KissMeData/023160/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,190800,9804522700,17890,17890,17890,17890,13264
20241224,190700,9804522700,17890,17890,17890,17890,0
20241224,190600,9804522700,17890,17890,17890,17890,0
20241224,190500,9804522700,17890,17890,17890,17890,0
20241224,190400,9804522700,17890,17890,17890,17890,0
20241224,190300,9804522700,17890,17890,17890,17890,0
20241224,190200,9804522700,17890,17890,17890,17890,0
20241224,190100,9804522700,17890,17890,17890,17890,0
20241224,190000,9804522700,17890,17890,17890,17890,0
20241224,185900,9804522700,17890,17890,17890,17890,0
20241224,185800,9804522700,17890,17890,17890,17890,0
20241224,185700,9804522700,17890,17890,17890,17890,0
20241224,185600,9804522700,17890,17890,17890,17890,0
20241224,185500,9804522700,17890,17890,17890,17890,0
20241224,185400,9804522700,17890,17890,17890,17890,0
20241224,185300,9804522700,17890,17890,17890,17890,0
20241224,185200,9804522700,17890,17890,17890,17890,0
20241224,185100,9804522700,17890,17890,17890,17890,0
20241224,185000,9804522700,17890,17890,17890,17890,0
20241224,184900,9804522700,17890,17890,17890,17890,0
20241224,184800,9804522700,17890,17890,17890,17890,0
20241224,184700,9804522700,17890,17890,17890,17890,0
20241224,184600,9804522700,17890,17890,17890,17890,0
20241224,184500,9804522700,17890,17890,17890,17890,0
20241224,184400,9804522700,17890,17890,17890,17890,0
20241224,184300,9804522700,17890,17890,17890,17890,0
20241224,184200,9804522700,17890,17890,17890,17890,0
20241224,184100,9804522700,17890,17890,17890,17890,0
20241224,184000,9804522700,17890,17890,17890,17890,0
20241224,183900,9804522700,17890,17890,17890,17890,0
20241224,183800,9804522700,17890,17890,17890,17890,13264
20241224,183700,9804522700,17890,17890,17890,17890,0
20241224,183600,9804522700,17890,17890,17890,17890,0
20241224,183500,9804522700,17890,17890,17890,17890,0
20241224,183400,9804522700,17890,17890,17890,17890,0
20241224,183300,9804522700,17890,17890,17890,17890,0
20241224,183200,9804522700,17890,17890,17890,17890,0
20241224,183100,9804522700,17890,17890,17890,17890,0
20241224,183000,9804522700,17890,17890,17890,17890,0
20241224,182900,9804522700,17890,17890,17890,17890,0
20241224,182800,9804522700,17890,17890,17890,17890,0
20241224,182700,9804522700,17890,17890,17890,17890,0
20241224,182600,9804522700,17890,17890,17890,17890,0
20241224,182500,9804522700,17890,17890,17890,17890,0
20241224,182400,9804522700,17890,17890,17890,17890,0
20241224,182300,9804522700,17890,17890,17890,17890,0
20241224,182200,9804522700,17890,17890,17890,17890,0
20241224,182100,9804522700,17890,17890,17890,17890,0
20241224,182000,9804522700,17890,17890,17890,17890,0
20241224,181900,9804522700,17890,17890,17890,17890,0
20241224,181800,9804522700,17890,17890,17890,17890,0
20241224,181700,9804522700,17890,17890,17890,17890,0
20241224,181600,9804522700,17890,17890,17890,17890,0
20241224,181500,9804522700,17890,17890,17890,17890,0
20241224,181400,9804522700,17890,17890,17890,17890,0
20241224,181300,9804522700,17890,17890,17890,17890,0
20241224,181200,9804522700,17890,17890,17890,17890,0
20241224,181100,9804522700,17890,17890,17890,17890,0
20241224,181000,9804522700,17890,17890,17890,17890,0
20241224,180900,9804522700,17890,17890,17890,17890,0
20241224,180800,9804522700,17890,17890,17890,17890,13264
20241224,180700,9804522700,17890,17890,17890,17890,0
20241224,180600,9804522700,17890,17890,17890,17890,0
20241224,180500,9804522700,17890,17890,17890,17890,0
20241224,180400,9804522700,17890,17890,17890,17890,0
20241224,180300,9804522700,17890,17890,17890,17890,0
20241224,180200,9804522700,17890,17890,17890,17890,0
20241224,180100,9804522700,17890,17890,17890,17890,0
20241224,180000,9804522700,17890,17890,17890,17890,0
20241224,175900,9804522700,17890,17890,17890,17890,0
20241224,175800,9804522700,17890,17890,17890,17890,0
20241224,175700,9804522700,17890,17890,17890,17890,0
20241224,175600,9804522700,17890,17890,17890,17890,0
20241224,175500,9804522700,17890,17890,17890,17890,0
20241224,175400,9804522700,17890,17890,17890,17890,0
20241224,175300,9804522700,17890,17890,17890,17890,0
20241224,175200,9804522700,17890,17890,17890,17890,0
20241224,175100,9804522700,17890,17890,17890,17890,0
20241224,175000,9804522700,17890,17890,17890,17890,0
20241224,174900,9804522700,17890,17890,17890,17890,0
20241224,174800,9804522700,17890,17890,17890,17890,0
20241224,174700,9804522700,17890,17890,17890,17890,0
20241224,174600,9804522700,17890,17890,17890,17890,0
20241224,174500,9804522700,17890,17890,17890,17890,0
20241224,174400,9804522700,17890,17890,17890,17890,0
20241224,174300,9804522700,17890,17890,17890,17890,0
20241224,174200,9804522700,17890,17890,17890,17890,0
20241224,174100,9804522700,17890,17890,17890,17890,0
20241224,174000,9804522700,17890,17890,17890,17890,0
20241224,173900,9804522700,17890,17890,17890,17890,0
20241224,173800,9804522700,17890,17890,17890,17890,13264
20241224,173700,9804522700,17890,17890,17890,17890,0
20241224,173600,9804522700,17890,17890,17890,17890,0
20241224,173500,9804522700,17890,17890,17890,17890,0
20241224,173400,9804522700,17890,17890,17890,17890,0
20241224,173300,9804522700,17890,17890,17890,17890,0
20241224,173200,9804522700,17890,17890,17890,17890,0
20241224,173100,9804522700,17890,17890,17890,17890,0
20241224,173000,9804522700,17890,17890,17890,17890,0
20241224,172900,9804522700,17890,17890,17890,17890,0
20241224,172800,9804522700,17890,17890,17890,17890,0
20241224,172700,9804522700,17890,17890,17890,17890,0
20241224,172600,9804522700,17890,17890,17890,17890,0
20241224,172500,9804522700,17890,17890,17890,17890,0
20241224,172400,9804522700,17890,17890,17890,17890,0
20241224,172300,9804522700,17890,17890,17890,17890,0
20241224,172200,9804522700,17890,17890,17890,17890,0
20241224,172100,9804522700,17890,17890,17890,17890,0
20241224,172000,9804522700,17890,17890,17890,17890,0
20241224,171900,9804522700,17890,17890,17890,17890,0
20241224,171800,9804522700,17890,17890,17890,17890,0
20241224,171700,9804522700,17890,17890,17890,17890,0
20241224,171600,9804522700,17890,17890,17890,17890,0
20241224,171500,9804522700,17890,17890,17890,17890,0
20241224,171400,9804522700,17890,17890,17890,17890,0
20241224,171300,9804522700,17890,17890,17890,17890,0
20241224,171200,9804522700,17890,17890,17890,17890,0
20241224,171100,9804522700,17890,17890,17890,17890,0
20241224,171000,9804522700,17890,17890,17890,17890,0
20241224,170900,9804522700,17890,17890,17890,17890,0
20241224,170800,9804522700,17890,17890,17890,17890,13264
20241224,170700,9804522700,17890,17890,17890,17890,0
20241224,170600,9804522700,17890,17890,17890,17890,0
20241224,170500,9804522700,17890,17890,17890,17890,0
20241224,170400,9804522700,17890,17890,17890,17890,0
20241224,170300,9804522700,17890,17890,17890,17890,0
20241224,170200,9804522700,17890,17890,17890,17890,0
20241224,170100,9804522700,17890,17890,17890,17890,0
20241224,170000,9804522700,17890,17890,17890,17890,0
20241224,165900,9804522700,17890,17890,17890,17890,0
20241224,165800,9804522700,17890,17890,17890,17890,0
20241224,165700,9804522700,17890,17890,17890,17890,0
20241224,165600,9804522700,17890,17890,17890,17890,0
20241224,165500,9804522700,17890,17890,17890,17890,0
20241224,165400,9804522700,17890,17890,17890,17890,0
20241224,165300,9804522700,17890,17890,17890,17890,0
20241224,165200,9804522700,17890,17890,17890,17890,0
20241224,165100,9804522700,17890,17890,17890,17890,0
20241224,165000,9804522700,17890,17890,17890,17890,0
20241224,164900,9804522700,17890,17890,17890,17890,0
20241224,164800,9804522700,17890,17890,17890,17890,0
20241224,164700,9804522700,17890,17890,17890,17890,0
20241224,164600,9804522700,17890,17890,17890,17890,0
20241224,164500,9804522700,17890,17890,17890,17890,0
20241224,164400,9804522700,17890,17890,17890,17890,0
20241224,164300,9804522700,17890,17890,17890,17890,0
20241224,164200,9804522700,17890,17890,17890,17890,0
20241224,164100,9804522700,17890,17890,17890,17890,0
20241224,164000,9804522700,17890,17890,17890,17890,0
20241224,163900,9804522700,17890,17890,17890,17890,0
20241224,163800,9804522700,17890,17890,17890,17890,13264
20241224,163700,9804522700,17890,17890,17890,17890,0
20241224,163600,9804522700,17890,17890,17890,17890,0
20241224,163500,9804522700,17890,17890,17890,17890,0
20241224,163400,9804522700,17890,17890,17890,17890,0
20241224,163300,9804522700,17890,17890,17890,17890,0
20241224,163200,9804522700,17890,17890,17890,17890,0
20241224,163100,9804522700,17890,17890,17890,17890,0
20241224,163000,9804522700,17890,17890,17890,17890,0
20241224,162900,9804522700,17890,17890,17890,17890,0
20241224,162800,9804522700,17890,17890,17890,17890,0
20241224,162700,9804522700,17890,17890,17890,17890,0
20241224,162600,9804522700,17890,17890,17890,17890,0
20241224,162500,9804522700,17890,17890,17890,17890,0
20241224,162400,9804522700,17890,17890,17890,17890,0
20241224,162300,9804522700,17890,17890,17890,17890,0
20241224,162200,9804522700,17890,17890,17890,17890,0
20241224,162100,9804522700,17890,17890,17890,17890,0
20241224,162000,9804522700,17890,17890,17890,17890,0
20241224,161900,9804522700,17890,17890,17890,17890,0
20241224,161800,9804522700,17890,17890,17890,17890,0
20241224,161700,9804522700,17890,17890,17890,17890,0
20241224,161600,9804522700,17890,17890,17890,17890,0
20241224,161500,9804522700,17890,17890,17890,17890,0
20241224,161400,9804522700,17890,17890,17890,17890,0
20241224,161300,9804522700,17890,17890,17890,17890,0
20241224,161200,9804522700,17890,17890,17890,17890,0
20241224,161100,9804522700,17890,17890,17890,17890,0
20241224,161000,9804522700,17890,17890,17890,17890,0
20241224,160900,9804522700,17890,17890,17890,17890,0
20241224,160800,9804522700,17890,17890,17890,17890,13264
20241224,160700,9804522700,17890,17890,17890,17890,0
20241224,160600,9804522700,17890,17890,17890,17890,0
20241224,160500,9804522700,17890,17890,17890,17890,0
20241224,160400,9804522700,17890,17890,17890,17890,0
20241224,160300,9804522700,17890,17890,17890,17890,0
20241224,160200,9804522700,17890,17890,17890,17890,0
20241224,160100,9804522700,17890,17890,17890,17890,0
20241224,160000,9804522700,17890,17890,17890,17890,0
20241224,155900,9804522700,17890,17890,17890,17890,0
20241224,155800,9804522700,17890,17890,17890,17890,0
20241224,155700,9804522700,17890,17890,17890,17890,0
20241224,155600,9804522700,17890,17890,17890,17890,0
20241224,155500,9804522700,17890,17890,17890,17890,0
20241224,155400,9804522700,17890,17890,17890,17890,0
20241224,155300,9804522700,17890,17890,17890,17890,0
20241224,155200,9804522700,17890,17890,17890,17890,0
20241224,155100,9804522700,17890,17890,17890,17890,0
20241224,155000,9804522700,17890,17890,17890,17890,0
20241224,154900,9804522700,17890,17890,17890,17890,0
20241224,154800,9804522700,17890,17890,17890,17890,0
20241224,154700,9804522700,17890,17890,17890,17890,0
20241224,154600,9804522700,17890,17890,17890,17890,0
20241224,154500,9804522700,17890,17890,17890,17890,0
20241224,154400,9804522700,17890,17890,17890,17890,0
20241224,154300,9804522700,17890,17890,17890,17890,0
20241224,154200,9804522700,17890,17890,17890,17890,0
20241224,154100,9804522700,17890,17890,17890,17890,0
20241224,154000,9804522700,17890,17890,17890,17890,0
20241224,153900,9804522700,17890,17890,17890,17890,0
20241224,153800,9804522700,17890,17890,17890,17890,13264
20241224,153700,9804522700,17890,17890,17890,17890,0
20241224,153600,9804522700,17890,17890,17890,17890,0
20241224,153500,9804522700,17890,17890,17890,17890,0
20241224,153400,9804522700,17890,17890,17890,17890,0
20241224,153300,9804522700,17890,17890,17890,17890,0
20241224,153200,9804522700,17890,17890,17890,17890,0
20241224,153100,9804522700,17890,17890,17890,17890,0
20241224,153000,9804522700,17890,17890,17890,17890,13264
20241224,152900,9567229740,17900,17900,17900,17900,0
20241224,152800,9567229740,17900,17900,17900,17900,0
20241224,152700,9567229740,17900,17900,17900,17900,0
20241224,152600,9567229740,17900,17900,17900,17900,0
20241224,152500,9567229740,17900,17900,17900,17900,0
20241224,152400,9567229740,17900,17900,17900,17900,0
20241224,152300,9567229740,17900,17900,17900,17900,0
20241224,152200,9567229740,17900,17900,17900,17900,0
20241224,152100,9567229740,17900,17900,17900,17900,0
20241224,152000,9567229740,17900,17900,17900,17900,0
20241224,151900,9567229740,17900,17890,17900,17890,6199
20241224,151800,9456290630,17900,17930,17930,17900,2815
20241224,151700,9405880100,17930,17930,17950,17910,4489
20241224,151600,9325402450,17930,17950,17950,17930,5908
20241224,151500,9219408750,17950,17950,17950,17940,4327
20241224,151400,9141756250,17950,17970,17970,17950,1416
20241224,151300,9116322550,17970,17970,17980,17960,688
20241224,151200,9103962010,17970,17960,17980,17950,7924
20241224,151100,8961574930,17950,17960,17960,17950,842
20241224,151000,8946452780,17970,17950,17970,17920,4358
20241224,150900,8868248760,17950,17960,17980,17950,1870
20241224,150800,8834667810,17980,17980,17990,17950,4223
20241224,150700,8758796850,17990,17990,17990,17980,1289
20241224,150600,8735609700,17990,17980,17990,17960,769
20241224,150500,8721783220,17960,18000,18000,17960,4239
20241224,150400,8645590300,18000,18030,18030,17990,2622
20241224,150300,8598379390,18030,18010,18040,18000,1774
20241224,150200,8566407670,18010,17990,18010,17990,1767
20241224,150100,8534587680,17990,18000,18010,17990,1180
20241224,150000,8513347060,18000,17980,18010,17980,302
20241224,145900,8507913080,17990,17990,17990,17970,1229
20241224,145800,8485817800,17990,17990,18000,17980,312
20241224,145700,8480205160,18000,17960,18000,17950,4764
20241224,145600,8394568650,17960,18040,18040,17960,8484
20241224,145500,8241790320,18050,18050,18050,18040,4185
20241224,145400,8166269950,18060,18100,18100,18060,6155
20241224,145300,8054999680,18100,18100,18100,18090,673
20241224,145200,8042824360,18100,18110,18110,18100,1488
20241224,145100,8015890290,18110,18110,18110,18100,215
20241224,145000,8011997480,18110,18100,18110,18100,253
20241224,144900,8007417330,18100,18130,18130,18100,2794
20241224,144800,7956809450,18130,18120,18130,18120,54
20241224,144700,7955830890,18130,18120,18130,18120,137
20241224,144600,7953347610,18120,18110,18130,18110,459
20241224,144500,7945030060,18120,18120,18130,18120,381
20241224,144400,7938125750,18130,18120,18130,18110,332
20241224,144300,7932111450,18120,18140,18140,18120,809
20241224,144200,7917447230,18130,18160,18160,18130,1187
20241224,144100,7895907650,18150,18160,18160,18150,735
20241224,144000,7882565720,18160,18160,18160,18150,38
20241224,143900,7881875680,18160,18160,18160,18150,400
20241224,143800,7874612880,18160,18170,18170,18160,167
20241224,143700,7871579040,18160,18160,18170,18150,1751
20241224,143600,7839780280,18170,18150,18170,18150,995
20241224,143500,7821711170,18160,18170,18170,18160,706
20241224,143400,7808884090,18160,18160,18160,18140,1393
20241224,143300,7783587300,18170,18150,18170,18130,1845
20241224,143200,7750083040,18150,18150,18150,18130,409
20241224,143100,7742663710,18150,18150,18150,18140,291
20241224,143000,7737382420,18150,18150,18150,18140,111
20241224,142900,7735367930,18140,18140,18150,18140,453
20241224,142800,7727149760,18140,18140,18160,18140,206
20241224,142700,7723411090,18130,18120,18140,18110,1020
20241224,142600,7704925410,18120,18120,18120,18110,697
20241224,142500,7692297700,18120,18120,18120,18110,367
20241224,142400,7685648650,18120,18120,18120,18110,334
20241224,142300,7679597850,18110,18120,18130,18110,99
20241224,142200,7677803900,18110,18110,18120,18110,148
20241224,142100,7675123520,18120,18110,18120,18110,300
20241224,142000,7669689680,18110,18110,18120,18110,187
20241224,141900,7666302260,18100,18140,18140,18100,5124
20241224,141800,7573487900,18140,18150,18150,18140,326
20241224,141700,7567571370,18150,18150,18160,18150,157
20241224,141600,7564721790,18150,18150,18150,18140,755
20241224,141500,7551023560,18150,18150,18150,18140,224
20241224,141400,7546958380,18140,18140,18140,18140,181
20241224,141300,7543675040,18150,18150,18150,18140,318
20241224,141200,7537903380,18150,18150,18160,18140,1130
20241224,141100,7517399650,18150,18160,18160,18150,221
20241224,141000,7513386420,18160,18150,18170,18150,213
20241224,140900,7509518350,18150,18160,18160,18150,114
20241224,140800,7507448240,18150,18140,18160,18140,179
20241224,140700,7504198530,18140,18150,18150,18140,463
20241224,140600,7495797860,18150,18140,18160,18140,999
20241224,140500,7477667870,18140,18140,18150,18140,170
20241224,140400,7474583190,18140,18150,18150,18140,608
20241224,140300,7463548000,18150,18150,18160,18140,295
20241224,140200,7458193630,18150,18150,18160,18150,581
20241224,140100,7447643020,18140,18150,18160,18140,673
20241224,140000,7435428360,18140,18140,18150,18140,697
20241224,135900,7422779820,18130,18130,18150,18130,256
20241224,135800,7418133770,18140,18130,18140,18130,922
20241224,135700,7401409190,18130,18120,18130,18110,292
20241224,135600,7396117870,18120,18110,18120,18110,171
20241224,135500,7393019820,18110,18100,18110,18100,319
20241224,135400,7387244150,18100,18110,18110,18100,108
20241224,135300,7385288310,18110,18110,18110,18100,742
20241224,135200,7371851600,18110,18120,18120,18110,184
20241224,135100,7368517680,18110,18110,18120,18100,840
20241224,135000,7353305000,18120,18110,18120,18110,196
20241224,134900,7349755320,18110,18120,18130,18110,1436
20241224,134800,7323741720,18120,18110,18130,18110,24
20241224,134700,7323306850,18120,18110,18120,18110,238
20241224,134600,7318995580,18110,18150,18160,18110,1650
20241224,134500,7289085350,18150,18160,18160,18150,266
20241224,134400,7284256410,18160,18140,18160,18140,201
20241224,134300,7280606850,18160,18150,18160,18140,632
20241224,134200,7269140620,18150,18160,18160,18150,173
20241224,134100,7265998980,18150,18150,18160,18150,161
20241224,134000,7263076430,18150,18140,18160,18140,314
20241224,133900,7257374720,18150,18150,18160,18140,538
20241224,133800,7247609570,18150,18150,18160,18150,116
20241224,133700,7245504160,18160,18150,18160,18150,655
20241224,133600,7233613740,18160,18150,18170,18150,170
20241224,133500,7230525820,18160,18160,18160,18150,894
20241224,133400,7214291670,18150,18130,18160,18130,2478
20241224,133300,7169297970,18150,18150,18150,18130,128
20241224,133200,7166975000,18150,18140,18150,18130,364
20241224,133100,7160371410,18140,18150,18160,18140,283
20241224,133000,7155235060,18160,18150,18160,18150,290
20241224,132900,7149969720,18150,18140,18150,18140,20
20241224,132800,7149606760,18140,18120,18150,18120,205
20241224,132700,7145888840,18120,18150,18150,18120,1071
20241224,132600,7126452760,18160,18160,18180,18160,208
20241224,132500,7122672560,18160,18120,18170,18120,620
20241224,132400,7111420040,18120,18120,18170,18120,171
20241224,132300,7108319780,18100,18090,18110,18090,219
20241224,132200,7104354690,18100,18100,18100,18090,561
20241224,132100,7094201510,18100,18100,18110,18100,217
20241224,132000,7090273800,18100,18110,18110,18090,209
20241224,131900,7086492410,18100,18100,18110,18100,932
20241224,131800,7069620460,18100,18120,18120,18100,2687
20241224,131700,7020974950,18110,18110,18110,18110,132
20241224,131600,7018584430,18110,18120,18140,18110,1169
20241224,131500,6997395300,18120,18110,18130,18110,225
20241224,131400,6993317550,18110,18130,18140,18110,1720
20241224,131300,6962134930,18130,18170,18170,18130,4989
20241224,131200,6871569590,18170,18170,18190,18160,1309
20241224,131100,6847783090,18170,18180,18190,18170,489
20241224,131000,6838894080,18180,18190,18190,18180,104
20241224,130900,6837002530,18200,18190,18200,18180,301
20241224,130800,6831526410,18180,18190,18200,18180,389
20241224,130700,6824449600,18200,18200,18200,18190,123
20241224,130600,6822211500,18200,18190,18200,18180,563
20241224,130500,6811970070,18200,18200,18200,18200,4
20241224,130400,6811897270,18210,18180,18210,18180,242
20241224,130300,6807492680,18180,18170,18180,18170,200
20241224,130200,6803857760,18180,18190,18190,18180,1910
20241224,130100,6769133710,18190,18170,18190,18170,227
20241224,130000,6765005800,18190,18170,18190,18170,185
20241224,125900,6761643100,18170,18170,18190,18170,197
20241224,125800,6758061890,18170,18180,18180,18160,3299
20241224,125700,6698138190,18180,18180,18200,18180,358
20241224,125600,6691626740,18170,18170,18180,18160,118
20241224,125500,6689482710,18160,18180,18180,18160,506
20241224,125400,6680290930,18200,18200,18200,18170,869
20241224,125300,6664491190,18200,18210,18220,18200,1009
20241224,125200,6646122420,18210,18220,18230,18210,267
20241224,125100,6641258100,18210,18210,18230,18210,166
20241224,125000,6638235000,18210,18220,18240,18210,224
20241224,124900,6634151240,18240,18230,18240,18220,352
20241224,124800,6627734600,18240,18240,18240,18240,12
20241224,124700,6627515720,18230,18240,18240,18230,224
20241224,124600,6623430590,18230,18250,18260,18230,130
20241224,124500,6621059610,18250,18230,18270,18230,799
20241224,124400,6606476010,18240,18230,18240,18230,54
20241224,124300,6605491560,18240,18230,18250,18230,227
20241224,124200,6601351350,18230,18240,18240,18230,113
20241224,124100,6599290340,18240,18240,18240,18240,104
20241224,124000,6597393380,18250,18240,18260,18240,263
20241224,123900,6592593130,18240,18250,18270,18240,195
20241224,123800,6589033500,18250,18270,18280,18250,200
20241224,123700,6585380550,18260,18260,18270,18260,166
20241224,123600,6582348890,18240,18240,18260,18240,517
20241224,123500,6572910360,18240,18210,18240,18210,207
20241224,123400,6569138270,18210,18200,18220,18200,247
20241224,123300,6564640710,18210,18210,18210,18190,407
20241224,123200,6557235270,18210,18220,18250,18210,597
20241224,123100,6546357610,18220,18250,18250,18220,222
20241224,123000,6542310500,18250,18220,18250,18220,206
20241224,122900,6538554110,18210,18200,18210,18200,698
20241224,122800,6525848170,18190,18190,18200,18190,71
20241224,122700,6524556620,18190,18210,18210,18190,272
20241224,122600,6519606240,18190,18210,18210,18190,129
20241224,122500,6517257810,18190,18190,18210,18190,184
20241224,122400,6513908200,18210,18210,18210,18200,113
20241224,122300,6511851510,18210,18200,18210,18200,100
20241224,122200,6510030630,18200,18190,18200,18190,116
20241224,122100,6507919640,18190,18170,18190,18160,7888
20241224,122000,6364468690,18170,18180,18180,18170,1075
20241224,121900,6344935100,18170,18180,18180,18170,106
20241224,121800,6343008870,18180,18200,18220,18180,1796
20241224,121700,6310344680,18200,18190,18200,18190,640
20241224,121600,6298701990,18190,18200,18200,18190,659
20241224,121500,6286708710,18220,18200,18220,18190,122
20241224,121400,6284488420,18210,18200,18210,18200,273
20241224,121300,6279518070,18200,18210,18210,18200,353
20241224,121200,6273092840,18210,18220,18220,18200,63
20241224,121100,6271946140,18210,18190,18210,18190,351
20241224,121000,6265558410,18190,18190,18190,18190,230
20241224,120900,6261374710,18180,18180,18180,18180,574
20241224,120800,6250939390,18180,18190,18190,18170,891
20241224,120700,6234740090,18190,18200,18200,18190,105
20241224,120600,6232829190,18180,18190,18190,18170,908
20241224,120500,6216318510,18200,18210,18210,18200,990
20241224,120400,6198299860,18210,18200,18210,18200,260
20241224,120300,6193565400,18210,18210,18210,18200,418
20241224,120200,6185953810,18210,18210,18220,18210,121
20241224,120100,6183749550,18210,18220,18220,18200,844
20241224,120000,6168376590,18220,18250,18260,18220,1218
20241224,115900,6146162120,18250,18270,18270,18250,991
20241224,115800,6128068970,18270,18290,18290,18270,1237
20241224,115700,6105455620,18290,18290,18300,18290,262
20241224,115600,6100662780,18290,18280,18300,18280,486
20241224,115500,6091776870,18280,18300,18300,18280,904
20241224,115400,6075248840,18300,18290,18300,18290,150
20241224,115300,6072503890,18290,18340,18340,18290,802
20241224,115200,6057824000,18330,18330,18330,18320,163
20241224,115100,6054836820,18330,18300,18330,18300,431
20241224,115000,6046943720,18300,18290,18300,18290,169
20241224,114900,6043851360,18290,18310,18310,18290,2178
20241224,114800,6004007270,18310,18310,18310,18300,689
20241224,114700,5991395730,18300,18340,18350,18300,1033
20241224,114600,5972479430,18340,18350,18370,18340,1854
20241224,114500,5938450470,18350,18330,18350,18330,899
20241224,114400,5921962340,18330,18340,18340,18330,60
20241224,114300,5920862050,18330,18330,18330,18310,417
20241224,114200,5913219970,18340,18330,18340,18330,119
20241224,114100,5911038580,18330,18310,18330,18310,114
20241224,114000,5908949360,18300,18310,18310,18300,1366
20241224,113900,5883939540,18310,18310,18310,18300,150
20241224,113800,5881193420,18310,18310,18310,18300,1141
20241224,113700,5860307470,18310,18320,18320,18310,461
20241224,113600,5851866550,18330,18330,18340,18320,483
20241224,113500,5843013300,18330,18320,18330,18320,214
20241224,113400,5839091370,18320,18320,18320,18310,389
20241224,113300,5831967610,18320,18320,18340,18310,1452
20241224,113200,5805366830,18330,18310,18340,18290,1339
20241224,113100,5780841230,18310,18300,18310,18290,274
20241224,113000,5775828340,18290,18280,18290,18280,372
20241224,112900,5769024900,18290,18300,18300,18290,344
20241224,112800,5762732300,18290,18300,18300,18290,247
20241224,112700,5758213810,18300,18280,18300,18270,111
20241224,112600,5756182980,18280,18280,18290,18280,139
20241224,112500,5753641500,18270,18260,18270,18260,48
20241224,112400,5752764660,18260,18280,18300,18260,646
20241224,112300,5740964600,18280,18270,18280,18260,112
20241224,112200,5738919310,18280,18310,18320,18270,488
20241224,112100,5729990090,18310,18310,18310,18280,444
20241224,112000,5721868710,18310,18310,18310,18310,687
20241224,111900,5709289740,18310,18340,18340,18310,418
20241224,111800,5701629540,18340,18290,18340,18290,2637
20241224,111700,5653341780,18280,18270,18300,18270,257
20241224,111600,5648640550,18270,18240,18310,18240,2475
20241224,111500,5603408420,18240,18240,18250,18240,136
20241224,111400,5600926770,18240,18230,18240,18230,86
20241224,111300,5599358240,18230,18250,18250,18230,637
20241224,111200,5587744460,18240,18240,18240,18240,241
20241224,111100,5583348620,18240,18240,18240,18240,1290
20241224,111000,5559819020,18240,18240,18240,18240,88
20241224,110900,5558213900,18250,18240,18250,18240,1600
20241224,110800,5529014490,18240,18250,18250,18230,171
20241224,110700,5525894470,18250,18230,18250,18210,1706
20241224,110600,5494782740,18230,18220,18230,18190,497
20241224,110500,5485724780,18190,18220,18220,18190,617
20241224,110400,5474488290,18230,18220,18230,18210,218
20241224,110300,5470516100,18220,18230,18240,18220,164
20241224,110200,5467525670,18230,18200,18230,18200,299
20241224,110100,5462077590,18190,18190,18200,18180,137
20241224,110000,5459584600,18190,18170,18190,18170,1091
20241224,105900,5439757190,18180,18180,18180,18180,379
20241224,105800,5432866970,18170,18180,18180,18170,571
20241224,105700,5422488360,18190,18210,18210,18180,1022
20241224,105600,5403889190,18220,18210,18220,18210,91
20241224,105500,5402231200,18210,18210,18230,18200,373
20241224,105400,5395437300,18200,18200,18210,18200,53
20241224,105300,5394472680,18180,18220,18220,18180,401
20241224,105200,5387174090,18230,18250,18250,18220,448
20241224,105100,5379005100,18250,18250,18260,18240,393
20241224,105000,5371834520,18260,18260,18270,18260,650
20241224,104900,5359964670,18250,18260,18280,18250,688
20241224,104800,5347402850,18280,18260,18300,18260,913
20241224,104700,5330709300,18250,18250,18250,18250,843
20241224,104600,5315324550,18240,18240,18250,18240,691
20241224,104500,5302715600,18250,18240,18250,18240,175
20241224,104400,5299522730,18240,18220,18240,18220,101
20241224,104300,5297682050,18220,18180,18220,18180,574
20241224,104200,5287229640,18160,18200,18200,18160,1065
20241224,104100,5267880390,18200,18240,18240,18200,1142
20241224,104000,5247074180,18240,18260,18260,18240,286
20241224,103900,5241855880,18260,18300,18300,18260,491
20241224,103800,5232883250,18300,18300,18300,18280,755
20241224,103700,5219068790,18300,18280,18300,18280,294
20241224,103600,5213690640,18270,18290,18290,18270,447
20241224,103500,5205518390,18280,18280,18280,18280,63
20241224,103400,5204366750,18270,18260,18280,18260,228
20241224,103300,5200201550,18260,18240,18260,18240,139
20241224,103200,5197665130,18240,18210,18240,18210,698
20241224,103100,5184943810,18210,18240,18240,18210,241
20241224,103000,5180551960,18240,18250,18250,18220,377
20241224,102900,5173678980,18210,18230,18240,18210,872
20241224,102800,5157783140,18230,18260,18260,18230,1431
20241224,102700,5131677800,18270,18280,18290,18270,422
20241224,102600,5123962880,18290,18270,18300,18240,2993
20241224,102500,5069254790,18270,18260,18270,18260,409
20241224,102400,5061786440,18260,18240,18260,18240,452
20241224,102300,5053540410,18230,18220,18230,18220,277
20241224,102200,5048493080,18220,18230,18230,18220,1838
20241224,102100,5014998440,18230,18220,18230,18220,108
20241224,102000,5013030390,18230,18230,18240,18220,433
20241224,101900,5005136560,18240,18220,18240,18220,101
20241224,101800,5003294440,18220,18210,18220,18210,409
20241224,101700,4995845790,18200,18200,18210,18200,313
20241224,101600,4990148380,18200,18210,18210,18200,520
20241224,101500,4980682440,18210,18220,18260,18210,73
20241224,101400,4979352090,18210,18190,18210,18190,78
20241224,101300,4977932050,18190,18190,18260,18180,252
20241224,101200,4973345440,18190,18160,18280,18160,886
20241224,101100,4957226850,18160,18190,18220,18160,435
20241224,101000,4949321630,18180,18160,18180,18150,1360
20241224,100900,4924626700,18160,18160,18160,18150,1367
20241224,100800,4899812400,18160,18210,18210,18150,3272
20241224,100700,4840356400,18210,18200,18210,18190,330
20241224,100600,4834350310,18210,18190,18210,18190,3495
20241224,100500,4770740800,18200,18170,18260,18170,870
20241224,100400,4754908000,18170,18250,18250,18160,2136
20241224,100300,4716007130,18260,18270,18290,18250,2852
20241224,100200,4663899740,18270,18250,18270,18230,250
20241224,100100,4659336290,18250,18250,18260,18230,773
20241224,100000,4645226450,18260,18280,18280,18260,1404
20241224,095900,4619574280,18270,18290,18290,18270,314
20241224,095800,4613837020,18290,18270,18300,18270,268
20241224,095700,4608937400,18270,18230,18270,18210,1681
20241224,095600,4578293640,18250,18240,18250,18230,772
20241224,095500,4564217650,18250,18250,18260,18240,1488
20241224,095400,4537062290,18260,18250,18260,18240,681
20241224,095300,4524634110,18250,18260,18260,18250,741
20241224,095200,4511109160,18260,18290,18290,18260,570
20241224,095100,4500688390,18290,18300,18300,18280,1265
20241224,095000,4477553110,18300,18330,18340,18300,2223
20241224,094900,4436831390,18340,18230,18350,18220,1510
20241224,094800,4409235080,18250,18210,18260,18210,761
20241224,094700,4395350100,18210,18240,18260,18210,847
20241224,094600,4379902650,18240,18190,18240,18190,1325
20241224,094500,4355776970,18190,18190,18190,18180,133
20241224,094400,4353358960,18200,18230,18270,18180,1741
20241224,094300,4321604760,18230,18130,18230,18130,862
20241224,094200,4305917860,18140,18120,18140,18110,1671
20241224,094100,4275640870,18120,18150,18150,18120,2439
20241224,094000,4231404370,18150,18170,18170,18150,557
20241224,093900,4221291500,18160,18160,18170,18150,417
20241224,093800,4213720420,18160,18200,18200,18150,1365
20241224,093700,4188925030,18200,18200,18200,18190,154
20241224,093600,4186123620,18200,18160,18210,18160,2339
20241224,093500,4143611710,18170,18170,18180,18170,1236
20241224,093400,4121151800,18170,18170,18180,18170,772
20241224,093300,4107120410,18180,18220,18220,18170,850
20241224,093200,4091652470,18210,18190,18210,18190,399
20241224,093100,4084388440,18200,18170,18200,18160,1215
20241224,093000,4062305770,18170,18160,18170,18150,351
20241224,092900,4055930810,18160,18140,18170,18130,2232
20241224,092800,4015425790,18130,18210,18210,18110,5153
20241224,092700,3921894050,18210,18240,18280,18210,2471
20241224,092600,3876775330,18240,18240,18260,18210,4017
20241224,092500,3803511160,18210,18130,18240,18080,3522
20241224,092400,3739656380,18120,18250,18250,18010,14234
20241224,092300,3481538090,18250,18340,18370,18250,3857
20241224,092200,3411004560,18340,18310,18410,18250,8011
20241224,092100,3264354660,18330,18450,18470,18300,9844
20241224,092000,3083347560,18460,18590,18590,18460,10322
20241224,091900,2892196610,18600,18620,18650,18540,21621
20241224,091800,2490329730,18610,18540,18610,18530,11802
20241224,091700,2271062790,18520,18560,18570,18500,8869
20241224,091600,2106636360,18560,18460,18580,18450,11093
20241224,091500,1901182570,18480,18400,18490,18400,3498
20241224,091400,1836609260,18400,18400,18410,18340,8960
20241224,091300,1671940180,18410,18490,18490,18390,4036
20241224,091200,1597496310,18490,18320,18500,18320,13942
20241224,091100,1340244200,18320,18370,18370,18310,8102
20241224,091000,1191677420,18370,18430,18470,18370,5646
20241224,090900,1087643880,18440,18350,18440,18340,10078
20241224,090800,902485740,18350,18320,18360,18320,6430
20241224,090700,784549700,18330,18290,18370,18290,8018
20241224,090600,637533580,18290,18210,18300,18210,3967
20241224,090500,565059060,18220,18230,18230,18190,3176
20241224,090400,507231610,18230,18240,18240,18210,4980
20241224,090300,416476060,18240,18160,18250,18160,1780
20241224,090200,384101980,18180,18120,18190,18120,995
20241224,090100,366037320,18150,18270,18270,18110,9404
20241224,090000,194949620,18280,18280,18310,18230,10668