KissMeData/300080/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,211200,2618102080,16950,16950,16950,16950,1023
20241206,211100,2618102080,16950,16950,16950,16950,0
20241206,211000,2618102080,16950,16950,16950,16950,0
20241206,210900,2618102080,16950,16950,16950,16950,0
20241206,210800,2618102080,16950,16950,16950,16950,0
20241206,210700,2618102080,16950,16950,16950,16950,0
20241206,210600,2618102080,16950,16950,16950,16950,0
20241206,210500,2618102080,16950,16950,16950,16950,0
20241206,210400,2618102080,16950,16950,16950,16950,0
20241206,210300,2618102080,16950,16950,16950,16950,0
20241206,210200,2618102080,16950,16950,16950,16950,0
20241206,210100,2618102080,16950,16950,16950,16950,0
20241206,210000,2618102080,16950,16950,16950,16950,0
20241206,205900,2618102080,16950,16950,16950,16950,0
20241206,205800,2618102080,16950,16950,16950,16950,0
20241206,205700,2618102080,16950,16950,16950,16950,0
20241206,205600,2618102080,16950,16950,16950,16950,0
20241206,205500,2618102080,16950,16950,16950,16950,0
20241206,205400,2618102080,16950,16950,16950,16950,0
20241206,205300,2618102080,16950,16950,16950,16950,0
20241206,205200,2618102080,16950,16950,16950,16950,0
20241206,205100,2618102080,16950,16950,16950,16950,0
20241206,205000,2618102080,16950,16950,16950,16950,0
20241206,204900,2618102080,16950,16950,16950,16950,0
20241206,204800,2618102080,16950,16950,16950,16950,0
20241206,204700,2618102080,16950,16950,16950,16950,0
20241206,204600,2618102080,16950,16950,16950,16950,0
20241206,204500,2618102080,16950,16950,16950,16950,0
20241206,204400,2618102080,16950,16950,16950,16950,0
20241206,204300,2618102080,16950,16950,16950,16950,0
20241206,204200,2618102080,16950,16950,16950,16950,1023
20241206,204100,2618102080,16950,16950,16950,16950,0
20241206,204000,2618102080,16950,16950,16950,16950,0
20241206,203900,2618102080,16950,16950,16950,16950,0
20241206,203800,2618102080,16950,16950,16950,16950,0
20241206,203700,2618102080,16950,16950,16950,16950,0
20241206,203600,2618102080,16950,16950,16950,16950,0
20241206,203500,2618102080,16950,16950,16950,16950,0
20241206,203400,2618102080,16950,16950,16950,16950,0
20241206,203300,2618102080,16950,16950,16950,16950,0
20241206,203200,2618102080,16950,16950,16950,16950,0
20241206,203100,2618102080,16950,16950,16950,16950,0
20241206,203000,2618102080,16950,16950,16950,16950,0
20241206,202900,2618102080,16950,16950,16950,16950,0
20241206,202800,2618102080,16950,16950,16950,16950,0
20241206,202700,2618102080,16950,16950,16950,16950,0
20241206,202600,2618102080,16950,16950,16950,16950,0
20241206,202500,2618102080,16950,16950,16950,16950,0
20241206,202400,2618102080,16950,16950,16950,16950,0
20241206,202300,2618102080,16950,16950,16950,16950,0
20241206,202200,2618102080,16950,16950,16950,16950,0
20241206,202100,2618102080,16950,16950,16950,16950,0
20241206,202000,2618102080,16950,16950,16950,16950,0
20241206,201900,2618102080,16950,16950,16950,16950,0
20241206,201800,2618102080,16950,16950,16950,16950,0
20241206,201700,2618102080,16950,16950,16950,16950,0
20241206,201600,2618102080,16950,16950,16950,16950,0
20241206,201500,2618102080,16950,16950,16950,16950,0
20241206,201400,2618102080,16950,16950,16950,16950,0
20241206,201300,2618102080,16950,16950,16950,16950,0
20241206,201200,2618102080,16950,16950,16950,16950,1023
20241206,201100,2618102080,16950,16950,16950,16950,0
20241206,201000,2618102080,16950,16950,16950,16950,0
20241206,200900,2618102080,16950,16950,16950,16950,0
20241206,200800,2618102080,16950,16950,16950,16950,0
20241206,200700,2618102080,16950,16950,16950,16950,0
20241206,200600,2618102080,16950,16950,16950,16950,0
20241206,200500,2618102080,16950,16950,16950,16950,0
20241206,200400,2618102080,16950,16950,16950,16950,0
20241206,200300,2618102080,16950,16950,16950,16950,0
20241206,200200,2618102080,16950,16950,16950,16950,0
20241206,200100,2618102080,16950,16950,16950,16950,0
20241206,200000,2618102080,16950,16950,16950,16950,0
20241206,195900,2618102080,16950,16950,16950,16950,0
20241206,195800,2618102080,16950,16950,16950,16950,0
20241206,195700,2618102080,16950,16950,16950,16950,0
20241206,195600,2618102080,16950,16950,16950,16950,0
20241206,195500,2618102080,16950,16950,16950,16950,0
20241206,195400,2618102080,16950,16950,16950,16950,0
20241206,195300,2618102080,16950,16950,16950,16950,0
20241206,195200,2618102080,16950,16950,16950,16950,0
20241206,195100,2618102080,16950,16950,16950,16950,0
20241206,195000,2618102080,16950,16950,16950,16950,0
20241206,194900,2618102080,16950,16950,16950,16950,0
20241206,194800,2618102080,16950,16950,16950,16950,0
20241206,194700,2618102080,16950,16950,16950,16950,0
20241206,194600,2618102080,16950,16950,16950,16950,0
20241206,194500,2618102080,16950,16950,16950,16950,0
20241206,194400,2618102080,16950,16950,16950,16950,0
20241206,194300,2618102080,16950,16950,16950,16950,0
20241206,194200,2618102080,16950,16950,16950,16950,1023
20241206,194100,2618102080,16950,16950,16950,16950,0
20241206,194000,2618102080,16950,16950,16950,16950,0
20241206,193900,2618102080,16950,16950,16950,16950,0
20241206,193800,2618102080,16950,16950,16950,16950,0
20241206,193700,2618102080,16950,16950,16950,16950,0
20241206,193600,2618102080,16950,16950,16950,16950,0
20241206,193500,2618102080,16950,16950,16950,16950,0
20241206,193400,2618102080,16950,16950,16950,16950,0
20241206,193300,2618102080,16950,16950,16950,16950,0
20241206,193200,2618102080,16950,16950,16950,16950,0
20241206,193100,2618102080,16950,16950,16950,16950,0
20241206,193000,2618102080,16950,16950,16950,16950,0
20241206,192900,2618102080,16950,16950,16950,16950,0
20241206,192800,2618102080,16950,16950,16950,16950,0
20241206,192700,2618102080,16950,16950,16950,16950,0
20241206,192600,2618102080,16950,16950,16950,16950,0
20241206,192500,2618102080,16950,16950,16950,16950,0
20241206,192400,2618102080,16950,16950,16950,16950,0
20241206,192300,2618102080,16950,16950,16950,16950,0
20241206,192200,2618102080,16950,16950,16950,16950,0
20241206,192100,2618102080,16950,16950,16950,16950,0
20241206,192000,2618102080,16950,16950,16950,16950,0
20241206,191900,2618102080,16950,16950,16950,16950,0
20241206,191800,2618102080,16950,16950,16950,16950,0
20241206,191700,2618102080,16950,16950,16950,16950,0
20241206,191600,2618102080,16950,16950,16950,16950,0
20241206,191500,2618102080,16950,16950,16950,16950,0
20241206,191400,2618102080,16950,16950,16950,16950,0
20241206,191300,2618102080,16950,16950,16950,16950,0
20241206,191200,2618102080,16950,16950,16950,16950,1023
20241206,191100,2618102080,16950,16950,16950,16950,0
20241206,191000,2618102080,16950,16950,16950,16950,0
20241206,190900,2618102080,16950,16950,16950,16950,0
20241206,190800,2618102080,16950,16950,16950,16950,0
20241206,190700,2618102080,16950,16950,16950,16950,0
20241206,190600,2618102080,16950,16950,16950,16950,0
20241206,190500,2618102080,16950,16950,16950,16950,0
20241206,190400,2618102080,16950,16950,16950,16950,0
20241206,190300,2618102080,16950,16950,16950,16950,0
20241206,190200,2618102080,16950,16950,16950,16950,0
20241206,190100,2618102080,16950,16950,16950,16950,0
20241206,190000,2618102080,16950,16950,16950,16950,0
20241206,185900,2618102080,16950,16950,16950,16950,0
20241206,185800,2618102080,16950,16950,16950,16950,0
20241206,185700,2618102080,16950,16950,16950,16950,0
20241206,185600,2618102080,16950,16950,16950,16950,0
20241206,185500,2618102080,16950,16950,16950,16950,0
20241206,185400,2618102080,16950,16950,16950,16950,0
20241206,185300,2618102080,16950,16950,16950,16950,0
20241206,185200,2618102080,16950,16950,16950,16950,0
20241206,185100,2618102080,16950,16950,16950,16950,0
20241206,185000,2618102080,16950,16950,16950,16950,0
20241206,184900,2618102080,16950,16950,16950,16950,0
20241206,184800,2618102080,16950,16950,16950,16950,0
20241206,184700,2618102080,16950,16950,16950,16950,0
20241206,184600,2618102080,16950,16950,16950,16950,0
20241206,184500,2618102080,16950,16950,16950,16950,0
20241206,184400,2618102080,16950,16950,16950,16950,0
20241206,184300,2618102080,16950,16950,16950,16950,0
20241206,184200,2618102080,16950,16950,16950,16950,1023
20241206,184100,2618102080,16950,16950,16950,16950,0
20241206,184000,2618102080,16950,16950,16950,16950,0
20241206,183900,2618102080,16950,16950,16950,16950,0
20241206,183800,2618102080,16950,16950,16950,16950,0
20241206,183700,2618102080,16950,16950,16950,16950,0
20241206,183600,2618102080,16950,16950,16950,16950,0
20241206,183500,2618102080,16950,16950,16950,16950,0
20241206,183400,2618102080,16950,16950,16950,16950,0
20241206,183300,2618102080,16950,16950,16950,16950,0
20241206,183200,2618102080,16950,16950,16950,16950,0
20241206,183100,2618102080,16950,16950,16950,16950,0
20241206,183000,2618102080,16950,16950,16950,16950,0
20241206,182900,2618102080,16950,16950,16950,16950,0
20241206,182800,2618102080,16950,16950,16950,16950,0
20241206,182700,2618102080,16950,16950,16950,16950,0
20241206,182600,2618102080,16950,16950,16950,16950,0
20241206,182500,2618102080,16950,16950,16950,16950,0
20241206,182400,2618102080,16950,16950,16950,16950,0
20241206,182300,2618102080,16950,16950,16950,16950,0
20241206,182200,2618102080,16950,16950,16950,16950,0
20241206,182100,2618102080,16950,16950,16950,16950,0
20241206,182000,2618102080,16950,16950,16950,16950,0
20241206,181900,2618102080,16950,16950,16950,16950,0
20241206,181800,2618102080,16950,16950,16950,16950,0
20241206,181700,2618102080,16950,16950,16950,16950,0
20241206,181600,2618102080,16950,16950,16950,16950,0
20241206,181500,2618102080,16950,16950,16950,16950,0
20241206,181400,2618102080,16950,16950,16950,16950,0
20241206,181300,2618102080,16950,16950,16950,16950,0
20241206,181200,2618102080,16950,16950,16950,16950,1023
20241206,181100,2618102080,16950,16950,16950,16950,0
20241206,181000,2618102080,16950,16950,16950,16950,0
20241206,180900,2618102080,16950,16950,16950,16950,0
20241206,180800,2618102080,16950,16950,16950,16950,0
20241206,180700,2618102080,16950,16950,16950,16950,0
20241206,180600,2618102080,16950,16950,16950,16950,0
20241206,180500,2618102080,16950,16950,16950,16950,0
20241206,180400,2618102080,16950,16950,16950,16950,0
20241206,180300,2618102080,16950,16950,16950,16950,0
20241206,180200,2618102080,16950,16950,16950,16950,0
20241206,180100,2618102080,16950,16950,16950,16950,0
20241206,180000,2618102080,16950,16950,16950,16950,0
20241206,175900,2618102080,16950,16950,16950,16950,0
20241206,175800,2618102080,16950,16950,16950,16950,0
20241206,175700,2618102080,16950,16950,16950,16950,0
20241206,175600,2618102080,16950,16950,16950,16950,0
20241206,175500,2618102080,16950,16950,16950,16950,0
20241206,175400,2618102080,16950,16950,16950,16950,0
20241206,175300,2618102080,16950,16950,16950,16950,0
20241206,175200,2618102080,16950,16950,16950,16950,0
20241206,175100,2618102080,16950,16950,16950,16950,0
20241206,175000,2618102080,16950,16950,16950,16950,0
20241206,174900,2618102080,16950,16950,16950,16950,0
20241206,174800,2618102080,16950,16950,16950,16950,0
20241206,174700,2618102080,16950,16950,16950,16950,0
20241206,174600,2618102080,16950,16950,16950,16950,0
20241206,174500,2618102080,16950,16950,16950,16950,0
20241206,174400,2618102080,16950,16950,16950,16950,0
20241206,174300,2618102080,16950,16950,16950,16950,0
20241206,174200,2618102080,16950,16950,16950,16950,1023
20241206,174100,2618102080,16950,16950,16950,16950,0
20241206,174000,2618102080,16950,16950,16950,16950,0
20241206,173900,2618102080,16950,16950,16950,16950,0
20241206,173800,2618102080,16950,16950,16950,16950,0
20241206,173700,2618102080,16950,16950,16950,16950,0
20241206,173600,2618102080,16950,16950,16950,16950,0
20241206,173500,2618102080,16950,16950,16950,16950,0
20241206,173400,2618102080,16950,16950,16950,16950,0
20241206,173300,2618102080,16950,16950,16950,16950,0
20241206,173200,2618102080,16950,16950,16950,16950,0
20241206,173100,2618102080,16950,16950,16950,16950,0
20241206,173000,2618102080,16950,16950,16950,16950,0
20241206,172900,2618102080,16950,16950,16950,16950,0
20241206,172800,2618102080,16950,16950,16950,16950,0
20241206,172700,2618102080,16950,16950,16950,16950,0
20241206,172600,2618102080,16950,16950,16950,16950,0
20241206,172500,2618102080,16950,16950,16950,16950,0
20241206,172400,2618102080,16950,16950,16950,16950,0
20241206,172300,2618102080,16950,16950,16950,16950,0
20241206,172200,2618102080,16950,16950,16950,16950,0
20241206,172100,2618102080,16950,16950,16950,16950,0
20241206,172000,2618102080,16950,16950,16950,16950,0
20241206,171900,2618102080,16950,16950,16950,16950,0
20241206,171800,2618102080,16950,16950,16950,16950,0
20241206,171700,2618102080,16950,16950,16950,16950,0
20241206,171600,2618102080,16950,16950,16950,16950,0
20241206,171500,2618102080,16950,16950,16950,16950,0
20241206,171400,2618102080,16950,16950,16950,16950,0
20241206,171300,2618102080,16950,16950,16950,16950,0
20241206,171200,2618102080,16950,16950,16950,16950,1023
20241206,171100,2618102080,16950,16950,16950,16950,0
20241206,171000,2618102080,16950,16950,16950,16950,0
20241206,170900,2618102080,16950,16950,16950,16950,0
20241206,170800,2618102080,16950,16950,16950,16950,0
20241206,170700,2618102080,16950,16950,16950,16950,0
20241206,170600,2618102080,16950,16950,16950,16950,0
20241206,170500,2618102080,16950,16950,16950,16950,0
20241206,170400,2618102080,16950,16950,16950,16950,0
20241206,170300,2618102080,16950,16950,16950,16950,0
20241206,170200,2618102080,16950,16950,16950,16950,0
20241206,170100,2618102080,16950,16950,16950,16950,0
20241206,170000,2618102080,16950,16950,16950,16950,0
20241206,165900,2618102080,16950,16950,16950,16950,0
20241206,165800,2618102080,16950,16950,16950,16950,0
20241206,165700,2618102080,16950,16950,16950,16950,0
20241206,165600,2618102080,16950,16950,16950,16950,0
20241206,165500,2618102080,16950,16950,16950,16950,0
20241206,165400,2618102080,16950,16950,16950,16950,0
20241206,165300,2618102080,16950,16950,16950,16950,0
20241206,165200,2618102080,16950,16950,16950,16950,0
20241206,165100,2618102080,16950,16950,16950,16950,0
20241206,165000,2618102080,16950,16950,16950,16950,0
20241206,164900,2618102080,16950,16950,16950,16950,0
20241206,164800,2618102080,16950,16950,16950,16950,0
20241206,164700,2618102080,16950,16950,16950,16950,0
20241206,164600,2618102080,16950,16950,16950,16950,0
20241206,164500,2618102080,16950,16950,16950,16950,0
20241206,164400,2618102080,16950,16950,16950,16950,0
20241206,164300,2618102080,16950,16950,16950,16950,0
20241206,164200,2618102080,16950,16950,16950,16950,1023
20241206,164100,2618102080,16950,16950,16950,16950,0
20241206,164000,2618102080,16950,16950,16950,16950,0
20241206,163900,2618102080,16950,16950,16950,16950,0
20241206,163800,2618102080,16950,16950,16950,16950,0
20241206,163700,2618102080,16950,16950,16950,16950,0
20241206,163600,2618102080,16950,16950,16950,16950,0
20241206,163500,2618102080,16950,16950,16950,16950,0
20241206,163400,2618102080,16950,16950,16950,16950,0
20241206,163300,2618102080,16950,16950,16950,16950,0
20241206,163200,2618102080,16950,16950,16950,16950,0
20241206,163100,2618102080,16950,16950,16950,16950,0
20241206,163000,2618102080,16950,16950,16950,16950,0
20241206,162900,2618102080,16950,16950,16950,16950,0
20241206,162800,2618102080,16950,16950,16950,16950,0
20241206,162700,2618102080,16950,16950,16950,16950,0
20241206,162600,2618102080,16950,16950,16950,16950,0
20241206,162500,2618102080,16950,16950,16950,16950,0
20241206,162400,2618102080,16950,16950,16950,16950,0
20241206,162300,2618102080,16950,16950,16950,16950,0
20241206,162200,2618102080,16950,16950,16950,16950,0
20241206,162100,2618102080,16950,16950,16950,16950,0
20241206,162000,2618102080,16950,16950,16950,16950,0
20241206,161900,2618102080,16950,16950,16950,16950,0
20241206,161800,2618102080,16950,16950,16950,16950,0
20241206,161700,2618102080,16950,16950,16950,16950,0
20241206,161600,2618102080,16950,16950,16950,16950,0
20241206,161500,2618102080,16950,16950,16950,16950,0
20241206,161400,2618102080,16950,16950,16950,16950,0
20241206,161300,2618102080,16950,16950,16950,16950,0
20241206,161200,2618102080,16950,16950,16950,16950,1023
20241206,161100,2618102080,16950,16950,16950,16950,0
20241206,161000,2618102080,16950,16950,16950,16950,0
20241206,160900,2618102080,16950,16950,16950,16950,0
20241206,160800,2618102080,16950,16950,16950,16950,0
20241206,160700,2618102080,16950,16950,16950,16950,0
20241206,160600,2618102080,16950,16950,16950,16950,0
20241206,160500,2618102080,16950,16950,16950,16950,0
20241206,160400,2618102080,16950,16950,16950,16950,0
20241206,160300,2618102080,16950,16950,16950,16950,0
20241206,160200,2618102080,16950,16950,16950,16950,0
20241206,160100,2618102080,16950,16950,16950,16950,0
20241206,160000,2618102080,16950,16950,16950,16950,0
20241206,155900,2618102080,16950,16950,16950,16950,0
20241206,155800,2618102080,16950,16950,16950,16950,0
20241206,155700,2618102080,16950,16950,16950,16950,0
20241206,155600,2618102080,16950,16950,16950,16950,0
20241206,155500,2618102080,16950,16950,16950,16950,0
20241206,155400,2618102080,16950,16950,16950,16950,0
20241206,155300,2618102080,16950,16950,16950,16950,0
20241206,155200,2618102080,16950,16950,16950,16950,0
20241206,155100,2618102080,16950,16950,16950,16950,0
20241206,155000,2618102080,16950,16950,16950,16950,0
20241206,154900,2618102080,16950,16950,16950,16950,0
20241206,154800,2618102080,16950,16950,16950,16950,0
20241206,154700,2618102080,16950,16950,16950,16950,0
20241206,154600,2618102080,16950,16950,16950,16950,0
20241206,154500,2618102080,16950,16950,16950,16950,0
20241206,154400,2618102080,16950,16950,16950,16950,0
20241206,154300,2618102080,16950,16950,16950,16950,0
20241206,154200,2618102080,16950,16950,16950,16950,1023
20241206,154100,2618102080,16950,16950,16950,16950,0
20241206,154000,2618102080,16950,16950,16950,16950,0
20241206,153900,2618102080,16950,16950,16950,16950,0
20241206,153800,2618102080,16950,16950,16950,16950,0
20241206,153700,2618102080,16950,16950,16950,16950,0
20241206,153600,2618102080,16950,16950,16950,16950,0
20241206,153500,2618102080,16950,16950,16950,16950,0
20241206,153400,2618102080,16950,16950,16950,16950,0
20241206,153300,2618102080,16950,16950,16950,16950,0
20241206,153200,2618102080,16950,16950,16950,16950,0
20241206,153100,2618102080,16950,16950,16950,16950,0
20241206,153000,2618102080,16950,16950,16950,16950,1023
20241206,152900,2600762230,17000,17000,17000,17000,0
20241206,152800,2600762230,17000,17000,17000,17000,0
20241206,152700,2600762230,17000,17000,17000,17000,0
20241206,152600,2600762230,17000,17000,17000,17000,0
20241206,152500,2600762230,17000,17000,17000,17000,0
20241206,152400,2600762230,17000,17000,17000,17000,0
20241206,152300,2600762230,17000,17000,17000,17000,0
20241206,152200,2600762230,17000,17000,17000,17000,0
20241206,152100,2600762230,17000,17000,17000,17000,0
20241206,152000,2600762230,17000,17000,17000,17000,0
20241206,151900,2600762230,17000,17000,17000,17000,50
20241206,151800,2599912230,17000,17000,17000,17000,15
20241206,151700,2599657230,16950,16980,16980,16950,20
20241206,151600,2599318090,17000,16950,17000,16910,159
20241206,151500,2596620580,16850,16780,16960,16780,755
20241206,151400,2583911650,16790,16860,16870,16790,747
20241206,151300,2571337200,16860,16880,16880,16860,108
20241206,151200,2569514260,16880,16840,16880,16830,339
20241206,151100,2563803200,16840,16880,16880,16840,134
20241206,151000,2561542810,16890,17030,17030,16890,602
20241206,150900,2551346840,17030,17080,17080,17030,279
20241206,150800,2546590260,17080,17110,17110,17080,85
20241206,150700,2545137730,17110,17100,17110,17100,101
20241206,150600,2543410300,17100,17100,17110,17100,98
20241206,150500,2541734190,17110,17130,17130,17110,18
20241206,150400,2541426010,17140,17160,17240,17140,109
20241206,150300,2539555450,17160,17150,17160,17150,64
20241206,150200,2538457550,17150,17130,17150,17130,32
20241206,150100,2537909190,17130,17110,17130,17110,44
20241206,150000,2537155970,17100,17090,17100,17050,51
20241206,145900,2536285210,17100,17100,17110,17100,17
20241206,145800,2535994480,17100,17100,17110,17090,128
20241206,145700,2533806700,17060,17050,17060,17050,24
20241206,145600,2533397420,17050,17030,17050,17030,350
20241206,145500,2527436880,17030,17060,17060,17020,95
20241206,145400,2525818260,17050,17050,17050,17050,253
20241206,145300,2521504610,17050,17050,17050,17050,76
20241206,145200,2520208810,17050,17050,17050,17050,0
20241206,145100,2520208810,17050,17040,17050,17040,40
20241206,145000,2519527100,17040,17050,17050,17030,61
20241206,144900,2518488060,17050,17050,17050,17050,19
20241206,144800,2518164110,17050,17070,17070,17050,185
20241206,144700,2515008720,17100,17100,17100,17100,57
20241206,144600,2514034020,17110,17140,17140,17110,252
20241206,144500,2509720710,17150,17160,17160,17140,65
20241206,144400,2508605600,17170,17160,17170,17160,13
20241206,144300,2508382450,17160,17190,17200,17160,74
20241206,144200,2507111020,17190,17220,17220,17190,432
20241206,144100,2499676520,17230,17240,17240,17230,101
20241206,144000,2497936190,17270,17270,17270,17270,1
20241206,143900,2497918920,17270,17270,17270,17240,44
20241206,143800,2497159070,17270,17260,17270,17260,68
20241206,143700,2495984720,17230,17220,17230,17220,62
20241206,143600,2494917060,17250,17260,17260,17240,266
20241206,143500,2490329230,17270,17260,17280,17260,192
20241206,143400,2487012410,17260,17260,17260,17260,52
20241206,143300,2486114890,17280,17280,17330,17250,256
20241206,143200,2481684550,17340,17340,17340,17340,207
20241206,143100,2478095170,17340,17300,17340,17300,37
20241206,143000,2477454550,17310,17350,17350,17310,417
20241206,142900,2470223960,17340,17340,17340,17330,216
20241206,142800,2466478740,17340,17360,17380,17340,170
20241206,142700,2463525590,17330,17360,17360,17330,31
20241206,142600,2462987460,17370,17380,17380,17370,29
20241206,142500,2462483550,17380,17260,17380,17260,982
20241206,142400,2445457120,17160,17270,17270,17160,447
20241206,142300,2437763830,17270,17270,17270,17270,19
20241206,142200,2437435700,17290,17270,17290,17270,311
20241206,142100,2432062140,17270,17270,17270,17270,0
20241206,142000,2432062140,17270,17170,17270,17110,934
20241206,141900,2415975900,17140,17110,17140,17110,84
20241206,141800,2414537660,17110,17110,17110,17110,36
20241206,141700,2413921700,17100,17100,17100,17100,1
20241206,141600,2413904600,17100,17100,17100,17100,53
20241206,141500,2412998300,17110,17110,17110,17110,0
20241206,141400,2412998300,17110,17110,17110,17110,0
20241206,141300,2412998300,17110,17070,17110,17070,37
20241206,141200,2412366170,17010,17010,17010,17010,0
20241206,141100,2412366170,17010,17010,17010,16990,481
20241206,141000,2404184520,17010,17010,17010,17010,0
20241206,140900,2404184520,17010,17010,17010,17010,0
20241206,140800,2404184520,17010,17000,17010,17000,14
20241206,140700,2403946400,16990,16990,16990,16990,0
20241206,140600,2403946400,16990,16990,16990,16990,1
20241206,140500,2403929410,16990,16960,16990,16960,568
20241206,140400,2394281000,16960,16960,16960,16960,46
20241206,140300,2393500840,16960,16960,16960,16960,0
20241206,140200,2393500840,16960,16950,16960,16950,165
20241206,140100,2390702490,16960,16980,16980,16950,384
20241206,140000,2384189170,16980,16980,16980,16980,1200
20241206,135900,2363813170,16980,16980,16980,16980,0
20241206,135800,2363813170,16980,16980,16980,16980,0
20241206,135700,2363813170,16980,17000,17000,16980,72
20241206,135600,2362589990,17000,17000,17000,17000,10
20241206,135500,2362419990,16990,17000,17000,16990,556
20241206,135400,2352973490,17000,17070,17070,17000,119
20241206,135300,2350950330,17070,17150,17150,17050,402
20241206,135200,2344073730,17150,17130,17150,17130,227
20241206,135100,2340182630,17110,17110,17110,17100,54
20241206,135000,2339258930,17110,17110,17110,17110,69
20241206,134900,2338078340,17100,17090,17100,17090,115
20241206,134800,2336112480,17050,17030,17050,17030,106
20241206,134700,2334307240,17030,17050,17050,17030,2
20241206,134600,2334273160,17030,17030,17040,17030,15
20241206,134500,2334017620,17000,17000,17000,17000,1
20241206,134400,2334000620,16990,17040,17040,16990,313
20241206,134300,2328678640,17040,17040,17040,17040,7
20241206,134200,2328559360,17040,16980,17040,16980,65
20241206,134100,2327452540,16960,16960,16960,16960,0
20241206,134000,2327452540,16960,17040,17040,16960,16
20241206,133900,2327180620,17090,17010,17090,16960,210
20241206,133800,2323595650,17010,17000,17010,17000,58
20241206,133700,2322609560,16950,16940,16950,16940,101
20241206,133600,2320897620,16900,16900,16900,16900,3
20241206,133500,2320846920,16900,16900,16900,16900,1
20241206,133400,2320830020,16900,16870,16940,16830,226
20241206,133300,2317013040,16830,16830,16830,16830,80
20241206,133200,2315666640,16890,16890,16890,16890,6
20241206,133100,2315565300,16840,16840,16840,16830,443
20241206,133000,2308109480,16840,16800,16840,16760,138
20241206,132900,2305793580,16840,16810,16840,16800,74
20241206,132800,2304550030,16800,16850,16850,16800,86
20241206,132700,2303104410,16800,16830,16890,16800,61
20241206,132600,2302077550,16830,16840,16840,16790,68
20241206,132500,2300934950,16840,16820,16840,16800,59
20241206,132400,2299942950,16890,16890,16890,16830,134
20241206,132300,2297682810,16890,16890,16890,16890,12
20241206,132200,2297480130,16890,16900,16900,16880,86
20241206,132100,2296026780,16950,16950,16950,16950,0
20241206,132000,2296026780,16950,16930,16950,16880,278
20241206,131900,2291325140,16980,16980,16980,16980,0
20241206,131800,2291325140,16980,16980,16980,16980,11
20241206,131700,2291138360,16980,16970,16980,16970,37
20241206,131600,2290510270,16920,16920,16920,16920,82
20241206,131500,2289122830,16920,16920,16920,16920,5
20241206,131400,2289038230,16900,16900,16900,16900,0
20241206,131300,2289038230,16900,16910,16910,16900,5
20241206,131200,2288953700,16920,16920,16920,16920,1
20241206,131100,2288936780,16920,16920,16920,16920,42
20241206,131000,2288226140,16890,16890,16890,16890,0
20241206,130900,2288226140,16890,16890,16890,16890,0
20241206,130800,2288226140,16890,16800,16890,16800,177
20241206,130700,2285246010,16840,16790,16840,16790,16
20241206,130600,2284977320,16790,16790,16790,16790,39
20241206,130500,2284322510,16890,16890,16890,16890,9
20241206,130400,2284170500,16820,16900,16900,16800,731
20241206,130300,2271827940,16900,16900,16900,16800,10
20241206,130200,2271659690,16900,16900,16900,16900,10
20241206,130100,2271490690,16900,16900,16900,16900,0
20241206,130000,2271490690,16900,16840,16900,16820,21
20241206,125900,2271137070,16850,16890,16890,16850,111
20241206,125800,2269264540,16890,16950,16950,16890,180
20241206,125700,2266223060,17000,17000,17000,17000,28
20241206,125600,2265747060,17000,16900,17000,16900,103
20241206,125500,2264006060,16900,16870,16900,16870,167
20241206,125400,2261185210,16870,16890,16890,16860,18
20241206,125300,2260881580,16880,16890,16890,16880,21
20241206,125200,2260526900,16900,16800,16900,16760,1802
20241206,125100,2230271650,16900,16900,16900,16900,12
20241206,125000,2230068850,16920,16910,16960,16800,584
20241206,124900,2220234220,16810,16810,16810,16810,0
20241206,124800,2220234220,16810,16810,16810,16810,0
20241206,124700,2220234220,16810,16820,16930,16800,156
20241206,124600,2217611540,16960,16940,16960,16940,82
20241206,124500,2216222170,16950,16950,16950,16950,30
20241206,124400,2215713670,16950,16950,16950,16950,2
20241206,124300,2215679770,16960,16900,16960,16810,529
20241206,124200,2206740200,16900,16930,16960,16900,689
20241206,124100,2195082530,16990,17070,17070,16950,725
20241206,124000,2182731360,17070,17090,17090,17070,23
20241206,123900,2182338620,17110,17110,17110,17110,60
20241206,123800,2181312020,17110,17110,17110,17110,20
20241206,123700,2180969820,17130,17080,17130,17080,119
20241206,123600,2178931650,17070,17070,17070,17070,66
20241206,123500,2177805030,17070,17070,17070,17070,0
20241206,123400,2177805030,17070,17070,17070,17070,11
20241206,123300,2177617260,17070,17070,17070,17070,3
20241206,123200,2177566050,17070,17050,17070,17050,202
20241206,123100,2174118540,17050,17050,17050,17050,1
20241206,123000,2174101490,17050,17090,17090,17050,35
20241206,122900,2173504380,17060,17060,17060,17060,1
20241206,122800,2173487320,17050,17050,17050,17050,0
20241206,122700,2173487320,17050,17050,17050,17050,1
20241206,122600,2173470270,17050,17140,17140,17050,2
20241206,122500,2173436080,17140,17130,17150,17130,438
20241206,122400,2165928860,17030,17140,17140,17030,88
20241206,122300,2164422960,17140,17130,17140,17130,109
20241206,122200,2162555230,17020,17020,17020,17020,2
20241206,122100,2162521190,17020,17100,17100,17020,675
20241206,122000,2150991920,17100,17180,17180,17100,139
20241206,121900,2148611920,17190,17000,17190,17000,372
20241206,121800,2142217810,17000,16910,17010,16910,3967
20241206,121700,2074869470,16850,16850,16850,16850,0
20241206,121600,2074869470,16850,16850,16850,16850,0
20241206,121500,2074869470,16850,16850,16850,16850,0
20241206,121400,2074869470,16850,16860,16860,16850,153
20241206,121300,2072291400,16870,16910,16910,16870,93
20241206,121200,2070721020,16870,16870,16870,16870,0
20241206,121100,2070721020,16870,16870,16870,16870,7
20241206,121000,2070602930,16870,16870,16870,16870,0
20241206,120900,2070602930,16870,16850,16870,16850,33
20241206,120800,2070046580,16850,16820,16850,16810,372
20241206,120700,2063783170,16810,16810,16810,16810,0
20241206,120600,2063783170,16810,16810,16810,16800,3
20241206,120500,2063732750,16790,16860,16860,16780,149
20241206,120400,2061232380,16870,16800,16870,16720,1537
20241206,120300,2035447140,16780,16780,16780,16780,664
20241206,120200,2024305220,16780,16780,16780,16780,0
20241206,120100,2024305220,16780,16780,16780,16780,1
20241206,120000,2024288440,16870,16870,16870,16870,187
20241206,115900,2021133750,16830,16830,16830,16780,407
20241206,115800,2014292990,16820,16820,16830,16820,112
20241206,115700,2012409050,16820,16820,16830,16810,123
20241206,115600,2010340870,16770,16770,16770,16770,11
20241206,115500,2010156400,16720,16710,16720,16710,294
20241206,115400,2005242630,16640,16700,16700,16640,277
20241206,115300,2000630250,16660,16710,16710,16650,464
20241206,115200,1992895770,16710,16760,16760,16710,1029
20241206,115100,1975671380,16760,16810,16810,16760,1114
20241206,115000,1956955090,16830,16880,16880,16830,455
20241206,114900,1949282630,16930,16860,16930,16860,85
20241206,114800,1947847840,16940,16940,16940,16940,10
20241206,114700,1947678440,16940,16940,16940,16940,6
20241206,114600,1947576800,16940,16940,16940,16940,20
20241206,114500,1947238000,16940,16940,16940,16940,10
20241206,114400,1947068600,16940,16950,16950,16940,201
20241206,114300,1943663090,16940,16900,16950,16900,589
20241206,114200,1933692410,16900,16900,16900,16900,109
20241206,114100,1931850310,16830,16900,16900,16810,6
20241206,114000,1931749280,16870,16870,16870,16870,0
20241206,113900,1931749280,16870,16870,16870,16870,22
20241206,113800,1931378140,16850,16850,16850,16850,326
20241206,113700,1925885040,16760,16770,16770,16760,101
20241206,113600,1924192270,16760,16880,16880,16760,1068
20241206,113500,1906211390,16880,16890,16890,16830,397
20241206,113400,1899516170,16890,17000,17000,16890,282
20241206,113300,1894738780,17000,17000,17000,16990,636
20241206,113200,1883930700,16990,16890,16990,16880,1814
20241206,113100,1853212060,16890,16880,16890,16880,109
20241206,113000,1851371540,16880,16860,16880,16850,335
20241206,112900,1845720430,16850,16830,16850,16830,50
20241206,112800,1844878910,16830,16780,16830,16730,245
20241206,112700,1840758450,16780,16780,16780,16780,6
20241206,112600,1840657770,16700,16700,16700,16700,1
20241206,112500,1840641070,16700,16750,16750,16700,125
20241206,112400,1838551820,16760,16860,16870,16760,317
20241206,112300,1833223260,16860,16870,16870,16860,42
20241206,112200,1832515040,16870,16820,16870,16750,78
20241206,112100,1831204260,16830,16840,16880,16830,69
20241206,112000,1830042220,16830,16780,16830,16780,19
20241206,111900,1829722700,16780,16750,16780,16750,34
20241206,111800,1829152510,16680,16680,16680,16680,81
20241206,111700,1827801430,16680,16750,16780,16680,700
20241206,111600,1816099570,16750,16800,16800,16750,23
20241206,111500,1815713750,16800,16780,16800,16780,215
20241206,111400,1812104030,16790,16790,16790,16790,9
20241206,111300,1811952920,16760,16760,16760,16740,225
20241206,111200,1808182070,16800,16740,16800,16740,37
20241206,111100,1807561990,16740,16770,16770,16740,145
20241206,111000,1805132830,16800,16800,16800,16760,139
20241206,110900,1802797790,16800,16810,16810,16790,712
20241206,110800,1790841120,16890,16890,16890,16890,0
20241206,110700,1790841120,16890,16880,16890,16880,86
20241206,110600,1789389040,16880,16880,16880,16880,169
20241206,110500,1786536320,16890,16830,16890,16720,677
20241206,110400,1775193470,16830,16800,16860,16800,1002
20241206,110300,1758328340,16800,16800,16830,16800,448
20241206,110200,1750796440,16800,16610,16810,16610,476
20241206,110100,1742830660,16610,16610,16610,16610,43
20241206,110000,1742116430,16620,16510,16620,16510,243
20241206,105900,1738083560,16620,16620,16620,16600,24
20241206,105800,1737684720,16640,16500,16640,16500,42
20241206,105700,1736990860,16500,16380,16500,16290,904
20241206,105600,1722114150,16290,16290,16290,16290,110
20241206,105500,1720322250,16290,16300,16300,16280,806
20241206,105400,1707197040,16290,16290,16290,16290,1
20241206,105300,1707180750,16280,16290,16350,16280,611
20241206,105200,1697222800,16290,16420,16420,16290,1762
20241206,105100,1668424140,16420,16500,16500,16420,1762
20241206,105000,1639392020,16500,16490,16500,16490,166
20241206,104900,1636654180,16500,16540,16550,16500,610
20241206,104800,1626573670,16540,16540,16540,16540,141
20241206,104700,1624241530,16530,16530,16530,16530,0
20241206,104600,1624241530,16530,16550,16550,16530,13
20241206,104500,1624026600,16550,16660,16660,16550,302
20241206,104400,1619017500,16660,16720,16720,16570,1157
20241206,104300,1599831650,16720,16710,16720,16710,7
20241206,104200,1599714660,16620,16690,16690,16620,162
20241206,104100,1597017760,16690,16640,16690,16640,344
20241206,104000,1591291400,16690,16630,16690,16630,176
20241206,103900,1588363500,16700,16720,16720,16700,684
20241206,103800,1576937430,16720,16830,16830,16720,131
20241206,103700,1574743700,16830,16790,16830,16790,74
20241206,103600,1573501080,16770,16700,16770,16700,186
20241206,103500,1570390770,16690,16570,16690,16570,163
20241206,103400,1567673840,16550,16700,16700,16550,121
20241206,103300,1565653940,16700,16680,16700,16680,158
20241206,103200,1563018030,16440,16650,16650,16440,765
20241206,103100,1550395000,16650,16600,16650,16440,588
20241206,103000,1540682110,16600,16540,16700,16540,375
20241206,102900,1534462120,16540,16370,16600,16370,398
20241206,102800,1527892130,16360,16510,16510,16360,6886
20241206,102700,1414693130,16520,16510,16630,16500,370
20241206,102600,1408566930,16510,16580,16580,16500,29
20241206,102500,1408086410,16580,16470,16610,16470,191
20241206,102400,1404928990,16470,16480,16480,16460,949
20241206,102300,1389296260,16480,16500,16760,16440,1361
20241206,102200,1366866780,16500,16600,16600,16500,103
20241206,102100,1365161400,16640,16560,16640,16560,330
20241206,102000,1359692120,16460,16460,16510,16450,574
20241206,101900,1350242940,16500,16610,16610,16460,2380
20241206,101800,1310977120,16620,16670,16750,16620,96
20241206,101700,1309380430,16670,16760,16800,16670,180
20241206,101600,1306359170,16630,16640,16760,16630,741
20241206,101500,1294031700,16630,16820,16840,16630,833
20241206,101400,1280063040,16820,16510,16820,16470,514
20241206,101300,1271541970,16510,16620,16620,16500,1012
20241206,101200,1254802550,16620,16780,16840,16560,2720
20241206,101100,1209551140,16780,16630,16780,16620,450
20241206,101000,1202001680,16780,16680,16780,16600,319
20241206,100900,1196676760,16600,16460,16610,16460,1172
20241206,100800,1177280750,16460,16400,16520,16350,1160
20241206,100700,1158224540,16410,16650,16650,16380,3667
20241206,100600,1097615010,16670,16700,16840,16620,1175
20241206,100500,1078042130,16700,16850,16850,16700,502
20241206,100400,1069626470,16700,16590,16790,16590,1318
20241206,100300,1047637150,16590,16780,16900,16590,2031
20241206,100200,1013736530,16780,16900,16900,16560,3855
20241206,100100,949263370,16920,17220,17220,16920,2756
20241206,100000,902208540,17220,17260,17300,17220,192
20241206,095900,898899220,17260,17250,17260,17250,8
20241206,095800,898761150,17250,17260,17260,17250,65
20241206,095700,897639850,17260,17320,17320,17260,309
20241206,095600,892303570,17320,17250,17320,17230,108
20241206,095500,890438890,17390,17220,17390,17210,474
20241206,095400,882233190,17210,17230,17230,17210,220
20241206,095300,878446920,17210,17340,17340,17210,321
20241206,095200,872906950,17340,17340,17340,17340,260
20241206,095100,868398550,17340,17350,17350,17340,465
20241206,095000,860333440,17440,17260,17440,17070,1405
20241206,094900,836063280,17070,17550,17550,17070,4496
20241206,094800,757949680,17550,17560,17560,17530,2016
20241206,094700,722552750,17560,17560,17560,17560,0
20241206,094600,722552750,17560,17600,17600,17560,505
20241206,094500,713677110,17590,17680,17680,17590,88
20241206,094400,712126780,17680,17760,17760,17680,305
20241206,094300,706727660,17770,17700,17770,17580,822
20241206,094200,692248570,17620,17840,17840,17620,1428
20241206,094100,667021580,17840,17720,17840,17660,837
20241206,094000,652189280,17720,17760,17760,17720,1838
20241206,093900,619606930,17760,17740,17760,17740,11
20241206,093800,619411600,17780,17730,17780,17720,149
20241206,093700,616767880,17730,17730,17730,17730,250
20241206,093600,612335380,17730,17730,17730,17720,577
20241206,093500,602108830,17720,17890,17890,17720,288
20241206,093400,596990140,17780,17750,17780,17700,316
20241206,093300,591380370,17620,17700,17700,17620,1367
20241206,093200,567200920,17700,17900,17900,17700,1366
20241206,093100,542885490,17900,17940,17980,17900,80
20241206,093000,541450250,17980,18070,18070,17980,1102
20241206,092900,521585760,18080,18090,18090,18080,152
20241206,092800,518837580,18080,18100,18100,18080,893
20241206,092700,502677230,18100,18130,18140,18100,503
20241206,092600,493566550,18130,18190,18190,18110,1490
20241206,092500,466541850,18160,18180,18180,18160,581
20241206,092400,455985210,18180,18190,18190,18180,36
20241206,092300,455330400,18190,18200,18200,18190,194
20241206,092200,451801340,18240,18190,18240,18190,104
20241206,092100,449904580,18180,18190,18190,18180,116
20241206,092000,447794550,18190,18250,18250,18190,174
20241206,091900,444628790,18250,18200,18250,18190,322
20241206,091800,438769340,18200,18200,18200,18200,106
20241206,091700,436840140,18200,18200,18200,18200,228
20241206,091600,432690540,18200,18330,18330,18200,683
20241206,091500,420211900,18320,18410,18410,18320,1410
20241206,091400,394328770,18420,18460,18460,18420,1012
20241206,091300,375664490,18460,18460,18460,18460,238
20241206,091200,371271010,18500,18510,18510,18500,208
20241206,091100,367421260,18510,18630,18630,18510,932
20241206,091000,350142570,18630,18620,18630,18530,262
20241206,090900,345276700,18620,18450,18630,18450,988
20241206,090800,326924550,18430,18570,18570,18410,115
20241206,090700,324801350,18570,18580,18580,18340,852
20241206,090600,309108700,18400,18760,18770,18100,3431
20241206,090500,245717380,18760,18670,18770,18610,481
20241206,090400,236717930,18590,18600,18600,18550,667
20241206,090300,224319760,18600,19040,19050,18600,3563
20241206,090200,157039050,19040,19210,19210,19020,2430
20241206,090100,110533920,19210,19300,19300,19000,2581
20241206,090000,61093230,19300,19500,19550,19210,3055