KissMeData/053690/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193700,3736521450,16990,16990,16990,16990,4887
20241220,193600,3736521450,16990,16990,16990,16990,0
20241220,193500,3736521450,16990,16990,16990,16990,0
20241220,193400,3736521450,16990,16990,16990,16990,0
20241220,193300,3736521450,16990,16990,16990,16990,0
20241220,193200,3736521450,16990,16990,16990,16990,0
20241220,193100,3736521450,16990,16990,16990,16990,0
20241220,193000,3736521450,16990,16990,16990,16990,0
20241220,192900,3736521450,16990,16990,16990,16990,0
20241220,192800,3736521450,16990,16990,16990,16990,0
20241220,192700,3736521450,16990,16990,16990,16990,0
20241220,192600,3736521450,16990,16990,16990,16990,0
20241220,192500,3736521450,16990,16990,16990,16990,0
20241220,192400,3736521450,16990,16990,16990,16990,0
20241220,192300,3736521450,16990,16990,16990,16990,0
20241220,192200,3736521450,16990,16990,16990,16990,0
20241220,192100,3736521450,16990,16990,16990,16990,0
20241220,192000,3736521450,16990,16990,16990,16990,0
20241220,191900,3736521450,16990,16990,16990,16990,0
20241220,191800,3736521450,16990,16990,16990,16990,0
20241220,191700,3736521450,16990,16990,16990,16990,0
20241220,191600,3736521450,16990,16990,16990,16990,0
20241220,191500,3736521450,16990,16990,16990,16990,0
20241220,191400,3736521450,16990,16990,16990,16990,0
20241220,191300,3736521450,16990,16990,16990,16990,0
20241220,191200,3736521450,16990,16990,16990,16990,0
20241220,191100,3736521450,16990,16990,16990,16990,0
20241220,191000,3736521450,16990,16990,16990,16990,0
20241220,190900,3736521450,16990,16990,16990,16990,0
20241220,190800,3736521450,16990,16990,16990,16990,0
20241220,190700,3736521450,16990,16990,16990,16990,4887
20241220,190600,3736521450,16990,16990,16990,16990,0
20241220,190500,3736521450,16990,16990,16990,16990,0
20241220,190400,3736521450,16990,16990,16990,16990,0
20241220,190300,3736521450,16990,16990,16990,16990,0
20241220,190200,3736521450,16990,16990,16990,16990,0
20241220,190100,3736521450,16990,16990,16990,16990,0
20241220,190000,3736521450,16990,16990,16990,16990,0
20241220,185900,3736521450,16990,16990,16990,16990,0
20241220,185800,3736521450,16990,16990,16990,16990,0
20241220,185700,3736521450,16990,16990,16990,16990,0
20241220,185600,3736521450,16990,16990,16990,16990,0
20241220,185500,3736521450,16990,16990,16990,16990,0
20241220,185400,3736521450,16990,16990,16990,16990,0
20241220,185300,3736521450,16990,16990,16990,16990,0
20241220,185200,3736521450,16990,16990,16990,16990,0
20241220,185100,3736521450,16990,16990,16990,16990,0
20241220,185000,3736521450,16990,16990,16990,16990,0
20241220,184900,3736521450,16990,16990,16990,16990,0
20241220,184800,3736521450,16990,16990,16990,16990,0
20241220,184700,3736521450,16990,16990,16990,16990,0
20241220,184600,3736521450,16990,16990,16990,16990,0
20241220,184500,3736521450,16990,16990,16990,16990,0
20241220,184400,3736521450,16990,16990,16990,16990,0
20241220,184300,3736521450,16990,16990,16990,16990,0
20241220,184200,3736521450,16990,16990,16990,16990,0
20241220,184100,3736521450,16990,16990,16990,16990,0
20241220,184000,3736521450,16990,16990,16990,16990,0
20241220,183900,3736521450,16990,16990,16990,16990,0
20241220,183800,3736521450,16990,16990,16990,16990,0
20241220,183700,3736521450,16990,16990,16990,16990,4887
20241220,183600,3736521450,16990,16990,16990,16990,0
20241220,183500,3736521450,16990,16990,16990,16990,0
20241220,183400,3736521450,16990,16990,16990,16990,0
20241220,183300,3736521450,16990,16990,16990,16990,0
20241220,183200,3736521450,16990,16990,16990,16990,0
20241220,183100,3736521450,16990,16990,16990,16990,0
20241220,183000,3736521450,16990,16990,16990,16990,0
20241220,182900,3736521450,16990,16990,16990,16990,0
20241220,182800,3736521450,16990,16990,16990,16990,0
20241220,182700,3736521450,16990,16990,16990,16990,0
20241220,182600,3736521450,16990,16990,16990,16990,0
20241220,182500,3736521450,16990,16990,16990,16990,0
20241220,182400,3736521450,16990,16990,16990,16990,0
20241220,182300,3736521450,16990,16990,16990,16990,0
20241220,182200,3736521450,16990,16990,16990,16990,0
20241220,182100,3736521450,16990,16990,16990,16990,0
20241220,182000,3736521450,16990,16990,16990,16990,0
20241220,181900,3736521450,16990,16990,16990,16990,0
20241220,181800,3736521450,16990,16990,16990,16990,0
20241220,181700,3736521450,16990,16990,16990,16990,0
20241220,181600,3736521450,16990,16990,16990,16990,0
20241220,181500,3736521450,16990,16990,16990,16990,0
20241220,181400,3736521450,16990,16990,16990,16990,0
20241220,181300,3736521450,16990,16990,16990,16990,0
20241220,181200,3736521450,16990,16990,16990,16990,0
20241220,181100,3736521450,16990,16990,16990,16990,0
20241220,181000,3736521450,16990,16990,16990,16990,0
20241220,180900,3736521450,16990,16990,16990,16990,0
20241220,180800,3736521450,16990,16990,16990,16990,0
20241220,180700,3736521450,16990,16990,16990,16990,4887
20241220,180600,3736521450,16990,16990,16990,16990,0
20241220,180500,3736521450,16990,16990,16990,16990,0
20241220,180400,3736521450,16990,16990,16990,16990,0
20241220,180300,3736521450,16990,16990,16990,16990,0
20241220,180200,3736521450,16990,16990,16990,16990,0
20241220,180100,3736521450,16990,16990,16990,16990,0
20241220,180000,3736521450,16990,16990,16990,16990,0
20241220,175900,3736521450,16990,16990,16990,16990,0
20241220,175800,3736521450,16990,16990,16990,16990,0
20241220,175700,3736521450,16990,16990,16990,16990,0
20241220,175600,3736521450,16990,16990,16990,16990,0
20241220,175500,3736521450,16990,16990,16990,16990,0
20241220,175400,3736521450,16990,16990,16990,16990,0
20241220,175300,3736521450,16990,16990,16990,16990,0
20241220,175200,3736521450,16990,16990,16990,16990,0
20241220,175100,3736521450,16990,16990,16990,16990,0
20241220,175000,3736521450,16990,16990,16990,16990,0
20241220,174900,3736521450,16990,16990,16990,16990,0
20241220,174800,3736521450,16990,16990,16990,16990,0
20241220,174700,3736521450,16990,16990,16990,16990,0
20241220,174600,3736521450,16990,16990,16990,16990,0
20241220,174500,3736521450,16990,16990,16990,16990,0
20241220,174400,3736521450,16990,16990,16990,16990,0
20241220,174300,3736521450,16990,16990,16990,16990,0
20241220,174200,3736521450,16990,16990,16990,16990,0
20241220,174100,3736521450,16990,16990,16990,16990,0
20241220,174000,3736521450,16990,16990,16990,16990,0
20241220,173900,3736521450,16990,16990,16990,16990,0
20241220,173800,3736521450,16990,16990,16990,16990,0
20241220,173700,3736521450,16990,16990,16990,16990,4887
20241220,173600,3736521450,16990,16990,16990,16990,0
20241220,173500,3736521450,16990,16990,16990,16990,0
20241220,173400,3736521450,16990,16990,16990,16990,0
20241220,173300,3736521450,16990,16990,16990,16990,0
20241220,173200,3736521450,16990,16990,16990,16990,0
20241220,173100,3736521450,16990,16990,16990,16990,0
20241220,173000,3736521450,16990,16990,16990,16990,0
20241220,172900,3736521450,16990,16990,16990,16990,0
20241220,172800,3736521450,16990,16990,16990,16990,0
20241220,172700,3736521450,16990,16990,16990,16990,0
20241220,172600,3736521450,16990,16990,16990,16990,0
20241220,172500,3736521450,16990,16990,16990,16990,0
20241220,172400,3736521450,16990,16990,16990,16990,0
20241220,172300,3736521450,16990,16990,16990,16990,0
20241220,172200,3736521450,16990,16990,16990,16990,0
20241220,172100,3736521450,16990,16990,16990,16990,0
20241220,172000,3736521450,16990,16990,16990,16990,0
20241220,171900,3736521450,16990,16990,16990,16990,0
20241220,171800,3736521450,16990,16990,16990,16990,0
20241220,171700,3736521450,16990,16990,16990,16990,0
20241220,171600,3736521450,16990,16990,16990,16990,0
20241220,171500,3736521450,16990,16990,16990,16990,0
20241220,171400,3736521450,16990,16990,16990,16990,0
20241220,171300,3736521450,16990,16990,16990,16990,0
20241220,171200,3736521450,16990,16990,16990,16990,0
20241220,171100,3736521450,16990,16990,16990,16990,0
20241220,171000,3736521450,16990,16990,16990,16990,0
20241220,170900,3736521450,16990,16990,16990,16990,0
20241220,170800,3736521450,16990,16990,16990,16990,0
20241220,170700,3736521450,16990,16990,16990,16990,4887
20241220,170600,3736521450,16990,16990,16990,16990,0
20241220,170500,3736521450,16990,16990,16990,16990,0
20241220,170400,3736521450,16990,16990,16990,16990,0
20241220,170300,3736521450,16990,16990,16990,16990,0
20241220,170200,3736521450,16990,16990,16990,16990,0
20241220,170100,3736521450,16990,16990,16990,16990,0
20241220,170000,3736521450,16990,16990,16990,16990,0
20241220,165900,3736521450,16990,16990,16990,16990,0
20241220,165800,3736521450,16990,16990,16990,16990,0
20241220,165700,3736521450,16990,16990,16990,16990,0
20241220,165600,3736521450,16990,16990,16990,16990,0
20241220,165500,3736521450,16990,16990,16990,16990,0
20241220,165400,3736521450,16990,16990,16990,16990,0
20241220,165300,3736521450,16990,16990,16990,16990,0
20241220,165200,3736521450,16990,16990,16990,16990,0
20241220,165100,3736521450,16990,16990,16990,16990,0
20241220,165000,3736521450,16990,16990,16990,16990,0
20241220,164900,3736521450,16990,16990,16990,16990,0
20241220,164800,3736521450,16990,16990,16990,16990,0
20241220,164700,3736521450,16990,16990,16990,16990,0
20241220,164600,3736521450,16990,16990,16990,16990,0
20241220,164500,3736521450,16990,16990,16990,16990,0
20241220,164400,3736521450,16990,16990,16990,16990,0
20241220,164300,3736521450,16990,16990,16990,16990,0
20241220,164200,3736521450,16990,16990,16990,16990,0
20241220,164100,3736521450,16990,16990,16990,16990,0
20241220,164000,3736521450,16990,16990,16990,16990,0
20241220,163900,3736521450,16990,16990,16990,16990,0
20241220,163800,3736521450,16990,16990,16990,16990,0
20241220,163700,3736521450,16990,16990,16990,16990,4887
20241220,163600,3736521450,16990,16990,16990,16990,0
20241220,163500,3736521450,16990,16990,16990,16990,0
20241220,163400,3736521450,16990,16990,16990,16990,0
20241220,163300,3736521450,16990,16990,16990,16990,0
20241220,163200,3736521450,16990,16990,16990,16990,0
20241220,163100,3736521450,16990,16990,16990,16990,0
20241220,163000,3736521450,16990,16990,16990,16990,0
20241220,162900,3736521450,16990,16990,16990,16990,0
20241220,162800,3736521450,16990,16990,16990,16990,0
20241220,162700,3736521450,16990,16990,16990,16990,0
20241220,162600,3736521450,16990,16990,16990,16990,0
20241220,162500,3736521450,16990,16990,16990,16990,0
20241220,162400,3736521450,16990,16990,16990,16990,0
20241220,162300,3736521450,16990,16990,16990,16990,0
20241220,162200,3736521450,16990,16990,16990,16990,0
20241220,162100,3736521450,16990,16990,16990,16990,0
20241220,162000,3736521450,16990,16990,16990,16990,0
20241220,161900,3736521450,16990,16990,16990,16990,0
20241220,161800,3736521450,16990,16990,16990,16990,0
20241220,161700,3736521450,16990,16990,16990,16990,0
20241220,161600,3736521450,16990,16990,16990,16990,0
20241220,161500,3736521450,16990,16990,16990,16990,0
20241220,161400,3736521450,16990,16990,16990,16990,0
20241220,161300,3736521450,16990,16990,16990,16990,0
20241220,161200,3736521450,16990,16990,16990,16990,0
20241220,161100,3736521450,16990,16990,16990,16990,0
20241220,161000,3736521450,16990,16990,16990,16990,0
20241220,160900,3736521450,16990,16990,16990,16990,0
20241220,160800,3736521450,16990,16990,16990,16990,0
20241220,160700,3736521450,16990,16990,16990,16990,4887
20241220,160600,3736521450,16990,16990,16990,16990,0
20241220,160500,3736521450,16990,16990,16990,16990,0
20241220,160400,3736521450,16990,16990,16990,16990,0
20241220,160300,3736521450,16990,16990,16990,16990,0
20241220,160200,3736521450,16990,16990,16990,16990,0
20241220,160100,3736521450,16990,16990,16990,16990,0
20241220,160000,3736521450,16990,16990,16990,16990,0
20241220,155900,3736521450,16990,16990,16990,16990,0
20241220,155800,3736521450,16990,16990,16990,16990,0
20241220,155700,3736521450,16990,16990,16990,16990,0
20241220,155600,3736521450,16990,16990,16990,16990,0
20241220,155500,3736521450,16990,16990,16990,16990,0
20241220,155400,3736521450,16990,16990,16990,16990,0
20241220,155300,3736521450,16990,16990,16990,16990,0
20241220,155200,3736521450,16990,16990,16990,16990,0
20241220,155100,3736521450,16990,16990,16990,16990,0
20241220,155000,3736521450,16990,16990,16990,16990,0
20241220,154900,3736521450,16990,16990,16990,16990,0
20241220,154800,3736521450,16990,16990,16990,16990,0
20241220,154700,3736521450,16990,16990,16990,16990,0
20241220,154600,3736521450,16990,16990,16990,16990,0
20241220,154500,3736521450,16990,16990,16990,16990,0
20241220,154400,3736521450,16990,16990,16990,16990,0
20241220,154300,3736521450,16990,16990,16990,16990,0
20241220,154200,3736521450,16990,16990,16990,16990,0
20241220,154100,3736521450,16990,16990,16990,16990,0
20241220,154000,3736521450,16990,16990,16990,16990,0
20241220,153900,3736521450,16990,16990,16990,16990,0
20241220,153800,3736521450,16990,16990,16990,16990,0
20241220,153700,3736521450,16990,16990,16990,16990,4887
20241220,153600,3736521450,16990,16990,16990,16990,0
20241220,153500,3736521450,16990,16990,16990,16990,0
20241220,153400,3736521450,16990,16990,16990,16990,0
20241220,153300,3736521450,16990,16990,16990,16990,0
20241220,153200,3736521450,16990,16990,16990,16990,0
20241220,153100,3736521450,16990,16990,16990,16990,0
20241220,153000,3736521450,16990,16990,16990,16990,4887
20241220,152900,3653491320,17030,17030,17030,17030,0
20241220,152800,3653491320,17030,17030,17030,17030,0
20241220,152700,3653491320,17030,17030,17030,17030,0
20241220,152600,3653491320,17030,17030,17030,17030,0
20241220,152500,3653491320,17030,17030,17030,17030,0
20241220,152400,3653491320,17030,17030,17030,17030,0
20241220,152300,3653491320,17030,17030,17030,17030,0
20241220,152200,3653491320,17030,17030,17030,17030,0
20241220,152100,3653491320,17030,17030,17030,17030,0
20241220,152000,3653491320,17030,17030,17030,17030,0
20241220,151900,3653491320,17030,17000,17030,17000,220
20241220,151800,3649750990,17010,17010,17010,17000,192
20241220,151700,3646486830,17020,17010,17020,17000,37
20241220,151600,3645857550,17030,17050,17050,17000,10
20241220,151500,3645687200,17050,16990,17050,16990,606
20241220,151400,3635385590,17000,17000,17000,16990,191
20241220,151300,3632139880,16990,17000,17000,16990,68
20241220,151200,3630983950,17000,17000,17000,16990,187
20241220,151100,3627805950,16990,16990,16990,16980,482
20241220,151000,3619617530,16990,16980,16990,16980,204
20241220,150900,3616151580,16990,16990,16990,16980,2018
20241220,150800,3581875900,16990,16990,17000,16990,649
20241220,150700,3570847250,16990,17000,17000,16990,1071
20241220,150600,3552640600,17000,17000,17010,17000,1073
20241220,150500,3534399340,17000,17020,17030,17000,3415
20241220,150400,3476319010,17020,17030,17030,17020,273
20241220,150300,3471671440,17030,17010,17030,17010,108
20241220,150200,3469834200,17030,17060,17060,17030,1000
20241220,150100,3452804130,17020,17020,17020,17010,143
20241220,150000,3450370300,17020,17020,17020,17020,184
20241220,145900,3447238620,17020,17030,17030,17010,175
20241220,145800,3444260330,17010,17020,17020,17010,216
20241220,145700,3440585460,17020,17020,17020,17010,1178
20241220,145600,3420537060,17020,17070,17070,17020,957
20241220,145500,3404238730,17080,17030,17080,17030,320
20241220,145400,3398774020,17080,17080,17080,17080,5
20241220,145300,3398688620,17080,17080,17080,17080,388
20241220,145200,3392061580,17080,17080,17080,17080,59
20241220,145100,3391053860,17090,17020,17090,17020,171
20241220,145000,3388142490,17020,17030,17040,17020,1355
20241220,144900,3365075150,17030,17030,17030,17030,0
20241220,144800,3365075150,17030,17030,17030,17030,117
20241220,144700,3363082640,17030,17040,17040,17020,303
20241220,144600,3357925450,17020,17030,17030,17020,261
20241220,144500,3353480750,17030,17070,17070,17030,113
20241220,144400,3351556100,17090,17030,17090,17030,519
20241220,144300,3342717120,17090,17040,17090,17030,281
20241220,144200,3337930580,17030,17100,17100,17030,205
20241220,144100,3334438380,17030,17050,17100,17030,606
20241220,144000,3324095780,17080,17080,17080,17080,5
20241220,143900,3324010380,17040,17050,17050,17040,70
20241220,143800,3322817070,17040,17040,17040,17040,380
20241220,143700,3316341870,17080,17030,17100,17030,87
20241220,143600,3314859940,17030,17030,17030,17030,422
20241220,143500,3307673280,17110,17100,17110,17020,5964
20241220,143400,3206001550,17080,17090,17090,17080,17
20241220,143300,3205711030,17100,17090,17100,17080,892
20241220,143200,3190467410,17090,17100,17100,17090,329
20241220,143100,3184841530,17090,17110,17110,17090,432
20241220,143000,3177453830,17100,17100,17100,17100,621
20241220,142900,3166834730,17100,17120,17120,17100,370
20241220,142800,3160506510,17100,17100,17100,17100,76
20241220,142700,3159206910,17100,17100,17100,17090,649
20241220,142600,3148109430,17100,17100,17120,17100,1423
20241220,142500,3123775930,17100,17130,17130,17100,1393
20241220,142400,3099941450,17130,17130,17130,17120,32
20241220,142300,3099393590,17120,17120,17120,17110,138
20241220,142200,3097031160,17130,17130,17130,17130,1
20241220,142100,3097014030,17120,17130,17130,17120,21
20241220,142000,3096654310,17130,17130,17130,17130,0
20241220,141900,3096654310,17130,17140,17140,17130,20
20241220,141800,3096311560,17150,17150,17150,17140,4
20241220,141700,3096242980,17140,17140,17150,17140,59
20241220,141600,3095231700,17140,17140,17140,17140,42
20241220,141500,3094511820,17150,17120,17150,17120,8
20241220,141400,3094374830,17120,17140,17150,17120,229
20241220,141300,3090453940,17140,17160,17160,17140,169
20241220,141200,3087557260,17140,17140,17140,17140,12
20241220,141100,3087351580,17140,17140,17140,17140,1
20241220,141000,3087334440,17140,17140,17140,17140,10
20241220,140900,3087163040,17140,17130,17140,17120,205
20241220,140800,3083653110,17140,17140,17140,17140,3
20241220,140700,3083601690,17140,17140,17140,17140,21
20241220,140600,3083241750,17130,17130,17130,17130,60
20241220,140500,3082213950,17140,17140,17140,17140,0
20241220,140400,3082213950,17140,17140,17140,17140,3
20241220,140300,3082162530,17140,17150,17150,17140,8
20241220,140200,3082025400,17160,17170,17170,17160,14
20241220,140100,3081785060,17180,17180,17180,17180,0
20241220,140000,3081785060,17180,17180,17180,17180,10
20241220,135900,3081613260,17180,17180,17180,17180,0
20241220,135800,3081613260,17180,17180,17180,17180,110
20241220,135700,3079723460,17180,17110,17190,17110,25
20241220,135600,3079294600,17180,17170,17180,17170,106
20241220,135500,3077474250,17160,17110,17160,17110,267
20241220,135400,3072898710,17100,17100,17100,17100,2
20241220,135300,3072864510,17100,17110,17110,17100,10
20241220,135200,3072693430,17110,17110,17110,17110,100
20241220,135100,3070982430,17110,17110,17110,17110,63
20241220,135000,3069904500,17110,17110,17110,17110,429
20241220,134900,3062564310,17110,17130,17130,17110,601
20241220,134800,3052277380,17120,17120,17120,17120,0
20241220,134700,3052277380,17120,17120,17130,17120,1801
20241220,134600,3021444190,17120,17120,17120,17120,32
20241220,134500,3020896350,17160,17120,17160,17120,71
20241220,134400,3019678830,17120,17120,17160,17120,216
20241220,134300,3015980710,17160,17160,17160,17160,3
20241220,134200,3015929230,17160,17120,17160,17120,169
20241220,134100,3013031950,17160,17160,17160,17160,19
20241220,134000,3012705910,17160,17160,17160,17110,11
20241220,133900,3012517200,17160,17120,17160,17120,701
20241220,133800,3000516040,17120,17120,17120,17120,0
20241220,133700,3000516040,17120,17120,17120,17120,5
20241220,133600,3000430440,17120,17130,17130,17120,700
20241220,133500,2988444440,17170,17180,17180,17170,512
20241220,133400,2979653300,17180,17160,17180,17160,32
20241220,133300,2979103820,17160,17160,17160,17160,2
20241220,133200,2979069500,17130,17130,17130,17130,10
20241220,133100,2978898200,17130,17160,17160,17120,659
20241220,133000,2967614130,17120,17150,17150,17120,127
20241220,132900,2965439590,17180,17180,17180,17180,44
20241220,132800,2964683670,17180,17180,17180,17180,11
20241220,132700,2964494690,17180,17180,17180,17180,32
20241220,132600,2963944930,17180,17180,17180,17110,1024
20241220,132500,2946400750,17180,17110,17180,17110,60
20241220,132400,2945371530,17120,17130,17130,17120,5
20241220,132300,2945285920,17110,17110,17110,17110,0
20241220,132200,2945285920,17110,17110,17120,17110,230
20241220,132100,2941350530,17110,17110,17110,17100,100
20241220,132000,2939639650,17100,17110,17150,17100,1408
20241220,131900,2915529880,17110,17110,17120,17110,666
20241220,131800,2904134600,17120,17120,17130,17110,649
20241220,131700,2893023820,17120,17140,17140,17120,643
20241220,131600,2882009140,17140,17150,17150,17140,675
20241220,131500,2870434600,17150,17150,17150,17140,162
20241220,131400,2867657300,17140,17150,17160,17140,428
20241220,131300,2860320080,17160,17170,17170,17160,86
20241220,131200,2858843980,17170,17180,17180,17170,95
20241220,131100,2857212600,17240,17240,17240,17240,0
20241220,131000,2857212600,17240,17160,17240,17160,82
20241220,130900,2855805400,17160,17240,17240,17160,827
20241220,130800,2841586000,17240,17250,17250,17240,24
20241220,130700,2841172220,17240,17300,17300,17240,801
20241220,130600,2827347290,17300,17290,17300,17270,97
20241220,130500,2825672040,17290,17250,17320,17250,308
20241220,130400,2820344920,17260,17290,17300,17260,533
20241220,130300,2811133370,17290,17290,17290,17290,3
20241220,130200,2811081500,17250,17270,17300,17250,3119
20241220,130100,2757161360,17240,17250,17270,17240,365
20241220,130000,2750864550,17240,17220,17240,17220,423
20241220,125900,2743577460,17210,17200,17210,17200,400
20241220,125800,2736696460,17170,17200,17200,17170,21
20241220,125700,2736335290,17200,17180,17220,17180,567
20241220,125600,2726588510,17200,17220,17220,17200,811
20241220,125500,2712627880,17220,17200,17220,17200,278
20241220,125400,2707844610,17200,17130,17200,17130,984
20241220,125300,2690921400,17130,17130,17130,17130,40
20241220,125200,2690236200,17120,17120,17120,17120,100
20241220,125100,2688524200,17120,17120,17120,17120,0
20241220,125000,2688524200,17120,17180,17200,17120,1467
20241220,124900,2663331000,17120,17110,17120,17110,945
20241220,124800,2647158760,17100,17110,17110,17100,286
20241220,124700,2642267680,17110,17110,17110,17110,20
20241220,124600,2641925480,17110,17130,17130,17110,841
20241220,124500,2627525700,17130,17130,17130,17130,218
20241220,124400,2623791360,17140,17140,17140,17140,50
20241220,124300,2622934360,17130,17150,17150,17130,950
20241220,124200,2606642790,17150,17160,17160,17150,584
20241220,124100,2596626240,17160,17170,17170,17160,49
20241220,124000,2595785120,17170,17180,17180,17170,80
20241220,123900,2594411330,17180,17190,17190,17180,22
20241220,123800,2594033350,17190,17190,17190,17190,1
20241220,123700,2594016160,17190,17190,17190,17190,0
20241220,123600,2594016160,17190,17190,17190,17190,39
20241220,123500,2593345750,17190,17190,17190,17190,0
20241220,123400,2593345750,17190,17180,17190,17180,172
20241220,123300,2590390690,17180,17180,17180,17180,29
20241220,123200,2589892470,17200,17200,17200,17200,5
20241220,123100,2589806470,17200,17190,17200,17190,62
20241220,123000,2588740590,17190,17190,17190,17190,3
20241220,122900,2588689020,17190,17190,17190,17190,5
20241220,122800,2588603070,17190,17190,17190,17190,1
20241220,122700,2588585880,17190,17160,17190,17150,6
20241220,122600,2588482930,17130,17130,17130,17130,0
20241220,122500,2588482930,17130,17140,17140,17130,79
20241220,122400,2587129020,17140,17180,17180,17140,394
20241220,122300,2580369280,17160,17160,17160,17160,0
20241220,122200,2580369280,17160,17160,17160,17160,18
20241220,122100,2580060400,17160,17160,17160,17160,53
20241220,122000,2579150920,17160,17160,17160,17160,26
20241220,121900,2578704760,17100,17160,17160,17100,695
20241220,121800,2566820200,17160,17110,17160,17100,1180
20241220,121700,2546604220,17100,17100,17100,17100,3
20241220,121600,2546552920,17130,17100,17130,17100,191
20241220,121500,2543285980,17100,17120,17120,17100,110
20241220,121400,2541404310,17100,17120,17120,17100,158
20241220,121300,2538702450,17130,17130,17130,17130,26
20241220,121200,2538257070,17130,17130,17130,17130,30
20241220,121100,2537743170,17080,17080,17110,17070,1048
20241220,121000,2519843450,17080,17070,17080,17070,597
20241220,120900,2509651310,17070,17080,17080,17070,949
20241220,120800,2493445160,17080,17090,17090,17080,1480
20241220,120700,2468159060,17090,17100,17100,17090,1152
20241220,120600,2448459980,17100,17100,17100,17100,153
20241220,120500,2445843680,17100,17110,17110,17100,1221
20241220,120400,2424963810,17110,17170,17170,17110,259
20241220,120300,2420528490,17180,17110,17190,17100,1615
20241220,120200,2392896930,17110,17180,17180,17110,3817
20241220,120100,2327419450,17190,17190,17190,17190,361
20241220,120000,2321213860,17200,17210,17210,17200,816
20241220,115900,2307178640,17210,17210,17210,17210,0
20241220,115800,2307178640,17210,17210,17210,17210,0
20241220,115700,2307178640,17210,17210,17210,17210,38
20241220,115600,2306524660,17230,17210,17230,17210,25
20241220,115500,2306094390,17210,17210,17210,17210,0
20241220,115400,2306094390,17210,17240,17240,17210,180
20241220,115300,2302996560,17210,17210,17210,17210,0
20241220,115200,2302996560,17210,17210,17210,17210,11
20241220,115100,2302807250,17240,17240,17240,17240,61
20241220,115000,2301755610,17210,17210,17240,17210,3
20241220,114900,2301703950,17240,17240,17240,17240,3
20241220,114800,2301652230,17250,17220,17250,17200,712
20241220,114700,2289400210,17250,17250,17250,17210,67
20241220,114600,2288247010,17210,17220,17220,17210,100
20241220,114500,2286525370,17250,17220,17250,17220,3
20241220,114400,2286473680,17220,17250,17250,17220,55
20241220,114300,2285525080,17260,17260,17260,17260,0
20241220,114200,2285525080,17260,17260,17260,17210,1040
20241220,114100,2267612520,17230,17230,17230,17230,50
20241220,114000,2266751020,17260,17260,17260,17260,0
20241220,113900,2266751020,17260,17260,17260,17230,74
20241220,113800,2265475280,17270,17260,17270,17230,739
20241220,113700,2252734600,17290,17290,17290,17290,0
20241220,113600,2252734600,17290,17290,17290,17290,17
20241220,113500,2252440670,17290,17290,17290,17290,0
20241220,113400,2252440670,17290,17260,17290,17250,305
20241220,113300,2247177880,17300,17300,17300,17300,152
20241220,113200,2244548280,17300,17300,17300,17300,2
20241220,113100,2244513680,17300,17300,17300,17300,0
20241220,113000,2244513680,17300,17260,17300,17260,121
20241220,112900,2242424580,17300,17300,17300,17300,4
20241220,112800,2242355380,17300,17260,17300,17260,344
20241220,112700,2236417900,17260,17260,17260,17250,182
20241220,112600,2233278350,17250,17250,17250,17250,200
20241220,112500,2229828350,17260,17260,17260,17260,55
20241220,112400,2228879050,17250,17250,17300,17250,313
20241220,112300,2223479570,17250,17260,17300,17250,469
20241220,112200,2215388960,17300,17300,17300,17300,0
20241220,112100,2215388960,17300,17300,17300,17250,21
20241220,112000,2215026460,17250,17260,17260,17250,63
20241220,111900,2213939310,17320,17270,17320,17260,43
20241220,111800,2213196200,17320,17320,17320,17320,0
20241220,111700,2213196200,17320,17290,17320,17270,938
20241220,111600,2196983260,17330,17300,17330,17290,111
20241220,111500,2195063030,17340,17340,17340,17340,0
20241220,111400,2195063030,17340,17340,17340,17290,72
20241220,111300,2193818000,17340,17340,17340,17340,1
20241220,111200,2193800660,17350,17290,17350,17290,145
20241220,111100,2191293550,17290,17290,17290,17290,3
20241220,111000,2191241680,17290,17290,17290,17290,30
20241220,110900,2190722980,17290,17300,17300,17290,16
20241220,110800,2190446320,17350,17350,17350,17350,0
20241220,110700,2190446320,17350,17290,17350,17280,8
20241220,110600,2190307790,17350,17320,17350,17270,2535
20241220,110500,2146490520,17330,17320,17330,17320,104
20241220,110400,2144688420,17320,17320,17320,17320,2
20241220,110300,2144653780,17330,17330,17330,17330,2
20241220,110200,2144619120,17330,17330,17330,17330,1
20241220,110100,2144601790,17330,17310,17330,17300,1319
20241220,110000,2121758820,17310,17310,17310,17310,1
20241220,105900,2121741510,17320,17330,17330,17290,622
20241220,105800,2110980060,17330,17310,17330,17310,107
20241220,105700,2109127860,17310,17310,17310,17310,24
20241220,105600,2108712420,17310,17330,17330,17310,107
20241220,105500,2106859110,17330,17290,17330,17270,181
20241220,105400,2103729860,17270,17270,17290,17270,7
20241220,105300,2103608950,17270,17260,17270,17250,516
20241220,105200,2094705780,17260,17260,17270,17260,182
20241220,105100,2091564360,17260,17280,17280,17260,210
20241220,105000,2087939120,17290,17290,17290,17290,1
20241220,104900,2087921830,17290,17280,17290,17280,94
20241220,104800,2086296840,17280,17310,17310,17280,571
20241220,104700,2076424890,17310,17320,17320,17310,108
20241220,104600,2074554430,17330,17310,17330,17300,194
20241220,104500,2071196300,17310,17310,17310,17300,14
20241220,104400,2070954060,17310,17320,17330,17310,23
20241220,104300,2070555900,17330,17320,17330,17310,111
20241220,104200,2068633860,17330,17310,17330,17310,86
20241220,104100,2067144480,17300,17320,17320,17300,1054
20241220,104000,2048907950,17310,17350,17350,17310,405
20241220,103900,2041891520,17350,17350,17350,17350,3
20241220,103800,2041839470,17340,17340,17350,17340,619
20241220,103700,2031105510,17340,17330,17340,17310,2001
20241220,103600,1996458690,17330,17350,17350,17330,310
20241220,103500,1991084260,17350,17360,17370,17350,308
20241220,103400,1985740230,17360,17370,17370,17350,725
20241220,103300,1973150620,17370,17420,17420,17370,531
20241220,103200,1963916670,17410,17440,17440,17410,509
20241220,103100,1955053770,17430,17440,17440,17430,36
20241220,103000,1954425940,17440,17460,17510,17430,2855
20241220,102900,1904615580,17520,17520,17520,17520,65
20241220,102800,1903476780,17530,17500,17540,17500,928
20241220,102700,1887218400,17500,17520,17520,17500,543
20241220,102600,1877713850,17520,17410,17600,17410,3979
20241220,102500,1808026950,17410,17440,17440,17410,220
20241220,102400,1804196370,17430,17400,17440,17400,1997
20241220,102300,1769378920,17400,17410,17410,17400,474
20241220,102200,1761131220,17430,17390,17430,17390,1043
20241220,102100,1742988480,17390,17370,17450,17370,2581
20241220,102000,1698006310,17370,17360,17370,17360,287
20241220,101900,1693021330,17330,17350,17350,17330,897
20241220,101800,1677467920,17400,17400,17430,17330,629
20241220,101700,1666534690,17400,17350,17400,17350,1421
20241220,101600,1641829560,17350,17280,17360,17280,1100
20241220,101500,1622771690,17280,17250,17280,17240,202
20241220,101400,1619288850,17300,17300,17300,17300,33
20241220,101300,1618717950,17300,17300,17300,17240,144
20241220,101200,1616228370,17300,17320,17320,17280,153
20241220,101100,1613580990,17350,17340,17380,17050,9566
20241220,101000,1449060470,17340,17320,17340,17320,1261
20241220,100900,1427211130,17320,17320,17320,17320,4
20241220,100800,1427141850,17320,17310,17320,17300,1013
20241220,100700,1409610190,17300,17290,17300,17290,490
20241220,100600,1401134220,17260,17250,17270,17250,481
20241220,100500,1392829850,17240,17250,17250,17240,418
20241220,100400,1385619770,17240,17240,17240,17240,289
20241220,100300,1380637410,17240,17240,17240,17230,33
20241220,100200,1380068770,17220,17230,17230,17220,50
20241220,100100,1379207740,17200,17200,17200,17200,18
20241220,100000,1378898140,17240,17200,17240,17200,118
20241220,095900,1376867820,17200,17200,17200,17200,5
20241220,095800,1376781820,17190,17220,17220,17180,1127
20241220,095700,1357398180,17220,17220,17220,17220,46
20241220,095600,1356606060,17210,17290,17290,17210,6
20241220,095500,1356502400,17300,17180,17300,17170,520
20241220,095400,1347538710,17180,17210,17210,17180,370
20241220,095300,1341181640,17210,17180,17220,17180,300
20241220,095200,1336023660,17180,17190,17230,17180,761
20241220,095100,1322949090,17230,17230,17230,17180,441
20241220,095000,1315370250,17190,17250,17250,17180,134
20241220,094900,1313066980,17180,17190,17250,17180,301
20241220,094800,1307895240,17180,17250,17250,17180,3346
20241220,094700,1250343050,17210,17240,17270,17210,2045
20241220,094600,1215137190,17320,17240,17320,17220,950
20241220,094500,1198770970,17280,17280,17290,17230,2370
20241220,094400,1157881140,17290,17290,17290,17290,1
20241220,094300,1157863850,17330,17330,17330,17330,1
20241220,094200,1157846520,17280,17320,17330,17280,871
20241220,094100,1142785170,17320,17330,17330,17320,81
20241220,094000,1141381740,17330,17280,17330,17280,42
20241220,093900,1140655890,17320,17260,17320,17260,149
20241220,093800,1138082750,17260,17320,17320,17260,2035
20241220,093700,1102944300,17330,17280,17330,17280,543
20241220,093600,1093553450,17330,17300,17330,17290,239
20241220,093500,1089419890,17330,17340,17340,17300,267
20241220,093400,1084795400,17350,17380,17380,17350,69
20241220,093300,1083598220,17350,17380,17380,17350,233
20241220,093200,1079548710,17380,17360,17400,17350,683
20241220,093100,1067691180,17400,17320,17400,17320,76
20241220,093000,1066370890,17320,17310,17320,17310,296
20241220,092900,1061246100,17260,17250,17280,17250,756
20241220,092800,1048193850,17240,17250,17270,17240,251
20241220,092700,1043864290,17250,17250,17270,17250,594
20241220,092600,1033614860,17250,17260,17270,17230,2272
20241220,092500,994437100,17270,17270,17280,17240,619
20241220,092400,983760810,17270,17260,17280,17250,1858
20241220,092300,951697090,17250,17290,17290,17250,2537
20241220,092200,907888360,17290,17340,17340,17290,958
20241220,092100,891316540,17340,17330,17340,17310,144
20241220,092000,888823230,17340,17290,17340,17280,157
20241220,091900,886107410,17340,17340,17340,17280,688
20241220,091800,874190780,17280,17340,17340,17280,226
20241220,091700,870278890,17300,17270,17340,17270,923
20241220,091600,854335490,17270,17280,17300,17260,890
20241220,091500,838967890,17280,17350,17350,17270,4244
20241220,091400,765494710,17350,17380,17380,17350,359
20241220,091300,759263090,17380,17390,17390,17330,1107
20241220,091200,740077720,17330,17350,17380,17330,2115
20241220,091100,703393140,17350,17410,17450,17350,3384
20241220,091000,644529090,17410,17450,17450,17400,871
20241220,090900,629362440,17460,17530,17530,17400,5660
20241220,090800,530748880,17530,17490,17540,17460,1226
20241220,090700,509285620,17540,17510,17540,17490,3803
20241220,090600,442731990,17500,17500,17560,17490,946
20241220,090500,426175600,17490,17620,17620,17450,8794
20241220,090400,272302720,17630,17650,17650,17590,2664
20241220,090300,225353680,17690,17690,17720,17630,3014
20241220,090200,172069910,17640,17720,17720,17630,2255
20241220,090100,132276290,17720,17720,17730,17650,3077
20241220,090000,77814190,17800,17730,17800,17690,4138