KissMeData/023160/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190800,12650497480,17880,17880,17880,17880,61661
20241220,190700,12650497480,17880,17880,17880,17880,0
20241220,190600,12650497480,17880,17880,17880,17880,0
20241220,190500,12650497480,17880,17880,17880,17880,0
20241220,190400,12650497480,17880,17880,17880,17880,0
20241220,190300,12650497480,17880,17880,17880,17880,0
20241220,190200,12650497480,17880,17880,17880,17880,0
20241220,190100,12650497480,17880,17880,17880,17880,0
20241220,190000,12650497480,17880,17880,17880,17880,0
20241220,185900,12650497480,17880,17880,17880,17880,0
20241220,185800,12650497480,17880,17880,17880,17880,0
20241220,185700,12650497480,17880,17880,17880,17880,0
20241220,185600,12650497480,17880,17880,17880,17880,0
20241220,185500,12650497480,17880,17880,17880,17880,0
20241220,185400,12650497480,17880,17880,17880,17880,0
20241220,185300,12650497480,17880,17880,17880,17880,0
20241220,185200,12650497480,17880,17880,17880,17880,0
20241220,185100,12650497480,17880,17880,17880,17880,0
20241220,185000,12650497480,17880,17880,17880,17880,0
20241220,184900,12650497480,17880,17880,17880,17880,0
20241220,184800,12650497480,17880,17880,17880,17880,0
20241220,184700,12650497480,17880,17880,17880,17880,0
20241220,184600,12650497480,17880,17880,17880,17880,0
20241220,184500,12650497480,17880,17880,17880,17880,0
20241220,184400,12650497480,17880,17880,17880,17880,0
20241220,184300,12650497480,17880,17880,17880,17880,0
20241220,184200,12650497480,17880,17880,17880,17880,0
20241220,184100,12650497480,17880,17880,17880,17880,0
20241220,184000,12650497480,17880,17880,17880,17880,0
20241220,183900,12650497480,17880,17880,17880,17880,0
20241220,183800,12650497480,17880,17880,17880,17880,61661
20241220,183700,12650497480,17880,17880,17880,17880,0
20241220,183600,12650497480,17880,17880,17880,17880,0
20241220,183500,12650497480,17880,17880,17880,17880,0
20241220,183400,12650497480,17880,17880,17880,17880,0
20241220,183300,12650497480,17880,17880,17880,17880,0
20241220,183200,12650497480,17880,17880,17880,17880,0
20241220,183100,12650497480,17880,17880,17880,17880,0
20241220,183000,12650497480,17880,17880,17880,17880,0
20241220,182900,12650497480,17880,17880,17880,17880,0
20241220,182800,12650497480,17880,17880,17880,17880,0
20241220,182700,12650497480,17880,17880,17880,17880,0
20241220,182600,12650497480,17880,17880,17880,17880,0
20241220,182500,12650497480,17880,17880,17880,17880,0
20241220,182400,12650497480,17880,17880,17880,17880,0
20241220,182300,12650497480,17880,17880,17880,17880,0
20241220,182200,12650497480,17880,17880,17880,17880,0
20241220,182100,12650497480,17880,17880,17880,17880,0
20241220,182000,12650497480,17880,17880,17880,17880,0
20241220,181900,12650497480,17880,17880,17880,17880,0
20241220,181800,12650497480,17880,17880,17880,17880,0
20241220,181700,12650497480,17880,17880,17880,17880,0
20241220,181600,12650497480,17880,17880,17880,17880,0
20241220,181500,12650497480,17880,17880,17880,17880,0
20241220,181400,12650497480,17880,17880,17880,17880,0
20241220,181300,12650497480,17880,17880,17880,17880,0
20241220,181200,12650497480,17880,17880,17880,17880,0
20241220,181100,12650497480,17880,17880,17880,17880,0
20241220,181000,12650497480,17880,17880,17880,17880,0
20241220,180900,12650497480,17880,17880,17880,17880,0
20241220,180800,12650497480,17880,17880,17880,17880,61661
20241220,180700,12650497480,17880,17880,17880,17880,0
20241220,180600,12650497480,17880,17880,17880,17880,0
20241220,180500,12650497480,17880,17880,17880,17880,0
20241220,180400,12650497480,17880,17880,17880,17880,0
20241220,180300,12650497480,17880,17880,17880,17880,0
20241220,180200,12650497480,17880,17880,17880,17880,0
20241220,180100,12650497480,17880,17880,17880,17880,0
20241220,180000,12650497480,17880,17880,17880,17880,0
20241220,175900,12650497480,17880,17880,17880,17880,0
20241220,175800,12650497480,17880,17880,17880,17880,0
20241220,175700,12650497480,17880,17880,17880,17880,0
20241220,175600,12650497480,17880,17880,17880,17880,0
20241220,175500,12650497480,17880,17880,17880,17880,0
20241220,175400,12650497480,17880,17880,17880,17880,0
20241220,175300,12650497480,17880,17880,17880,17880,0
20241220,175200,12650497480,17880,17880,17880,17880,0
20241220,175100,12650497480,17880,17880,17880,17880,0
20241220,175000,12650497480,17880,17880,17880,17880,0
20241220,174900,12650497480,17880,17880,17880,17880,0
20241220,174800,12650497480,17880,17880,17880,17880,0
20241220,174700,12650497480,17880,17880,17880,17880,0
20241220,174600,12650497480,17880,17880,17880,17880,0
20241220,174500,12650497480,17880,17880,17880,17880,0
20241220,174400,12650497480,17880,17880,17880,17880,0
20241220,174300,12650497480,17880,17880,17880,17880,0
20241220,174200,12650497480,17880,17880,17880,17880,0
20241220,174100,12650497480,17880,17880,17880,17880,0
20241220,174000,12650497480,17880,17880,17880,17880,0
20241220,173900,12650497480,17880,17880,17880,17880,0
20241220,173800,12650497480,17880,17880,17880,17880,61661
20241220,173700,12650497480,17880,17880,17880,17880,0
20241220,173600,12650497480,17880,17880,17880,17880,0
20241220,173500,12650497480,17880,17880,17880,17880,0
20241220,173400,12650497480,17880,17880,17880,17880,0
20241220,173300,12650497480,17880,17880,17880,17880,0
20241220,173200,12650497480,17880,17880,17880,17880,0
20241220,173100,12650497480,17880,17880,17880,17880,0
20241220,173000,12650497480,17880,17880,17880,17880,0
20241220,172900,12650497480,17880,17880,17880,17880,0
20241220,172800,12650497480,17880,17880,17880,17880,0
20241220,172700,12650497480,17880,17880,17880,17880,0
20241220,172600,12650497480,17880,17880,17880,17880,0
20241220,172500,12650497480,17880,17880,17880,17880,0
20241220,172400,12650497480,17880,17880,17880,17880,0
20241220,172300,12650497480,17880,17880,17880,17880,0
20241220,172200,12650497480,17880,17880,17880,17880,0
20241220,172100,12650497480,17880,17880,17880,17880,0
20241220,172000,12650497480,17880,17880,17880,17880,0
20241220,171900,12650497480,17880,17880,17880,17880,0
20241220,171800,12650497480,17880,17880,17880,17880,0
20241220,171700,12650497480,17880,17880,17880,17880,0
20241220,171600,12650497480,17880,17880,17880,17880,0
20241220,171500,12650497480,17880,17880,17880,17880,0
20241220,171400,12650497480,17880,17880,17880,17880,0
20241220,171300,12650497480,17880,17880,17880,17880,0
20241220,171200,12650497480,17880,17880,17880,17880,0
20241220,171100,12650497480,17880,17880,17880,17880,0
20241220,171000,12650497480,17880,17880,17880,17880,0
20241220,170900,12650497480,17880,17880,17880,17880,0
20241220,170800,12650497480,17880,17880,17880,17880,61661
20241220,170700,12650497480,17880,17880,17880,17880,0
20241220,170600,12650497480,17880,17880,17880,17880,0
20241220,170500,12650497480,17880,17880,17880,17880,0
20241220,170400,12650497480,17880,17880,17880,17880,0
20241220,170300,12650497480,17880,17880,17880,17880,0
20241220,170200,12650497480,17880,17880,17880,17880,0
20241220,170100,12650497480,17880,17880,17880,17880,0
20241220,170000,12650497480,17880,17880,17880,17880,0
20241220,165900,12650497480,17880,17880,17880,17880,0
20241220,165800,12650497480,17880,17880,17880,17880,0
20241220,165700,12650497480,17880,17880,17880,17880,0
20241220,165600,12650497480,17880,17880,17880,17880,0
20241220,165500,12650497480,17880,17880,17880,17880,0
20241220,165400,12650497480,17880,17880,17880,17880,0
20241220,165300,12650497480,17880,17880,17880,17880,0
20241220,165200,12650497480,17880,17880,17880,17880,0
20241220,165100,12650497480,17880,17880,17880,17880,0
20241220,165000,12650497480,17880,17880,17880,17880,0
20241220,164900,12650497480,17880,17880,17880,17880,0
20241220,164800,12650497480,17880,17880,17880,17880,0
20241220,164700,12650497480,17880,17880,17880,17880,0
20241220,164600,12650497480,17880,17880,17880,17880,0
20241220,164500,12650497480,17880,17880,17880,17880,0
20241220,164400,12650497480,17880,17880,17880,17880,0
20241220,164300,12650497480,17880,17880,17880,17880,0
20241220,164200,12650497480,17880,17880,17880,17880,0
20241220,164100,12650497480,17880,17880,17880,17880,0
20241220,164000,12650497480,17880,17880,17880,17880,0
20241220,163900,12650497480,17880,17880,17880,17880,0
20241220,163800,12650497480,17880,17880,17880,17880,61661
20241220,163700,12650497480,17880,17880,17880,17880,0
20241220,163600,12650497480,17880,17880,17880,17880,0
20241220,163500,12650497480,17880,17880,17880,17880,0
20241220,163400,12650497480,17880,17880,17880,17880,0
20241220,163300,12650497480,17880,17880,17880,17880,0
20241220,163200,12650497480,17880,17880,17880,17880,0
20241220,163100,12650497480,17880,17880,17880,17880,0
20241220,163000,12650497480,17880,17880,17880,17880,0
20241220,162900,12650497480,17880,17880,17880,17880,0
20241220,162800,12650497480,17880,17880,17880,17880,0
20241220,162700,12650497480,17880,17880,17880,17880,0
20241220,162600,12650497480,17880,17880,17880,17880,0
20241220,162500,12650497480,17880,17880,17880,17880,0
20241220,162400,12650497480,17880,17880,17880,17880,0
20241220,162300,12650497480,17880,17880,17880,17880,0
20241220,162200,12650497480,17880,17880,17880,17880,0
20241220,162100,12650497480,17880,17880,17880,17880,0
20241220,162000,12650497480,17880,17880,17880,17880,0
20241220,161900,12650497480,17880,17880,17880,17880,0
20241220,161800,12650497480,17880,17880,17880,17880,0
20241220,161700,12650497480,17880,17880,17880,17880,0
20241220,161600,12650497480,17880,17880,17880,17880,0
20241220,161500,12650497480,17880,17880,17880,17880,0
20241220,161400,12650497480,17880,17880,17880,17880,0
20241220,161300,12650497480,17880,17880,17880,17880,0
20241220,161200,12650497480,17880,17880,17880,17880,0
20241220,161100,12650497480,17880,17880,17880,17880,0
20241220,161000,12650497480,17880,17880,17880,17880,0
20241220,160900,12650497480,17880,17880,17880,17880,0
20241220,160800,12650497480,17880,17880,17880,17880,61661
20241220,160700,12650497480,17880,17880,17880,17880,0
20241220,160600,12650497480,17880,17880,17880,17880,0
20241220,160500,12650497480,17880,17880,17880,17880,0
20241220,160400,12650497480,17880,17880,17880,17880,0
20241220,160300,12650497480,17880,17880,17880,17880,0
20241220,160200,12650497480,17880,17880,17880,17880,0
20241220,160100,12650497480,17880,17880,17880,17880,0
20241220,160000,12650497480,17880,17880,17880,17880,0
20241220,155900,12650497480,17880,17880,17880,17880,0
20241220,155800,12650497480,17880,17880,17880,17880,0
20241220,155700,12650497480,17880,17880,17880,17880,0
20241220,155600,12650497480,17880,17880,17880,17880,0
20241220,155500,12650497480,17880,17880,17880,17880,0
20241220,155400,12650497480,17880,17880,17880,17880,0
20241220,155300,12650497480,17880,17880,17880,17880,0
20241220,155200,12650497480,17880,17880,17880,17880,0
20241220,155100,12650497480,17880,17880,17880,17880,0
20241220,155000,12650497480,17880,17880,17880,17880,0
20241220,154900,12650497480,17880,17880,17880,17880,0
20241220,154800,12650497480,17880,17880,17880,17880,0
20241220,154700,12650497480,17880,17880,17880,17880,0
20241220,154600,12650497480,17880,17880,17880,17880,0
20241220,154500,12650497480,17880,17880,17880,17880,0
20241220,154400,12650497480,17880,17880,17880,17880,0
20241220,154300,12650497480,17880,17880,17880,17880,0
20241220,154200,12650497480,17880,17880,17880,17880,0
20241220,154100,12650497480,17880,17880,17880,17880,0
20241220,154000,12650497480,17880,17880,17880,17880,0
20241220,153900,12650497480,17880,17880,17880,17880,0
20241220,153800,12650497480,17880,17880,17880,17880,61661
20241220,153700,12650497480,17880,17880,17880,17880,0
20241220,153600,12650497480,17880,17880,17880,17880,0
20241220,153500,12650497480,17880,17880,17880,17880,0
20241220,153400,12650497480,17880,17880,17880,17880,0
20241220,153300,12650497480,17880,17880,17880,17880,0
20241220,153200,12650497480,17880,17880,17880,17880,0
20241220,153100,12650497480,17880,17880,17880,17880,0
20241220,153000,12650497480,17880,17880,17880,17880,61661
20241220,152900,11547998800,18050,18050,18050,18050,0
20241220,152800,11547998800,18050,18050,18050,18050,0
20241220,152700,11547998800,18050,18050,18050,18050,0
20241220,152600,11547998800,18050,18050,18050,18050,0
20241220,152500,11547998800,18050,18050,18050,18050,0
20241220,152400,11547998800,18050,18050,18050,18050,0
20241220,152300,11547998800,18050,18050,18050,18050,0
20241220,152200,11547998800,18050,18050,18050,18050,0
20241220,152100,11547998800,18050,18050,18050,18050,0
20241220,152000,11547998800,18050,18050,18050,18050,0
20241220,151900,11547998800,18050,18040,18050,17990,6202
20241220,151800,11436179500,18050,18080,18090,18040,1820
20241220,151700,11403302510,18090,18070,18090,18060,1587
20241220,151600,11374612040,18070,18050,18070,18050,1436
20241220,151500,11348668060,18050,18040,18070,18040,1862
20241220,151400,11315048660,18050,18040,18050,18030,906
20241220,151300,11298704230,18030,18050,18050,18030,1352
20241220,151200,11274318880,18050,18020,18050,18010,1362
20241220,151100,11249758190,18020,18010,18020,18010,1575
20241220,151000,11221388080,18010,18010,18030,18010,1186
20241220,150900,11200018940,18020,18020,18020,18010,835
20241220,150800,11184976540,18030,18030,18030,18020,522
20241220,150700,11175568820,18030,18020,18040,18020,647
20241220,150600,11163901560,18030,18030,18030,18020,436
20241220,150500,11156042380,18030,18040,18050,18010,1111
20241220,150400,11136014780,18040,18040,18050,18020,3101
20241220,150300,11080088470,18040,18040,18040,18030,175
20241220,150200,11076931900,18030,18040,18050,18030,301
20241220,150100,11071503240,18030,17980,18030,17980,2881
20241220,150000,11019672640,17980,17980,17990,17980,495
20241220,145900,11010769600,17970,18010,18010,17960,4479
20241220,145800,10930205480,18010,18010,18010,18000,768
20241220,145700,10916380610,18020,18030,18030,18010,1424
20241220,145600,10890723090,18040,18050,18050,18030,338
20241220,145500,10884624270,18050,18050,18060,18040,1118
20241220,145400,10864444590,18050,18030,18050,18020,392
20241220,145300,10857376190,18020,18040,18050,18020,557
20241220,145200,10847333330,18040,18030,18050,18030,317
20241220,145100,10841614540,18040,18040,18040,18030,627
20241220,145000,10830303540,18040,18040,18040,18030,1102
20241220,144900,10810424060,18030,18030,18040,18010,1632
20241220,144800,10780998980,18040,18040,18040,18030,725
20241220,144700,10767921640,18050,18060,18060,18050,1805
20241220,144600,10735339480,18060,18060,18060,18050,444
20241220,144500,10727321340,18050,18080,18090,18050,1945
20241220,144400,10692168310,18080,18070,18090,18060,1071
20241220,144300,10672810370,18060,18080,18080,18060,878
20241220,144200,10656943160,18090,18030,18090,18020,1079
20241220,144100,10637453830,18020,18000,18020,17990,1534
20241220,144000,10609831170,18000,17990,18000,17990,714
20241220,143900,10596979280,18000,18010,18010,17980,1055
20241220,143800,10577995430,18010,17970,18010,17960,977
20241220,143700,10560431890,17970,17970,17980,17950,1514
20241220,143600,10533227480,17970,17970,17970,17960,888
20241220,143500,10517278110,17970,17960,17970,17950,305
20241220,143400,10511799590,17960,17970,17970,17940,912
20241220,143300,10495424550,17970,17990,17990,17960,674
20241220,143200,10483313600,17990,17990,17990,17980,464
20241220,143100,10474967320,17990,17990,18000,17970,803
20241220,143000,10460525280,17990,18000,18000,17990,585
20241220,142900,10449998060,18000,18000,18010,17990,195
20241220,142800,10446488540,18000,17990,18000,17990,311
20241220,142700,10440890550,17990,17990,17990,17980,584
20241220,142600,10430385000,17970,17980,17990,17970,366
20241220,142500,10423804190,17970,17980,17990,17970,467
20241220,142400,10415406470,17980,17970,18000,17970,402
20241220,142300,10408176410,17970,18000,18000,17970,800
20241220,142200,10393786290,17980,18020,18020,17980,3472
20241220,142100,10331301380,18020,18040,18040,18010,1170
20241220,142000,10310221660,18040,18040,18040,18020,567
20241220,141900,10300000710,18040,18030,18040,18020,242
20241220,141800,10295635620,18030,18040,18050,18020,665
20241220,141700,10283640650,18040,18050,18050,18040,527
20241220,141600,10274131760,18050,18060,18070,18050,609
20241220,141500,10263135970,18060,18030,18060,18030,558
20241220,141400,10253065510,18040,18050,18060,18040,606
20241220,141300,10242124230,18050,18040,18070,18030,320
20241220,141200,10236349720,18040,18020,18040,18010,530
20241220,141100,10226796580,18020,18020,18030,18020,944
20241220,141000,10209785370,18030,18040,18040,18020,288
20241220,140900,10204592220,18020,18070,18070,18020,548
20241220,140800,10194699300,18070,18050,18070,18050,801
20241220,140700,10180233440,18040,18030,18050,18030,618
20241220,140600,10169081560,18040,18060,18070,18030,1826
20241220,140500,10136120930,18060,18050,18070,18050,542
20241220,140400,10126330790,18050,18070,18090,18040,361
20241220,140300,10119810820,18070,18070,18080,18070,178
20241220,140200,10116593430,18070,18050,18070,18030,372
20241220,140100,10109877400,18070,18060,18070,18060,197
20241220,140000,10106318650,18050,18080,18080,18040,433
20241220,135900,10098498120,18080,18070,18100,18060,664
20241220,135800,10086493870,18080,18070,18100,18070,3287
20241220,135700,10027065660,18060,18010,18060,18000,2004
20241220,135600,9990941280,18000,18000,18000,17990,142
20241220,135500,9988385530,17990,18000,18000,17980,1010
20241220,135400,9970214040,17980,18010,18020,17980,1155
20241220,135300,9949426390,18010,18010,18010,18000,362
20241220,135200,9942907900,18000,18010,18020,18000,350
20241220,135100,9936604880,18010,18020,18020,18000,227
20241220,135000,9932515530,18020,18000,18020,18000,982
20241220,134900,9914834790,18000,18010,18010,18000,3005
20241220,134800,9860742180,18010,18020,18030,18010,334
20241220,134700,9854722710,18030,18040,18040,18010,614
20241220,134600,9843655310,18040,18020,18040,18020,741
20241220,134500,9830295480,18020,18020,18030,18010,304
20241220,134400,9824817290,18020,18040,18040,18020,792
20241220,134300,9810540800,18050,18020,18050,18020,359
20241220,134200,9804065100,18020,18020,18020,18010,420
20241220,134100,9796499200,18020,18030,18030,18000,1008
20241220,134000,9778350670,18040,18030,18040,18010,257
20241220,133900,9773717720,18030,18030,18040,18020,405
20241220,133800,9766416590,18030,18010,18040,18010,191
20241220,133700,9762974180,18010,18040,18050,18000,506
20241220,133600,9753852680,18040,18050,18050,18030,431
20241220,133500,9746075990,18050,18010,18050,18010,343
20241220,133400,9739890530,18000,18020,18020,17990,461
20241220,133300,9731592720,18030,18020,18050,18000,1933
20241220,133200,9696745580,18020,18010,18020,17990,1244
20241220,133100,9674347090,18010,18000,18030,17980,469
20241220,133000,9665905960,18000,17980,18000,17970,529
20241220,132900,9656393560,17970,18000,18000,17970,832
20241220,132800,9641438210,18000,17980,18020,17970,673
20241220,132700,9629331240,17980,17970,17990,17970,388
20241220,132600,9622353990,17970,17910,17970,17890,836
20241220,132500,9607355340,17910,17890,17910,17880,950
20241220,132400,9590349970,17890,17890,17910,17890,499
20241220,132300,9581420970,17900,17910,17910,17900,452
20241220,132200,9573328450,17900,17910,17910,17900,428
20241220,132100,9565664850,17900,17900,17910,17880,790
20241220,132000,9551531120,17910,17930,17930,17880,748
20241220,131900,9538134620,17930,17950,17950,17930,503
20241220,131800,9529108870,17950,17950,17950,17920,297
20241220,131700,9523781230,17950,17950,17960,17940,516
20241220,131600,9514518610,17950,17940,17970,17940,1386
20241220,131500,9489632500,17920,17890,17930,17880,1297
20241220,131400,9466420420,17880,17850,17880,17830,2465
20241220,131300,9422401420,17840,17820,17850,17810,557
20241220,131200,9412466670,17830,17850,17850,17810,8198
20241220,131100,9266216190,17850,17880,17880,17850,1904
20241220,131000,9232203660,17870,17890,17900,17870,1738
20241220,130900,9201117850,17890,17910,17910,17880,3570
20241220,130800,9137220680,17900,17950,17950,17900,1533
20241220,130700,9109752870,17950,17940,17960,17930,942
20241220,130600,9092850060,17940,17950,17960,17940,652
20241220,130500,9081146920,17950,17930,17950,17930,295
20241220,130400,9075854940,17930,17920,17930,17910,546
20241220,130300,9066071820,17920,17930,17930,17910,1213
20241220,130200,9044331670,17930,17930,17930,17920,499
20241220,130100,9035385020,17920,17960,17960,17920,672
20241220,130000,9023332230,17950,17960,17970,17950,537
20241220,125900,9013686680,17960,17970,17970,17960,470
20241220,125800,9005244210,17970,17960,17970,17940,719
20241220,125700,8992336210,17960,17950,17960,17940,291
20241220,125600,8987112120,17950,17940,17950,17930,784
20241220,125500,8973049350,17930,17940,17950,17930,1098
20241220,125400,8953356710,17940,17970,18000,17940,2339
20241220,125300,8911329040,17960,17960,17970,17940,1179
20241220,125200,8890162060,17960,17980,17980,17940,2380
20241220,125100,8847428590,17990,17990,18000,17980,1452
20241220,125000,8821318540,17990,18010,18020,17970,10379
20241220,124900,8634504340,18020,18050,18050,18010,1175
20241220,124800,8613326130,18050,18060,18060,18040,448
20241220,124700,8605241460,18060,18060,18060,18050,200
20241220,124600,8601629610,18060,18070,18070,18040,990
20241220,124500,8583760880,18060,18070,18070,18060,631
20241220,124400,8572362890,18060,18060,18080,18060,845
20241220,124300,8557100060,18060,18070,18070,18050,594
20241220,124200,8546371440,18080,18070,18080,18060,156
20241220,124100,8543551740,18070,18080,18090,18060,691
20241220,124000,8531062010,18080,18070,18080,18060,275
20241220,123900,8526091210,18070,18070,18080,18050,817
20241220,123800,8511330090,18070,18080,18090,18050,371
20241220,123700,8504626040,18080,18070,18080,18060,232
20241220,123600,8500433650,18070,18080,18080,18050,217
20241220,123500,8496511950,18080,18080,18080,18070,1937
20241220,123400,8461506600,18080,18030,18080,18030,1346
20241220,123300,8437184810,18030,18070,18070,18020,1346
20241220,123200,8412908190,18060,18080,18080,18060,288
20241220,123100,8407704540,18080,18070,18080,18060,280
20241220,123000,8402642920,18080,18080,18080,18060,1044
20241220,122900,8383774800,18080,18130,18130,18080,2086
20241220,122800,8346021510,18120,18120,18120,18100,815
20241220,122700,8331264520,18120,18120,18120,18120,293
20241220,122600,8325955360,18120,18130,18130,18100,544
20241220,122500,8316103290,18120,18100,18130,18100,571
20241220,122400,8305760400,18090,18100,18120,18090,1058
20241220,122300,8286609190,18100,18120,18120,18090,341
20241220,122200,8280435360,18120,18130,18130,18110,347
20241220,122100,8274147050,18130,18120,18130,18100,419
20241220,122000,8266556610,18120,18120,18130,18110,611
20241220,121900,8255486380,18120,18120,18120,18100,596
20241220,121800,8244690480,18120,18110,18120,18100,608
20241220,121700,8233679990,18110,18110,18120,18090,898
20241220,121600,8217418670,18120,18120,18130,18120,2357
20241220,121500,8174702660,18120,18110,18120,18090,1487
20241220,121400,8147777390,18110,18070,18120,18070,572
20241220,121300,8137428510,18070,18050,18070,18050,272
20241220,121200,8132517930,18050,18060,18060,18030,447
20241220,121100,8124448380,18050,18050,18060,18030,629
20241220,121000,8113102220,18050,18040,18050,18030,327
20241220,120900,8107202770,18040,18060,18060,18030,412
20241220,120800,8099765810,18050,18040,18060,18030,381
20241220,120700,8092890630,18040,18040,18050,18030,290
20241220,120600,8087659440,18040,18030,18040,18030,493
20241220,120500,8078769200,18030,18040,18040,18030,312
20241220,120400,8073140790,18040,18020,18050,18020,293
20241220,120300,8067855600,18030,18030,18050,18020,1140
20241220,120200,8047308050,18030,18050,18050,18000,3239
20241220,120100,7988948370,18050,18040,18050,18020,889
20241220,120000,7972919350,18040,18090,18090,18040,883
20241220,115900,7956972180,18090,18080,18090,18080,293
20241220,115800,7951672360,18090,18080,18100,18080,247
20241220,115700,7947203920,18090,18100,18100,18080,260
20241220,115600,7942500290,18100,18100,18100,18100,119
20241220,115500,7940346390,18100,18100,18100,18080,612
20241220,115400,7929276530,18100,18110,18120,18090,1077
20241220,115300,7909782880,18120,18110,18120,18100,231
20241220,115200,7905598360,18100,18140,18150,18100,1051
20241220,115100,7886559920,18140,18140,18150,18130,415
20241220,115000,7879032530,18140,18150,18150,18120,1458
20241220,114900,7852585670,18150,18120,18150,18120,1555
20241220,114800,7824386840,18120,18120,18120,18110,210
20241220,114700,7820581690,18120,18110,18130,18110,920
20241220,114600,7803908580,18130,18140,18140,18120,725
20241220,114500,7790766680,18140,18110,18140,18110,479
20241220,114400,7782082590,18110,18130,18130,18100,381
20241220,114300,7775182390,18130,18130,18130,18100,258
20241220,114200,7770505420,18130,18120,18130,18110,431
20241220,114100,7762695580,18120,18130,18130,18120,168
20241220,114000,7759650310,18130,18110,18130,18110,302
20241220,113900,7754176350,18130,18130,18130,18100,1189
20241220,113800,7732634830,18130,18140,18150,18120,1042
20241220,113700,7713731600,18140,18090,18140,18090,791
20241220,113600,7699407390,18100,18110,18110,18070,1398
20241220,113500,7674107970,18120,18130,18130,18100,857
20241220,113400,7658582530,18140,18080,18140,18080,4616
20241220,113300,7574935260,18080,18040,18080,18040,791
20241220,113200,7560645820,18040,18030,18040,18020,518
20241220,113100,7551306480,18030,18020,18030,18010,645
20241220,113000,7539680700,18010,18030,18040,18010,440
20241220,112900,7531750330,18030,18040,18040,18030,263
20241220,112800,7527007910,18040,18030,18050,18030,825
20241220,112700,7512129790,18050,18060,18060,18030,504
20241220,112600,7503035020,18060,18080,18080,18050,518
20241220,112500,7493679530,18080,18080,18080,18060,602
20241220,112400,7482801270,18080,18060,18090,18060,1503
20241220,112300,7455628150,18060,18060,18060,18040,663
20241220,112200,7443662550,18060,18050,18070,18050,193
20241220,112100,7440175380,18080,18050,18080,18040,1421
20241220,112000,7414525840,18050,17980,18050,17980,4254
20241220,111900,7337926000,17990,17980,17990,17970,1521
20241220,111800,7310587370,17980,17990,18000,17970,1097
20241220,111700,7290851830,17990,17960,17990,17960,181
20241220,111600,7287598670,17960,17960,17970,17950,2329
20241220,111500,7245773210,17970,18010,18010,17970,5100
20241220,111400,7154007500,18010,18030,18030,18010,473
20241220,111300,7145484890,18030,18030,18040,18020,614
20241220,111200,7134414540,18030,18040,18040,18030,161
20241220,111100,7131510370,18040,18080,18080,18000,4081
20241220,111000,7057948640,18090,18070,18100,18070,981
20241220,110900,7040208010,18060,18080,18080,18060,377
20241220,110800,7033398210,18080,18060,18090,18040,457
20241220,110700,7025143580,18060,18100,18100,18050,717
20241220,110600,7012180120,18100,18060,18120,18060,1035
20241220,110500,6993449590,18060,18050,18080,18050,806
20241220,110400,6978890100,18030,18040,18070,18010,903
20241220,110300,6962596300,18020,18040,18040,18010,1167
20241220,110200,6941565280,18030,18030,18050,18010,796
20241220,110100,6927213920,18040,18060,18060,18040,181
20241220,110000,6923946750,18070,18050,18070,18030,713
20241220,105900,6911080010,18060,18080,18080,18040,851
20241220,105800,6895710610,18080,18060,18080,18060,326
20241220,105700,6889817720,18060,18050,18070,18030,1125
20241220,105600,6869524980,18040,18080,18080,18040,528
20241220,105500,6859990420,18080,18070,18090,18050,1814
20241220,105400,6827238060,18080,18120,18120,18070,950
20241220,105300,6810046810,18120,18120,18120,18110,161
20241220,105200,6807129790,18120,18110,18120,18110,240
20241220,105100,6802781410,18110,18110,18120,18080,1886
20241220,105000,6768652330,18120,18070,18130,18060,1760
20241220,104900,6736820370,18080,18080,18090,18070,404
20241220,104800,6729515580,18080,18080,18080,18060,209
20241220,104700,6725737970,18070,18060,18070,18060,1434
20241220,104600,6699835630,18070,18100,18110,18070,783
20241220,104500,6685678660,18090,18130,18140,18090,854
20241220,104400,6670205790,18130,18110,18130,18100,452
20241220,104300,6662018380,18100,18150,18150,18090,1295
20241220,104200,6638546510,18140,18120,18150,18120,1166
20241220,104100,6617397140,18120,18110,18120,18080,835
20241220,104000,6602284380,18120,18130,18130,18100,372
20241220,103900,6595545840,18120,18130,18140,18120,508
20241220,103800,6586338680,18120,18130,18150,18120,931
20241220,103700,6569461710,18130,18090,18130,18090,297
20241220,103600,6564078380,18090,18050,18090,18050,1590
20241220,103500,6535343830,18050,18060,18070,18040,1088
20241220,103400,6515709790,18060,18080,18080,18030,1327
20241220,103300,6491744210,18080,18070,18080,18050,1334
20241220,103200,6467650340,18070,18080,18080,18070,84
20241220,103100,6466131650,18080,18040,18090,18040,613
20241220,103000,6455058550,18050,18060,18070,18040,1017
20241220,102900,6436692740,18060,18070,18070,18030,158
20241220,102800,6433839340,18070,18030,18080,18020,1401
20241220,102700,6408566960,18020,18010,18020,18010,553
20241220,102600,6398603010,18010,17980,18010,17980,682
20241220,102500,6386332510,17980,18020,18050,17980,3043
20241220,102400,6331534220,18020,18060,18060,18000,1544
20241220,102300,6303688020,18060,18100,18130,18060,1818
20241220,102200,6270780230,18110,18080,18120,18070,2663
20241220,102100,6222589170,18080,18070,18080,18070,574
20241220,102000,6212215090,18060,18060,18080,18040,811
20241220,101900,6197569050,18070,18040,18070,18000,1370
20241220,101800,6172865780,18040,18040,18090,18040,890
20241220,101700,6156793270,18050,18040,18050,18040,650
20241220,101600,6145063270,18040,18020,18050,18020,402
20241220,101500,6137810850,18020,18030,18040,18000,1327
20241220,101400,6113901290,18030,18090,18090,18030,401
20241220,101300,6106662360,18080,18090,18090,18050,259
20241220,101200,6101978560,18090,18000,18090,18000,2196
20241220,101100,6062373740,18000,18020,18030,18000,1701
20241220,101000,6031743300,18040,17990,18060,17970,2707
20241220,100900,5982987590,17990,17990,18020,17960,2344
20241220,100800,5940818990,17990,17980,18010,17980,564
20241220,100700,5930669860,18000,17960,18000,17950,2411
20241220,100600,5887331720,17960,17980,17990,17960,728
20241220,100500,5874246800,17990,17990,18000,17980,1117
20241220,100400,5854151180,18000,18010,18020,17990,1459
20241220,100300,5827885970,18000,18080,18090,18000,2047
20241220,100200,5790983510,18090,18070,18100,18050,884
20241220,100100,5774999400,18070,18040,18090,18040,1110
20241220,100000,5754944090,18040,18050,18060,18040,1013
20241220,095900,5736665140,18050,18020,18050,18020,667
20241220,095800,5724636510,18010,17990,18020,17980,980
20241220,095700,5706992110,17980,18000,18010,17960,2479
20241220,095600,5662388210,18010,17960,18020,17960,1724
20241220,095500,5631365680,17950,17910,17960,17910,1665
20241220,095400,5601514900,17930,17910,17950,17890,508
20241220,095300,5592417570,17900,17920,17920,17890,2224
20241220,095200,5552591860,17920,17920,17940,17910,1843
20241220,095100,5519571730,17920,17930,17930,17910,828
20241220,095000,5504729370,17920,17930,17930,17910,757
20241220,094900,5491161220,17930,17950,17950,17910,3530
20241220,094800,5427901800,17950,17960,17990,17950,2178
20241220,094700,5388762540,17970,18050,18050,17960,7028
20241220,094600,5262198210,18050,18090,18090,18050,1800
20241220,094500,5229669030,18110,18100,18140,18100,1409
20241220,094400,5204161680,18110,18160,18170,18100,3485
20241220,094300,5140975450,18160,18160,18210,18160,4569
20241220,094200,5057921600,18160,18160,18250,18160,13452
20241220,094100,4812949690,18140,18140,18150,18120,1920
20241220,094000,4778122800,18140,18180,18180,18120,5238
20241220,093900,4683038130,18180,18100,18190,18100,3794
20241220,093800,4614204880,18110,18150,18200,18110,5731
20241220,093700,4510233170,18140,18120,18210,18120,8286
20241220,093600,4359622020,18130,17990,18130,17990,5719
20241220,093500,4256328160,17990,17990,18010,17990,593
20241220,093400,4245654230,18000,18010,18010,17990,988
20241220,093300,4227868350,18010,17980,18010,17970,2459
20241220,093200,4183623190,17980,17910,17980,17900,1905
20241220,093100,4149441980,17910,17880,17910,17870,885
20241220,093000,4133613010,17880,17850,17910,17850,1753
20241220,092900,4102284270,17850,17870,17870,17840,8409
20241220,092800,3952145470,17890,17930,17950,17870,4997
20241220,092700,3862682790,17920,17910,17930,17900,2308
20241220,092600,3821330470,17910,17940,17940,17910,956
20241220,092500,3804198180,17950,18000,18010,17940,7369
20241220,092400,3671808440,17980,18020,18030,17980,3020
20241220,092300,3617414650,18020,18010,18020,17970,4048
20241220,092200,3544565530,18010,17900,18020,17900,2137
20241220,092100,3506145250,17900,17870,17900,17850,1564
20241220,092000,3478203760,17870,17940,17950,17860,1947
20241220,091900,3443327970,17950,17970,17970,17950,3031
20241220,091800,3388908040,17970,17870,17990,17870,3585
20241220,091700,3324551900,17900,17880,17900,17840,2297
20241220,091600,3283529880,17880,17850,17920,17850,3924
20241220,091500,3213347110,17850,17870,17880,17840,1598
20241220,091400,3184817640,17870,17850,17920,17840,6403
20241220,091300,3070416710,17870,17870,17920,17860,3639
20241220,091200,3005329430,17870,17810,17890,17810,10114
20241220,091100,2824703940,17810,17850,17850,17750,20093
20241220,091000,2467118540,17850,17900,17910,17840,16594
20241220,090900,2170374420,17900,17960,17960,17900,4324
20241220,090800,2092892540,17950,17900,18000,17900,4153
20241220,090700,2018326890,17900,17900,17910,17900,4413
20241220,090600,1939314210,17910,17930,18000,17900,9574
20241220,090500,1767650990,17940,18000,18020,17940,12478
20241220,090400,1543396640,18030,17980,18060,17970,7037
20241220,090300,1416683150,17970,18090,18130,17970,10280
20241220,090200,1231273380,18130,18070,18210,18060,15766
20241220,090100,945639670,18070,18010,18070,17860,22633
20241220,090000,539493190,18010,18200,18200,18000,29066