KissMeData/009470/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185200,42131487620,16590,16590,16590,16590,11623
20231220,185100,42131487620,16590,16590,16590,16590,0
20231220,185000,42131487620,16590,16590,16590,16590,0
20231220,184900,42131487620,16590,16590,16590,16590,0
20231220,184800,42131487620,16590,16590,16590,16590,0
20231220,184700,42131487620,16590,16590,16590,16590,0
20231220,184600,42131487620,16590,16590,16590,16590,0
20231220,184500,42131487620,16590,16590,16590,16590,0
20231220,184400,42131487620,16590,16590,16590,16590,0
20231220,184300,42131487620,16590,16590,16590,16590,0
20231220,184200,42131487620,16590,16590,16590,16590,0
20231220,184100,42131487620,16590,16590,16590,16590,0
20231220,184000,42131487620,16590,16590,16590,16590,0
20231220,183900,42131487620,16590,16590,16590,16590,0
20231220,183800,42131487620,16590,16590,16590,16590,0
20231220,183700,42131487620,16590,16590,16590,16590,0
20231220,183600,42131487620,16590,16590,16590,16590,0
20231220,183500,42131487620,16590,16590,16590,16590,0
20231220,183400,42131487620,16590,16590,16590,16590,0
20231220,183300,42131487620,16590,16590,16590,16590,0
20231220,183200,42131487620,16590,16590,16590,16590,0
20231220,183100,42131487620,16590,16590,16590,16590,0
20231220,183000,42131487620,16590,16590,16590,16590,0
20231220,182900,42131487620,16590,16590,16590,16590,0
20231220,182800,42131487620,16590,16590,16590,16590,0
20231220,182700,42131487620,16590,16590,16590,16590,0
20231220,182600,42131487620,16590,16590,16590,16590,0
20231220,182500,42131487620,16590,16590,16590,16590,0
20231220,182400,42131487620,16590,16590,16590,16590,0
20231220,182300,42131487620,16590,16590,16590,16590,0
20231220,182200,42131487620,16590,16590,16590,16590,11623
20231220,182100,42131487620,16590,16590,16590,16590,0
20231220,182000,42131487620,16590,16590,16590,16590,0
20231220,181900,42131487620,16590,16590,16590,16590,0
20231220,181800,42131487620,16590,16590,16590,16590,0
20231220,181700,42131487620,16590,16590,16590,16590,0
20231220,181600,42131487620,16590,16590,16590,16590,0
20231220,181500,42131487620,16590,16590,16590,16590,0
20231220,181400,42131487620,16590,16590,16590,16590,0
20231220,181300,42131487620,16590,16590,16590,16590,0
20231220,181200,42131487620,16590,16590,16590,16590,0
20231220,181100,42131487620,16590,16590,16590,16590,0
20231220,181000,42131487620,16590,16590,16590,16590,0
20231220,180900,42131487620,16590,16590,16590,16590,0
20231220,180800,42131487620,16590,16590,16590,16590,0
20231220,180700,42131487620,16590,16590,16590,16590,0
20231220,180600,42131487620,16590,16590,16590,16590,0
20231220,180500,42131487620,16590,16590,16590,16590,0
20231220,180400,42131487620,16590,16590,16590,16590,0
20231220,180300,42131487620,16590,16590,16590,16590,0
20231220,180200,42131487620,16590,16590,16590,16590,0
20231220,180100,42131487620,16590,16590,16590,16590,0
20231220,180000,42131487620,16590,16590,16590,16590,0
20231220,175900,42131487620,16590,16590,16590,16590,0
20231220,175800,42131487620,16590,16590,16590,16590,0
20231220,175700,42131487620,16590,16590,16590,16590,0
20231220,175600,42131487620,16590,16590,16590,16590,0
20231220,175500,42131487620,16590,16590,16590,16590,0
20231220,175400,42131487620,16590,16590,16590,16590,0
20231220,175300,42131487620,16590,16590,16590,16590,0
20231220,175200,42131487620,16590,16590,16590,16590,11623
20231220,175100,42131487620,16590,16590,16590,16590,0
20231220,175000,42131487620,16590,16590,16590,16590,0
20231220,174900,42131487620,16590,16590,16590,16590,0
20231220,174800,42131487620,16590,16590,16590,16590,0
20231220,174700,42131487620,16590,16590,16590,16590,0
20231220,174600,42131487620,16590,16590,16590,16590,0
20231220,174500,42131487620,16590,16590,16590,16590,0
20231220,174400,42131487620,16590,16590,16590,16590,0
20231220,174300,42131487620,16590,16590,16590,16590,0
20231220,174200,42131487620,16590,16590,16590,16590,0
20231220,174100,42131487620,16590,16590,16590,16590,0
20231220,174000,42131487620,16590,16590,16590,16590,0
20231220,173900,42131487620,16590,16590,16590,16590,0
20231220,173800,42131487620,16590,16590,16590,16590,0
20231220,173700,42131487620,16590,16590,16590,16590,0
20231220,173600,42131487620,16590,16590,16590,16590,0
20231220,173500,42131487620,16590,16590,16590,16590,0
20231220,173400,42131487620,16590,16590,16590,16590,0
20231220,173300,42131487620,16590,16590,16590,16590,0
20231220,173200,42131487620,16590,16590,16590,16590,0
20231220,173100,42131487620,16590,16590,16590,16590,0
20231220,173000,42131487620,16590,16590,16590,16590,0
20231220,172900,42131487620,16590,16590,16590,16590,0
20231220,172800,42131487620,16590,16590,16590,16590,0
20231220,172700,42131487620,16590,16590,16590,16590,0
20231220,172600,42131487620,16590,16590,16590,16590,0
20231220,172500,42131487620,16590,16590,16590,16590,0
20231220,172400,42131487620,16590,16590,16590,16590,0
20231220,172300,42131487620,16590,16590,16590,16590,0
20231220,172200,42131487620,16590,16590,16590,16590,11623
20231220,172100,42131487620,16590,16590,16590,16590,0
20231220,172000,42131487620,16590,16590,16590,16590,0
20231220,171900,42131487620,16590,16590,16590,16590,0
20231220,171800,42131487620,16590,16590,16590,16590,0
20231220,171700,42131487620,16590,16590,16590,16590,0
20231220,171600,42131487620,16590,16590,16590,16590,0
20231220,171500,42131487620,16590,16590,16590,16590,0
20231220,171400,42131487620,16590,16590,16590,16590,0
20231220,171300,42131487620,16590,16590,16590,16590,0
20231220,171200,42131487620,16590,16590,16590,16590,0
20231220,171100,42131487620,16590,16590,16590,16590,0
20231220,171000,42131487620,16590,16590,16590,16590,0
20231220,170900,42131487620,16590,16590,16590,16590,0
20231220,170800,42131487620,16590,16590,16590,16590,0
20231220,170700,42131487620,16590,16590,16590,16590,0
20231220,170600,42131487620,16590,16590,16590,16590,0
20231220,170500,42131487620,16590,16590,16590,16590,0
20231220,170400,42131487620,16590,16590,16590,16590,0
20231220,170300,42131487620,16590,16590,16590,16590,0
20231220,170200,42131487620,16590,16590,16590,16590,0
20231220,170100,42131487620,16590,16590,16590,16590,0
20231220,170000,42131487620,16590,16590,16590,16590,0
20231220,165900,42131487620,16590,16590,16590,16590,0
20231220,165800,42131487620,16590,16590,16590,16590,0
20231220,165700,42131487620,16590,16590,16590,16590,0
20231220,165600,42131487620,16590,16590,16590,16590,0
20231220,165500,42131487620,16590,16590,16590,16590,0
20231220,165400,42131487620,16590,16590,16590,16590,0
20231220,165300,42131487620,16590,16590,16590,16590,0
20231220,165200,42131487620,16590,16590,16590,16590,11623
20231220,165100,42131487620,16590,16590,16590,16590,0
20231220,165000,42131487620,16590,16590,16590,16590,0
20231220,164900,42131487620,16590,16590,16590,16590,0
20231220,164800,42131487620,16590,16590,16590,16590,0
20231220,164700,42131487620,16590,16590,16590,16590,0
20231220,164600,42131487620,16590,16590,16590,16590,0
20231220,164500,42131487620,16590,16590,16590,16590,0
20231220,164400,42131487620,16590,16590,16590,16590,0
20231220,164300,42131487620,16590,16590,16590,16590,0
20231220,164200,42131487620,16590,16590,16590,16590,0
20231220,164100,42131487620,16590,16590,16590,16590,0
20231220,164000,42131487620,16590,16590,16590,16590,0
20231220,163900,42131487620,16590,16590,16590,16590,0
20231220,163800,42131487620,16590,16590,16590,16590,0
20231220,163700,42131487620,16590,16590,16590,16590,0
20231220,163600,42131487620,16590,16590,16590,16590,0
20231220,163500,42131487620,16590,16590,16590,16590,0
20231220,163400,42131487620,16590,16590,16590,16590,0
20231220,163300,42131487620,16590,16590,16590,16590,0
20231220,163200,42131487620,16590,16590,16590,16590,0
20231220,163100,42131487620,16590,16590,16590,16590,0
20231220,163000,42131487620,16590,16590,16590,16590,0
20231220,162900,42131487620,16590,16590,16590,16590,0
20231220,162800,42131487620,16590,16590,16590,16590,0
20231220,162700,42131487620,16590,16590,16590,16590,0
20231220,162600,42131487620,16590,16590,16590,16590,0
20231220,162500,42131487620,16590,16590,16590,16590,0
20231220,162400,42131487620,16590,16590,16590,16590,0
20231220,162300,42131487620,16590,16590,16590,16590,0
20231220,162200,42131487620,16590,16590,16590,16590,11623
20231220,162100,42131487620,16590,16590,16590,16590,0
20231220,162000,42131487620,16590,16590,16590,16590,0
20231220,161900,42131487620,16590,16590,16590,16590,0
20231220,161800,42131487620,16590,16590,16590,16590,0
20231220,161700,42131487620,16590,16590,16590,16590,0
20231220,161600,42131487620,16590,16590,16590,16590,0
20231220,161500,42131487620,16590,16590,16590,16590,0
20231220,161400,42131487620,16590,16590,16590,16590,0
20231220,161300,42131487620,16590,16590,16590,16590,0
20231220,161200,42131487620,16590,16590,16590,16590,0
20231220,161100,42131487620,16590,16590,16590,16590,0
20231220,161000,42131487620,16590,16590,16590,16590,0
20231220,160900,42131487620,16590,16590,16590,16590,0
20231220,160800,42131487620,16590,16590,16590,16590,0
20231220,160700,42131487620,16590,16590,16590,16590,0
20231220,160600,42131487620,16590,16590,16590,16590,0
20231220,160500,42131487620,16590,16590,16590,16590,0
20231220,160400,42131487620,16590,16590,16590,16590,0
20231220,160300,42131487620,16590,16590,16590,16590,0
20231220,160200,42131487620,16590,16590,16590,16590,0
20231220,160100,42131487620,16590,16590,16590,16590,0
20231220,160000,42131487620,16590,16590,16590,16590,0
20231220,155900,42131487620,16590,16590,16590,16590,0
20231220,155800,42131487620,16590,16590,16590,16590,0
20231220,155700,42131487620,16590,16590,16590,16590,0
20231220,155600,42131487620,16590,16590,16590,16590,0
20231220,155500,42131487620,16590,16590,16590,16590,0
20231220,155400,42131487620,16590,16590,16590,16590,0
20231220,155300,42131487620,16590,16590,16590,16590,0
20231220,155200,42131487620,16590,16590,16590,16590,11623
20231220,155100,42131487620,16590,16590,16590,16590,0
20231220,155000,42131487620,16590,16590,16590,16590,0
20231220,154900,42131487620,16590,16590,16590,16590,0
20231220,154800,42131487620,16590,16590,16590,16590,0
20231220,154700,42131487620,16590,16590,16590,16590,0
20231220,154600,42131487620,16590,16590,16590,16590,0
20231220,154500,42131487620,16590,16590,16590,16590,0
20231220,154400,42131487620,16590,16590,16590,16590,0
20231220,154300,42131487620,16590,16590,16590,16590,0
20231220,154200,42131487620,16590,16590,16590,16590,0
20231220,154100,42131487620,16590,16590,16590,16590,0
20231220,154000,42131487620,16590,16590,16590,16590,0
20231220,153900,42131487620,16590,16590,16590,16590,0
20231220,153800,42131487620,16590,16590,16590,16590,0
20231220,153700,42131487620,16590,16590,16590,16590,0
20231220,153600,42131487620,16590,16590,16590,16590,0
20231220,153500,42131487620,16590,16590,16590,16590,0
20231220,153400,42131487620,16590,16590,16590,16590,0
20231220,153300,42131487620,16590,16590,16590,16590,0
20231220,153200,42131487620,16590,16590,16590,16590,0
20231220,153100,42131487620,16590,16590,16590,16590,0
20231220,153000,42131487620,16590,16590,16590,16590,11623
20231220,152900,41938662050,16590,16590,16590,16590,0
20231220,152800,41938662050,16590,16590,16590,16590,0
20231220,152700,41938662050,16590,16590,16590,16590,0
20231220,152600,41938662050,16590,16590,16590,16590,0
20231220,152500,41938662050,16590,16590,16590,16590,0
20231220,152400,41938662050,16590,16590,16590,16590,0
20231220,152300,41938662050,16590,16590,16590,16590,0
20231220,152200,41938662050,16590,16590,16590,16590,0
20231220,152100,41938662050,16590,16590,16590,16590,0
20231220,152000,41938662050,16590,16590,16590,16590,0
20231220,151900,41938662050,16590,16590,16610,16550,2657
20231220,151800,41894594620,16590,16560,16590,16560,1085
20231220,151700,41876608130,16560,16520,16590,16500,2544
20231220,151600,41834552200,16530,16540,16550,16520,704
20231220,151500,41822911520,16550,16550,16590,16530,612
20231220,151400,41812778060,16550,16550,16600,16540,3353
20231220,151300,41757193880,16540,16480,16540,16460,2405
20231220,151200,41717543660,16470,16510,16510,16460,2156
20231220,151100,41682011230,16500,16550,16580,16490,5593
20231220,151000,41589666070,16540,16610,16610,16540,6573
20231220,150900,41480727740,16610,16620,16620,16610,1955
20231220,150800,41448253340,16610,16640,16640,16610,1225
20231220,150700,41427892450,16630,16640,16640,16630,2019
20231220,150600,41394301340,16630,16630,16640,16620,1620
20231220,150500,41367365500,16630,16650,16650,16630,228
20231220,150400,41363573160,16630,16650,16650,16630,494
20231220,150300,41355355350,16640,16640,16650,16640,376
20231220,150200,41349098640,16640,16650,16650,16630,638
20231220,150100,41338481260,16650,16620,16650,16610,352
20231220,150000,41332630390,16600,16700,16710,16600,2868
20231220,145900,41284811440,16710,16740,16750,16700,1397
20231220,145800,41261456310,16770,16780,16780,16730,520
20231220,145700,41252755350,16740,16730,16780,16730,758
20231220,145600,41240060510,16730,16720,16770,16720,311
20231220,145500,41234858000,16730,16760,16770,16720,345
20231220,145400,41229085510,16760,16720,16760,16720,1064
20231220,145300,41211282570,16720,16740,16740,16710,656
20231220,145200,41200316460,16740,16730,16740,16730,80
20231220,145100,41198977540,16730,16740,16740,16730,405
20231220,145000,41192200890,16730,16730,16740,16710,1320
20231220,144900,41170122950,16740,16760,16760,16730,1049
20231220,144800,41152561980,16770,16790,16790,16750,1499
20231220,144700,41127424580,16790,16770,16800,16760,1000
20231220,144600,41110649660,16750,16760,16770,16750,250
20231220,144500,41106459380,16750,16770,16770,16750,595
20231220,144400,41096492590,16780,16820,16820,16750,2655
20231220,144300,41051893090,16830,16700,16850,16700,4942
20231220,144200,40968924560,16700,16660,16700,16640,818
20231220,144100,40955295520,16660,16640,16660,16640,39
20231220,144000,40954646460,16640,16650,16670,16640,85
20231220,143900,40953231490,16650,16640,16670,16640,128
20231220,143800,40951100670,16640,16640,16640,16620,918
20231220,143700,40935836270,16640,16630,16670,16630,182
20231220,143600,40932809000,16630,16620,16660,16610,597
20231220,143500,40922871860,16660,16630,16660,16620,283
20231220,143400,40918165780,16650,16640,16660,16600,2369
20231220,143300,40878806670,16630,16660,16660,16630,1287
20231220,143200,40857401670,16680,16670,16680,16640,109
20231220,143100,40855586530,16670,16640,16670,16640,59
20231220,143000,40854603900,16660,16680,16680,16630,779
20231220,142900,40841646010,16630,16680,16680,16610,652
20231220,142800,40830803540,16680,16680,16680,16640,115
20231220,142700,40828889810,16610,16650,16680,16600,660
20231220,142600,40817917750,16650,16590,16650,16580,580
20231220,142500,40808276480,16590,16610,16630,16580,2165
20231220,142400,40772345870,16600,16670,16670,16600,3207
20231220,142300,40719034150,16660,16680,16690,16660,764
20231220,142200,40706296760,16680,16650,16680,16650,222
20231220,142100,40702598160,16650,16660,16690,16650,459
20231220,142000,40694952880,16650,16690,16690,16650,1141
20231220,141900,40675942910,16690,16770,16770,16690,621
20231220,141800,40665556590,16750,16750,16750,16680,1664
20231220,141700,40637755170,16750,16750,16750,16740,515
20231220,141600,40629134040,16740,16770,16780,16740,913
20231220,141500,40613841940,16780,16750,16780,16750,710
20231220,141400,40601949340,16750,16760,16760,16750,217
20231220,141300,40598312980,16760,16780,16790,16760,676
20231220,141200,40586978970,16790,16790,16800,16790,479
20231220,141100,40578935230,16800,16780,16800,16770,619
20231220,141000,40568548090,16780,16770,16780,16750,140
20231220,140900,40566199520,16780,16780,16780,16750,43
20231220,140800,40565478070,16790,16740,16790,16740,846
20231220,140700,40551279340,16760,16780,16800,16750,1313
20231220,140600,40529247610,16780,16760,16800,16760,744
20231220,140500,40516767220,16760,16750,16760,16700,581
20231220,140400,40507035640,16760,16710,16760,16700,1547
20231220,140300,40481172710,16700,16670,16750,16670,795
20231220,140200,40467900330,16670,16660,16670,16600,3327
20231220,140100,40412604020,16640,16650,16660,16630,1062
20231220,140000,40394932430,16660,16670,16700,16630,2250
20231220,135900,40357434370,16670,16610,16700,16580,1288
20231220,135800,40336030040,16610,16770,16770,16580,8450
20231220,135700,40195130690,16770,16780,16840,16770,570
20231220,135600,40185565380,16790,16820,16870,16780,4234
20231220,135500,40114460810,16820,16860,16880,16820,341
20231220,135400,40108716450,16880,16880,16880,16860,77
20231220,135300,40107417930,16880,16880,16890,16870,314
20231220,135200,40102119260,16880,16880,16890,16870,434
20231220,135100,40094791870,16870,16870,16900,16860,564
20231220,135000,40085278130,16890,16870,16900,16870,220
20231220,134900,40081562840,16870,16860,16880,16860,217
20231220,134800,40077902460,16860,16870,16870,16820,939
20231220,134700,40062086100,16880,16860,16880,16850,218
20231220,134600,40058411180,16860,16850,16860,16850,201
20231220,134500,40055023180,16840,16840,16840,16830,355
20231220,134400,40049045500,16840,16800,16850,16800,1317
20231220,134300,40026918160,16800,16810,16840,16800,652
20231220,134200,40015960020,16800,16850,16850,16800,694
20231220,134100,40004292320,16820,16810,16870,16800,107
20231220,134000,40002492420,16800,16800,16810,16790,975
20231220,133900,39986111640,16800,16820,16820,16790,1550
20231220,133800,39960064120,16820,16820,16830,16800,1279
20231220,133700,39938558960,16820,16890,16890,16820,1282
20231220,133600,39916967540,16890,16890,16920,16860,1315
20231220,133500,39894778160,16890,16880,16890,16860,1687
20231220,133400,39866324840,16870,16910,16920,16870,3465
20231220,133300,39807826410,16910,16940,16940,16870,5593
20231220,133200,39713294500,16950,16900,16960,16880,1837
20231220,133100,39682231760,16890,16870,17030,16870,6947
20231220,133000,39564482200,16870,17050,17090,16710,20364
20231220,132900,39218792730,17040,16690,17120,16690,26001
20231220,132800,38777830060,16690,16650,16690,16640,1334
20231220,132700,38755607030,16640,16660,16660,16640,908
20231220,132600,38740486180,16660,16680,16680,16650,1651
20231220,132500,38712990310,16690,16630,16690,16630,1278
20231220,132400,38691699930,16640,16570,16640,16570,1032
20231220,132300,38674577260,16560,16610,16650,16560,1025
20231220,132200,38657577170,16650,16680,16690,16590,1018
20231220,132100,38640628330,16680,16700,16710,16680,1734
20231220,132000,38611679270,16700,16600,16720,16600,4952
20231220,131900,38529217190,16620,16580,16630,16570,2612
20231220,131800,38485849240,16580,16610,16630,16570,4594
20231220,131700,38409595780,16610,16630,16650,16610,1606
20231220,131600,38382904780,16630,16660,16660,16620,2935
20231220,131500,38334085430,16660,16660,16680,16640,2197
20231220,131400,38297508710,16680,16670,16710,16640,2862
20231220,131300,38249790380,16680,16720,16730,16660,5782
20231220,131200,38153257740,16720,16730,16740,16710,3583
20231220,131100,38093336790,16730,16780,16790,16730,3535
20231220,131000,38034096320,16790,16850,16850,16780,3399
20231220,130900,37976936600,16850,16850,16860,16840,389
20231220,130800,37970381870,16860,16860,16870,16850,962
20231220,130700,37954165950,16860,16850,16860,16840,291
20231220,130600,37949261810,16850,16840,16850,16830,656
20231220,130500,37938217250,16840,16840,16840,16830,414
20231220,130400,37931247060,16840,16840,16850,16830,465
20231220,130300,37923415630,16850,16840,16850,16830,153
20231220,130200,37920839860,16840,16850,16850,16830,990
20231220,130100,37904167920,16850,16860,16860,16840,460
20231220,130000,37896419050,16850,16880,16890,16850,1189
20231220,125900,37876368740,16880,16900,16910,16870,1210
20231220,125800,37855923390,16860,16860,16890,16860,487
20231220,125700,37847706830,16860,16860,16870,16860,499
20231220,125600,37839291060,16870,16850,16870,16850,1215
20231220,125500,37818813720,16830,16880,16880,16830,1909
20231220,125400,37786644700,16870,16870,16890,16870,596
20231220,125300,37776588810,16880,16850,16880,16850,750
20231220,125200,37763934480,16850,16870,16880,16850,1180
20231220,125100,37744038590,16870,16860,16880,16860,680
20231220,125000,37732568560,16850,16820,16870,16820,1040
20231220,124900,37715065610,16820,16830,16830,16760,10245
20231220,124800,37543016870,16830,16850,16850,16830,770
20231220,124700,37530057250,16830,16860,16880,16830,1967
20231220,124600,37496924020,16860,16860,16860,16820,2625
20231220,124500,37452733060,16840,16910,16910,16820,2293
20231220,124400,37414108220,16860,16890,16910,16820,7867
20231220,124300,37281454520,16900,16940,16940,16880,6827
20231220,124200,37166076780,16920,16990,16990,16920,4040
20231220,124100,37097605610,16990,17040,17050,16990,1577
20231220,124000,37070790400,17050,17070,17070,16990,2478
20231220,123900,37028642940,17060,17080,17080,17060,562
20231220,123800,37019050820,17070,17080,17080,17020,886
20231220,123700,37003964350,17090,17040,17140,17020,2881
20231220,123600,36954789910,17050,17080,17110,17040,1999
20231220,123500,36920640940,17080,16990,17090,16990,3470
20231220,123400,36861544500,17000,17050,17050,16960,1554
20231220,123300,36835118070,17020,16950,17020,16950,4777
20231220,123200,36753997620,16970,16960,16970,16940,1320
20231220,123100,36731620420,16970,17000,17020,16950,3207
20231220,123000,36677156950,17020,16990,17020,16970,5033
20231220,122900,36591668170,16990,16980,16990,16930,5797
20231220,122800,36493443890,16980,17040,17050,16980,4339
20231220,122700,36419639050,17050,17110,17110,17050,4757
20231220,122600,36338472020,17110,17090,17120,17080,669
20231220,122500,36327035830,17090,17140,17140,17080,2701
20231220,122400,36280826480,17150,17130,17150,17120,2140
20231220,122300,36244162890,17140,17120,17140,17120,2212
20231220,122200,36206269960,17130,17080,17130,17070,2922
20231220,122100,36156283460,17080,17070,17080,17000,3441
20231220,122000,36097631650,17070,17060,17080,17000,6050
20231220,121900,35994501480,17060,17120,17130,17000,15785
20231220,121800,35725468670,17110,17160,17160,17110,2149
20231220,121700,35688662420,17160,17120,17160,17120,2124
20231220,121600,35652288500,17120,17120,17170,17110,9014
20231220,121500,35497957740,17120,17120,17120,17120,0
20231220,121400,35497957740,17120,17130,17130,17120,1017
20231220,121300,35480546240,17130,17170,17180,17120,5221
20231220,121200,35391120840,17170,17180,17180,17130,2434
20231220,121100,35349380170,17180,17170,17200,17160,2952
20231220,121000,35298678470,17170,17230,17270,17160,3438
20231220,120900,35239486800,17230,17190,17230,17170,4593
20231220,120800,35160455990,17190,17200,17200,17120,15009
20231220,120700,34902959060,17200,17250,17270,17200,10142
20231220,120600,34728205390,17260,17250,17260,17250,1913
20231220,120500,34695197400,17250,17270,17290,17240,4476
20231220,120400,34617977170,17260,17370,17370,17250,16703
20231220,120300,34329109720,17360,17440,17450,17360,6937
20231220,120200,34208397000,17450,17510,17510,17430,1377
20231220,120100,34184360350,17460,17490,17520,17460,1789
20231220,120000,34153091090,17490,17510,17550,17490,1863
20231220,115900,34120453040,17520,17460,17540,17460,2222
20231220,115800,34081582440,17460,17420,17460,17400,5901
20231220,115700,33978837680,17420,17460,17460,17420,3226
20231220,115600,33922580870,17460,17460,17500,17450,3631
20231220,115500,33859180870,17460,17460,17500,17420,2140
20231220,115400,33821813920,17460,17440,17460,17410,6521
20231220,115300,33708186330,17440,17560,17560,17440,10238
20231220,115200,33529026270,17560,17580,17580,17550,1877
20231220,115100,33496064920,17620,17570,17620,17550,4248
20231220,115000,33421413150,17560,17620,17640,17560,3237
20231220,114900,33364481120,17620,17640,17640,17590,7423
20231220,114800,33233790900,17640,17770,17770,17620,6678
20231220,114700,33115674460,17740,17850,17880,17740,10505
20231220,114600,32928630220,17860,17750,17860,17720,12303
20231220,114500,32709600850,17750,17700,17750,17680,2372
20231220,114400,32667580810,17700,17630,17710,17590,5615
20231220,114300,32568664450,17620,17610,17640,17600,2439
20231220,114200,32525676610,17620,17730,17730,17600,4922
20231220,114100,32438787000,17730,17680,17730,17660,2370
20231220,114000,32396893130,17660,17690,17710,17650,5694
20231220,113900,32296290170,17710,17750,17780,17680,5321
20231220,113800,32201976930,17750,17830,17830,17720,3409
20231220,113700,32141445010,17780,17760,17850,17710,5613
20231220,113600,32041613090,17710,17880,17920,17700,13512
20231220,113500,31800460880,17890,17680,17890,17650,12625
20231220,113400,31576183040,17670,17660,17760,17660,3460
20231220,113300,31514925380,17670,17830,17830,17660,7993
20231220,113200,31373045290,17830,17670,17850,17650,23302
20231220,113100,30959208600,17700,17500,17700,17400,19222
20231220,113000,30623235270,17500,17550,17600,17500,10705
20231220,112900,30435721570,17550,17660,17660,17550,8122
20231220,112800,30292956510,17620,17680,17690,17610,4834
20231220,112700,30207604980,17680,17710,17710,17590,6730
20231220,112600,30088939210,17710,17730,17790,17670,4516
20231220,112500,30008916420,17730,17790,17810,17730,5378
20231220,112400,29913322100,17810,17900,17950,17700,29097
20231220,112300,29393632540,17880,17610,17900,17600,22750
20231220,112200,28989159830,17610,17610,17630,17550,6107
20231220,112100,28881733790,17610,17490,17690,17450,23117
20231220,112000,28475721810,17490,17700,17700,17470,25274
20231220,111900,28031969180,17700,17710,17860,17590,24237
20231220,111800,27604019790,17710,17910,17910,17650,29769
20231220,111700,27076279410,17910,18040,18040,17910,16026
20231220,111600,26788060330,18050,18090,18100,18000,16026
20231220,111500,26498865000,18080,17870,18090,17870,28987
20231220,111400,25976319760,17880,17870,17950,17800,14740
20231220,111300,25712916000,17880,17930,17930,17650,47254
20231220,111200,24870800380,17910,18000,18000,17900,25172
20231220,111100,24419262440,18000,17940,18050,17920,37279
20231220,111000,23748811490,17940,18220,18260,17830,74508
20231220,110900,22408111630,18210,18590,18640,18210,45799
20231220,110800,21562185320,18590,18620,18900,18570,38640
20231220,110700,20839115260,18620,18570,18730,18550,32907
20231220,110600,20225220750,18550,18780,18910,18490,65460
20231220,110500,19002755410,18790,18730,19100,18680,69323
20231220,110400,17690204250,18730,18790,18890,18680,68052
20231220,110300,16412179380,18810,19020,19100,18670,92180
20231220,110200,14662897960,19020,19020,19020,19020,0
20231220,110100,14662897960,19020,18550,19020,18520,75821
20231220,110000,13235033080,18550,18620,18910,18530,119066
20231220,105900,11008342460,18620,18080,18630,17960,130478
20231220,105800,8617144080,18080,17820,18300,17690,182271
20231220,105700,5332304350,17820,17300,17870,17170,174286
20231220,105600,2286222190,16920,16920,16920,16920,0
20231220,105500,2286222190,16920,16040,16920,16030,67547
20231220,105400,1175267000,16040,16030,16040,16030,68
20231220,105300,1174176550,16040,16040,16040,16010,561
20231220,105200,1165189150,16040,16020,16040,16020,255
20231220,105100,1161099310,16020,16040,16040,16020,234
20231220,105000,1157347240,16040,16050,16070,16040,388
20231220,104900,1151120250,16050,16050,16050,16050,387
20231220,104800,1144908900,16050,16070,16070,16050,1143
20231220,104700,1126560630,16090,16080,16090,16070,286
20231220,104600,1121961080,16080,16070,16080,16070,112
20231220,104500,1120160200,16070,16030,16080,15950,1202
20231220,104400,1100915240,16070,16090,16090,16050,343
20231220,104300,1095409020,16070,16060,16100,16060,216
20231220,104200,1091935640,16100,16130,16130,16050,1116
20231220,104100,1073961960,16130,16070,16130,16030,2903
20231220,104000,1027232310,16030,16060,16080,16030,245
20231220,103900,1023298840,16080,16040,16100,16030,2119
20231220,103800,989237290,16040,16040,16040,15950,2360
20231220,103700,951466810,16040,16010,16050,16000,1964
20231220,103600,920007940,16000,16010,16020,16000,1951
20231220,103500,888780060,16030,16030,16040,16020,311
20231220,103400,883794720,16030,16000,16030,16000,1091
20231220,103300,866323540,16000,16000,16040,15930,1837
20231220,103200,836924030,15990,15880,15990,15880,1588
20231220,103100,811591140,15890,15850,15890,15850,566
20231220,103000,802604040,15850,15860,15860,15850,76
20231220,102900,801399330,15870,15850,15870,15840,1404
20231220,102800,779138400,15850,15870,15870,15850,571
20231220,102700,770087530,15860,15880,15880,15860,210
20231220,102600,766756730,15860,15880,15880,15860,350
20231220,102500,761204550,15870,15910,15920,15870,232
20231220,102400,757515450,15910,15920,15920,15910,118
20231220,102300,755637930,15930,15890,15930,15890,107
20231220,102200,753937660,15890,15880,15890,15880,57
20231220,102100,753032260,15860,15890,15890,15850,15
20231220,102000,752794430,15870,15880,15890,15870,2204
20231220,101900,717813900,15880,15950,15960,15880,331
20231220,101800,712549430,15950,15880,15960,15880,1732
20231220,101700,684948200,15880,16000,16000,15870,3463
20231220,101600,629588490,16000,15810,16000,15810,7464
20231220,101500,510934280,15840,15800,15840,15800,149
20231220,101400,508579000,15840,15810,15840,15800,101
20231220,101300,506982340,15810,15870,15870,15810,886
20231220,101200,492936380,15840,15800,15870,15780,4367
20231220,101100,423905370,15800,15710,15800,15710,2546
20231220,101000,383773070,15700,15700,15740,15700,1925
20231220,100900,353514230,15610,15680,15710,15610,978
20231220,100800,338164810,15680,15650,15680,15650,700
20231220,100700,327195430,15640,15650,15650,15640,248
20231220,100600,323314820,15650,15650,15650,15650,60
20231220,100500,322375820,15660,15660,15660,15660,0
20231220,100400,322375820,15660,15660,15660,15660,120
20231220,100300,320496620,15670,15670,15670,15670,4
20231220,100200,320433940,15670,15630,15680,15630,1436
20231220,100100,297953900,15610,15600,15610,15600,23
20231220,100000,297595010,15600,15610,15630,15600,492
20231220,095900,289919690,15610,15610,15610,15610,0
20231220,095800,289919690,15610,15610,15610,15610,0
20231220,095700,289919690,15610,15630,15630,15610,3
20231220,095600,289872820,15600,15600,15640,15600,283
20231220,095500,285457900,15600,15610,15640,15600,594
20231220,095400,276189730,15640,15640,15640,15640,16
20231220,095300,275939490,15640,15630,15640,15630,25
20231220,095200,275548600,15640,15610,15640,15600,139
20231220,095100,273379910,15640,15640,15640,15640,4
20231220,095000,273317350,15640,15640,15640,15640,6
20231220,094900,273223510,15640,15640,15640,15640,0
20231220,094800,273223510,15640,15630,15640,15610,372
20231220,094700,267406370,15630,15610,15630,15610,5
20231220,094600,267328280,15610,15630,15630,15610,24
20231220,094500,266953560,15600,15640,15640,15600,69
20231220,094400,265877120,15600,15600,15600,15600,110
20231220,094300,264161120,15650,15650,15650,15650,1
20231220,094200,264145470,15640,15600,15640,15590,3894
20231220,094100,203367300,15600,15620,15620,15600,187
20231220,094000,200447710,15640,15640,15640,15640,57
20231220,093900,199556230,15650,15650,15650,15650,0
20231220,093800,199556230,15650,15650,15650,15650,6
20231220,093700,199462330,15650,15670,15670,15650,55
20231220,093600,198601380,15670,15670,15670,15670,17
20231220,093500,198334990,15670,15650,15680,15650,327
20231220,093400,193212870,15660,15660,15660,15650,1211
20231220,093300,174259280,15670,15640,15670,15600,1864
20231220,093200,145156380,15640,15670,15680,15640,608
20231220,093100,135640210,15670,15660,15670,15640,1394
20231220,093000,113811920,15660,15670,15680,15590,885
20231220,092900,99968220,15660,15660,15660,15630,423
20231220,092800,93344420,15660,15590,15760,15570,879
20231220,092700,79585550,15600,15560,15600,15560,1215
20231220,092600,60635330,15560,15480,15560,15480,812
20231220,092500,48040610,15480,15460,15480,15460,711
20231220,092400,37039460,15460,15460,15460,15460,0
20231220,092300,37039460,15460,15460,15460,15460,1
20231220,092200,37024000,15470,15470,15470,15470,24
20231220,092100,36652720,15470,15470,15470,15470,450
20231220,092000,29691220,15470,15470,15480,15470,202
20231220,091900,26566070,15470,15470,15470,15470,253
20231220,091800,22652160,15470,15470,15470,15470,15
20231220,091700,22420110,15430,15410,15430,15410,692
20231220,091600,11744390,15410,15410,15410,15410,100
20231220,091500,10203390,15410,15410,15410,15410,0
20231220,091400,10203390,15410,15410,15410,15410,0
20231220,091300,10203390,15410,15410,15410,15410,6
20231220,091200,10110930,15390,15410,15410,15390,13
20231220,091100,9910760,15410,15410,15410,15410,0
20231220,091000,9910760,15410,15410,15410,15410,0
20231220,090900,9910760,15410,15410,15410,15410,0
20231220,090800,9910760,15410,15410,15410,15410,93
20231220,090700,8477630,15410,15450,15470,15410,22
20231220,090600,8137660,15410,15410,15410,15410,71
20231220,090500,7043550,15450,15450,15450,15450,0
20231220,090400,7043550,15450,15450,15450,15450,1
20231220,090300,7028100,15460,15360,15460,15350,15
20231220,090200,6797220,15490,15490,15490,15490,0
20231220,090100,6797220,15490,15460,15490,15340,348
20231220,090000,1446650,15380,15390,15390,15380,94