KissMeData/411080/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,213500,860009130,7030,7030,7030,7030,4775
20241217,213400,860009130,7030,7030,7030,7030,0
20241217,213300,860009130,7030,7030,7030,7030,0
20241217,213200,860009130,7030,7030,7030,7030,0
20241217,213100,860009130,7030,7030,7030,7030,0
20241217,213000,860009130,7030,7030,7030,7030,0
20241217,212900,860009130,7030,7030,7030,7030,0
20241217,212800,860009130,7030,7030,7030,7030,0
20241217,212700,860009130,7030,7030,7030,7030,0
20241217,212600,860009130,7030,7030,7030,7030,0
20241217,212500,860009130,7030,7030,7030,7030,0
20241217,212400,860009130,7030,7030,7030,7030,0
20241217,212300,860009130,7030,7030,7030,7030,0
20241217,212200,860009130,7030,7030,7030,7030,0
20241217,212100,860009130,7030,7030,7030,7030,0
20241217,212000,860009130,7030,7030,7030,7030,0
20241217,211900,860009130,7030,7030,7030,7030,0
20241217,211800,860009130,7030,7030,7030,7030,0
20241217,211700,860009130,7030,7030,7030,7030,0
20241217,211600,860009130,7030,7030,7030,7030,0
20241217,211500,860009130,7030,7030,7030,7030,0
20241217,211400,860009130,7030,7030,7030,7030,0
20241217,211300,860009130,7030,7030,7030,7030,0
20241217,211200,860009130,7030,7030,7030,7030,0
20241217,211100,860009130,7030,7030,7030,7030,0
20241217,211000,860009130,7030,7030,7030,7030,0
20241217,210900,860009130,7030,7030,7030,7030,0
20241217,210800,860009130,7030,7030,7030,7030,0
20241217,210700,860009130,7030,7030,7030,7030,0
20241217,210600,860009130,7030,7030,7030,7030,0
20241217,210500,860009130,7030,7030,7030,7030,4775
20241217,210400,860009130,7030,7030,7030,7030,0
20241217,210300,860009130,7030,7030,7030,7030,0
20241217,210200,860009130,7030,7030,7030,7030,0
20241217,210100,860009130,7030,7030,7030,7030,0
20241217,210000,860009130,7030,7030,7030,7030,0
20241217,205900,860009130,7030,7030,7030,7030,0
20241217,205800,860009130,7030,7030,7030,7030,0
20241217,205700,860009130,7030,7030,7030,7030,0
20241217,205600,860009130,7030,7030,7030,7030,0
20241217,205500,860009130,7030,7030,7030,7030,0
20241217,205400,860009130,7030,7030,7030,7030,0
20241217,205300,860009130,7030,7030,7030,7030,0
20241217,205200,860009130,7030,7030,7030,7030,0
20241217,205100,860009130,7030,7030,7030,7030,0
20241217,205000,860009130,7030,7030,7030,7030,0
20241217,204900,860009130,7030,7030,7030,7030,0
20241217,204800,860009130,7030,7030,7030,7030,0
20241217,204700,860009130,7030,7030,7030,7030,0
20241217,204600,860009130,7030,7030,7030,7030,0
20241217,204500,860009130,7030,7030,7030,7030,0
20241217,204400,860009130,7030,7030,7030,7030,0
20241217,204300,860009130,7030,7030,7030,7030,0
20241217,204200,860009130,7030,7030,7030,7030,0
20241217,204100,860009130,7030,7030,7030,7030,0
20241217,204000,860009130,7030,7030,7030,7030,0
20241217,203900,860009130,7030,7030,7030,7030,0
20241217,203800,860009130,7030,7030,7030,7030,0
20241217,203700,860009130,7030,7030,7030,7030,0
20241217,203600,860009130,7030,7030,7030,7030,0
20241217,203500,860009130,7030,7030,7030,7030,4775
20241217,203400,860009130,7030,7030,7030,7030,0
20241217,203300,860009130,7030,7030,7030,7030,0
20241217,203200,860009130,7030,7030,7030,7030,0
20241217,203100,860009130,7030,7030,7030,7030,0
20241217,203000,860009130,7030,7030,7030,7030,0
20241217,202900,860009130,7030,7030,7030,7030,0
20241217,202800,860009130,7030,7030,7030,7030,0
20241217,202700,860009130,7030,7030,7030,7030,0
20241217,202600,860009130,7030,7030,7030,7030,0
20241217,202500,860009130,7030,7030,7030,7030,0
20241217,202400,860009130,7030,7030,7030,7030,0
20241217,202300,860009130,7030,7030,7030,7030,0
20241217,202200,860009130,7030,7030,7030,7030,0
20241217,202100,860009130,7030,7030,7030,7030,0
20241217,202000,860009130,7030,7030,7030,7030,0
20241217,201900,860009130,7030,7030,7030,7030,0
20241217,201800,860009130,7030,7030,7030,7030,0
20241217,201700,860009130,7030,7030,7030,7030,0
20241217,201600,860009130,7030,7030,7030,7030,0
20241217,201500,860009130,7030,7030,7030,7030,0
20241217,201400,860009130,7030,7030,7030,7030,0
20241217,201300,860009130,7030,7030,7030,7030,0
20241217,201200,860009130,7030,7030,7030,7030,0
20241217,201100,860009130,7030,7030,7030,7030,0
20241217,201000,860009130,7030,7030,7030,7030,0
20241217,200900,860009130,7030,7030,7030,7030,0
20241217,200800,860009130,7030,7030,7030,7030,0
20241217,200700,860009130,7030,7030,7030,7030,0
20241217,200600,860009130,7030,7030,7030,7030,0
20241217,200500,860009130,7030,7030,7030,7030,4775
20241217,200400,860009130,7030,7030,7030,7030,0
20241217,200300,860009130,7030,7030,7030,7030,0
20241217,200200,860009130,7030,7030,7030,7030,0
20241217,200100,860009130,7030,7030,7030,7030,0
20241217,200000,860009130,7030,7030,7030,7030,0
20241217,195900,860009130,7030,7030,7030,7030,0
20241217,195800,860009130,7030,7030,7030,7030,0
20241217,195700,860009130,7030,7030,7030,7030,0
20241217,195600,860009130,7030,7030,7030,7030,0
20241217,195500,860009130,7030,7030,7030,7030,0
20241217,195400,860009130,7030,7030,7030,7030,0
20241217,195300,860009130,7030,7030,7030,7030,0
20241217,195200,860009130,7030,7030,7030,7030,0
20241217,195100,860009130,7030,7030,7030,7030,0
20241217,195000,860009130,7030,7030,7030,7030,0
20241217,194900,860009130,7030,7030,7030,7030,0
20241217,194800,860009130,7030,7030,7030,7030,0
20241217,194700,860009130,7030,7030,7030,7030,0
20241217,194600,860009130,7030,7030,7030,7030,0
20241217,194500,860009130,7030,7030,7030,7030,0
20241217,194400,860009130,7030,7030,7030,7030,0
20241217,194300,860009130,7030,7030,7030,7030,0
20241217,194200,860009130,7030,7030,7030,7030,0
20241217,194100,860009130,7030,7030,7030,7030,0
20241217,194000,860009130,7030,7030,7030,7030,0
20241217,193900,860009130,7030,7030,7030,7030,0
20241217,193800,860009130,7030,7030,7030,7030,0
20241217,193700,860009130,7030,7030,7030,7030,0
20241217,193600,860009130,7030,7030,7030,7030,0
20241217,193500,860009130,7030,7030,7030,7030,4775
20241217,193400,860009130,7030,7030,7030,7030,0
20241217,193300,860009130,7030,7030,7030,7030,0
20241217,193200,860009130,7030,7030,7030,7030,0
20241217,193100,860009130,7030,7030,7030,7030,0
20241217,193000,860009130,7030,7030,7030,7030,0
20241217,192900,860009130,7030,7030,7030,7030,0
20241217,192800,860009130,7030,7030,7030,7030,0
20241217,192700,860009130,7030,7030,7030,7030,0
20241217,192600,860009130,7030,7030,7030,7030,0
20241217,192500,860009130,7030,7030,7030,7030,0
20241217,192400,860009130,7030,7030,7030,7030,0
20241217,192300,860009130,7030,7030,7030,7030,0
20241217,192200,860009130,7030,7030,7030,7030,0
20241217,192100,860009130,7030,7030,7030,7030,0
20241217,192000,860009130,7030,7030,7030,7030,0
20241217,191900,860009130,7030,7030,7030,7030,0
20241217,191800,860009130,7030,7030,7030,7030,0
20241217,191700,860009130,7030,7030,7030,7030,0
20241217,191600,860009130,7030,7030,7030,7030,0
20241217,191500,860009130,7030,7030,7030,7030,0
20241217,191400,860009130,7030,7030,7030,7030,0
20241217,191300,860009130,7030,7030,7030,7030,0
20241217,191200,860009130,7030,7030,7030,7030,0
20241217,191100,860009130,7030,7030,7030,7030,0
20241217,191000,860009130,7030,7030,7030,7030,0
20241217,190900,860009130,7030,7030,7030,7030,0
20241217,190800,860009130,7030,7030,7030,7030,0
20241217,190700,860009130,7030,7030,7030,7030,0
20241217,190600,860009130,7030,7030,7030,7030,0
20241217,190500,860009130,7030,7030,7030,7030,4775
20241217,190400,860009130,7030,7030,7030,7030,0
20241217,190300,860009130,7030,7030,7030,7030,0
20241217,190200,860009130,7030,7030,7030,7030,0
20241217,190100,860009130,7030,7030,7030,7030,0
20241217,190000,860009130,7030,7030,7030,7030,0
20241217,185900,860009130,7030,7030,7030,7030,0
20241217,185800,860009130,7030,7030,7030,7030,0
20241217,185700,860009130,7030,7030,7030,7030,0
20241217,185600,860009130,7030,7030,7030,7030,0
20241217,185500,860009130,7030,7030,7030,7030,0
20241217,185400,860009130,7030,7030,7030,7030,0
20241217,185300,860009130,7030,7030,7030,7030,0
20241217,185200,860009130,7030,7030,7030,7030,0
20241217,185100,860009130,7030,7030,7030,7030,0
20241217,185000,860009130,7030,7030,7030,7030,0
20241217,184900,860009130,7030,7030,7030,7030,0
20241217,184800,860009130,7030,7030,7030,7030,0
20241217,184700,860009130,7030,7030,7030,7030,0
20241217,184600,860009130,7030,7030,7030,7030,0
20241217,184500,860009130,7030,7030,7030,7030,0
20241217,184400,860009130,7030,7030,7030,7030,0
20241217,184300,860009130,7030,7030,7030,7030,0
20241217,184200,860009130,7030,7030,7030,7030,0
20241217,184100,860009130,7030,7030,7030,7030,0
20241217,184000,860009130,7030,7030,7030,7030,0
20241217,183900,860009130,7030,7030,7030,7030,0
20241217,183800,860009130,7030,7030,7030,7030,0
20241217,183700,860009130,7030,7030,7030,7030,0
20241217,183600,860009130,7030,7030,7030,7030,0
20241217,183500,860009130,7030,7030,7030,7030,4775
20241217,183400,860009130,7030,7030,7030,7030,0
20241217,183300,860009130,7030,7030,7030,7030,0
20241217,183200,860009130,7030,7030,7030,7030,0
20241217,183100,860009130,7030,7030,7030,7030,0
20241217,183000,860009130,7030,7030,7030,7030,0
20241217,182900,860009130,7030,7030,7030,7030,0
20241217,182800,860009130,7030,7030,7030,7030,0
20241217,182700,860009130,7030,7030,7030,7030,0
20241217,182600,860009130,7030,7030,7030,7030,0
20241217,182500,860009130,7030,7030,7030,7030,0
20241217,182400,860009130,7030,7030,7030,7030,0
20241217,182300,860009130,7030,7030,7030,7030,0
20241217,182200,860009130,7030,7030,7030,7030,0
20241217,182100,860009130,7030,7030,7030,7030,0
20241217,182000,860009130,7030,7030,7030,7030,0
20241217,181900,860009130,7030,7030,7030,7030,0
20241217,181800,860009130,7030,7030,7030,7030,0
20241217,181700,860009130,7030,7030,7030,7030,0
20241217,181600,860009130,7030,7030,7030,7030,0
20241217,181500,860009130,7030,7030,7030,7030,0
20241217,181400,860009130,7030,7030,7030,7030,0
20241217,181300,860009130,7030,7030,7030,7030,0
20241217,181200,860009130,7030,7030,7030,7030,0
20241217,181100,860009130,7030,7030,7030,7030,0
20241217,181000,860009130,7030,7030,7030,7030,0
20241217,180900,860009130,7030,7030,7030,7030,0
20241217,180800,860009130,7030,7030,7030,7030,0
20241217,180700,860009130,7030,7030,7030,7030,0
20241217,180600,860009130,7030,7030,7030,7030,0
20241217,180500,860009130,7030,7030,7030,7030,4775
20241217,180400,860009130,7030,7030,7030,7030,0
20241217,180300,860009130,7030,7030,7030,7030,0
20241217,180200,860009130,7030,7030,7030,7030,0
20241217,180100,860009130,7030,7030,7030,7030,0
20241217,180000,860009130,7030,7030,7030,7030,0
20241217,175900,860009130,7030,7030,7030,7030,0
20241217,175800,860009130,7030,7030,7030,7030,0
20241217,175700,860009130,7030,7030,7030,7030,0
20241217,175600,860009130,7030,7030,7030,7030,0
20241217,175500,860009130,7030,7030,7030,7030,0
20241217,175400,860009130,7030,7030,7030,7030,0
20241217,175300,860009130,7030,7030,7030,7030,0
20241217,175200,860009130,7030,7030,7030,7030,0
20241217,175100,860009130,7030,7030,7030,7030,0
20241217,175000,860009130,7030,7030,7030,7030,0
20241217,174900,860009130,7030,7030,7030,7030,0
20241217,174800,860009130,7030,7030,7030,7030,0
20241217,174700,860009130,7030,7030,7030,7030,0
20241217,174600,860009130,7030,7030,7030,7030,0
20241217,174500,860009130,7030,7030,7030,7030,0
20241217,174400,860009130,7030,7030,7030,7030,0
20241217,174300,860009130,7030,7030,7030,7030,0
20241217,174200,860009130,7030,7030,7030,7030,0
20241217,174100,860009130,7030,7030,7030,7030,0
20241217,174000,860009130,7030,7030,7030,7030,0
20241217,173900,860009130,7030,7030,7030,7030,0
20241217,173800,860009130,7030,7030,7030,7030,0
20241217,173700,860009130,7030,7030,7030,7030,0
20241217,173600,860009130,7030,7030,7030,7030,0
20241217,173500,860009130,7030,7030,7030,7030,4775
20241217,173400,860009130,7030,7030,7030,7030,0
20241217,173300,860009130,7030,7030,7030,7030,0
20241217,173200,860009130,7030,7030,7030,7030,0
20241217,173100,860009130,7030,7030,7030,7030,0
20241217,173000,860009130,7030,7030,7030,7030,0
20241217,172900,860009130,7030,7030,7030,7030,0
20241217,172800,860009130,7030,7030,7030,7030,0
20241217,172700,860009130,7030,7030,7030,7030,0
20241217,172600,860009130,7030,7030,7030,7030,0
20241217,172500,860009130,7030,7030,7030,7030,0
20241217,172400,860009130,7030,7030,7030,7030,0
20241217,172300,860009130,7030,7030,7030,7030,0
20241217,172200,860009130,7030,7030,7030,7030,0
20241217,172100,860009130,7030,7030,7030,7030,0
20241217,172000,860009130,7030,7030,7030,7030,0
20241217,171900,860009130,7030,7030,7030,7030,0
20241217,171800,860009130,7030,7030,7030,7030,0
20241217,171700,860009130,7030,7030,7030,7030,0
20241217,171600,860009130,7030,7030,7030,7030,0
20241217,171500,860009130,7030,7030,7030,7030,0
20241217,171400,860009130,7030,7030,7030,7030,0
20241217,171300,860009130,7030,7030,7030,7030,0
20241217,171200,860009130,7030,7030,7030,7030,0
20241217,171100,860009130,7030,7030,7030,7030,0
20241217,171000,860009130,7030,7030,7030,7030,0
20241217,170900,860009130,7030,7030,7030,7030,0
20241217,170800,860009130,7030,7030,7030,7030,0
20241217,170700,860009130,7030,7030,7030,7030,0
20241217,170600,860009130,7030,7030,7030,7030,0
20241217,170500,860009130,7030,7030,7030,7030,4775
20241217,170400,860009130,7030,7030,7030,7030,0
20241217,170300,860009130,7030,7030,7030,7030,0
20241217,170200,860009130,7030,7030,7030,7030,0
20241217,170100,860009130,7030,7030,7030,7030,0
20241217,170000,860009130,7030,7030,7030,7030,0
20241217,165900,860009130,7030,7030,7030,7030,0
20241217,165800,860009130,7030,7030,7030,7030,0
20241217,165700,860009130,7030,7030,7030,7030,0
20241217,165600,860009130,7030,7030,7030,7030,0
20241217,165500,860009130,7030,7030,7030,7030,0
20241217,165400,860009130,7030,7030,7030,7030,0
20241217,165300,860009130,7030,7030,7030,7030,0
20241217,165200,860009130,7030,7030,7030,7030,0
20241217,165100,860009130,7030,7030,7030,7030,0
20241217,165000,860009130,7030,7030,7030,7030,0
20241217,164900,860009130,7030,7030,7030,7030,0
20241217,164800,860009130,7030,7030,7030,7030,0
20241217,164700,860009130,7030,7030,7030,7030,0
20241217,164600,860009130,7030,7030,7030,7030,0
20241217,164500,860009130,7030,7030,7030,7030,0
20241217,164400,860009130,7030,7030,7030,7030,0
20241217,164300,860009130,7030,7030,7030,7030,0
20241217,164200,860009130,7030,7030,7030,7030,0
20241217,164100,860009130,7030,7030,7030,7030,0
20241217,164000,860009130,7030,7030,7030,7030,0
20241217,163900,860009130,7030,7030,7030,7030,0
20241217,163800,860009130,7030,7030,7030,7030,0
20241217,163700,860009130,7030,7030,7030,7030,0
20241217,163600,860009130,7030,7030,7030,7030,0
20241217,163500,860009130,7030,7030,7030,7030,4775
20241217,163400,860009130,7030,7030,7030,7030,0
20241217,163300,860009130,7030,7030,7030,7030,0
20241217,163200,860009130,7030,7030,7030,7030,0
20241217,163100,860009130,7030,7030,7030,7030,0
20241217,163000,860009130,7030,7030,7030,7030,0
20241217,162900,860009130,7030,7030,7030,7030,0
20241217,162800,860009130,7030,7030,7030,7030,0
20241217,162700,860009130,7030,7030,7030,7030,0
20241217,162600,860009130,7030,7030,7030,7030,0
20241217,162500,860009130,7030,7030,7030,7030,0
20241217,162400,860009130,7030,7030,7030,7030,0
20241217,162300,860009130,7030,7030,7030,7030,0
20241217,162200,860009130,7030,7030,7030,7030,0
20241217,162100,860009130,7030,7030,7030,7030,0
20241217,162000,860009130,7030,7030,7030,7030,0
20241217,161900,860009130,7030,7030,7030,7030,0
20241217,161800,860009130,7030,7030,7030,7030,0
20241217,161700,860009130,7030,7030,7030,7030,0
20241217,161600,860009130,7030,7030,7030,7030,0
20241217,161500,860009130,7030,7030,7030,7030,0
20241217,161400,860009130,7030,7030,7030,7030,0
20241217,161300,860009130,7030,7030,7030,7030,0
20241217,161200,860009130,7030,7030,7030,7030,0
20241217,161100,860009130,7030,7030,7030,7030,0
20241217,161000,860009130,7030,7030,7030,7030,0
20241217,160900,860009130,7030,7030,7030,7030,0
20241217,160800,860009130,7030,7030,7030,7030,0
20241217,160700,860009130,7030,7030,7030,7030,0
20241217,160600,860009130,7030,7030,7030,7030,0
20241217,160500,860009130,7030,7030,7030,7030,4775
20241217,160400,860009130,7030,7030,7030,7030,0
20241217,160300,860009130,7030,7030,7030,7030,0
20241217,160200,860009130,7030,7030,7030,7030,0
20241217,160100,860009130,7030,7030,7030,7030,0
20241217,160000,860009130,7030,7030,7030,7030,0
20241217,155900,860009130,7030,7030,7030,7030,0
20241217,155800,860009130,7030,7030,7030,7030,0
20241217,155700,860009130,7030,7030,7030,7030,0
20241217,155600,860009130,7030,7030,7030,7030,0
20241217,155500,860009130,7030,7030,7030,7030,0
20241217,155400,860009130,7030,7030,7030,7030,0
20241217,155300,860009130,7030,7030,7030,7030,0
20241217,155200,860009130,7030,7030,7030,7030,0
20241217,155100,860009130,7030,7030,7030,7030,0
20241217,155000,860009130,7030,7030,7030,7030,0
20241217,154900,860009130,7030,7030,7030,7030,0
20241217,154800,860009130,7030,7030,7030,7030,0
20241217,154700,860009130,7030,7030,7030,7030,0
20241217,154600,860009130,7030,7030,7030,7030,0
20241217,154500,860009130,7030,7030,7030,7030,0
20241217,154400,860009130,7030,7030,7030,7030,0
20241217,154300,860009130,7030,7030,7030,7030,0
20241217,154200,860009130,7030,7030,7030,7030,0
20241217,154100,860009130,7030,7030,7030,7030,0
20241217,154000,860009130,7030,7030,7030,7030,0
20241217,153900,860009130,7030,7030,7030,7030,0
20241217,153800,860009130,7030,7030,7030,7030,0
20241217,153700,860009130,7030,7030,7030,7030,0
20241217,153600,860009130,7030,7030,7030,7030,0
20241217,153500,860009130,7030,7030,7030,7030,4775
20241217,153400,860009130,7030,7030,7030,7030,0
20241217,153300,860009130,7030,7030,7030,7030,0
20241217,153200,860009130,7030,7030,7030,7030,0
20241217,153100,860009130,7030,7030,7030,7030,0
20241217,153000,860009130,7030,7030,7030,7030,4775
20241217,152900,826440880,7010,7010,7010,7010,0
20241217,152800,826440880,7010,7010,7010,7010,0
20241217,152700,826440880,7010,7010,7010,7010,0
20241217,152600,826440880,7010,7010,7010,7010,0
20241217,152500,826440880,7010,7010,7010,7010,0
20241217,152400,826440880,7010,7010,7010,7010,0
20241217,152300,826440880,7010,7010,7010,7010,0
20241217,152200,826440880,7010,7010,7010,7010,0
20241217,152100,826440880,7010,7010,7010,7010,0
20241217,152000,826440880,7010,7010,7010,7010,0
20241217,151900,826440880,7010,7000,7010,6990,336
20241217,151800,824087790,7000,6990,7000,6990,48
20241217,151700,823751920,7000,6990,7000,6970,617
20241217,151600,819448480,7010,7010,7010,7010,0
20241217,151500,819448480,7010,7010,7010,7010,1
20241217,151400,819441470,6990,7010,7010,6990,485
20241217,151300,816048540,6990,6990,6990,6990,5
20241217,151200,816013590,7000,7000,7000,6990,149
20241217,151100,814970790,7000,7000,7000,7000,1
20241217,151000,814963790,7010,7010,7010,7010,0
20241217,150900,814963790,7010,7010,7010,7010,0
20241217,150800,814963790,7010,7000,7010,7000,715
20241217,150700,809958780,7010,7010,7010,7010,11
20241217,150600,809881670,7010,7010,7010,7010,1
20241217,150500,809874660,6930,7020,7020,6930,1599
20241217,150400,798758100,7020,6960,7020,6960,1571
20241217,150300,787761070,6960,6960,6960,6960,0
20241217,150200,787761070,6960,6960,6970,6960,592
20241217,150100,783640740,6970,6970,6970,6970,381
20241217,150000,780985170,6970,6970,6970,6970,412
20241217,145900,778113530,6980,6980,6990,6980,72
20241217,145800,777610960,6980,6980,6980,6980,6
20241217,145700,777569080,6980,6990,6990,6980,30
20241217,145600,777359670,6980,6980,6980,6980,0
20241217,145500,777359670,6980,6990,6990,6980,105
20241217,145400,776626720,6990,6980,6990,6980,350
20241217,145300,774181470,6970,6970,6970,6970,449
20241217,145200,771051940,6970,6970,6970,6970,0
20241217,145100,771051940,6970,6970,6970,6970,50
20241217,145000,770703440,6970,6970,6970,6970,200
20241217,144900,769309440,6970,6970,6970,6970,32
20241217,144800,769086400,6970,6970,6970,6970,1
20241217,144700,769079430,6940,6940,6940,6940,0
20241217,144600,769079430,6940,6940,6940,6940,0
20241217,144500,769079430,6940,6940,6940,6940,116
20241217,144400,768274390,6940,6940,6940,6940,1000
20241217,144300,761334390,6940,6940,6940,6940,34
20241217,144200,761098430,6930,6930,6930,6930,0
20241217,144100,761098430,6930,6980,6980,6930,583
20241217,144000,757049650,6980,6980,6980,6980,100
20241217,143900,756351650,6950,6950,6950,6950,1
20241217,143800,756344700,6960,6960,6960,6960,0
20241217,143700,756344700,6960,6960,6960,6960,0
20241217,143600,756344700,6960,6970,6970,6960,308
20241217,143500,754199790,6970,6970,6970,6970,0
20241217,143400,754199790,6970,6970,6970,6970,4
20241217,143300,754171910,6970,6970,6970,6970,110
20241217,143200,753405210,6980,6980,6980,6980,26
20241217,143100,753223730,6980,6980,6980,6980,100
20241217,143000,752525730,6990,6980,6990,6980,170
20241217,142900,751338130,6990,6980,6990,6980,5
20241217,142800,751303210,6970,6970,6970,6970,0
20241217,142700,751303210,6970,6970,6970,6970,13
20241217,142600,751212600,6970,6970,6970,6970,1449
20241217,142500,741113070,6980,6980,6980,6980,551
20241217,142400,737267090,6990,6990,6990,6990,52
20241217,142300,736903610,6980,6980,6980,6980,573
20241217,142200,732904070,6970,6960,6970,6960,1006
20241217,142100,725893250,6970,6970,6970,6970,43
20241217,142000,725593540,6970,6970,6970,6970,50
20241217,141900,725245040,6960,6960,6960,6960,647
20241217,141800,720741920,6970,6970,6970,6970,11
20241217,141700,720665250,6960,6960,6960,6960,30
20241217,141600,720456450,6950,6950,6950,6950,18
20241217,141500,720331350,6980,6980,6980,6980,0
20241217,141400,720331350,6980,6960,6980,6950,41
20241217,141300,720046040,6960,6960,6960,6960,15
20241217,141200,719941640,6960,6960,6960,6960,14
20241217,141100,719844200,6960,6970,6970,6960,165
20241217,141000,718695500,6970,6970,6970,6970,110
20241217,140900,717928800,6970,6970,6970,6970,1
20241217,140800,717921830,6960,6960,6960,6960,201
20241217,140700,716522870,6950,6960,6960,6950,21
20241217,140600,716376910,6940,6950,6950,6940,491
20241217,140500,712967270,6940,7010,7010,6940,651
20241217,140400,708417540,7010,7010,7010,7010,1
20241217,140300,708410530,6980,6990,6990,6980,1713
20241217,140200,696437410,7020,7000,7020,7000,131
20241217,140100,695520390,6990,7000,7000,6990,133
20241217,140000,694590460,6990,6990,7000,6990,2037
20241217,135900,680336090,6980,6970,6980,6970,1493
20241217,135800,669921970,6960,6950,6960,6950,1298
20241217,135700,660888430,6960,6960,6960,6960,0
20241217,135600,660888430,6960,6960,6960,6960,1
20241217,135500,660881470,6960,6960,6960,6960,790
20241217,135400,655383070,6960,6960,6960,6960,0
20241217,135300,655383070,6960,6960,6960,6960,110
20241217,135200,654617470,6960,6960,6960,6960,0
20241217,135100,654617470,6960,6950,6960,6950,95
20241217,135000,653956570,6950,6950,6950,6950,0
20241217,134900,653956570,6950,6950,6950,6950,715
20241217,134800,648987320,6950,6950,6950,6950,2
20241217,134700,648973420,6950,6950,6950,6950,123
20241217,134600,648118570,6950,6940,6950,6940,1132
20241217,134500,640258170,6950,6940,6950,6940,547
20241217,134400,636461280,6940,6940,6940,6940,0
20241217,134300,636461280,6940,6940,6940,6940,579
20241217,134200,632443020,6940,6940,6940,6940,188
20241217,134100,631138300,6940,6940,6940,6940,86
20241217,134000,630541460,6940,6940,6940,6940,0
20241217,133900,630541460,6940,6940,6940,6940,14
20241217,133800,630444300,6950,6950,6950,6950,0
20241217,133700,630444300,6950,6950,6950,6950,0
20241217,133600,630444300,6950,6940,6950,6940,125
20241217,133500,629575900,6940,6940,6940,6940,1
20241217,133400,629568960,6930,6930,6930,6930,9
20241217,133300,629506590,6920,6920,6920,6920,15
20241217,133200,629402790,6920,6920,6920,6920,0
20241217,133100,629402790,6920,6920,6920,6920,150
20241217,133000,628364790,6920,6920,6920,6920,403
20241217,132900,625576030,6910,6910,6910,6910,100
20241217,132800,624885030,6910,6930,6930,6910,105
20241217,132700,624157840,6940,6940,6940,6940,0
20241217,132600,624157840,6940,6940,6940,6940,0
20241217,132500,624157840,6940,6940,6940,6940,0
20241217,132400,624157840,6940,6940,6940,6940,25
20241217,132300,623984340,6930,6940,6940,6930,108
20241217,132200,623235590,6940,6950,6950,6940,31
20241217,132100,623020440,6930,6940,6950,6930,164
20241217,132000,621883220,6940,6950,6950,6940,157
20241217,131900,620793630,6950,6950,6950,6950,0
20241217,131800,620793630,6950,6940,6950,6940,5
20241217,131700,620758920,6940,6920,6940,6920,530
20241217,131600,617082850,6900,6900,6900,6900,100
20241217,131500,616392850,6900,6900,6900,6900,0
20241217,131400,616392850,6900,6900,6900,6900,11
20241217,131300,616316950,6920,6920,6920,6890,579
20241217,131200,612323270,6920,6920,6920,6920,0
20241217,131100,612323270,6920,6920,6920,6920,2
20241217,131000,612309430,6920,6920,6920,6920,0
20241217,130900,612309430,6920,6920,6920,6920,0
20241217,130800,612309430,6920,6920,6920,6920,0
20241217,130700,612309430,6920,6920,6920,6920,1
20241217,130600,612302510,6900,6890,6900,6890,995
20241217,130500,605443010,6890,6890,6890,6890,74
20241217,130400,604933150,6900,6910,6910,6900,311
20241217,130300,602785290,6920,6910,6920,6910,31
20241217,130200,602571070,6900,6900,6900,6900,781
20241217,130100,597182170,6890,6890,6890,6890,10
20241217,130000,597113270,6890,6890,6900,6890,49
20241217,125900,596775490,6890,6890,6890,6890,0
20241217,125800,596775490,6890,6880,6890,6880,656
20241217,125700,592257920,6870,6870,6870,6870,5
20241217,125600,592223570,6870,6850,6870,6850,23
20241217,125500,592065640,6890,6880,6890,6850,2973
20241217,125400,571657970,6870,6870,6870,6870,0
20241217,125300,571657970,6870,6870,6870,6870,15
20241217,125200,571554920,6880,6880,6880,6880,236
20241217,125100,569931240,6890,6890,6890,6890,375
20241217,125000,567347490,6890,6890,6890,6890,0
20241217,124900,567347490,6890,6890,6890,6880,55
20241217,124800,566969040,6880,6880,6880,6880,70
20241217,124700,566487440,6890,6890,6890,6890,9
20241217,124600,566425430,6890,6890,6890,6890,101
20241217,124500,565729540,6890,6890,6890,6890,100
20241217,124400,565040540,6890,6890,6890,6890,0
20241217,124300,565040540,6890,6890,6890,6890,1
20241217,124200,565033650,6900,6900,6900,6900,150
20241217,124100,563998650,6900,6900,6900,6900,0
20241217,124000,563998650,6900,6900,6900,6900,0
20241217,123900,563998650,6900,6900,6900,6900,0
20241217,123800,563998650,6900,6880,6900,6880,319
20241217,123700,561801890,6880,6910,6910,6880,124
20241217,123600,560948050,6920,6920,6920,6920,1
20241217,123500,560941130,6880,6890,6890,6880,12
20241217,123400,560858560,6880,6880,6880,6880,0
20241217,123300,560858560,6880,6880,6880,6880,0
20241217,123200,560858560,6880,6880,6880,6880,2
20241217,123100,560844800,6920,6920,6920,6920,0
20241217,123000,560844800,6920,6920,6920,6920,1
20241217,122900,560837880,6880,6880,6880,6880,0
20241217,122800,560837880,6880,6880,6880,6880,0
20241217,122700,560837880,6880,6880,6880,6880,0
20241217,122600,560837880,6880,6880,6880,6880,0
20241217,122500,560837880,6880,6910,6930,6880,203
20241217,122400,559439490,6910,6910,6910,6910,5
20241217,122300,559404940,6940,6940,6940,6940,0
20241217,122200,559404940,6940,6920,6940,6920,4
20241217,122100,559377240,6930,6930,6930,6930,100
20241217,122000,558684240,6930,6910,6930,6910,12
20241217,121900,558601260,6910,6910,6910,6910,1
20241217,121800,558594350,6920,6920,6920,6920,0
20241217,121700,558594350,6920,6920,6920,6920,65
20241217,121600,558144550,6920,6920,6920,6920,0
20241217,121500,558144550,6920,6900,6920,6900,217
20241217,121400,556647200,6910,6910,6910,6910,21
20241217,121300,556502090,6900,6900,6900,6900,168
20241217,121200,555342890,6900,6880,6900,6880,15
20241217,121100,555239670,6870,6870,6870,6870,0
20241217,121000,555239670,6870,6900,6900,6870,26
20241217,120900,555061020,6870,6890,6890,6870,376
20241217,120800,552476150,6920,6920,6920,6920,1
20241217,120700,552469230,6890,6870,6890,6870,114
20241217,120600,551683830,6870,6870,6880,6870,1350
20241217,120500,542409290,6870,6890,6890,6870,1495
20241217,120400,532117520,6900,6900,6900,6900,5
20241217,120300,532083020,6920,6920,6920,6920,29
20241217,120200,531882340,6910,6910,6910,6910,0
20241217,120100,531882340,6910,6910,6910,6910,0
20241217,120000,531882340,6910,6910,6910,6910,2
20241217,115900,531868520,6920,6920,6920,6920,45
20241217,115800,531557120,6890,6890,6890,6890,10
20241217,115700,531488220,6890,6920,6920,6890,98
20241217,115600,530812970,6890,6890,6890,6890,0
20241217,115500,530812970,6890,6900,6900,6890,72
20241217,115400,530316350,6900,6900,6900,6900,30
20241217,115300,530109350,6900,6900,6930,6890,703
20241217,115200,525259580,6900,6900,6900,6900,133
20241217,115100,524341880,6940,6940,6940,6940,0
20241217,115000,524341880,6940,6920,6940,6900,2123
20241217,114900,509684780,6950,6950,6950,6950,0
20241217,114800,509684780,6950,6950,6950,6950,0
20241217,114700,509684780,6950,6950,6950,6950,10
20241217,114600,509615280,6950,6950,6950,6950,0
20241217,114500,509615280,6950,6950,6950,6950,0
20241217,114400,509615280,6950,6950,6950,6950,0
20241217,114300,509615280,6950,6950,6950,6950,150
20241217,114200,508572780,6950,6950,6950,6950,20
20241217,114100,508433780,6950,6950,6950,6950,30
20241217,114000,508225280,6950,6950,6950,6950,0
20241217,113900,508225280,6950,6950,6950,6950,1
20241217,113800,508218330,6910,6930,6930,6910,1500
20241217,113700,497840100,6950,6950,6950,6950,0
20241217,113600,497840100,6950,6950,6950,6950,0
20241217,113500,497840100,6950,6920,6950,6920,532
20241217,113400,494158030,6930,6930,6930,6930,374
20241217,113300,491566210,6960,6960,6960,6960,0
20241217,113200,491566210,6960,6960,6960,6960,146
20241217,113100,490550050,6960,6960,6960,6960,0
20241217,113000,490550050,6960,6960,6960,6960,0
20241217,112900,490550050,6960,6950,6960,6950,2
20241217,112800,490536140,6940,6940,6940,6940,15
20241217,112700,490432040,6930,6930,6930,6930,50
20241217,112600,490085540,6930,6930,6930,6930,50
20241217,112500,489739040,6920,6920,6920,6920,0
20241217,112400,489739040,6920,6930,6930,6920,94
20241217,112300,489088180,6930,6930,6930,6930,0
20241217,112200,489088180,6930,6930,6930,6930,0
20241217,112100,489088180,6930,6930,6930,6930,13
20241217,112000,488998090,6930,6940,6940,6930,576
20241217,111900,485002490,6950,6950,6950,6950,100
20241217,111800,484307490,6940,6940,6940,6940,0
20241217,111700,484307490,6940,6950,6950,6940,20
20241217,111600,484168640,6940,6940,6940,6940,0
20241217,111500,484168640,6940,6940,6940,6940,0
20241217,111400,484168640,6940,6940,6940,6940,58
20241217,111300,483766120,6990,6960,6990,6960,9
20241217,111200,483703290,6940,6940,6940,6940,230
20241217,111100,482107090,6940,6940,6940,6940,0
20241217,111000,482107090,6940,6940,6940,6940,173
20241217,110900,480906470,6940,6940,6940,6940,3
20241217,110800,480885650,6940,6940,6940,6940,747
20241217,110700,475701470,6940,6940,6940,6940,103
20241217,110600,474986650,6930,6930,6930,6930,300
20241217,110500,472907650,6940,6940,6940,6940,0
20241217,110400,472907650,6940,6940,6940,6940,361
20241217,110300,470402310,6940,6940,6940,6940,0
20241217,110200,470402310,6940,6960,6960,6940,59
20241217,110100,469992830,6930,6950,6950,6930,10
20241217,110000,469923480,6930,6950,6950,6930,1003
20241217,105900,462962280,6940,6940,6940,6940,0
20241217,105800,462962280,6940,6940,6940,6940,1
20241217,105700,462955340,6950,6950,6950,6950,49
20241217,105600,462614790,6940,6940,6940,6940,0
20241217,105500,462614790,6940,6930,6950,6930,217
20241217,105400,461107910,6930,6930,6930,6930,0
20241217,105300,461107910,6930,6930,6930,6930,0
20241217,105200,461107910,6930,6950,6950,6930,805
20241217,105100,455518820,6950,6950,6950,6950,0
20241217,105000,455518820,6950,6960,6960,6950,257
20241217,104900,453730270,7000,6970,7000,6970,557
20241217,104800,449837430,6960,6960,6960,6960,4
20241217,104700,449809590,6970,6970,6970,6970,0
20241217,104600,449809590,6970,6970,6970,6970,79
20241217,104500,449258960,6970,6950,6970,6950,59
20241217,104400,448847750,6940,6940,6940,6940,0
20241217,104300,448847750,6940,6940,6940,6940,71
20241217,104200,448355010,6940,6940,6940,6940,6107
20241217,104100,405972430,6940,6960,6960,6930,1821
20241217,104000,393325400,6960,6960,6960,6960,0
20241217,103900,393325400,6960,6960,6960,6960,75
20241217,103800,392803400,6960,6960,6960,6960,0
20241217,103700,392803400,6960,6960,6960,6960,5
20241217,103600,392768600,6960,6960,6960,6960,49
20241217,103500,392427560,6960,6960,6960,6960,0
20241217,103400,392427560,6960,6960,6960,6960,0
20241217,103300,392427560,6960,6960,6960,6960,24
20241217,103200,392260520,6950,6950,6950,6950,0
20241217,103100,392260520,6950,6950,6950,6950,40
20241217,103000,391982520,6960,6960,6960,6960,277
20241217,102900,390054600,6960,6970,6970,6960,540
20241217,102800,386292800,6970,6970,6970,6970,448
20241217,102700,383170240,6970,6970,6970,6970,200
20241217,102600,381776240,6980,6980,6990,6980,159
20241217,102500,380666400,6990,6990,6990,6990,50
20241217,102400,380316900,6990,6990,6990,6990,100
20241217,102300,379617900,7000,7000,7000,7000,0
20241217,102200,379617900,7000,6990,7000,6990,52
20241217,102100,379254400,6970,6970,6970,6970,300
20241217,102000,377163400,6960,6960,6960,6960,0
20241217,101900,377163400,6960,7000,7000,6960,215
20241217,101800,375662400,7000,6990,7000,6990,301
20241217,101700,373558400,6940,6960,6960,6940,50
20241217,101600,373211300,6940,6950,6950,6940,1649
20241217,101500,361751250,6950,6950,6950,6950,73
20241217,101400,361243900,6960,6960,6960,6960,0
20241217,101300,361243900,6960,6960,6960,6960,0
20241217,101200,361243900,6960,6960,6960,6960,0
20241217,101100,361243900,6960,6970,6970,6960,2526
20241217,101000,343642460,6970,6960,6990,6960,220
20241217,100900,342111030,6960,6960,6960,6960,0
20241217,100800,342111030,6960,6940,6960,6940,1182
20241217,100700,333895450,6930,6930,6930,6930,244
20241217,100600,332204530,6930,6930,6930,6930,6
20241217,100500,332162950,6930,6930,6930,6930,1
20241217,100400,332156020,6930,6910,6930,6910,561
20241217,100300,328279490,6910,6930,6930,6910,451
20241217,100200,325159920,6920,6920,6920,6920,4
20241217,100100,325132240,6950,6950,6950,6920,315
20241217,100000,322947530,6960,6960,6960,6960,0
20241217,095900,322947530,6960,6950,6960,6950,1030
20241217,095800,315788830,6960,6960,6960,6960,860
20241217,095700,309803230,6960,6960,6960,6960,2
20241217,095600,309789310,6960,6960,6960,6960,0
20241217,095500,309789310,6960,6980,6980,6960,968
20241217,095400,303043190,6990,6990,6990,6990,228
20241217,095300,301449470,7000,7010,7010,7000,884
20241217,095200,295256260,7010,7000,7010,7000,370
20241217,095100,292665730,6980,6990,6990,6980,999
20241217,095000,285687710,6980,6980,6980,6980,136
20241217,094900,284738430,6980,6980,7000,6980,414
20241217,094800,281847470,6980,7000,7000,6980,250
20241217,094700,280097670,7010,7010,7010,7010,30
20241217,094600,279887370,7000,7000,7000,7000,227
20241217,094500,278298370,7020,7020,7020,7020,0
20241217,094400,278298370,7020,7020,7020,7020,0
20241217,094300,278298370,7020,7020,7020,7020,50
20241217,094200,277947370,7020,6980,7020,6960,601
20241217,094100,273758990,7000,7010,7010,7000,6
20241217,094000,273716940,7020,7010,7020,7010,10
20241217,093900,273646810,7020,6990,7020,6980,1382
20241217,093800,263999880,7030,7030,7030,6990,1143
20241217,093700,256002800,7010,7010,7010,7010,1071
20241217,093600,248495090,7010,7010,7010,7000,735
20241217,093500,243347850,7020,7020,7020,7000,1435
20241217,093400,233294630,7030,7010,7030,7010,1040
20241217,093300,226003920,7020,7030,7050,7020,769
20241217,093200,220603390,7060,7030,7060,7030,335
20241217,093100,218246840,7030,7030,7060,7030,4786
20241217,093000,184563110,7010,6990,7010,6990,1280
20241217,092900,175592240,6990,6990,6990,6990,198
20241217,092800,174208220,6990,7000,7000,6990,417
20241217,092700,171289340,7010,7000,7010,7000,286
20241217,092600,169287330,7000,7000,7000,7000,741
20241217,092500,164100330,6990,6990,6990,6980,218
20241217,092400,162577560,7000,7000,7000,7000,0
20241217,092300,162577560,7000,7000,7000,6990,433
20241217,092200,159547370,7010,6970,7010,6970,948
20241217,092100,152917310,6980,6980,6990,6970,1336
20241217,092000,143604280,6980,7000,7000,6980,578
20241217,091900,139567450,7000,7030,7030,7000,2744
20241217,091800,120345650,7020,7020,7020,7010,601
20241217,091700,116131640,7030,7020,7030,7010,941
20241217,091600,109534070,7020,7030,7030,7020,651
20241217,091500,104959280,7030,7010,7030,7010,292
20241217,091400,102906680,7030,7010,7030,7010,12
20241217,091300,102822440,7020,7020,7020,7010,341
20241217,091200,100430630,7020,7040,7040,7010,196
20241217,091100,99053150,7040,7010,7050,7000,3629
20241217,091000,73553100,7000,6990,7000,6970,410
20241217,090900,70686210,7010,6980,7010,6960,1531
20241217,090800,60026170,7000,6980,7000,6940,1288
20241217,090700,51030720,6950,6990,6990,6950,244
20241217,090600,49331160,6990,6950,6990,6950,497
20241217,090500,45870410,6930,6990,6990,6930,334
20241217,090400,43544450,6960,6950,6960,6950,200
20241217,090300,42152460,6890,6960,6960,6890,2137
20241217,090200,27328690,7030,6950,7030,6950,218
20241217,090100,25812910,6950,6950,6950,6950,35
20241217,090000,25569660,6970,7000,7050,6970,3657