KissMeData/023160/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190800,60756922890,18210,18210,18210,18210,32120
20241219,190700,60756922890,18210,18210,18210,18210,0
20241219,190600,60756922890,18210,18210,18210,18210,0
20241219,190500,60756922890,18210,18210,18210,18210,0
20241219,190400,60756922890,18210,18210,18210,18210,0
20241219,190300,60756922890,18210,18210,18210,18210,0
20241219,190200,60756922890,18210,18210,18210,18210,0
20241219,190100,60756922890,18210,18210,18210,18210,0
20241219,190000,60756922890,18210,18210,18210,18210,0
20241219,185900,60756922890,18210,18210,18210,18210,0
20241219,185800,60756922890,18210,18210,18210,18210,0
20241219,185700,60756922890,18210,18210,18210,18210,0
20241219,185600,60756922890,18210,18210,18210,18210,0
20241219,185500,60756922890,18210,18210,18210,18210,0
20241219,185400,60756922890,18210,18210,18210,18210,0
20241219,185300,60756922890,18210,18210,18210,18210,0
20241219,185200,60756922890,18210,18210,18210,18210,0
20241219,185100,60756922890,18210,18210,18210,18210,0
20241219,185000,60756922890,18210,18210,18210,18210,0
20241219,184900,60756922890,18210,18210,18210,18210,0
20241219,184800,60756922890,18210,18210,18210,18210,0
20241219,184700,60756922890,18210,18210,18210,18210,0
20241219,184600,60756922890,18210,18210,18210,18210,0
20241219,184500,60756922890,18210,18210,18210,18210,0
20241219,184400,60756922890,18210,18210,18210,18210,0
20241219,184300,60756922890,18210,18210,18210,18210,0
20241219,184200,60756922890,18210,18210,18210,18210,0
20241219,184100,60756922890,18210,18210,18210,18210,0
20241219,184000,60756922890,18210,18210,18210,18210,0
20241219,183900,60756922890,18210,18210,18210,18210,0
20241219,183800,60756922890,18210,18210,18210,18210,32120
20241219,183700,60756922890,18210,18210,18210,18210,0
20241219,183600,60756922890,18210,18210,18210,18210,0
20241219,183500,60756922890,18210,18210,18210,18210,0
20241219,183400,60756922890,18210,18210,18210,18210,0
20241219,183300,60756922890,18210,18210,18210,18210,0
20241219,183200,60756922890,18210,18210,18210,18210,0
20241219,183100,60756922890,18210,18210,18210,18210,0
20241219,183000,60756922890,18210,18210,18210,18210,0
20241219,182900,60756922890,18210,18210,18210,18210,0
20241219,182800,60756922890,18210,18210,18210,18210,0
20241219,182700,60756922890,18210,18210,18210,18210,0
20241219,182600,60756922890,18210,18210,18210,18210,0
20241219,182500,60756922890,18210,18210,18210,18210,0
20241219,182400,60756922890,18210,18210,18210,18210,0
20241219,182300,60756922890,18210,18210,18210,18210,0
20241219,182200,60756922890,18210,18210,18210,18210,0
20241219,182100,60756922890,18210,18210,18210,18210,0
20241219,182000,60756922890,18210,18210,18210,18210,0
20241219,181900,60756922890,18210,18210,18210,18210,0
20241219,181800,60756922890,18210,18210,18210,18210,0
20241219,181700,60756922890,18210,18210,18210,18210,0
20241219,181600,60756922890,18210,18210,18210,18210,0
20241219,181500,60756922890,18210,18210,18210,18210,0
20241219,181400,60756922890,18210,18210,18210,18210,0
20241219,181300,60756922890,18210,18210,18210,18210,0
20241219,181200,60756922890,18210,18210,18210,18210,0
20241219,181100,60756922890,18210,18210,18210,18210,0
20241219,181000,60756922890,18210,18210,18210,18210,0
20241219,180900,60756922890,18210,18210,18210,18210,0
20241219,180800,60756922890,18210,18210,18210,18210,32120
20241219,180700,60756922890,18210,18210,18210,18210,0
20241219,180600,60756922890,18210,18210,18210,18210,0
20241219,180500,60756922890,18210,18210,18210,18210,0
20241219,180400,60756922890,18210,18210,18210,18210,0
20241219,180300,60756922890,18210,18210,18210,18210,0
20241219,180200,60756922890,18210,18210,18210,18210,0
20241219,180100,60756922890,18210,18210,18210,18210,0
20241219,180000,60756922890,18210,18210,18210,18210,0
20241219,175900,60756922890,18210,18210,18210,18210,0
20241219,175800,60756922890,18210,18210,18210,18210,0
20241219,175700,60756922890,18210,18210,18210,18210,0
20241219,175600,60756922890,18210,18210,18210,18210,0
20241219,175500,60756922890,18210,18210,18210,18210,0
20241219,175400,60756922890,18210,18210,18210,18210,0
20241219,175300,60756922890,18210,18210,18210,18210,0
20241219,175200,60756922890,18210,18210,18210,18210,0
20241219,175100,60756922890,18210,18210,18210,18210,0
20241219,175000,60756922890,18210,18210,18210,18210,0
20241219,174900,60756922890,18210,18210,18210,18210,0
20241219,174800,60756922890,18210,18210,18210,18210,0
20241219,174700,60756922890,18210,18210,18210,18210,0
20241219,174600,60756922890,18210,18210,18210,18210,0
20241219,174500,60756922890,18210,18210,18210,18210,0
20241219,174400,60756922890,18210,18210,18210,18210,0
20241219,174300,60756922890,18210,18210,18210,18210,0
20241219,174200,60756922890,18210,18210,18210,18210,0
20241219,174100,60756922890,18210,18210,18210,18210,0
20241219,174000,60756922890,18210,18210,18210,18210,0
20241219,173900,60756922890,18210,18210,18210,18210,0
20241219,173800,60756922890,18210,18210,18210,18210,32120
20241219,173700,60756922890,18210,18210,18210,18210,0
20241219,173600,60756922890,18210,18210,18210,18210,0
20241219,173500,60756922890,18210,18210,18210,18210,0
20241219,173400,60756922890,18210,18210,18210,18210,0
20241219,173300,60756922890,18210,18210,18210,18210,0
20241219,173200,60756922890,18210,18210,18210,18210,0
20241219,173100,60756922890,18210,18210,18210,18210,0
20241219,173000,60756922890,18210,18210,18210,18210,0
20241219,172900,60756922890,18210,18210,18210,18210,0
20241219,172800,60756922890,18210,18210,18210,18210,0
20241219,172700,60756922890,18210,18210,18210,18210,0
20241219,172600,60756922890,18210,18210,18210,18210,0
20241219,172500,60756922890,18210,18210,18210,18210,0
20241219,172400,60756922890,18210,18210,18210,18210,0
20241219,172300,60756922890,18210,18210,18210,18210,0
20241219,172200,60756922890,18210,18210,18210,18210,0
20241219,172100,60756922890,18210,18210,18210,18210,0
20241219,172000,60756922890,18210,18210,18210,18210,0
20241219,171900,60756922890,18210,18210,18210,18210,0
20241219,171800,60756922890,18210,18210,18210,18210,0
20241219,171700,60756922890,18210,18210,18210,18210,0
20241219,171600,60756922890,18210,18210,18210,18210,0
20241219,171500,60756922890,18210,18210,18210,18210,0
20241219,171400,60756922890,18210,18210,18210,18210,0
20241219,171300,60756922890,18210,18210,18210,18210,0
20241219,171200,60756922890,18210,18210,18210,18210,0
20241219,171100,60756922890,18210,18210,18210,18210,0
20241219,171000,60756922890,18210,18210,18210,18210,0
20241219,170900,60756922890,18210,18210,18210,18210,0
20241219,170800,60756922890,18210,18210,18210,18210,32120
20241219,170700,60756922890,18210,18210,18210,18210,0
20241219,170600,60756922890,18210,18210,18210,18210,0
20241219,170500,60756922890,18210,18210,18210,18210,0
20241219,170400,60756922890,18210,18210,18210,18210,0
20241219,170300,60756922890,18210,18210,18210,18210,0
20241219,170200,60756922890,18210,18210,18210,18210,0
20241219,170100,60756922890,18210,18210,18210,18210,0
20241219,170000,60756922890,18210,18210,18210,18210,0
20241219,165900,60756922890,18210,18210,18210,18210,0
20241219,165800,60756922890,18210,18210,18210,18210,0
20241219,165700,60756922890,18210,18210,18210,18210,0
20241219,165600,60756922890,18210,18210,18210,18210,0
20241219,165500,60756922890,18210,18210,18210,18210,0
20241219,165400,60756922890,18210,18210,18210,18210,0
20241219,165300,60756922890,18210,18210,18210,18210,0
20241219,165200,60756922890,18210,18210,18210,18210,0
20241219,165100,60756922890,18210,18210,18210,18210,0
20241219,165000,60756922890,18210,18210,18210,18210,0
20241219,164900,60756922890,18210,18210,18210,18210,0
20241219,164800,60756922890,18210,18210,18210,18210,0
20241219,164700,60756922890,18210,18210,18210,18210,0
20241219,164600,60756922890,18210,18210,18210,18210,0
20241219,164500,60756922890,18210,18210,18210,18210,0
20241219,164400,60756922890,18210,18210,18210,18210,0
20241219,164300,60756922890,18210,18210,18210,18210,0
20241219,164200,60756922890,18210,18210,18210,18210,0
20241219,164100,60756922890,18210,18210,18210,18210,0
20241219,164000,60756922890,18210,18210,18210,18210,0
20241219,163900,60756922890,18210,18210,18210,18210,0
20241219,163800,60756922890,18210,18210,18210,18210,32120
20241219,163700,60756922890,18210,18210,18210,18210,0
20241219,163600,60756922890,18210,18210,18210,18210,0
20241219,163500,60756922890,18210,18210,18210,18210,0
20241219,163400,60756922890,18210,18210,18210,18210,0
20241219,163300,60756922890,18210,18210,18210,18210,0
20241219,163200,60756922890,18210,18210,18210,18210,0
20241219,163100,60756922890,18210,18210,18210,18210,0
20241219,163000,60756922890,18210,18210,18210,18210,0
20241219,162900,60756922890,18210,18210,18210,18210,0
20241219,162800,60756922890,18210,18210,18210,18210,0
20241219,162700,60756922890,18210,18210,18210,18210,0
20241219,162600,60756922890,18210,18210,18210,18210,0
20241219,162500,60756922890,18210,18210,18210,18210,0
20241219,162400,60756922890,18210,18210,18210,18210,0
20241219,162300,60756922890,18210,18210,18210,18210,0
20241219,162200,60756922890,18210,18210,18210,18210,0
20241219,162100,60756922890,18210,18210,18210,18210,0
20241219,162000,60756922890,18210,18210,18210,18210,0
20241219,161900,60756922890,18210,18210,18210,18210,0
20241219,161800,60756922890,18210,18210,18210,18210,0
20241219,161700,60756922890,18210,18210,18210,18210,0
20241219,161600,60756922890,18210,18210,18210,18210,0
20241219,161500,60756922890,18210,18210,18210,18210,0
20241219,161400,60756922890,18210,18210,18210,18210,0
20241219,161300,60756922890,18210,18210,18210,18210,0
20241219,161200,60756922890,18210,18210,18210,18210,0
20241219,161100,60756922890,18210,18210,18210,18210,0
20241219,161000,60756922890,18210,18210,18210,18210,0
20241219,160900,60756922890,18210,18210,18210,18210,0
20241219,160800,60756922890,18210,18210,18210,18210,32120
20241219,160700,60756922890,18210,18210,18210,18210,0
20241219,160600,60756922890,18210,18210,18210,18210,0
20241219,160500,60756922890,18210,18210,18210,18210,0
20241219,160400,60756922890,18210,18210,18210,18210,0
20241219,160300,60756922890,18210,18210,18210,18210,0
20241219,160200,60756922890,18210,18210,18210,18210,0
20241219,160100,60756922890,18210,18210,18210,18210,0
20241219,160000,60756922890,18210,18210,18210,18210,0
20241219,155900,60756922890,18210,18210,18210,18210,0
20241219,155800,60756922890,18210,18210,18210,18210,0
20241219,155700,60756922890,18210,18210,18210,18210,0
20241219,155600,60756922890,18210,18210,18210,18210,0
20241219,155500,60756922890,18210,18210,18210,18210,0
20241219,155400,60756922890,18210,18210,18210,18210,0
20241219,155300,60756922890,18210,18210,18210,18210,0
20241219,155200,60756922890,18210,18210,18210,18210,0
20241219,155100,60756922890,18210,18210,18210,18210,0
20241219,155000,60756922890,18210,18210,18210,18210,0
20241219,154900,60756922890,18210,18210,18210,18210,0
20241219,154800,60756922890,18210,18210,18210,18210,0
20241219,154700,60756922890,18210,18210,18210,18210,0
20241219,154600,60756922890,18210,18210,18210,18210,0
20241219,154500,60756922890,18210,18210,18210,18210,0
20241219,154400,60756922890,18210,18210,18210,18210,0
20241219,154300,60756922890,18210,18210,18210,18210,0
20241219,154200,60756922890,18210,18210,18210,18210,0
20241219,154100,60756922890,18210,18210,18210,18210,0
20241219,154000,60756922890,18210,18210,18210,18210,0
20241219,153900,60756922890,18210,18210,18210,18210,0
20241219,153800,60756922890,18210,18210,18210,18210,32120
20241219,153700,60756922890,18210,18210,18210,18210,0
20241219,153600,60756922890,18210,18210,18210,18210,0
20241219,153500,60756922890,18210,18210,18210,18210,0
20241219,153400,60756922890,18210,18210,18210,18210,0
20241219,153300,60756922890,18210,18210,18210,18210,0
20241219,153200,60756922890,18210,18210,18210,18210,0
20241219,153100,60756922890,18210,18210,18210,18210,0
20241219,153000,60756922890,18210,18210,18210,18210,32120
20241219,152900,60172017690,18240,18240,18240,18240,0
20241219,152800,60172017690,18240,18240,18240,18240,0
20241219,152700,60172017690,18240,18240,18240,18240,0
20241219,152600,60172017690,18240,18240,18240,18240,0
20241219,152500,60172017690,18240,18240,18240,18240,0
20241219,152400,60172017690,18240,18240,18240,18240,0
20241219,152300,60172017690,18240,18240,18240,18240,0
20241219,152200,60172017690,18240,18240,18240,18240,0
20241219,152100,60172017690,18240,18240,18240,18240,0
20241219,152000,60172017690,18240,18240,18240,18240,0
20241219,151900,60172017690,18240,18130,18240,18120,9673
20241219,151800,59996036260,18130,18110,18140,18100,6470
20241219,151700,59878877030,18140,18230,18240,18090,22220
20241219,151600,59475173610,18230,18250,18250,18230,6122
20241219,151500,59363521050,18240,18240,18250,18240,6435
20241219,151400,59246116350,18240,18230,18260,18230,11490
20241219,151300,59036548840,18240,18240,18250,18230,5850
20241219,151200,58929862300,18240,18200,18260,18200,9415
20241219,151100,58758219740,18200,18190,18220,18190,3456
20241219,151000,58695310620,18200,18230,18230,18190,10958
20241219,150900,58495727340,18230,18210,18230,18200,5561
20241219,150800,58394453720,18220,18180,18230,18180,7281
20241219,150700,58261893210,18180,18190,18190,18150,4995
20241219,150600,58171121850,18190,18200,18210,18170,3928
20241219,150500,58099662380,18200,18170,18200,18150,4948
20241219,150400,58009703520,18170,18210,18220,18160,6373
20241219,150300,57893845070,18210,18160,18220,18150,5187
20241219,150200,57799504700,18150,18240,18240,18150,12773
20241219,150100,57567182800,18240,18240,18260,18190,9537
20241219,150000,57393481740,18240,18200,18290,18190,17007
20241219,145900,57083273500,18200,18290,18300,18200,15950
20241219,145800,56792476590,18290,18200,18330,18190,40809
20241219,145700,56046631290,18190,18200,18200,18160,8788
20241219,145600,55886786170,18200,18180,18200,18170,9668
20241219,145500,55710931780,18180,18120,18190,18120,5700
20241219,145400,55607413790,18110,18130,18140,18110,2726
20241219,145300,55558012110,18130,18120,18140,18120,2776
20241219,145200,55507701830,18120,18080,18130,18080,2823
20241219,145100,55456578300,18070,18040,18080,18030,3260
20241219,145000,55397706870,18030,18060,18060,18020,5067
20241219,144900,55306325000,18050,18090,18100,18040,3812
20241219,144800,55237489970,18100,18150,18150,18050,7090
20241219,144700,55109175710,18150,18160,18160,18120,3216
20241219,144600,55050828620,18160,18160,18160,18140,1838
20241219,144500,55017471240,18150,18140,18160,18130,4848
20241219,144400,54929534460,18130,18160,18160,18110,5845
20241219,144300,54823525420,18160,18120,18180,18120,4022
20241219,144200,54750530350,18110,18120,18130,18100,5261
20241219,144100,54655237110,18120,18170,18220,18110,31025
20241219,144000,54090935420,18170,18100,18180,18100,12853
20241219,143900,53857751270,18100,18060,18110,18050,3405
20241219,143800,53796163120,18050,18070,18070,18040,2543
20241219,143700,53750252090,18080,18110,18120,18080,9421
20241219,143600,53579725680,18120,18090,18120,18080,4331
20241219,143500,53501321510,18090,18090,18090,18070,2787
20241219,143400,53450917790,18090,18070,18090,18060,3875
20241219,143300,53380868260,18070,18050,18070,18040,2221
20241219,143200,53340770620,18050,18020,18050,18020,1927
20241219,143100,53306019020,18010,18010,18030,18000,1501
20241219,143000,53278974120,18010,18030,18030,18000,3207
20241219,142900,53221213280,18030,18040,18040,18020,1857
20241219,142800,53187732430,18030,18020,18050,18020,1828
20241219,142700,53154768720,18030,18030,18040,18010,1539
20241219,142600,53127027370,18030,18030,18060,18010,6157
20241219,142500,53015908170,18020,18000,18040,17990,3186
20241219,142400,52958523060,17990,17950,18000,17940,3239
20241219,142300,52900333540,17950,17960,17960,17940,1829
20241219,142200,52867509800,17950,17930,17950,17930,1929
20241219,142100,52832908610,17930,18000,18000,17930,3449
20241219,142000,52770953870,18000,17980,18010,17970,2637
20241219,141900,52723494920,17980,17980,18010,17970,1781
20241219,141800,52691449980,17970,18000,18010,17970,3682
20241219,141700,52625211980,18000,17980,18010,17970,3274
20241219,141600,52566309540,17970,17970,17990,17960,1739
20241219,141500,52535053960,17960,17950,17970,17930,1122
20241219,141400,52514916230,17950,17950,17970,17950,1299
20241219,141300,52491588430,17950,17940,17960,17930,1245
20241219,141200,52469243410,17930,17940,17950,17920,1440
20241219,141100,52443420720,17930,17970,17980,17910,7196
20241219,141000,52314341620,17970,17940,17980,17940,1190
20241219,140900,52292963150,17950,17920,17960,17910,4301
20241219,140800,52215812920,17920,17970,17990,17880,7633
20241219,140700,52079004800,17970,18030,18030,17960,4688
20241219,140600,51994657970,18000,18100,18100,17960,7599
20241219,140500,51857721360,18100,18100,18100,18080,1754
20241219,140400,51825987010,18100,18120,18120,18090,1728
20241219,140300,51794697980,18110,18110,18120,18090,3315
20241219,140200,51734673300,18100,18050,18100,18050,3278
20241219,140100,51675407500,18050,18060,18070,18050,1445
20241219,140000,51649309670,18070,18070,18080,18060,1397
20241219,135900,51624064670,18070,18070,18070,18050,1533
20241219,135800,51596370010,18070,18060,18080,18060,2040
20241219,135700,51559504150,18060,18040,18070,18030,1143
20241219,135600,51538877500,18050,18060,18070,18030,2835
20241219,135500,51487695460,18060,18040,18080,18030,1904
20241219,135400,51453315960,18040,18050,18050,18020,2548
20241219,135300,51407369500,18050,18100,18100,18050,1991
20241219,135200,51371389110,18100,18000,18120,18000,5577
20241219,135100,51270615310,18000,18020,18040,17930,8932
20241219,135000,51109947420,18040,18060,18090,18020,2109
20241219,134900,51071880740,18050,18040,18090,18040,1059
20241219,134800,51052747110,18040,18090,18100,18040,2342
20241219,134700,51010432840,18080,18100,18100,18070,2186
20241219,134600,50970899330,18100,18100,18110,18090,5705
20241219,134500,50867630630,18100,18100,18100,18070,5146
20241219,134400,50774590110,18090,18110,18120,18080,2212
20241219,134300,50734559910,18120,18040,18120,18010,7003
20241219,134200,50608099800,18040,18090,18100,18040,4678
20241219,134100,50523564550,18090,18100,18110,18020,4270
20241219,134000,50446438690,18100,18150,18150,18100,2901
20241219,133900,50393879330,18150,18110,18160,18100,4947
20241219,133800,50304170240,18120,18090,18160,18090,4859
20241219,133700,50216083140,18090,18150,18160,18090,5453
20241219,133600,50117205960,18150,18230,18230,18140,11024
20241219,133500,49916713320,18220,18160,18240,18150,8875
20241219,133400,49755181800,18160,18170,18200,18130,14660
20241219,133300,49488745700,18180,18080,18180,18060,21914
20241219,133200,49091920170,18080,18040,18080,18040,4805
20241219,133100,49005136810,18050,18050,18050,18030,3192
20241219,133000,48947540360,18040,18020,18050,18020,3385
20241219,132900,48886493140,18020,18000,18020,17990,2795
20241219,132800,48836177910,18000,18000,18010,17990,3170
20241219,132700,48779117380,18000,18000,18000,17990,1644
20241219,132600,48749528970,18000,18000,18000,17990,2200
20241219,132500,48709936780,17990,17990,18010,17990,4556
20241219,132400,48627928080,18000,18000,18000,17980,2396
20241219,132300,48584818840,18000,17990,18000,17970,2862
20241219,132200,48533334300,17990,17990,18010,17990,11990
20241219,132100,48317530070,18000,17950,18000,17950,16140
20241219,132000,48027241570,17950,17960,17960,17910,6724
20241219,131900,47906649670,17950,17910,17970,17870,14359
20241219,131800,47649062650,17910,17910,17920,17900,3525
20241219,131700,47585937970,17910,17900,17920,17890,2789
20241219,131600,47535997180,17910,17870,17910,17860,6431
20241219,131500,47420955260,17860,17880,17890,17840,5750
20241219,131400,47318245410,17890,17850,17890,17850,5043
20241219,131300,47228123950,17850,17840,17850,17840,1471
20241219,131200,47201867800,17850,17820,17860,17810,5242
20241219,131100,47108403070,17820,17860,17860,17820,2208
20241219,131000,47069015870,17850,17850,17860,17830,4826
20241219,130900,46982884460,17860,17840,17870,17840,4314
20241219,130800,46905850430,17840,17810,17840,17810,1807
20241219,130700,46873639620,17810,17810,17820,17810,1173
20241219,130600,46852738190,17810,17810,17810,17790,1745
20241219,130500,46821667140,17810,17790,17820,17790,1663
20241219,130400,46792061580,17790,17790,17820,17760,7104
20241219,130300,46665681330,17790,17740,17790,17740,4008
20241219,130200,46594476130,17740,17690,17750,17690,2180
20241219,130100,46555855400,17690,17640,17690,17630,3376
20241219,130000,46496240600,17640,17680,17690,17630,5567
20241219,125900,46397963150,17690,17650,17700,17650,2550
20241219,125800,46352904240,17660,17700,17700,17650,6871
20241219,125700,46231454490,17710,17720,17740,17700,2867
20241219,125600,46180670570,17720,17720,17740,17720,2986
20241219,125500,46127724760,17720,17740,17750,17710,7207
20241219,125400,45999961580,17740,17770,17790,17740,3883
20241219,125300,45930985520,17770,17770,17790,17750,2387
20241219,125200,45888544260,17770,17750,17770,17740,1021
20241219,125100,45870420350,17750,17770,17790,17750,1862
20241219,125000,45837338000,17770,17800,17810,17770,2501
20241219,124900,45792851420,17800,17820,17830,17800,1244
20241219,124800,45770703770,17820,17830,17850,17810,1604
20241219,124700,45742115720,17840,17780,17850,17780,3386
20241219,124600,45681787630,17790,17710,17820,17700,4375
20241219,124500,45603977340,17700,17770,17780,17700,11894
20241219,124400,45393019580,17780,17800,17810,17770,3165
20241219,124300,45336725450,17810,17790,17810,17780,8853
20241219,124200,45179221540,17810,17840,17840,17790,9535
20241219,124100,45009443750,17850,17840,17850,17830,1250
20241219,124000,44987150720,17830,17850,17860,17830,1161
20241219,123900,44966436200,17860,17840,17860,17840,1223
20241219,123800,44944608090,17850,17880,17880,17840,1444
20241219,123700,44918826120,17870,17890,17900,17870,875
20241219,123600,44903172320,17860,17880,17890,17840,2001
20241219,123500,44867429730,17870,17880,17900,17870,745
20241219,123400,44854103860,17870,17850,17870,17840,893
20241219,123300,44838160750,17850,17870,17900,17850,916
20241219,123200,44821789700,17870,17900,17910,17860,2756
20241219,123100,44772492900,17910,17880,17910,17860,864
20241219,123000,44757038590,17870,17850,17890,17840,795
20241219,122900,44742840090,17860,17840,17870,17820,2130
20241219,122800,44704821570,17840,17840,17850,17810,2299
20241219,122700,44663830280,17830,17840,17840,17830,800
20241219,122600,44649564160,17830,17870,17870,17810,4493
20241219,122500,44569475140,17870,17890,17910,17860,4006
20241219,122400,44497805370,17880,17820,17890,17820,4348
20241219,122300,44420139870,17830,17800,17830,17800,3753
20241219,122200,44353303330,17800,17810,17830,17800,3626
20241219,122100,44288724880,17810,17880,17880,17800,13336
20241219,122000,44050974460,17890,17920,17920,17890,1903
20241219,121900,44016920740,17910,17950,17950,17910,2437
20241219,121800,43973228170,17950,17910,17950,17900,833
20241219,121700,43958294990,17910,17890,17920,17890,2099
20241219,121600,43920727750,17900,17920,17930,17890,4061
20241219,121500,43848001330,17920,17950,17950,17910,2909
20241219,121400,43795847580,17950,17990,17990,17940,1510
20241219,121300,43768726560,17970,17990,18010,17970,3152
20241219,121200,43711996260,17990,17980,17990,17970,854
20241219,121100,43696643960,17980,17960,17990,17950,683
20241219,121000,43684371880,17970,17940,17970,17930,1930
20241219,120900,43649748500,17950,17960,17960,17940,990
20241219,120800,43631982630,17960,17960,17970,17940,2218
20241219,120700,43592157100,17960,17960,17960,17940,617
20241219,120600,43581081390,17960,17970,17970,17950,2529
20241219,120500,43535675780,17960,17970,17980,17960,1264
20241219,120400,43512965200,17960,17980,18000,17950,1784
20241219,120300,43480912610,17980,17990,17990,17960,721
20241219,120200,43467951950,18000,18020,18030,17990,1911
20241219,120100,43433536590,18030,18030,18040,18020,602
20241219,120000,43422682000,18020,18010,18040,18010,1268
20241219,115900,43399814790,18020,18030,18040,18000,1350
20241219,115800,43375487480,18030,18030,18060,18020,1313
20241219,115700,43351808130,18030,18020,18060,18010,770
20241219,115600,43337927550,18020,18080,18080,18020,2039
20241219,115500,43301115010,18080,18040,18080,18040,1492
20241219,115400,43274161580,18050,18050,18060,18030,1242
20241219,115300,43251749330,18050,18070,18070,18030,1736
20241219,115200,43220411330,18070,18030,18070,18020,1748
20241219,115100,43188873050,18020,17990,18030,17990,1710
20241219,115000,43158088700,18000,18010,18010,17990,1345
20241219,114900,43133880960,18030,18020,18040,18010,906
20241219,114800,43117550240,18020,18060,18070,18010,1622
20241219,114700,43088279210,18060,18060,18070,18050,1729
20241219,114600,43057061200,18060,17990,18070,17990,5417
20241219,114500,42959344200,17980,17970,18000,17970,3942
20241219,114400,42888441540,17960,17950,17970,17950,969
20241219,114300,42871039990,17950,17970,17980,17950,1214
20241219,114200,42849227870,17970,17960,17970,17940,1258
20241219,114100,42826639120,17960,17900,17960,17890,6358
20241219,114000,42712806460,17900,17910,17920,17900,3296
20241219,113900,42653783560,17920,17920,17940,17910,1960
20241219,113800,42618660370,17920,17930,17940,17920,3320
20241219,113700,42559146350,17930,17940,17950,17930,2839
20241219,113600,42508227400,17940,17950,17960,17940,1284
20241219,113500,42485182010,17950,17960,17970,17950,1263
20241219,113400,42462501370,17960,17940,17960,17930,2609
20241219,113300,42415690050,17940,17970,17980,17940,2166
20241219,113200,42376813570,17980,17960,17980,17940,2197
20241219,113100,42337367920,17960,17970,17980,17940,4601
20241219,113000,42254752160,17970,17960,17980,17950,3380
20241219,112900,42194050730,17960,18030,18030,17960,2978
20241219,112800,42140483830,18030,18030,18060,18020,1911
20241219,112700,42106009000,18020,18020,18060,17990,2204
20241219,112600,42066296100,18020,18050,18060,18000,1662
20241219,112500,42036324240,18060,18060,18100,18050,5634
20241219,112400,41934508280,18060,18070,18090,18060,2407
20241219,112300,41890999440,18060,18060,18090,18050,5078
20241219,112200,41799258540,18050,18010,18070,17990,5243
20241219,112100,41704781690,18040,17930,18040,17930,4266
20241219,112000,41628012500,17930,17950,17960,17920,4143
20241219,111900,41553712200,17960,17940,17970,17930,1860
20241219,111800,41520336540,17950,17970,17990,17940,3074
20241219,111700,41465113270,17960,17920,17970,17920,4944
20241219,111600,41376406530,17930,17920,17930,17900,7156
20241219,111500,41248227840,17920,17930,17940,17920,2523
20241219,111400,41202996160,17930,17960,17980,17910,7632
20241219,111300,41066126880,17950,17950,17990,17950,3118
20241219,111200,41010112730,17950,17980,17990,17940,7723
20241219,111100,40871384670,17980,18010,18010,17970,4582
20241219,111000,40788969130,18000,18060,18070,18000,3728
20241219,110900,40721749860,18060,18120,18120,18060,3276
20241219,110800,40662480160,18120,18120,18210,18120,8940
20241219,110700,40500024330,18120,18090,18140,18040,6990
20241219,110600,40373557110,18100,18060,18110,18040,6537
20241219,110500,40255328580,18060,18010,18080,17990,3532
20241219,110400,40191665760,18010,17970,18030,17940,11806
20241219,110300,39979500390,17970,18010,18050,17970,6210
20241219,110200,39867755390,18010,17970,18050,17970,4889
20241219,110100,39779712050,17980,18080,18090,17970,20474
20241219,110000,39410537850,18070,18140,18150,18060,8911
20241219,105900,39249222890,18150,18140,18190,18130,4601
20241219,105800,39165716570,18130,18250,18260,18130,7801
20241219,105700,39023722630,18260,18290,18320,18260,8552
20241219,105600,38867313570,18310,18320,18330,18250,13051
20241219,105500,38628412660,18320,18260,18340,18250,16267
20241219,105400,38330838880,18260,18230,18260,18220,8951
20241219,105300,38167554810,18230,18170,18230,18150,8783
20241219,105200,38007718240,18160,18140,18170,18130,5846
20241219,105100,37901602310,18150,18100,18160,18080,6199
20241219,105000,37789202790,18100,18100,18110,18070,3675
20241219,104900,37722715080,18110,18160,18170,18100,2952
20241219,104800,37669198200,18160,18110,18180,18100,2683
20241219,104700,37620508260,18100,18150,18160,18100,4778
20241219,104600,37533907740,18150,18130,18190,18130,7145
20241219,104500,37404235370,18140,18090,18180,18090,4860
20241219,104400,37316035800,18090,18130,18130,18060,3611
20241219,104300,37250704870,18130,18150,18150,18100,2618
20241219,104200,37203250370,18140,18100,18160,18060,6569
20241219,104100,37084286020,18100,18050,18140,18050,4657
20241219,104000,36999981060,18060,18110,18110,18050,3084
20241219,103900,36944254190,18110,18130,18150,18110,4043
20241219,103800,36870937690,18140,18130,18140,18120,4176
20241219,103700,36795228200,18130,18090,18130,18070,6050
20241219,103600,36685707110,18080,18100,18140,18070,7321
20241219,103500,36553112160,18090,18050,18110,18030,11103
20241219,103400,36352252790,18010,18040,18050,17980,8760
20241219,103300,36194384220,18030,18010,18060,17940,19269
20241219,103200,35847675080,18010,18090,18100,18010,21918
20241219,103100,35452076870,18090,18070,18110,18060,12456
20241219,103000,35226766990,18060,18200,18240,18050,19708
20241219,102900,34869367080,18200,18220,18250,18200,8618
20241219,102800,34712284500,18230,18260,18260,18220,8277
20241219,102700,34561330580,18260,18240,18270,18230,7837
20241219,102600,34418330620,18240,18290,18320,18240,9568
20241219,102500,34243391420,18280,18280,18300,18260,8109
20241219,102400,34095142590,18290,18280,18340,18270,9533
20241219,102300,33920673240,18280,18310,18340,18260,15008
20241219,102200,33646037300,18320,18340,18340,18300,7919
20241219,102100,33500929270,18330,18370,18370,18290,16722
20241219,102000,33194293200,18360,18370,18390,18320,25973
20241219,101900,32717231970,18370,18240,18380,18240,11733
20241219,101800,32502380250,18240,18290,18300,18210,13258
20241219,101700,32260346330,18300,18260,18310,18220,10667
20241219,101600,32065408740,18270,18340,18350,18260,22024
20241219,101500,31662182530,18340,18360,18400,18300,47567
20241219,101400,30788920590,18360,18290,18360,18250,20981
20241219,101300,30404839530,18300,18170,18340,18150,37092
20241219,101200,29727484680,18180,18270,18300,18150,16373
20241219,101100,29429246710,18260,18170,18260,18130,17085
20241219,101000,29118384250,18180,18200,18250,18170,15837
20241219,100900,28830031510,18210,18260,18280,18150,22765
20241219,100800,28415105740,18260,18150,18270,18110,25229
20241219,100700,27956283230,18150,18240,18360,18130,88133
20241219,100600,26346491550,18250,18130,18250,18060,24062
20241219,100500,25909383060,18130,18090,18140,18050,18601
20241219,100400,25572669160,18100,18010,18100,17960,17134
20241219,100300,25263384330,18040,17990,18090,17950,20203
20241219,100200,24899790140,18000,18090,18090,17990,9787
20241219,100100,24723252540,18100,17940,18100,17930,11698
20241219,100000,24512393510,17950,18220,18230,17930,28655
20241219,095900,23994015030,18230,18110,18250,18100,42996
20241219,095800,23211475910,18110,17930,18150,17930,28690
20241219,095700,22693523300,17940,17930,18030,17930,20274
20241219,095600,22329325240,17930,17950,17960,17910,15542
20241219,095500,22050788700,17910,18040,18040,17790,57139
20241219,095400,21027420320,18040,18190,18240,18030,26250
20241219,095300,20551682780,18180,18080,18220,18060,47340
20241219,095200,19692266870,18080,18020,18150,18020,45050
20241219,095100,18877512280,18020,18290,18310,18010,71474
20241219,095000,17578210040,18280,18040,18300,17990,56168
20241219,094900,16560299510,18030,18110,18170,17930,49947
20241219,094800,15657532520,18110,17860,18250,17840,129295
20241219,094700,13327447900,17860,17890,17930,17860,25914
20241219,094600,12863461220,17890,17870,17900,17860,12242
20241219,094500,12644510890,17860,17830,17920,17820,30437
20241219,094400,12100143160,17820,17670,17880,17670,44624
20241219,094300,11305304220,17670,17700,17720,17630,12704
20241219,094200,11080880550,17690,17740,17830,17680,35271
20241219,094100,10454531020,17720,17690,17780,17660,32462
20241219,094000,9879898260,17680,17550,17730,17530,51314
20241219,093900,8975944240,17560,17540,17560,17410,33559
20241219,093800,8388973460,17530,17500,17580,17480,39328
20241219,093700,7700011060,17480,17480,17480,17480,0
20241219,093600,7700011060,17480,17470,17480,17420,8342
20241219,093500,7554274000,17460,17480,17480,17420,23471
20241219,093400,7144375760,17480,17420,17480,17340,37253
20241219,093300,6494615820,17420,17230,17440,17200,52339
20241219,093200,5589048250,17220,17150,17270,17140,15788
20241219,093100,5317158950,17150,17160,17190,17110,4361
20241219,093000,5242349720,17190,17190,17210,17160,13187
20241219,092900,5015529540,17210,17180,17230,17160,12946
20241219,092800,4792972660,17180,17020,17220,17010,45718
20241219,092700,4009261230,17020,17120,17130,16970,13761
20241219,092600,3774473060,17120,17030,17130,17010,19714
20241219,092500,3437749370,17030,17000,17040,16980,13543
20241219,092400,3207453390,17000,16940,17000,16940,10393
20241219,092300,3031123730,16940,16930,16940,16920,3920
20241219,092200,2964736530,16930,16890,16930,16860,4915
20241219,092100,2881640990,16890,16920,16920,16840,3699
20241219,092000,2819206320,16920,16900,16930,16900,4660
20241219,091900,2740396690,16890,16830,16890,16820,9785
20241219,091800,2575449510,16830,16800,16840,16800,3456
20241219,091700,2517302740,16820,16840,16840,16770,4881
20241219,091600,2435248130,16850,16830,16880,16830,4668
20241219,091500,2356534240,16840,16850,16890,16830,4129
20241219,091400,2286869350,16860,16890,16900,16850,1848
20241219,091300,2255677970,16890,16780,16890,16770,17859
20241219,091200,1955500330,16770,16740,16770,16710,9249
20241219,091100,1800662730,16730,16680,16740,16660,4232
20241219,091000,1730004090,16680,16720,16720,16650,3285
20241219,090900,1675168060,16720,16670,16770,16650,15525
20241219,090800,1415630360,16670,16730,16750,16620,5409
20241219,090700,1325306000,16750,16760,16830,16720,10044
20241219,090600,1156607210,16740,16670,16760,16660,22614
20241219,090500,778635630,16670,16680,16740,16600,7547
20241219,090400,652819120,16720,16460,16720,16460,13265
20241219,090300,432704010,16460,16390,16470,16340,4765
20241219,090200,354472380,16390,16140,16390,16140,4807
20241219,090100,276464050,16150,15920,16160,15920,3801
20241219,090000,215530790,15910,15900,16200,15830,13346