KissMeData/107600/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,201400,188191300,17000,17000,17000,17000,199
20241217,201300,188191300,17000,17000,17000,17000,0
20241217,201200,188191300,17000,17000,17000,17000,0
20241217,201100,188191300,17000,17000,17000,17000,0
20241217,201000,188191300,17000,17000,17000,17000,0
20241217,200900,188191300,17000,17000,17000,17000,0
20241217,200800,188191300,17000,17000,17000,17000,0
20241217,200700,188191300,17000,17000,17000,17000,0
20241217,200600,188191300,17000,17000,17000,17000,0
20241217,200500,188191300,17000,17000,17000,17000,0
20241217,200400,188191300,17000,17000,17000,17000,0
20241217,200300,188191300,17000,17000,17000,17000,0
20241217,200200,188191300,17000,17000,17000,17000,0
20241217,200100,188191300,17000,17000,17000,17000,0
20241217,200000,188191300,17000,17000,17000,17000,0
20241217,195900,188191300,17000,17000,17000,17000,0
20241217,195800,188191300,17000,17000,17000,17000,0
20241217,195700,188191300,17000,17000,17000,17000,0
20241217,195600,188191300,17000,17000,17000,17000,0
20241217,195500,188191300,17000,17000,17000,17000,0
20241217,195400,188191300,17000,17000,17000,17000,0
20241217,195300,188191300,17000,17000,17000,17000,0
20241217,195200,188191300,17000,17000,17000,17000,0
20241217,195100,188191300,17000,17000,17000,17000,0
20241217,195000,188191300,17000,17000,17000,17000,0
20241217,194900,188191300,17000,17000,17000,17000,0
20241217,194800,188191300,17000,17000,17000,17000,0
20241217,194700,188191300,17000,17000,17000,17000,0
20241217,194600,188191300,17000,17000,17000,17000,0
20241217,194500,188191300,17000,17000,17000,17000,0
20241217,194400,188191300,17000,17000,17000,17000,199
20241217,194300,188191300,17000,17000,17000,17000,0
20241217,194200,188191300,17000,17000,17000,17000,0
20241217,194100,188191300,17000,17000,17000,17000,0
20241217,194000,188191300,17000,17000,17000,17000,0
20241217,193900,188191300,17000,17000,17000,17000,0
20241217,193800,188191300,17000,17000,17000,17000,0
20241217,193700,188191300,17000,17000,17000,17000,0
20241217,193600,188191300,17000,17000,17000,17000,0
20241217,193500,188191300,17000,17000,17000,17000,0
20241217,193400,188191300,17000,17000,17000,17000,0
20241217,193300,188191300,17000,17000,17000,17000,0
20241217,193200,188191300,17000,17000,17000,17000,0
20241217,193100,188191300,17000,17000,17000,17000,0
20241217,193000,188191300,17000,17000,17000,17000,0
20241217,192900,188191300,17000,17000,17000,17000,0
20241217,192800,188191300,17000,17000,17000,17000,0
20241217,192700,188191300,17000,17000,17000,17000,0
20241217,192600,188191300,17000,17000,17000,17000,0
20241217,192500,188191300,17000,17000,17000,17000,0
20241217,192400,188191300,17000,17000,17000,17000,0
20241217,192300,188191300,17000,17000,17000,17000,0
20241217,192200,188191300,17000,17000,17000,17000,0
20241217,192100,188191300,17000,17000,17000,17000,0
20241217,192000,188191300,17000,17000,17000,17000,0
20241217,191900,188191300,17000,17000,17000,17000,0
20241217,191800,188191300,17000,17000,17000,17000,0
20241217,191700,188191300,17000,17000,17000,17000,0
20241217,191600,188191300,17000,17000,17000,17000,0
20241217,191500,188191300,17000,17000,17000,17000,0
20241217,191400,188191300,17000,17000,17000,17000,199
20241217,191300,188191300,17000,17000,17000,17000,0
20241217,191200,188191300,17000,17000,17000,17000,0
20241217,191100,188191300,17000,17000,17000,17000,0
20241217,191000,188191300,17000,17000,17000,17000,0
20241217,190900,188191300,17000,17000,17000,17000,0
20241217,190800,188191300,17000,17000,17000,17000,0
20241217,190700,188191300,17000,17000,17000,17000,0
20241217,190600,188191300,17000,17000,17000,17000,0
20241217,190500,188191300,17000,17000,17000,17000,0
20241217,190400,188191300,17000,17000,17000,17000,0
20241217,190300,188191300,17000,17000,17000,17000,0
20241217,190200,188191300,17000,17000,17000,17000,0
20241217,190100,188191300,17000,17000,17000,17000,0
20241217,190000,188191300,17000,17000,17000,17000,0
20241217,185900,188191300,17000,17000,17000,17000,0
20241217,185800,188191300,17000,17000,17000,17000,0
20241217,185700,188191300,17000,17000,17000,17000,0
20241217,185600,188191300,17000,17000,17000,17000,0
20241217,185500,188191300,17000,17000,17000,17000,0
20241217,185400,188191300,17000,17000,17000,17000,0
20241217,185300,188191300,17000,17000,17000,17000,0
20241217,185200,188191300,17000,17000,17000,17000,0
20241217,185100,188191300,17000,17000,17000,17000,0
20241217,185000,188191300,17000,17000,17000,17000,0
20241217,184900,188191300,17000,17000,17000,17000,0
20241217,184800,188191300,17000,17000,17000,17000,0
20241217,184700,188191300,17000,17000,17000,17000,0
20241217,184600,188191300,17000,17000,17000,17000,0
20241217,184500,188191300,17000,17000,17000,17000,0
20241217,184400,188191300,17000,17000,17000,17000,199
20241217,184300,188191300,17000,17000,17000,17000,0
20241217,184200,188191300,17000,17000,17000,17000,0
20241217,184100,188191300,17000,17000,17000,17000,0
20241217,184000,188191300,17000,17000,17000,17000,0
20241217,183900,188191300,17000,17000,17000,17000,0
20241217,183800,188191300,17000,17000,17000,17000,0
20241217,183700,188191300,17000,17000,17000,17000,0
20241217,183600,188191300,17000,17000,17000,17000,0
20241217,183500,188191300,17000,17000,17000,17000,0
20241217,183400,188191300,17000,17000,17000,17000,0
20241217,183300,188191300,17000,17000,17000,17000,0
20241217,183200,188191300,17000,17000,17000,17000,0
20241217,183100,188191300,17000,17000,17000,17000,0
20241217,183000,188191300,17000,17000,17000,17000,0
20241217,182900,188191300,17000,17000,17000,17000,0
20241217,182800,188191300,17000,17000,17000,17000,0
20241217,182700,188191300,17000,17000,17000,17000,0
20241217,182600,188191300,17000,17000,17000,17000,0
20241217,182500,188191300,17000,17000,17000,17000,0
20241217,182400,188191300,17000,17000,17000,17000,0
20241217,182300,188191300,17000,17000,17000,17000,0
20241217,182200,188191300,17000,17000,17000,17000,0
20241217,182100,188191300,17000,17000,17000,17000,0
20241217,182000,188191300,17000,17000,17000,17000,0
20241217,181900,188191300,17000,17000,17000,17000,0
20241217,181800,188191300,17000,17000,17000,17000,0
20241217,181700,188191300,17000,17000,17000,17000,0
20241217,181600,188191300,17000,17000,17000,17000,0
20241217,181500,188191300,17000,17000,17000,17000,0
20241217,181400,188191300,17000,17000,17000,17000,199
20241217,181300,188191300,17000,17000,17000,17000,0
20241217,181200,188191300,17000,17000,17000,17000,0
20241217,181100,188191300,17000,17000,17000,17000,0
20241217,181000,188191300,17000,17000,17000,17000,0
20241217,180900,188191300,17000,17000,17000,17000,0
20241217,180800,188191300,17000,17000,17000,17000,0
20241217,180700,188191300,17000,17000,17000,17000,0
20241217,180600,188191300,17000,17000,17000,17000,0
20241217,180500,188191300,17000,17000,17000,17000,0
20241217,180400,188191300,17000,17000,17000,17000,0
20241217,180300,188191300,17000,17000,17000,17000,0
20241217,180200,188191300,17000,17000,17000,17000,0
20241217,180100,188191300,17000,17000,17000,17000,0
20241217,180000,188191300,17000,17000,17000,17000,0
20241217,175900,188191300,17000,17000,17000,17000,0
20241217,175800,188191300,17000,17000,17000,17000,0
20241217,175700,188191300,17000,17000,17000,17000,0
20241217,175600,188191300,17000,17000,17000,17000,0
20241217,175500,188191300,17000,17000,17000,17000,0
20241217,175400,188191300,17000,17000,17000,17000,0
20241217,175300,188191300,17000,17000,17000,17000,0
20241217,175200,188191300,17000,17000,17000,17000,0
20241217,175100,188191300,17000,17000,17000,17000,0
20241217,175000,188191300,17000,17000,17000,17000,0
20241217,174900,188191300,17000,17000,17000,17000,0
20241217,174800,188191300,17000,17000,17000,17000,0
20241217,174700,188191300,17000,17000,17000,17000,0
20241217,174600,188191300,17000,17000,17000,17000,0
20241217,174500,188191300,17000,17000,17000,17000,0
20241217,174400,188191300,17000,17000,17000,17000,199
20241217,174300,188191300,17000,17000,17000,17000,0
20241217,174200,188191300,17000,17000,17000,17000,0
20241217,174100,188191300,17000,17000,17000,17000,0
20241217,174000,188191300,17000,17000,17000,17000,0
20241217,173900,188191300,17000,17000,17000,17000,0
20241217,173800,188191300,17000,17000,17000,17000,0
20241217,173700,188191300,17000,17000,17000,17000,0
20241217,173600,188191300,17000,17000,17000,17000,0
20241217,173500,188191300,17000,17000,17000,17000,0
20241217,173400,188191300,17000,17000,17000,17000,0
20241217,173300,188191300,17000,17000,17000,17000,0
20241217,173200,188191300,17000,17000,17000,17000,0
20241217,173100,188191300,17000,17000,17000,17000,0
20241217,173000,188191300,17000,17000,17000,17000,0
20241217,172900,188191300,17000,17000,17000,17000,0
20241217,172800,188191300,17000,17000,17000,17000,0
20241217,172700,188191300,17000,17000,17000,17000,0
20241217,172600,188191300,17000,17000,17000,17000,0
20241217,172500,188191300,17000,17000,17000,17000,0
20241217,172400,188191300,17000,17000,17000,17000,0
20241217,172300,188191300,17000,17000,17000,17000,0
20241217,172200,188191300,17000,17000,17000,17000,0
20241217,172100,188191300,17000,17000,17000,17000,0
20241217,172000,188191300,17000,17000,17000,17000,0
20241217,171900,188191300,17000,17000,17000,17000,0
20241217,171800,188191300,17000,17000,17000,17000,0
20241217,171700,188191300,17000,17000,17000,17000,0
20241217,171600,188191300,17000,17000,17000,17000,0
20241217,171500,188191300,17000,17000,17000,17000,0
20241217,171400,188191300,17000,17000,17000,17000,199
20241217,171300,188191300,17000,17000,17000,17000,0
20241217,171200,188191300,17000,17000,17000,17000,0
20241217,171100,188191300,17000,17000,17000,17000,0
20241217,171000,188191300,17000,17000,17000,17000,0
20241217,170900,188191300,17000,17000,17000,17000,0
20241217,170800,188191300,17000,17000,17000,17000,0
20241217,170700,188191300,17000,17000,17000,17000,0
20241217,170600,188191300,17000,17000,17000,17000,0
20241217,170500,188191300,17000,17000,17000,17000,0
20241217,170400,188191300,17000,17000,17000,17000,0
20241217,170300,188191300,17000,17000,17000,17000,0
20241217,170200,188191300,17000,17000,17000,17000,0
20241217,170100,188191300,17000,17000,17000,17000,0
20241217,170000,188191300,17000,17000,17000,17000,0
20241217,165900,188191300,17000,17000,17000,17000,0
20241217,165800,188191300,17000,17000,17000,17000,0
20241217,165700,188191300,17000,17000,17000,17000,0
20241217,165600,188191300,17000,17000,17000,17000,0
20241217,165500,188191300,17000,17000,17000,17000,0
20241217,165400,188191300,17000,17000,17000,17000,0
20241217,165300,188191300,17000,17000,17000,17000,0
20241217,165200,188191300,17000,17000,17000,17000,0
20241217,165100,188191300,17000,17000,17000,17000,0
20241217,165000,188191300,17000,17000,17000,17000,0
20241217,164900,188191300,17000,17000,17000,17000,0
20241217,164800,188191300,17000,17000,17000,17000,0
20241217,164700,188191300,17000,17000,17000,17000,0
20241217,164600,188191300,17000,17000,17000,17000,0
20241217,164500,188191300,17000,17000,17000,17000,0
20241217,164400,188191300,17000,17000,17000,17000,199
20241217,164300,188191300,17000,17000,17000,17000,0
20241217,164200,188191300,17000,17000,17000,17000,0
20241217,164100,188191300,17000,17000,17000,17000,0
20241217,164000,188191300,17000,17000,17000,17000,0
20241217,163900,188191300,17000,17000,17000,17000,0
20241217,163800,188191300,17000,17000,17000,17000,0
20241217,163700,188191300,17000,17000,17000,17000,0
20241217,163600,188191300,17000,17000,17000,17000,0
20241217,163500,188191300,17000,17000,17000,17000,0
20241217,163400,188191300,17000,17000,17000,17000,0
20241217,163300,188191300,17000,17000,17000,17000,0
20241217,163200,188191300,17000,17000,17000,17000,0
20241217,163100,188191300,17000,17000,17000,17000,0
20241217,163000,188191300,17000,17000,17000,17000,0
20241217,162900,188191300,17000,17000,17000,17000,0
20241217,162800,188191300,17000,17000,17000,17000,0
20241217,162700,188191300,17000,17000,17000,17000,0
20241217,162600,188191300,17000,17000,17000,17000,0
20241217,162500,188191300,17000,17000,17000,17000,0
20241217,162400,188191300,17000,17000,17000,17000,0
20241217,162300,188191300,17000,17000,17000,17000,0
20241217,162200,188191300,17000,17000,17000,17000,0
20241217,162100,188191300,17000,17000,17000,17000,0
20241217,162000,188191300,17000,17000,17000,17000,0
20241217,161900,188191300,17000,17000,17000,17000,0
20241217,161800,188191300,17000,17000,17000,17000,0
20241217,161700,188191300,17000,17000,17000,17000,0
20241217,161600,188191300,17000,17000,17000,17000,0
20241217,161500,188191300,17000,17000,17000,17000,0
20241217,161400,188191300,17000,17000,17000,17000,199
20241217,161300,188191300,17000,17000,17000,17000,0
20241217,161200,188191300,17000,17000,17000,17000,0
20241217,161100,188191300,17000,17000,17000,17000,0
20241217,161000,188191300,17000,17000,17000,17000,0
20241217,160900,188191300,17000,17000,17000,17000,0
20241217,160800,188191300,17000,17000,17000,17000,0
20241217,160700,188191300,17000,17000,17000,17000,0
20241217,160600,188191300,17000,17000,17000,17000,0
20241217,160500,188191300,17000,17000,17000,17000,0
20241217,160400,188191300,17000,17000,17000,17000,0
20241217,160300,188191300,17000,17000,17000,17000,0
20241217,160200,188191300,17000,17000,17000,17000,0
20241217,160100,188191300,17000,17000,17000,17000,0
20241217,160000,188191300,17000,17000,17000,17000,0
20241217,155900,188191300,17000,17000,17000,17000,0
20241217,155800,188191300,17000,17000,17000,17000,0
20241217,155700,188191300,17000,17000,17000,17000,0
20241217,155600,188191300,17000,17000,17000,17000,0
20241217,155500,188191300,17000,17000,17000,17000,0
20241217,155400,188191300,17000,17000,17000,17000,0
20241217,155300,188191300,17000,17000,17000,17000,0
20241217,155200,188191300,17000,17000,17000,17000,0
20241217,155100,188191300,17000,17000,17000,17000,0
20241217,155000,188191300,17000,17000,17000,17000,0
20241217,154900,188191300,17000,17000,17000,17000,0
20241217,154800,188191300,17000,17000,17000,17000,0
20241217,154700,188191300,17000,17000,17000,17000,0
20241217,154600,188191300,17000,17000,17000,17000,0
20241217,154500,188191300,17000,17000,17000,17000,0
20241217,154400,188191300,17000,17000,17000,17000,199
20241217,154300,188191300,17000,17000,17000,17000,0
20241217,154200,188191300,17000,17000,17000,17000,0
20241217,154100,188191300,17000,17000,17000,17000,0
20241217,154000,188191300,17000,17000,17000,17000,0
20241217,153900,188191300,17000,17000,17000,17000,0
20241217,153800,188191300,17000,17000,17000,17000,0
20241217,153700,188191300,17000,17000,17000,17000,0
20241217,153600,188191300,17000,17000,17000,17000,0
20241217,153500,188191300,17000,17000,17000,17000,0
20241217,153400,188191300,17000,17000,17000,17000,0
20241217,153300,188191300,17000,17000,17000,17000,0
20241217,153200,188191300,17000,17000,17000,17000,0
20241217,153100,188191300,17000,17000,17000,17000,0
20241217,153000,188191300,17000,17000,17000,17000,199
20241217,152900,184808300,16890,16890,16890,16890,0
20241217,152800,184808300,16890,16890,16890,16890,0
20241217,152700,184808300,16890,16890,16890,16890,0
20241217,152600,184808300,16890,16890,16890,16890,0
20241217,152500,184808300,16890,16890,16890,16890,0
20241217,152400,184808300,16890,16890,16890,16890,0
20241217,152300,184808300,16890,16890,16890,16890,0
20241217,152200,184808300,16890,16890,16890,16890,0
20241217,152100,184808300,16890,16890,16890,16890,0
20241217,152000,184808300,16890,16890,16890,16890,0
20241217,151900,184808300,16890,16900,16990,16890,65
20241217,151800,183708110,16990,16990,16990,16990,59
20241217,151700,182705700,16990,16990,16990,16990,21
20241217,151600,182348910,16990,16980,16990,16980,172
20241217,151500,179427550,16980,16980,16980,16980,41
20241217,151400,178731370,16980,16980,16980,16980,2
20241217,151300,178697410,16980,16980,16980,16980,30
20241217,151200,178188010,16890,16890,16890,16890,0
20241217,151100,178188010,16890,16890,16890,16890,0
20241217,151000,178188010,16890,16890,16890,16890,1
20241217,150900,178171120,16890,16890,16890,16890,0
20241217,150800,178171120,16890,16890,16890,16890,12
20241217,150700,177968440,16890,16890,16890,16890,9
20241217,150600,177816430,16990,16890,16990,16890,111
20241217,150500,175941540,16890,17000,17000,16890,4
20241217,150400,175873870,16890,16890,16890,16890,8
20241217,150300,175738750,17000,17000,17000,17000,0
20241217,150200,175738750,17000,16890,17000,16890,196
20241217,150100,172428200,17000,17000,17000,17000,34
20241217,150000,171850200,17000,16990,17000,16990,101
20241217,145900,170133400,16990,16990,16990,16990,0
20241217,145800,170133400,16990,16990,16990,16990,0
20241217,145700,170133400,16990,16990,16990,16990,0
20241217,145600,170133400,16990,16990,16990,16990,55
20241217,145500,169198950,16990,16990,16990,16990,0
20241217,145400,169198950,16990,16990,16990,16990,36
20241217,145300,168587310,17000,17000,17000,17000,46
20241217,145200,167805310,16990,16990,16990,16990,13
20241217,145100,167584440,17000,17000,17000,17000,0
20241217,145000,167584440,17000,17000,17000,17000,0
20241217,144900,167584440,17000,17000,17000,17000,0
20241217,144800,167584440,17000,17000,17000,17000,48
20241217,144700,166768440,16990,16990,16990,16990,10
20241217,144600,166598540,17000,17000,17000,17000,0
20241217,144500,166598540,17000,17000,17000,17000,0
20241217,144400,166598540,17000,16990,17000,16990,46
20241217,144300,165816590,16890,16890,16890,16890,0
20241217,144200,165816590,16890,16890,16890,16890,8
20241217,144100,165681470,17000,17000,17000,17000,0
20241217,144000,165681470,17000,17000,17000,17000,41
20241217,143900,164984470,17000,17000,17000,17000,0
20241217,143800,164984470,17000,17000,17000,17000,0
20241217,143700,164984470,17000,17000,17000,17000,37
20241217,143600,164355470,16890,16890,16890,16890,0
20241217,143500,164355470,16890,16890,16890,16890,0
20241217,143400,164355470,16890,16890,16890,16890,0
20241217,143300,164355470,16890,16890,16890,16890,0
20241217,143200,164355470,16890,16890,16890,16890,0
20241217,143100,164355470,16890,16890,16890,16890,1
20241217,143000,164338580,17000,17000,17000,17000,0
20241217,142900,164338580,17000,16890,17000,16890,23
20241217,142800,163950000,16910,17000,17000,16910,82
20241217,142700,162559600,17000,17000,17000,17000,0
20241217,142600,162559600,17000,17000,17000,17000,2
20241217,142500,162525600,17000,17000,17000,17000,6
20241217,142400,162423600,17000,17000,17000,17000,52
20241217,142300,161539600,17000,17000,17000,17000,0
20241217,142200,161539600,17000,17000,17000,17000,0
20241217,142100,161539600,17000,17000,17000,17000,42
20241217,142000,160825600,16990,16990,16990,16990,5
20241217,141900,160740650,16990,16990,16990,16990,13
20241217,141800,160519780,16990,16990,16990,16990,1
20241217,141700,160502790,16990,16940,16990,16940,23
20241217,141600,160112070,16950,16950,16950,16950,96
20241217,141500,158484870,16940,16940,16940,16940,0
20241217,141400,158484870,16940,16940,16940,16940,0
20241217,141300,158484870,16940,16940,16940,16940,49
20241217,141200,157654810,16950,16950,16950,16950,0
20241217,141100,157654810,16950,16950,16950,16950,0
20241217,141000,157654810,16950,16950,16950,16950,0
20241217,140900,157654810,16950,16950,16950,16950,47
20241217,140800,156858160,17000,17000,17000,17000,0
20241217,140700,156858160,17000,17000,17000,17000,0
20241217,140600,156858160,17000,17000,17000,17000,13
20241217,140500,156637160,17000,16990,17000,16990,63
20241217,140400,155566260,16980,16980,16980,16980,0
20241217,140300,155566260,16980,16980,16980,16980,0
20241217,140200,155566260,16980,16980,16980,16980,0
20241217,140100,155566260,16980,16980,16980,16980,45
20241217,140000,154802160,16980,16980,16980,16980,0
20241217,135900,154802160,16980,16970,16980,16970,30
20241217,135800,154292870,16980,16980,16980,16980,40
20241217,135700,153613670,16970,16970,16970,16970,11
20241217,135600,153427000,16960,16960,16960,16960,3
20241217,135500,153376120,16790,16790,16790,16790,10
20241217,135400,153208220,16980,16980,16980,16980,0
20241217,135300,153208220,16980,16980,16980,16980,0
20241217,135200,153208220,16980,16980,16980,16980,53
20241217,135100,152308280,16980,16980,16980,16980,0
20241217,135000,152308280,16980,16980,16980,16980,0
20241217,134900,152308280,16980,16970,16980,16970,40
20241217,134800,151629130,16970,16970,16970,16720,74
20241217,134700,150384110,16960,16870,16960,16870,14
20241217,134600,150146770,16820,16820,16820,16820,5
20241217,134500,150062670,16870,16870,16870,16870,50
20241217,134400,149219170,16870,16870,16870,16870,31
20241217,134300,148696200,16870,16870,16870,16870,5
20241217,134200,148611850,16940,16940,16940,16940,32
20241217,134100,148069770,16940,16940,16940,16940,0
20241217,134000,148069770,16940,16940,16940,16940,0
20241217,133900,148069770,16940,16940,16940,16940,28
20241217,133800,147595450,16950,16950,16950,16950,1
20241217,133700,147578500,16890,16890,16890,16890,75
20241217,133600,146311750,16950,16950,16950,16950,0
20241217,133500,146311750,16950,16950,16950,16950,47
20241217,133400,145515100,16950,16950,16950,16950,1
20241217,133300,145498150,16960,16960,16960,16960,0
20241217,133200,145498150,16960,16960,16960,16960,0
20241217,133100,145498150,16960,16960,16960,16960,0
20241217,133000,145498150,16960,16960,16960,16960,40
20241217,132900,144819750,16960,16950,16960,16950,45
20241217,132800,144056630,16950,16950,16950,16950,0
20241217,132700,144056630,16950,16950,16950,16950,20
20241217,132600,143717630,16940,16940,16940,16940,12
20241217,132500,143514350,16940,16870,16940,16870,87
20241217,132400,142043810,16880,16880,16880,16880,0
20241217,132300,142043810,16880,16880,16880,16880,1
20241217,132200,142026930,16800,16800,16800,16800,105
20241217,132100,140262930,16690,16690,16690,16690,0
20241217,132000,140262930,16690,16690,16690,16690,0
20241217,131900,140262930,16690,16690,16690,16690,0
20241217,131800,140262930,16690,16690,16690,16690,3
20241217,131700,140212860,16680,16680,16680,16680,0
20241217,131600,140212860,16680,16690,16690,16680,299
20241217,131500,135222690,16690,16690,16690,16690,39
20241217,131400,134571780,16690,16690,16690,16690,2
20241217,131300,134538400,16690,16690,16690,16690,0
20241217,131200,134538400,16690,16690,16690,16690,10
20241217,131100,134371500,16690,16690,16690,16690,0
20241217,131000,134371500,16690,16690,16690,16690,0
20241217,130900,134371500,16690,16690,16690,16690,1
20241217,130800,134354810,16690,16690,16690,16690,25
20241217,130700,133937560,16670,16670,16670,16670,0
20241217,130600,133937560,16670,16670,16670,16670,10
20241217,130500,133770860,16670,16670,16670,16670,0
20241217,130400,133770860,16670,16680,16680,16670,50
20241217,130300,132937220,16690,16690,16690,16690,5
20241217,130200,132853770,16680,16680,16680,16680,10
20241217,130100,132686970,16690,16680,16690,16680,2
20241217,130000,132653600,16690,16690,16690,16690,4
20241217,125900,132586840,16680,16680,16680,16680,19
20241217,125800,132269920,16680,16680,16680,16680,0
20241217,125700,132269920,16680,16680,16680,16680,0
20241217,125600,132269920,16680,16680,16680,16680,30
20241217,125500,131769520,16690,16690,16690,16690,0
20241217,125400,131769520,16690,16690,16690,16690,61
20241217,125300,130751430,16690,16690,16690,16690,0
20241217,125200,130751430,16690,16690,16690,16690,0
20241217,125100,130751430,16690,16690,16690,16690,0
20241217,125000,130751430,16690,16690,16690,16690,0
20241217,124900,130751430,16690,16690,16690,16690,0
20241217,124800,130751430,16690,16690,16690,16690,0
20241217,124700,130751430,16690,16690,16690,16690,0
20241217,124600,130751430,16690,16690,16690,16690,7
20241217,124500,130634600,16700,16700,16700,16700,22
20241217,124400,130267200,16740,16740,16740,16740,0
20241217,124300,130267200,16740,16740,16740,16740,0
20241217,124200,130267200,16740,16740,16740,16740,0
20241217,124100,130267200,16740,16740,16740,16740,0
20241217,124000,130267200,16740,16740,16740,16740,0
20241217,123900,130267200,16740,16740,16740,16740,0
20241217,123800,130267200,16740,16740,16740,16740,1
20241217,123700,130250460,16700,16700,16700,16700,0
20241217,123600,130250460,16700,16700,16700,16700,0
20241217,123500,130250460,16700,16700,16700,16700,0
20241217,123400,130250460,16700,16740,16740,16700,42
20241217,123300,129548390,16740,16740,16740,16740,0
20241217,123200,129548390,16740,16740,16740,16740,0
20241217,123100,129548390,16740,16740,16740,16740,0
20241217,123000,129548390,16740,16740,16740,16740,46
20241217,122900,128778350,16740,16740,16740,16740,0
20241217,122800,128778350,16740,16740,16740,16740,0
20241217,122700,128778350,16740,16740,16740,16740,30
20241217,122600,128276150,16740,16740,16740,16740,2
20241217,122500,128242670,16710,16710,16710,16710,0
20241217,122400,128242670,16710,16710,16710,16710,0
20241217,122300,128242670,16710,16710,16710,16710,0
20241217,122200,128242670,16710,16710,16710,16710,0
20241217,122100,128242670,16710,16710,16710,16710,0
20241217,122000,128242670,16710,16710,16710,16710,0
20241217,121900,128242670,16710,16720,16720,16710,12
20241217,121800,128042090,16710,16710,16710,16710,0
20241217,121700,128042090,16710,16710,16710,16710,0
20241217,121600,128042090,16710,16710,16710,16710,0
20241217,121500,128042090,16710,16710,16710,16710,0
20241217,121400,128042090,16710,16710,16710,16710,0
20241217,121300,128042090,16710,16710,16710,16710,0
20241217,121200,128042090,16710,16710,16710,16710,0
20241217,121100,128042090,16710,16710,16710,16710,4
20241217,121000,127975250,16700,16700,16700,16700,49
20241217,120900,127156950,16700,16700,16700,16700,0
20241217,120800,127156950,16700,16700,16700,16700,1
20241217,120700,127140250,16680,16680,16680,16680,0
20241217,120600,127140250,16680,16680,16680,16680,89
20241217,120500,125655730,16690,16690,16690,16690,6
20241217,120400,125555590,16690,16690,16690,16690,2
20241217,120300,125522210,16690,16720,16720,16690,890
20241217,120200,110654160,16720,16880,16880,16720,1256
20241217,120100,89562630,16880,16880,16880,16880,0
20241217,120000,89562630,16880,16880,16880,16880,0
20241217,115900,89562630,16880,16880,16880,16880,5
20241217,115800,89478230,16880,16880,16880,16880,51
20241217,115700,88617350,16940,16940,16940,16940,0
20241217,115600,88617350,16940,16940,16940,16940,0
20241217,115500,88617350,16940,16940,16940,16940,3
20241217,115400,88566530,16980,16980,16980,16980,0
20241217,115300,88566530,16980,16980,16980,16980,0
20241217,115200,88566530,16980,16980,16980,16980,0
20241217,115100,88566530,16980,16980,16980,16980,0
20241217,115000,88566530,16980,16980,16980,16980,0
20241217,114900,88566530,16980,16980,16980,16980,0
20241217,114800,88566530,16980,16980,16980,16980,0
20241217,114700,88566530,16980,16980,16980,16980,0
20241217,114600,88566530,16980,16980,16980,16980,0
20241217,114500,88566530,16980,16980,16980,16980,0
20241217,114400,88566530,16980,16980,16980,16980,0
20241217,114300,88566530,16980,16980,16980,16980,0
20241217,114200,88566530,16980,16980,16980,16980,0
20241217,114100,88566530,16980,16980,16980,16980,0
20241217,114000,88566530,16980,16980,16980,16980,0
20241217,113900,88566530,16980,16980,16980,16980,0
20241217,113800,88566530,16980,16980,16980,16980,1
20241217,113700,88549550,16980,16980,16980,16980,1
20241217,113600,88532570,16980,16980,16980,16980,2
20241217,113500,88498610,16840,16830,16840,16830,520
20241217,113400,79746830,16840,16840,16840,16840,0
20241217,113300,79746830,16840,16840,16840,16840,0
20241217,113200,79746830,16840,16840,16840,16840,1
20241217,113100,79729990,16830,16840,16840,16830,16
20241217,113000,79460590,16840,16840,16840,16840,193
20241217,112900,76210470,16840,16840,16840,16840,10
20241217,112800,76042070,16830,16830,16830,16830,0
20241217,112700,76042070,16830,16830,16830,16830,0
20241217,112600,76042070,16830,16830,16830,16830,0
20241217,112500,76042070,16830,16830,16830,16830,0
20241217,112400,76042070,16830,16830,16830,16830,0
20241217,112300,76042070,16830,16840,16840,16830,55
20241217,112200,75116070,16830,16830,16830,16830,0
20241217,112100,75116070,16830,16830,16830,16830,100
20241217,112000,73433070,16840,16850,16850,16840,201
20241217,111900,70048130,16850,16850,16850,16850,1
20241217,111800,70031280,16860,16860,16860,16860,0
20241217,111700,70031280,16860,16860,16860,16860,5
20241217,111600,69946980,16860,16860,16860,16860,0
20241217,111500,69946980,16860,16860,16860,16860,11
20241217,111400,69761520,16860,16860,16860,16860,0
20241217,111300,69761520,16860,16860,16860,16860,52
20241217,111200,68884800,16850,16850,16850,16850,0
20241217,111100,68884800,16850,16860,16860,16850,170
20241217,111000,66019720,16860,16860,16860,16860,1
20241217,110900,66002860,16870,16880,16880,16870,14
20241217,110800,65766640,16900,16900,16900,16900,219
20241217,110700,62065540,16920,16920,16920,16920,0
20241217,110600,62065540,16920,16910,16920,16880,66
20241217,110500,60949920,16970,16970,16970,16970,4
20241217,110400,60882040,16980,16980,16980,16980,0
20241217,110300,60882040,16980,16980,16980,16980,0
20241217,110200,60882040,16980,16980,16980,16980,0
20241217,110100,60882040,16980,16980,16980,16980,0
20241217,110000,60882040,16980,16980,16980,16980,0
20241217,105900,60882040,16980,16980,16980,16980,0
20241217,105800,60882040,16980,16980,16980,16980,0
20241217,105700,60882040,16980,16980,16980,16980,0
20241217,105600,60882040,16980,16980,16980,16980,0
20241217,105500,60882040,16980,16980,16980,16980,0
20241217,105400,60882040,16980,16980,16980,16980,0
20241217,105300,60882040,16980,16980,16980,16980,2
20241217,105200,60848080,17000,17000,17000,17000,0
20241217,105100,60848080,17000,17000,17000,17000,0
20241217,105000,60848080,17000,17000,17000,17000,0
20241217,104900,60848080,17000,17000,17000,17000,16
20241217,104800,60576080,16900,16900,16900,16900,0
20241217,104700,60576080,16900,16900,16900,16900,0
20241217,104600,60576080,16900,16900,16900,16900,0
20241217,104500,60576080,16900,16900,16900,16900,0
20241217,104400,60576080,16900,16900,16900,16900,0
20241217,104300,60576080,16900,16920,16920,16900,45
20241217,104200,59815380,16920,16920,16920,16920,0
20241217,104100,59815380,16920,16920,16920,16920,0
20241217,104000,59815380,16920,16920,16920,16920,0
20241217,103900,59815380,16920,16920,16920,16920,0
20241217,103800,59815380,16920,16920,16920,16920,3
20241217,103700,59764620,16920,16930,16930,16920,13
20241217,103600,59544640,16930,16930,16930,16930,29
20241217,103500,59053670,16950,16950,16950,16950,30
20241217,103400,58545170,16950,16950,16950,16950,0
20241217,103300,58545170,16950,16950,16950,16950,0
20241217,103200,58545170,16950,16950,16950,16950,21
20241217,103100,58189220,16950,16950,16950,16950,0
20241217,103000,58189220,16950,16950,16950,16950,0
20241217,102900,58189220,16950,16950,16950,16950,5
20241217,102800,58104470,16950,16950,16950,16950,0
20241217,102700,58104470,16950,16930,16950,16930,18
20241217,102600,57799530,16930,16930,16930,16930,100
20241217,102500,56106530,16930,16930,16930,16930,0
20241217,102400,56106530,16930,16930,16930,16930,17
20241217,102300,55818720,16930,16930,16930,16930,0
20241217,102200,55818720,16930,16930,16930,16930,0
20241217,102100,55818720,16930,16930,16930,16930,0
20241217,102000,55818720,16930,16930,16930,16930,1
20241217,101900,55801790,16930,16930,16930,16930,0
20241217,101800,55801790,16930,16930,16930,16930,8
20241217,101700,55666350,16900,16900,16900,16900,0
20241217,101600,55666350,16900,16900,16900,16900,0
20241217,101500,55666350,16900,16900,16900,16900,20
20241217,101400,55328350,16900,16900,16900,16900,1
20241217,101300,55311450,16900,16900,16900,16900,0
20241217,101200,55311450,16900,16900,16900,16900,0
20241217,101100,55311450,16900,16900,16900,16900,0
20241217,101000,55311450,16900,16900,16900,16900,0
20241217,100900,55311450,16900,16900,16900,16900,0
20241217,100800,55311450,16900,16900,16900,16900,0
20241217,100700,55311450,16900,16900,16900,16900,3
20241217,100600,55260750,16930,16930,16930,16930,0
20241217,100500,55260750,16930,16930,16930,16930,0
20241217,100400,55260750,16930,16930,16930,16930,0
20241217,100300,55260750,16930,16930,16930,16930,0
20241217,100200,55260750,16930,16880,16930,16880,6
20241217,100100,55159220,16930,16930,16930,16930,6
20241217,100000,55057640,16930,16930,16930,16930,1
20241217,095900,55040710,16930,16930,16930,16930,0
20241217,095800,55040710,16930,16930,16930,16930,0
20241217,095700,55040710,16930,16930,16930,16930,6
20241217,095600,54939130,16930,16930,16930,16930,13
20241217,095500,54719040,16920,16920,16920,16920,3
20241217,095400,54668280,16840,16840,16840,16840,0
20241217,095300,54668280,16840,16840,16840,16840,31
20241217,095200,54146240,16830,16830,16830,16830,0
20241217,095100,54146240,16830,16830,16830,16830,0
20241217,095000,54146240,16830,16830,16830,16830,30
20241217,094900,53641340,16920,16920,16920,16920,0
20241217,094800,53641340,16920,16920,16920,16920,0
20241217,094700,53641340,16920,16920,16920,16920,0
20241217,094600,53641340,16920,16920,16920,16920,0
20241217,094500,53641340,16920,16830,16920,16820,92
20241217,094400,52093460,16920,16920,16920,16920,0
20241217,094300,52093460,16920,16920,16920,16920,2
20241217,094200,52059620,16930,16930,16930,16930,2
20241217,094100,52025760,16930,16930,16930,16930,9
20241217,094000,51873390,16930,16930,16930,16930,1
20241217,093900,51856460,16930,16930,16930,16930,5
20241217,093800,51771810,16930,16930,16930,16930,0
20241217,093700,51771810,16930,16930,16930,16930,2
20241217,093600,51737950,16920,16920,16920,16920,0
20241217,093500,51737950,16920,16920,16920,16920,0
20241217,093400,51737950,16920,16920,16920,16920,8
20241217,093300,51602590,16930,16930,16930,16930,0
20241217,093200,51602590,16930,16930,16930,16930,0
20241217,093100,51602590,16930,16920,16930,16920,27
20241217,093000,51145620,16920,16920,16920,16920,12
20241217,092900,50942580,16750,16750,16750,16750,179
20241217,092800,47944330,16750,16750,16750,16720,372
20241217,092700,41713360,16820,16820,16820,16820,29
20241217,092600,41225580,16810,16810,16810,16810,13
20241217,092500,41007050,16750,16690,16750,16690,6
20241217,092400,40906650,16740,16740,16740,16740,1
20241217,092300,40889910,16760,16760,16760,16760,0
20241217,092200,40889910,16760,16770,16770,16760,10
20241217,092100,40722240,16770,16770,16770,16770,29
20241217,092000,40235910,16790,16820,16820,16790,199
20241217,091900,36892060,16820,16820,16820,16820,1
20241217,091800,36875240,16940,16940,16940,16940,0
20241217,091700,36875240,16940,16940,16940,16940,0
20241217,091600,36875240,16940,16960,16960,16830,782
20241217,091500,23644370,16990,16990,16990,16990,2
20241217,091400,23610390,17000,17000,17000,17000,121
20241217,091300,21553390,17080,17080,17080,17080,1
20241217,091200,21536310,17090,17090,17090,17090,19
20241217,091100,21211600,17000,17080,17080,17000,22
20241217,091000,20836080,17000,17000,17000,17000,0
20241217,090900,20836080,17000,17100,17100,17000,302
20241217,090800,15693930,17100,17100,17100,17100,0
20241217,090700,15693930,17100,17110,17110,17100,56
20241217,090600,14735870,17270,17270,17270,17270,0
20241217,090500,14735870,17270,17130,17320,17120,206
20241217,090400,11203200,17140,17140,17140,17140,16
20241217,090300,10928960,17140,17140,17140,17140,222
20241217,090200,7123880,17140,17130,17140,17130,15
20241217,090100,6866920,17140,17140,17140,17140,90
20241217,090000,5324320,17120,17120,17120,17120,311