KissMeData/036670/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,192100,58786130,6890,6890,6890,6890,97
20241217,192000,58786130,6890,6890,6890,6890,0
20241217,191900,58786130,6890,6890,6890,6890,0
20241217,191800,58786130,6890,6890,6890,6890,0
20241217,191700,58786130,6890,6890,6890,6890,0
20241217,191600,58786130,6890,6890,6890,6890,0
20241217,191500,58786130,6890,6890,6890,6890,0
20241217,191400,58786130,6890,6890,6890,6890,0
20241217,191300,58786130,6890,6890,6890,6890,0
20241217,191200,58786130,6890,6890,6890,6890,0
20241217,191100,58786130,6890,6890,6890,6890,0
20241217,191000,58786130,6890,6890,6890,6890,0
20241217,190900,58786130,6890,6890,6890,6890,0
20241217,190800,58786130,6890,6890,6890,6890,0
20241217,190700,58786130,6890,6890,6890,6890,0
20241217,190600,58786130,6890,6890,6890,6890,0
20241217,190500,58786130,6890,6890,6890,6890,0
20241217,190400,58786130,6890,6890,6890,6890,0
20241217,190300,58786130,6890,6890,6890,6890,0
20241217,190200,58786130,6890,6890,6890,6890,0
20241217,190100,58786130,6890,6890,6890,6890,0
20241217,190000,58786130,6890,6890,6890,6890,0
20241217,185900,58786130,6890,6890,6890,6890,0
20241217,185800,58786130,6890,6890,6890,6890,0
20241217,185700,58786130,6890,6890,6890,6890,0
20241217,185600,58786130,6890,6890,6890,6890,0
20241217,185500,58786130,6890,6890,6890,6890,0
20241217,185400,58786130,6890,6890,6890,6890,0
20241217,185300,58786130,6890,6890,6890,6890,0
20241217,185200,58786130,6890,6890,6890,6890,0
20241217,185100,58786130,6890,6890,6890,6890,97
20241217,185000,58786130,6890,6890,6890,6890,0
20241217,184900,58786130,6890,6890,6890,6890,0
20241217,184800,58786130,6890,6890,6890,6890,0
20241217,184700,58786130,6890,6890,6890,6890,0
20241217,184600,58786130,6890,6890,6890,6890,0
20241217,184500,58786130,6890,6890,6890,6890,0
20241217,184400,58786130,6890,6890,6890,6890,0
20241217,184300,58786130,6890,6890,6890,6890,0
20241217,184200,58786130,6890,6890,6890,6890,0
20241217,184100,58786130,6890,6890,6890,6890,0
20241217,184000,58786130,6890,6890,6890,6890,0
20241217,183900,58786130,6890,6890,6890,6890,0
20241217,183800,58786130,6890,6890,6890,6890,0
20241217,183700,58786130,6890,6890,6890,6890,0
20241217,183600,58786130,6890,6890,6890,6890,0
20241217,183500,58786130,6890,6890,6890,6890,0
20241217,183400,58786130,6890,6890,6890,6890,0
20241217,183300,58786130,6890,6890,6890,6890,0
20241217,183200,58786130,6890,6890,6890,6890,0
20241217,183100,58786130,6890,6890,6890,6890,0
20241217,183000,58786130,6890,6890,6890,6890,0
20241217,182900,58786130,6890,6890,6890,6890,0
20241217,182800,58786130,6890,6890,6890,6890,0
20241217,182700,58786130,6890,6890,6890,6890,0
20241217,182600,58786130,6890,6890,6890,6890,0
20241217,182500,58786130,6890,6890,6890,6890,0
20241217,182400,58786130,6890,6890,6890,6890,0
20241217,182300,58786130,6890,6890,6890,6890,0
20241217,182200,58786130,6890,6890,6890,6890,0
20241217,182100,58786130,6890,6890,6890,6890,97
20241217,182000,58786130,6890,6890,6890,6890,0
20241217,181900,58786130,6890,6890,6890,6890,0
20241217,181800,58786130,6890,6890,6890,6890,0
20241217,181700,58786130,6890,6890,6890,6890,0
20241217,181600,58786130,6890,6890,6890,6890,0
20241217,181500,58786130,6890,6890,6890,6890,0
20241217,181400,58786130,6890,6890,6890,6890,0
20241217,181300,58786130,6890,6890,6890,6890,0
20241217,181200,58786130,6890,6890,6890,6890,0
20241217,181100,58786130,6890,6890,6890,6890,0
20241217,181000,58786130,6890,6890,6890,6890,0
20241217,180900,58786130,6890,6890,6890,6890,0
20241217,180800,58786130,6890,6890,6890,6890,0
20241217,180700,58786130,6890,6890,6890,6890,0
20241217,180600,58786130,6890,6890,6890,6890,0
20241217,180500,58786130,6890,6890,6890,6890,0
20241217,180400,58786130,6890,6890,6890,6890,0
20241217,180300,58786130,6890,6890,6890,6890,0
20241217,180200,58786130,6890,6890,6890,6890,0
20241217,180100,58786130,6890,6890,6890,6890,0
20241217,180000,58786130,6890,6890,6890,6890,0
20241217,175900,58786130,6890,6890,6890,6890,0
20241217,175800,58786130,6890,6890,6890,6890,0
20241217,175700,58786130,6890,6890,6890,6890,0
20241217,175600,58786130,6890,6890,6890,6890,0
20241217,175500,58786130,6890,6890,6890,6890,0
20241217,175400,58786130,6890,6890,6890,6890,0
20241217,175300,58786130,6890,6890,6890,6890,0
20241217,175200,58786130,6890,6890,6890,6890,0
20241217,175100,58786130,6890,6890,6890,6890,97
20241217,175000,58786130,6890,6890,6890,6890,0
20241217,174900,58786130,6890,6890,6890,6890,0
20241217,174800,58786130,6890,6890,6890,6890,0
20241217,174700,58786130,6890,6890,6890,6890,0
20241217,174600,58786130,6890,6890,6890,6890,0
20241217,174500,58786130,6890,6890,6890,6890,0
20241217,174400,58786130,6890,6890,6890,6890,0
20241217,174300,58786130,6890,6890,6890,6890,0
20241217,174200,58786130,6890,6890,6890,6890,0
20241217,174100,58786130,6890,6890,6890,6890,0
20241217,174000,58786130,6890,6890,6890,6890,0
20241217,173900,58786130,6890,6890,6890,6890,0
20241217,173800,58786130,6890,6890,6890,6890,0
20241217,173700,58786130,6890,6890,6890,6890,0
20241217,173600,58786130,6890,6890,6890,6890,0
20241217,173500,58786130,6890,6890,6890,6890,0
20241217,173400,58786130,6890,6890,6890,6890,0
20241217,173300,58786130,6890,6890,6890,6890,0
20241217,173200,58786130,6890,6890,6890,6890,0
20241217,173100,58786130,6890,6890,6890,6890,0
20241217,173000,58786130,6890,6890,6890,6890,0
20241217,172900,58786130,6890,6890,6890,6890,0
20241217,172800,58786130,6890,6890,6890,6890,0
20241217,172700,58786130,6890,6890,6890,6890,0
20241217,172600,58786130,6890,6890,6890,6890,0
20241217,172500,58786130,6890,6890,6890,6890,0
20241217,172400,58786130,6890,6890,6890,6890,0
20241217,172300,58786130,6890,6890,6890,6890,0
20241217,172200,58786130,6890,6890,6890,6890,0
20241217,172100,58786130,6890,6890,6890,6890,97
20241217,172000,58786130,6890,6890,6890,6890,0
20241217,171900,58786130,6890,6890,6890,6890,0
20241217,171800,58786130,6890,6890,6890,6890,0
20241217,171700,58786130,6890,6890,6890,6890,0
20241217,171600,58786130,6890,6890,6890,6890,0
20241217,171500,58786130,6890,6890,6890,6890,0
20241217,171400,58786130,6890,6890,6890,6890,0
20241217,171300,58786130,6890,6890,6890,6890,0
20241217,171200,58786130,6890,6890,6890,6890,0
20241217,171100,58786130,6890,6890,6890,6890,0
20241217,171000,58786130,6890,6890,6890,6890,0
20241217,170900,58786130,6890,6890,6890,6890,0
20241217,170800,58786130,6890,6890,6890,6890,0
20241217,170700,58786130,6890,6890,6890,6890,0
20241217,170600,58786130,6890,6890,6890,6890,0
20241217,170500,58786130,6890,6890,6890,6890,0
20241217,170400,58786130,6890,6890,6890,6890,0
20241217,170300,58786130,6890,6890,6890,6890,0
20241217,170200,58786130,6890,6890,6890,6890,0
20241217,170100,58786130,6890,6890,6890,6890,0
20241217,170000,58786130,6890,6890,6890,6890,0
20241217,165900,58786130,6890,6890,6890,6890,0
20241217,165800,58786130,6890,6890,6890,6890,0
20241217,165700,58786130,6890,6890,6890,6890,0
20241217,165600,58786130,6890,6890,6890,6890,0
20241217,165500,58786130,6890,6890,6890,6890,0
20241217,165400,58786130,6890,6890,6890,6890,0
20241217,165300,58786130,6890,6890,6890,6890,0
20241217,165200,58786130,6890,6890,6890,6890,0
20241217,165100,58786130,6890,6890,6890,6890,97
20241217,165000,58786130,6890,6890,6890,6890,0
20241217,164900,58786130,6890,6890,6890,6890,0
20241217,164800,58786130,6890,6890,6890,6890,0
20241217,164700,58786130,6890,6890,6890,6890,0
20241217,164600,58786130,6890,6890,6890,6890,0
20241217,164500,58786130,6890,6890,6890,6890,0
20241217,164400,58786130,6890,6890,6890,6890,0
20241217,164300,58786130,6890,6890,6890,6890,0
20241217,164200,58786130,6890,6890,6890,6890,0
20241217,164100,58786130,6890,6890,6890,6890,0
20241217,164000,58786130,6890,6890,6890,6890,0
20241217,163900,58786130,6890,6890,6890,6890,0
20241217,163800,58786130,6890,6890,6890,6890,0
20241217,163700,58786130,6890,6890,6890,6890,0
20241217,163600,58786130,6890,6890,6890,6890,0
20241217,163500,58786130,6890,6890,6890,6890,0
20241217,163400,58786130,6890,6890,6890,6890,0
20241217,163300,58786130,6890,6890,6890,6890,0
20241217,163200,58786130,6890,6890,6890,6890,0
20241217,163100,58786130,6890,6890,6890,6890,0
20241217,163000,58786130,6890,6890,6890,6890,0
20241217,162900,58786130,6890,6890,6890,6890,0
20241217,162800,58786130,6890,6890,6890,6890,0
20241217,162700,58786130,6890,6890,6890,6890,0
20241217,162600,58786130,6890,6890,6890,6890,0
20241217,162500,58786130,6890,6890,6890,6890,0
20241217,162400,58786130,6890,6890,6890,6890,0
20241217,162300,58786130,6890,6890,6890,6890,0
20241217,162200,58786130,6890,6890,6890,6890,0
20241217,162100,58786130,6890,6890,6890,6890,97
20241217,162000,58786130,6890,6890,6890,6890,0
20241217,161900,58786130,6890,6890,6890,6890,0
20241217,161800,58786130,6890,6890,6890,6890,0
20241217,161700,58786130,6890,6890,6890,6890,0
20241217,161600,58786130,6890,6890,6890,6890,0
20241217,161500,58786130,6890,6890,6890,6890,0
20241217,161400,58786130,6890,6890,6890,6890,0
20241217,161300,58786130,6890,6890,6890,6890,0
20241217,161200,58786130,6890,6890,6890,6890,0
20241217,161100,58786130,6890,6890,6890,6890,0
20241217,161000,58786130,6890,6890,6890,6890,0
20241217,160900,58786130,6890,6890,6890,6890,0
20241217,160800,58786130,6890,6890,6890,6890,0
20241217,160700,58786130,6890,6890,6890,6890,0
20241217,160600,58786130,6890,6890,6890,6890,0
20241217,160500,58786130,6890,6890,6890,6890,0
20241217,160400,58786130,6890,6890,6890,6890,0
20241217,160300,58786130,6890,6890,6890,6890,0
20241217,160200,58786130,6890,6890,6890,6890,0
20241217,160100,58786130,6890,6890,6890,6890,0
20241217,160000,58786130,6890,6890,6890,6890,0
20241217,155900,58786130,6890,6890,6890,6890,0
20241217,155800,58786130,6890,6890,6890,6890,0
20241217,155700,58786130,6890,6890,6890,6890,0
20241217,155600,58786130,6890,6890,6890,6890,0
20241217,155500,58786130,6890,6890,6890,6890,0
20241217,155400,58786130,6890,6890,6890,6890,0
20241217,155300,58786130,6890,6890,6890,6890,0
20241217,155200,58786130,6890,6890,6890,6890,0
20241217,155100,58786130,6890,6890,6890,6890,97
20241217,155000,58786130,6890,6890,6890,6890,0
20241217,154900,58786130,6890,6890,6890,6890,0
20241217,154800,58786130,6890,6890,6890,6890,0
20241217,154700,58786130,6890,6890,6890,6890,0
20241217,154600,58786130,6890,6890,6890,6890,0
20241217,154500,58786130,6890,6890,6890,6890,0
20241217,154400,58786130,6890,6890,6890,6890,0
20241217,154300,58786130,6890,6890,6890,6890,0
20241217,154200,58786130,6890,6890,6890,6890,0
20241217,154100,58786130,6890,6890,6890,6890,0
20241217,154000,58786130,6890,6890,6890,6890,0
20241217,153900,58786130,6890,6890,6890,6890,0
20241217,153800,58786130,6890,6890,6890,6890,0
20241217,153700,58786130,6890,6890,6890,6890,0
20241217,153600,58786130,6890,6890,6890,6890,0
20241217,153500,58786130,6890,6890,6890,6890,0
20241217,153400,58786130,6890,6890,6890,6890,0
20241217,153300,58786130,6890,6890,6890,6890,0
20241217,153200,58786130,6890,6890,6890,6890,0
20241217,153100,58786130,6890,6890,6890,6890,0
20241217,153000,58786130,6890,6890,6890,6890,97
20241217,152900,58117800,6890,6890,6890,6890,0
20241217,152800,58117800,6890,6890,6890,6890,0
20241217,152700,58117800,6890,6890,6890,6890,0
20241217,152600,58117800,6890,6890,6890,6890,0
20241217,152500,58117800,6890,6890,6890,6890,0
20241217,152400,58117800,6890,6890,6890,6890,0
20241217,152300,58117800,6890,6890,6890,6890,0
20241217,152200,58117800,6890,6890,6890,6890,0
20241217,152100,58117800,6890,6890,6890,6890,0
20241217,152000,58117800,6890,6890,6890,6890,0
20241217,151900,58117800,6890,6890,6890,6890,0
20241217,151800,58117800,6890,6890,6890,6890,12
20241217,151700,58035120,6890,6890,6890,6890,0
20241217,151600,58035120,6890,6890,6890,6890,0
20241217,151500,58035120,6890,6890,6890,6890,0
20241217,151400,58035120,6890,6890,6890,6890,0
20241217,151300,58035120,6890,6890,6890,6890,0
20241217,151200,58035120,6890,6890,6890,6890,0
20241217,151100,58035120,6890,6890,6890,6890,1
20241217,151000,58028230,6860,6860,6860,6860,0
20241217,150900,58028230,6860,6860,6860,6860,0
20241217,150800,58028230,6860,6860,6860,6860,0
20241217,150700,58028230,6860,6860,6860,6860,0
20241217,150600,58028230,6860,6860,6860,6860,0
20241217,150500,58028230,6860,6860,6860,6860,0
20241217,150400,58028230,6860,6860,6860,6860,0
20241217,150300,58028230,6860,6860,6860,6860,0
20241217,150200,58028230,6860,6860,6860,6860,0
20241217,150100,58028230,6860,6860,6860,6860,0
20241217,150000,58028230,6860,6870,6870,6860,100
20241217,145900,57342010,6870,6870,6870,6870,0
20241217,145800,57342010,6870,6870,6870,6870,0
20241217,145700,57342010,6870,6870,6870,6870,0
20241217,145600,57342010,6870,6870,6870,6870,20
20241217,145500,57204610,6880,6880,6880,6880,50
20241217,145400,56860610,6880,6880,6880,6880,0
20241217,145300,56860610,6880,6880,6880,6880,1
20241217,145200,56853730,6870,6870,6870,6870,0
20241217,145100,56853730,6870,6880,6880,6870,10
20241217,145000,56785020,6880,6880,6880,6880,0
20241217,144900,56785020,6880,6880,6880,6880,2
20241217,144800,56771260,6880,6880,6880,6880,1
20241217,144700,56764380,6890,6890,6890,6890,0
20241217,144600,56764380,6890,6890,6890,6890,0
20241217,144500,56764380,6890,6890,6890,6890,0
20241217,144400,56764380,6890,6890,6890,6890,0
20241217,144300,56764380,6890,6890,6890,6890,0
20241217,144200,56764380,6890,6890,6890,6890,0
20241217,144100,56764380,6890,6890,6890,6890,0
20241217,144000,56764380,6890,6890,6890,6890,0
20241217,143900,56764380,6890,6890,6890,6890,5
20241217,143800,56729930,6890,6890,6890,6890,0
20241217,143700,56729930,6890,6890,6890,6890,12
20241217,143600,56647250,6890,6890,6890,6890,0
20241217,143500,56647250,6890,6890,6890,6890,0
20241217,143400,56647250,6890,6890,6890,6890,0
20241217,143300,56647250,6890,6890,6890,6890,0
20241217,143200,56647250,6890,6880,6890,6880,26
20241217,143100,56468140,6870,6880,6880,6870,542
20241217,143000,52739190,6850,6850,6850,6850,0
20241217,142900,52739190,6850,6850,6850,6850,1
20241217,142800,52732340,6850,6850,6850,6850,0
20241217,142700,52732340,6850,6850,6850,6850,0
20241217,142600,52732340,6850,6850,6850,6850,1
20241217,142500,52725490,6880,6870,6880,6870,590
20241217,142400,48666770,6830,6830,6830,6830,1
20241217,142300,48659940,6830,6830,6830,6830,0
20241217,142200,48659940,6830,6830,6830,6830,0
20241217,142100,48659940,6830,6830,6830,6830,1
20241217,142000,48653110,6830,6830,6830,6830,0
20241217,141900,48653110,6830,6830,6830,6830,1
20241217,141800,48646280,6830,6830,6830,6830,0
20241217,141700,48646280,6830,6830,6830,6830,1
20241217,141600,48639450,6830,6830,6830,6830,0
20241217,141500,48639450,6830,6830,6830,6830,0
20241217,141400,48639450,6830,6830,6830,6830,1
20241217,141300,48632620,6830,6830,6830,6830,0
20241217,141200,48632620,6830,6830,6830,6830,1
20241217,141100,48625790,6830,6830,6830,6830,0
20241217,141000,48625790,6830,6830,6830,6830,0
20241217,140900,48625790,6830,6830,6830,6830,1
20241217,140800,48618960,6830,6830,6830,6830,0
20241217,140700,48618960,6830,6830,6830,6830,1
20241217,140600,48612130,6870,6870,6870,6870,0
20241217,140500,48612130,6870,6830,6870,6830,2
20241217,140400,48598430,6870,6870,6870,6870,1
20241217,140300,48591560,6830,6830,6830,6830,0
20241217,140200,48591560,6830,6830,6830,6830,1
20241217,140100,48584730,6830,6830,6830,6830,0
20241217,140000,48584730,6830,6830,6830,6830,1
20241217,135900,48577900,6830,6830,6830,6830,0
20241217,135800,48577900,6830,6830,6830,6830,0
20241217,135700,48577900,6830,6830,6830,6830,1
20241217,135600,48571070,6830,6830,6830,6830,0
20241217,135500,48571070,6830,6830,6830,6830,1
20241217,135400,48564240,6830,6830,6830,6830,0
20241217,135300,48564240,6830,6830,6830,6830,1
20241217,135200,48557410,6830,6830,6830,6830,0
20241217,135100,48557410,6830,6830,6830,6830,0
20241217,135000,48557410,6830,6830,6830,6830,1
20241217,134900,48550580,6830,6830,6830,6830,0
20241217,134800,48550580,6830,6830,6830,6830,1
20241217,134700,48543750,6880,6870,6880,6870,3
20241217,134600,48523130,6830,6830,6830,6830,0
20241217,134500,48523130,6830,6830,6830,6830,1
20241217,134400,48516300,6880,6880,6880,6880,5
20241217,134300,48481900,6830,6830,6830,6830,1
20241217,134200,48475070,6830,6830,6830,6830,0
20241217,134100,48475070,6830,6830,6830,6830,1
20241217,134000,48468240,6830,6830,6830,6830,0
20241217,133900,48468240,6830,6830,6830,6830,0
20241217,133800,48468240,6830,6880,6880,6830,2
20241217,133700,48454530,6830,6830,6830,6830,0
20241217,133600,48454530,6830,6830,6830,6830,1
20241217,133500,48447700,6830,6830,6830,6830,0
20241217,133400,48447700,6830,6830,6830,6830,0
20241217,133300,48447700,6830,6830,6830,6830,1
20241217,133200,48440870,6830,6830,6830,6830,0
20241217,133100,48440870,6830,6830,6830,6830,1
20241217,133000,48434040,6830,6830,6830,6830,0
20241217,132900,48434040,6830,6830,6830,6830,1
20241217,132800,48427210,6830,6830,6830,6830,0
20241217,132700,48427210,6830,6830,6830,6830,0
20241217,132600,48427210,6830,6830,6830,6830,1
20241217,132500,48420380,6880,6880,6880,6880,1
20241217,132400,48413500,6830,6830,6830,6830,1
20241217,132300,48406670,6830,6830,6830,6830,0
20241217,132200,48406670,6830,6830,6830,6830,0
20241217,132100,48406670,6830,6880,6880,6830,2
20241217,132000,48392960,6830,6830,6830,6830,0
20241217,131900,48392960,6830,6830,6830,6830,1
20241217,131800,48386130,6830,6830,6830,6830,0
20241217,131700,48386130,6830,6830,6830,6830,1
20241217,131600,48379300,6830,6830,6830,6830,0
20241217,131500,48379300,6830,6830,6830,6830,0
20241217,131400,48379300,6830,6830,6830,6830,1
20241217,131300,48372470,6830,6830,6830,6830,0
20241217,131200,48372470,6830,6830,6830,6830,1
20241217,131100,48365640,6880,6880,6880,6880,0
20241217,131000,48365640,6880,6880,6880,6880,1
20241217,130900,48358760,6830,6830,6830,6830,1
20241217,130800,48351930,6830,6830,6830,6830,0
20241217,130700,48351930,6830,6830,6830,6830,1
20241217,130600,48345100,6830,6830,6830,6830,0
20241217,130500,48345100,6830,6830,6830,6830,1
20241217,130400,48338270,6830,6830,6830,6830,0
20241217,130300,48338270,6830,6830,6830,6830,0
20241217,130200,48338270,6830,6830,6830,6830,1
20241217,130100,48331440,6880,6880,6880,6880,0
20241217,130000,48331440,6880,6830,6880,6830,2
20241217,125900,48317730,6880,6880,6880,6880,1
20241217,125800,48310850,6830,6830,6830,6830,0
20241217,125700,48310850,6830,6830,6830,6830,1
20241217,125600,48304020,6880,6880,6880,6880,1
20241217,125500,48297140,6830,6830,6830,6830,1
20241217,125400,48290310,6830,6830,6830,6830,0
20241217,125300,48290310,6830,6830,6830,6830,1
20241217,125200,48283480,6830,6830,6830,6830,0
20241217,125100,48283480,6830,6830,6830,6830,0
20241217,125000,48283480,6830,6830,6830,6830,1
20241217,124900,48276650,6880,6880,6880,6880,1
20241217,124800,48269770,6830,6830,6830,6830,1
20241217,124700,48262940,6830,6830,6830,6830,0
20241217,124600,48262940,6830,6830,6830,6830,0
20241217,124500,48262940,6830,6830,6830,6830,1
20241217,124400,48256110,6830,6830,6830,6830,0
20241217,124300,48256110,6830,6830,6830,6830,1
20241217,124200,48249280,6880,6880,6880,6880,1
20241217,124100,48242400,6830,6830,6830,6830,1
20241217,124000,48235570,6830,6830,6830,6830,0
20241217,123900,48235570,6830,6830,6830,6830,0
20241217,123800,48235570,6830,6830,6830,6830,1
20241217,123700,48228740,6880,6880,6880,6880,0
20241217,123600,48228740,6880,6830,6880,6830,2
20241217,123500,48215030,6830,6830,6830,6830,0
20241217,123400,48215030,6830,6830,6830,6830,0
20241217,123300,48215030,6830,6830,6830,6830,1
20241217,123200,48208200,6880,6880,6880,6880,1
20241217,123100,48201320,6830,6830,6830,6830,1
20241217,123000,48194490,6830,6830,6830,6830,0
20241217,122900,48194490,6830,6830,6830,6830,1
20241217,122800,48187660,6880,6880,6880,6880,2
20241217,122700,48173900,6830,6830,6830,6830,0
20241217,122600,48173900,6830,6830,6830,6830,1
20241217,122500,48167070,6830,6830,6830,6830,0
20241217,122400,48167070,6830,6830,6830,6830,1
20241217,122300,48160240,6830,6830,6830,6830,0
20241217,122200,48160240,6830,6830,6830,6830,0
20241217,122100,48160240,6830,6880,6880,6830,2
20241217,122000,48146530,6830,6830,6830,6830,0
20241217,121900,48146530,6830,6830,6830,6830,1
20241217,121800,48139700,6830,6830,6830,6830,0
20241217,121700,48139700,6830,6830,6830,6830,1
20241217,121600,48132870,6830,6830,6830,6830,0
20241217,121500,48132870,6830,6830,6830,6830,0
20241217,121400,48132870,6830,6880,6880,6830,14
20241217,121300,48036600,6830,6830,6830,6830,0
20241217,121200,48036600,6830,6830,6830,6830,1
20241217,121100,48029770,6830,6830,6830,6830,0
20241217,121000,48029770,6830,6830,6830,6830,0
20241217,120900,48029770,6830,6830,6830,6830,1
20241217,120800,48022940,6880,6880,6880,6880,6
20241217,120700,47981660,6880,6820,6880,6820,4
20241217,120600,47954220,6820,6820,6820,6820,0
20241217,120500,47954220,6820,6820,6820,6820,1
20241217,120400,47947400,6880,6870,6880,6870,2
20241217,120300,47933650,6820,6820,6820,6820,0
20241217,120200,47933650,6820,6820,6820,6820,1
20241217,120100,47926830,6880,6860,6880,6860,26
20241217,120000,47748240,6810,6810,6810,6810,1
20241217,115900,47741430,6810,6810,6810,6810,0
20241217,115800,47741430,6810,6810,6810,6810,0
20241217,115700,47741430,6810,6850,6860,6810,6
20241217,115600,47700360,6810,6810,6810,6810,0
20241217,115500,47700360,6810,6810,6810,6810,1
20241217,115400,47693550,6810,6810,6810,6810,0
20241217,115300,47693550,6810,6810,6810,6810,1
20241217,115200,47686740,6810,6810,6810,6810,0
20241217,115100,47686740,6810,6810,6810,6810,0
20241217,115000,47686740,6810,6810,6810,6810,1
20241217,114900,47679930,6800,6820,6820,6800,75
20241217,114800,47168840,6820,6820,6820,6820,1
20241217,114700,47162020,6820,6820,6820,6820,0
20241217,114600,47162020,6820,6820,6820,6820,1
20241217,114500,47155200,6820,6830,6830,6820,342
20241217,114400,44819550,6840,6840,6840,6840,0
20241217,114300,44819550,6840,6840,6840,6840,101
20241217,114200,44128710,6880,6880,6880,6880,0
20241217,114100,44128710,6880,6810,6880,6810,17
20241217,114000,44012060,6840,6860,6860,6790,981
20241217,113900,37317700,6850,6850,6850,6850,0
20241217,113800,37317700,6850,6890,6890,6850,63
20241217,113700,36883670,6880,6880,6880,6880,2149
20241217,113600,22098550,6880,6820,6880,6820,16
20241217,113500,21988680,6820,6820,6820,6820,0
20241217,113400,21988680,6820,6820,6820,6820,1
20241217,113300,21981860,6820,6820,6820,6820,0
20241217,113200,21981860,6820,6820,6820,6820,0
20241217,113100,21981860,6820,6820,6820,6820,1
20241217,113000,21975040,6820,6820,6820,6820,0
20241217,112900,21975040,6820,6820,6820,6820,1
20241217,112800,21968220,6880,6860,6880,6860,18
20241217,112700,21844670,6820,6820,6820,6820,0
20241217,112600,21844670,6820,6850,6850,6810,614
20241217,112500,17656620,6850,6850,6850,6850,0
20241217,112400,17656620,6850,6850,6850,6850,1
20241217,112300,17649770,6850,6850,6850,6850,0
20241217,112200,17649770,6850,6850,6850,6850,1
20241217,112100,17642920,6850,6850,6850,6850,0
20241217,112000,17642920,6850,6850,6850,6850,0
20241217,111900,17642920,6850,6850,6850,6850,1
20241217,111800,17636070,6850,6850,6850,6850,0
20241217,111700,17636070,6850,6850,6850,6850,1
20241217,111600,17629220,6850,6850,6850,6850,0
20241217,111500,17629220,6850,6850,6850,6850,0
20241217,111400,17629220,6850,6850,6850,6850,1
20241217,111300,17622370,6850,6850,6850,6850,0
20241217,111200,17622370,6850,6850,6850,6850,1
20241217,111100,17615520,6850,6850,6850,6850,0
20241217,111000,17615520,6850,6850,6850,6850,1
20241217,110900,17608670,6850,6850,6850,6850,0
20241217,110800,17608670,6850,6850,6850,6850,0
20241217,110700,17608670,6850,6850,6850,6850,1
20241217,110600,17601820,6850,6850,6850,6850,0
20241217,110500,17601820,6850,6850,6850,6850,1
20241217,110400,17594970,6880,6880,6880,6880,0
20241217,110300,17594970,6880,6880,6880,6880,1
20241217,110200,17588090,6850,6850,6850,6850,1
20241217,110100,17581240,6850,6850,6850,6850,0
20241217,110000,17581240,6850,6850,6850,6850,1
20241217,105900,17574390,6880,6880,6880,6880,179
20241217,105800,16342870,6830,6830,6830,6830,1
20241217,105700,16336040,6880,6880,6880,6880,0
20241217,105600,16336040,6880,6880,6880,6880,1
20241217,105500,16329160,6830,6830,6830,6830,1
20241217,105400,16322330,6830,6830,6830,6830,0
20241217,105300,16322330,6830,6830,6830,6830,1
20241217,105200,16315500,6880,6870,6880,6870,34
20241217,105100,16081910,6850,6850,6850,6850,0
20241217,105000,16081910,6850,6870,6870,6850,5
20241217,104900,16047580,6860,6860,6860,6860,0
20241217,104800,16047580,6860,6860,6860,6860,1
20241217,104700,16040720,6870,6870,6870,6870,1
20241217,104600,16033850,6860,6860,6860,6860,1
20241217,104500,16026990,6860,6860,6860,6860,0
20241217,104400,16026990,6860,6860,6860,6860,0
20241217,104300,16026990,6860,6860,6860,6860,100
20241217,104200,15340990,6860,6860,6860,6860,0
20241217,104100,15340990,6860,6860,6860,6860,1
20241217,104000,15334130,6870,6870,6870,6870,0
20241217,103900,15334130,6870,6870,6870,6870,1
20241217,103800,15327260,6860,6860,6860,6860,1
20241217,103700,15320400,6860,6860,6860,6860,0
20241217,103600,15320400,6860,6860,6860,6860,1
20241217,103500,15313540,6860,6860,6860,6860,0
20241217,103400,15313540,6860,6860,6860,6860,1
20241217,103300,15306680,6860,6860,6860,6860,0
20241217,103200,15306680,6860,6860,6860,6860,0
20241217,103100,15306680,6860,6870,6870,6860,21
20241217,103000,15162420,6880,6880,6880,6880,0
20241217,102900,15162420,6880,6880,6880,6880,0
20241217,102800,15162420,6880,6880,6880,6880,0
20241217,102700,15162420,6880,6880,6880,6880,0
20241217,102600,15162420,6880,6880,6880,6880,0
20241217,102500,15162420,6880,6880,6880,6880,0
20241217,102400,15162420,6880,6880,6880,6880,0
20241217,102300,15162420,6880,6880,6880,6880,0
20241217,102200,15162420,6880,6880,6880,6880,0
20241217,102100,15162420,6880,6880,6880,6880,0
20241217,102000,15162420,6880,6880,6880,6880,1
20241217,101900,15155540,6880,6880,6880,6880,0
20241217,101800,15155540,6880,6880,6880,6880,0
20241217,101700,15155540,6880,6880,6880,6880,0
20241217,101600,15155540,6880,6880,6880,6880,0
20241217,101500,15155540,6880,6880,6880,6880,0
20241217,101400,15155540,6880,6880,6880,6880,314
20241217,101300,12995220,6880,6870,6880,6870,16
20241217,101200,12885270,6860,6860,6860,6860,14
20241217,101100,12789230,6860,6860,6860,6860,0
20241217,101000,12789230,6860,6860,6860,6860,0
20241217,100900,12789230,6860,6860,6860,6860,1
20241217,100800,12782370,6870,6870,6870,6870,0
20241217,100700,12782370,6870,6870,6870,6870,0
20241217,100600,12782370,6870,6870,6870,6870,0
20241217,100500,12782370,6870,6870,6870,6870,1
20241217,100400,12775500,6880,6880,6880,6880,0
20241217,100300,12775500,6880,6880,6880,6880,0
20241217,100200,12775500,6880,6880,6880,6880,0
20241217,100100,12775500,6880,6880,6880,6880,0
20241217,100000,12775500,6880,6880,6880,6880,0
20241217,095900,12775500,6880,6880,6880,6880,0
20241217,095800,12775500,6880,6870,6880,6870,119
20241217,095700,11957960,6870,6870,6870,6870,0
20241217,095600,11957960,6870,6870,6870,6870,152
20241217,095500,10913720,6860,6860,6860,6860,0
20241217,095400,10913720,6860,6860,6860,6860,134
20241217,095300,9994480,6860,6860,6860,6860,0
20241217,095200,9994480,6860,6860,6860,6860,0
20241217,095100,9994480,6860,6860,6860,6860,0
20241217,095000,9994480,6860,6860,6860,6860,0
20241217,094900,9994480,6860,6860,6860,6860,0
20241217,094800,9994480,6860,6860,6860,6860,0
20241217,094700,9994480,6860,6860,6860,6860,0
20241217,094600,9994480,6860,6860,6860,6860,0
20241217,094500,9994480,6860,6850,6860,6850,24
20241217,094400,9829960,6850,6850,6850,6850,247
20241217,094300,8138010,6850,6850,6850,6850,1
20241217,094200,8131160,6850,6850,6850,6850,10
20241217,094100,8062660,6810,6810,6810,6810,0
20241217,094000,8062660,6810,6810,6810,6810,10
20241217,093900,7994560,6810,6810,6810,6810,20
20241217,093800,7858360,6850,6850,6850,6850,0
20241217,093700,7858360,6850,6850,6850,6850,0
20241217,093600,7858360,6850,6850,6850,6850,0
20241217,093500,7858360,6850,6850,6850,6850,0
20241217,093400,7858360,6850,6850,6850,6850,1
20241217,093300,7851510,6830,6830,6830,6830,0
20241217,093200,7851510,6830,6830,6830,6830,0
20241217,093100,7851510,6830,6830,6830,6830,0
20241217,093000,7851510,6830,6830,6830,6830,226
20241217,092900,6307930,6830,6830,6830,6830,0
20241217,092800,6307930,6830,6830,6830,6830,0
20241217,092700,6307930,6830,6830,6830,6830,0
20241217,092600,6307930,6830,6830,6830,6830,0
20241217,092500,6307930,6830,6830,6830,6830,0
20241217,092400,6307930,6830,6830,6830,6830,0
20241217,092300,6307930,6830,6830,6830,6830,0
20241217,092200,6307930,6830,6830,6830,6830,11
20241217,092100,6232800,6830,6830,6830,6830,0
20241217,092000,6232800,6830,6830,6830,6830,0
20241217,091900,6232800,6830,6830,6830,6830,0
20241217,091800,6232800,6830,6830,6830,6830,0
20241217,091700,6232800,6830,6830,6830,6830,0
20241217,091600,6232800,6830,6830,6830,6830,0
20241217,091500,6232800,6830,6830,6830,6830,460
20241217,091400,3091000,6840,6840,6840,6840,0
20241217,091300,3091000,6840,6840,6840,6840,0
20241217,091200,3091000,6840,6840,6840,6840,0
20241217,091100,3091000,6840,6840,6840,6840,0
20241217,091000,3091000,6840,6840,6840,6840,0
20241217,090900,3091000,6840,6840,6840,6840,0
20241217,090800,3091000,6840,6840,6840,6840,0
20241217,090700,3091000,6840,6840,6840,6840,100
20241217,090600,2407000,6840,6840,6840,6840,100
20241217,090500,1723000,6840,6840,6840,6840,100
20241217,090400,1039000,6850,6850,6850,6850,20
20241217,090300,902000,6850,6850,6850,6850,0
20241217,090200,902000,6850,6850,6850,6850,4
20241217,090100,874600,6840,6850,6860,6790,127
20241217,090000,6840,6840,6840,6840,6840,1