600,16600,16590,11
20241217,125700,196752410,16580,16580,16580,16580,20
20241217,125600,196420810,16580,16590,16590,16580,25
20241217,125500,196006150,16600,16600,16600,16600,41
20241217,125400,195325550,16600,16590,16600,16580,21
20241217,125300,194977230,16590,16600,16600,16590,29
20241217,125200,194495910,16600,16600,16600,16600,15
20241217,125100,194246910,16600,16600,16600,16600,21
20241217,125000,193898310,16600,16600,16600,16600,13
20241217,124900,193682510,16590,16600,16600,16590,12
20241217,124800,193483390,16610,16610,16610,16610,15
20241217,124700,193234240,16610,16610,16610,16600,11
20241217,124600,193051610,16610,16600,16610,16600,23
20241217,124500,192669790,16600,16600,16600,16600,15
20241217,124400,192420790,16610,16600,16610,16600,17
20241217,124300,192138570,16600,16600,16600,16590,87
20241217,124200,190694380,16600,16610,16610,16600,67
20241217,124100,189582090,16600,16600,16610,16600,18
20241217,124000,189283270,16600,16610,16610,16600,23
20241217,123900,188901350,16600,16610,16610,16600,42
20241217,123800,188203890,16600,16610,16610,16600,57
20241217,123700,187257150,16610,16620,16620,16610,20
20241217,123600,186924780,16620,16610,16620,16610,28
20241217,123500,186459650,16610,16610,16610,16610,3
20241217,123400,186409820,16620,16610,16620,16610,30
20241217,123300,185911250,16620,16610,16620,16610,40
20241217,123200,185246480,16600,16620,16620,16600,18
20241217,123100,184947380,16620,16630,16630,16620,53
20241217,123000,184066320,16620,16620,16620,16620,0
20241217,122900,184066320,16620,16620,16630,16620,28
20241217,122800,183600950,16630,16630,16630,16630,24
20241217,122700,183201830,16620,16620,16620,16620,8
20241217,122600,183068870,16620,16620,16620,16620,19
20241217,122500,182753090,16630,16630,16630,16630,26
20241217,122400,182320710,16620,16620,16620,16620,17
20241217,122300,182038170,16620,16630,16630,16620,14
20241217,122200,181805450,16620,16620,16620,16620,14
20241217,122100,181572770,16620,16630,16630,16620,13
20241217,122000,181356610,16630,16630,16630,16620,34
20241217,121900,180791270,16630,16620,16630,16620,18
20241217,121800,180492020,16630,16630,16630,16620,23
20241217,121700,180109610,16630,16630,16630,16630,2
20241217,121600,180076350,16620,16630,16630,16620,28
20241217,121500,179610880,16630,16630,16630,16630,21
20241217,121400,179261650,16630,16620,16630,16620,10
20241217,121300,179095440,16620,16630,16630,16620,27
20241217,121200,178646510,16630,16620,16630,16620,12
20241217,121100,178447050,16620,16630,16630,16620,18
20241217,121000,178147880,16620,16630,16630,16620,210
20241217,120900,174656150,16630,16620,16630,16610,31
20241217,120800,174141090,16610,16610,16610,16610,0
20241217,120700,174141090,16610,16610,16610,16610,8
20241217,120600,174008210,16610,16630,16630,16610,30
20241217,120500,173509690,16630,16620,16630,16620,134
20241217,120400,171281410,16620,16620,16630,16620,38
20241217,120300,170649710,16620,16630,16630,16620,11
20241217,120200,170466870,16630,16640,16640,16630,10
20241217,120100,170300550,16620,16620,16620,16620,21
20241217,120000,169951530,16620,16620,16620,16620,8
20241217,115900,169818570,16640,16620,16640,16620,32
20241217,115800,169286390,16620,16620,16620,16620,22
20241217,115700,168920750,16630,16620,16630,16620,28
20241217,115600,168455280,16610,16620,16620,16610,22
20241217,115500,168089730,16620,16610,16620,16600,24
20241217,115400,167691120,16600,16600,16600,16600,9
20241217,115300,167541720,16620,16620,16630,16620,20
20241217,115200,167209300,16620,16620,16620,16620,28
20241217,115100,166743940,16600,16600,16600,16600,17
20241217,115000,166461740,16610,16590,16610,16590,689
20241217,114900,155024420,16590,16590,16590,16590,8
20241217,114800,154891700,16590,16600,16600,16590,37
20241217,114700,154277590,16590,16590,16590,16590,10
20241217,114600,154111690,16590,16590,16600,16590,19
20241217,114500,153796460,16600,16600,16600,16600,42
20241217,114400,153099260,16580,16590,16590,16580,18
20241217,114300,152800790,16580,16590,16600,16580,41
20241217,114200,152120460,16590,16580,16590,16580,9
20241217,114100,151971230,16580,16580,16590,16580,38
20241217,114000,151341000,16580,16580,16580,16580,8
20241217,113900,151208360,16590,16590,16590,16590,13
20241217,113800,150992690,16590,16590,16600,16590,784
20241217,113700,137978910,16590,16600,16600,16590,390
20241217,113600,131505030,16580,16590,16590,16580,49
20241217,113500,130692210,16590,16600,16600,16590,20
20241217,113400,130360290,16600,16600,16600,16600,9
20241217,113300,130210890,16590,16600,16600,16590,24
20241217,113200,129812660,16600,16600,16600,16600,36
20241217,113100,129215060,16590,16590,16590,16590,17
20241217,113000,128933030,16600,16590,16600,16590,11
20241217,112900,128750530,16590,16590,16590,16590,8
20241217,112800,128617810,16590,16600,16600,16590,36
20241217,112700,128020300,16600,16600,16600,16600,20
20241217,112600,127688300,16590,16590,16600,16590,26
20241217,112500,127256870,16600,16590,16600,16590,21
20241217,112400,126908370,16590,16590,16600,16590,16
20241217,112300,126642860,16600,16600,16600,16590,24
20241217,112200,126244550,16590,16590,16590,16590,33
20241217,112100,125697080,16580,16580,16580,16580,9
20241217,112000,125547860,16580,16570,16580,16570,20
20241217,111900,125216340,16580,16580,16580,16580,122
20241217,111800,123193580,16580,16580,16580,16580,22
20241217,111700,122828820,16580,16580,16580,16580,30
20241217,111600,122331420,16580,16570,16580,16570,23
20241217,111500,121950170,16570,16570,16570,16570,8
20241217,111400,121817610,16570,16570,16570,16570,0
20241217,111300,121817610,16570,16590,16590,16570,438
20241217,111200,114551670,16590,16590,16590,16590,23
20241217,111100,114170100,16580,16580,16580,16580,18
20241217,111000,113871660,16590,16580,16590,16580,23
20241217,110900,113490200,16570,16570,16570,16570,8
20241217,110800,113357640,16570,16570,16580,16570,20
20241217,110700,113026230,16570,16570,16570,16570,0
20241217,110600,113026230,16570,16580,16580,16570,26
20241217,110500,112595320,16580,16580,16580,16580,10
20241217,110400,112429520,16580,16570,16580,16570,15
20241217,110300,112180900,16570,16580,16580,16570,23
20241217,110200,111799650,16580,16570,16580,16570,15
20241217,110100,111551030,16570,16580,16580,16570,10
20241217,110000,111385320,16570,16570,16580,16570,41
20241217,105900,110705750,16560,16560,16560,16560,0
20241217,105800,110705750,16560,16560,16560,16560,9
20241217,105700,110556710,16560,16550,16560,16550,20
20241217,105600,110225610,16550,16550,16550,16550,9
20241217,105500,110076660,16550,16560,16560,16550,17
20241217,105400,109795220,16560,16560,16560,16560,7
20241217,105300,109679300,16560,16570,16570,16550,30
20241217,105200,109182550,16570,16570,16570,16570,11
20241217,105100,109000280,16570,16580,16580,16570,40
20241217,105000,108337400,16570,16570,16570,16570,0
20241217,104900,108337400,16570,16560,16570,16560,243
20241217,104800,104311290,16550,16550,16550,16550,27
20241217,104700,103864440,16540,16540,16540,16540,0
20241217,104600,103864440,16540,16540,16560,16540,227
20241217,104500,100106410,16550,16550,16550,16550,6
20241217,104400,100007110,16540,16550,16550,16540,27
20241217,104300,99560340,16540,16540,16540,16530,28
20241217,104200,99097390,16530,16530,16530,16530,8
20241217,104100,98965150,16530,16530,16530,16530,9
20241217,104000,98816380,16550,16540,16550,16540,166
20241217,103900,96069370,16530,16540,16540,16530,501
20241217,103800,87782840,16530,16530,16530,16530,9
20241217,103700,87634070,16530,16540,16540,16530,759
20241217,103600,75080470,16530,16530,16530,16530,9
20241217,103500,74931700,16540,16530,16540,16530,9
20241217,103400,74782920,16530,16530,16530,16530,10
20241217,103300,74617620,16530,16530,16530,16530,17
20241217,103200,74336610,16540,16540,16540,16540,24
20241217,103100,73939650,16540,16540,16540,16540,38
20241217,103000,73311130,16550,16560,16560,16550,22
20241217,102900,72946880,16560,16560,16560,16560,30
20241217,102800,72450080,16550,16540,16560,16540,18
20241217,102700,72152260,16540,16540,16540,16540,0
20241217,102600,72152260,16540,16540,16540,16540,18
20241217,102500,71854540,16540,16550,16560,16540,38
20241217,102400,71225580,16550,16540,16550,16540,14
20241217,102300,70993960,16540,16550,16550,16540,31
20241217,102200,70481100,16550,16540,16550,16540,9
20241217,102100,70332230,16550,16540,16550,16540,21
20241217,102000,69984780,16540,16550,16550,16540,26
20241217,101900,69554570,16540,16540,16540,16540,8
20241217,101800,69422250,16530,16530,16530,16530,19
20241217,101700,69108180,16530,16530,16540,16520,174
20241217,101600,66230750,16520,16530,16540,16520,232
20241217,101500,62394490,16520,16530,16540,16520,47
20241217,101400,61617580,16530,16500,16530,16500,155
20241217,101300,59058360,16500,16500,16500,16490,13
20241217,101200,58843950,16510,16500,16510,16500,35
20241217,101100,58266300,16490,16490,16490,16490,0
20241217,101000,58266300,16490,16500,16500,16490,9
20241217,100900,58117880,16490,16490,16500,16460,390
20241217,100800,51688850,16490,16510,16510,16490,162
20241217,100700,49015470,16510,16540,16540,16510,80
20241217,100600,47694320,16540,16590,16590,16540,283
20241217,100500,43010910,16590,16600,16600,16590,77
20241217,100400,41732770,16600,16600,16600,16600,18
20241217,100300,41433970,16600,16610,16610,16600,17
20241217,100200,41151690,16640,16640,16650,16640,360
20241217,100100,35161280,16650,16650,16660,16650,39
20241217,100000,34511820,16640,16650,16650,16640,24
20241217,095900,34112310,16640,16650,16650,16640,28
20241217,095800,33646190,16650,16640,16650,16640,20
20241217,095700,33313280,16650,16650,16650,16640,31
20241217,095600,32797210,16640,16640,16640,16640,0
20241217,095500,32797210,16640,16650,16650,16640,148
20241217,095400,30334280,16640,16640,16640,16640,11
20241217,095300,30151240,16640,16650,16660,16640,39
20241217,095200,29501970,16650,16640,16650,16640,22
20241217,095100,29135720,16640,16640,16640,16640,1
20241217,095000,29119080,16630,16640,16650,16630,40
20241217,094900,28453690,16640,16630,16640,16630,12
20241217,094800,28254020,16630,16640,16650,16630,114
20241217,094700,26357820,16630,16620,16630,16620,6
20241217,094600,26258090,16620,16620,16620,16620,52
20241217,094500,25393850,16610,16610,16610,16610,2
20241217,094400,25360630,16610,16610,16610,16610,14
20241217,094300,25128090,16600,16600,16600,16600,14
20241217,094200,24895690,16600,16660,16660,16600,322
20241217,094100,19542570,16660,16670,16670,16660,21
20241217,094000,19192700,16660,16670,16670,16660,53
20241217,093900,18309610,16660,16660,16660,16660,2
20241217,093800,18276290,16660,16660,16660,16660,0
20241217,093700,18276290,16660,16670,16670,16660,11
20241217,093600,18092940,16670,16680,16680,16670,66
20241217,093500,16992710,16670,16670,16670,16670,92
20241217,093400,15459070,16690,16690,16690,16690,26
20241217,093300,15025130,16690,16690,16690,16690,15
20241217,093200,14774780,16690,16690,16690,16690,7
20241217,093100,14657950,16690,16680,16690,16680,39
20241217,093000,14007160,16670,16660,16670,16660,13
20241217,092900,13790480,16650,16650,16650,16650,0
20241217,092800,13790480,16650,16660,16660,16650,57
20241217,092700,12841240,16650,16640,16650,16640,25
20241217,092600,12425140,16630,16620,16630,16620,12
20241217,092500,12225680,16610,16610,16610,16610,0
20241217,092400,12225680,16610,16610,16610,16610,0
20241217,092300,12225680,16610,16610,16610,16610,2
20241217,092200,12192460,16610,16610,16620,16610,67
20241217,092100,11079580,16610,16650,16650,16610,160
20241217,092000,8418730,16650,16680,16680,16650,54
20241217,091900,7518970,16670,16660,16670,16660,11
20241217,091800,7335610,16660,16660,16660,16650,42
20241217,091700,6635920,16650,16630,16650,16630,23
20241217,091600,6253000,16620,16610,16620,16610,28
20241217,091500,5787910,16600,16600,16600,16600,9
20241217,091400,5638510,16590,16610,16610,16590,23
20241217,091300,5256650,16600,16590,16600,16590,17
20241217,091200,4974470,16590,16570,16590,16570,31
20241217,091100,4460430,16560,16550,16560,16550,21
20241217,091000,4112800,16550,16530,16550,16530,151
20241217,090900,1616740,16500,16500,16500,16500,0
20241217,090800,1616740,16500,16500,16500,16500,0
20241217,090700,1616740,16500,16500,16500,16500,0
20241217,090600,1616740,16500,16500,16500,16500,76
20241217,090500,362740,16490,16490,16490,16490,11
20241217,090400,181350,16500,16500,16500,16500,7
20241217,090300,65850,16500,16500,16500,16500,0
20241217,090200,65850,16500,16500,16500,16500,0
20241217,090100,65850,16500,16500,16500,16500,0
20241217,090000,65850,16500,16450,16500,16450,4