KissMeData/034020/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191800,114568145200,17240,17240,17240,17240,230333
20241213,191700,114568145200,17240,17240,17240,17240,0
20241213,191600,114568145200,17240,17240,17240,17240,0
20241213,191500,114568145200,17240,17240,17240,17240,0
20241213,191400,114568145200,17240,17240,17240,17240,0
20241213,191300,114568145200,17240,17240,17240,17240,0
20241213,191200,114568145200,17240,17240,17240,17240,0
20241213,191100,114568145200,17240,17240,17240,17240,0
20241213,191000,114568145200,17240,17240,17240,17240,0
20241213,190900,114568145200,17240,17240,17240,17240,0
20241213,190800,114568145200,17240,17240,17240,17240,0
20241213,190700,114568145200,17240,17240,17240,17240,0
20241213,190600,114568145200,17240,17240,17240,17240,0
20241213,190500,114568145200,17240,17240,17240,17240,0
20241213,190400,114568145200,17240,17240,17240,17240,0
20241213,190300,114568145200,17240,17240,17240,17240,0
20241213,190200,114568145200,17240,17240,17240,17240,0
20241213,190100,114568145200,17240,17240,17240,17240,0
20241213,190000,114568145200,17240,17240,17240,17240,0
20241213,185900,114568145200,17240,17240,17240,17240,0
20241213,185800,114568145200,17240,17240,17240,17240,0
20241213,185700,114568145200,17240,17240,17240,17240,0
20241213,185600,114568145200,17240,17240,17240,17240,0
20241213,185500,114568145200,17240,17240,17240,17240,0
20241213,185400,114568145200,17240,17240,17240,17240,0
20241213,185300,114568145200,17240,17240,17240,17240,0
20241213,185200,114568145200,17240,17240,17240,17240,0
20241213,185100,114568145200,17240,17240,17240,17240,0
20241213,185000,114568145200,17240,17240,17240,17240,0
20241213,184900,114568145200,17240,17240,17240,17240,0
20241213,184800,114568145200,17240,17240,17240,17240,230333
20241213,184700,114568145200,17240,17240,17240,17240,0
20241213,184600,114568145200,17240,17240,17240,17240,0
20241213,184500,114568145200,17240,17240,17240,17240,0
20241213,184400,114568145200,17240,17240,17240,17240,0
20241213,184300,114568145200,17240,17240,17240,17240,0
20241213,184200,114568145200,17240,17240,17240,17240,0
20241213,184100,114568145200,17240,17240,17240,17240,0
20241213,184000,114568145200,17240,17240,17240,17240,0
20241213,183900,114568145200,17240,17240,17240,17240,0
20241213,183800,114568145200,17240,17240,17240,17240,0
20241213,183700,114568145200,17240,17240,17240,17240,0
20241213,183600,114568145200,17240,17240,17240,17240,0
20241213,183500,114568145200,17240,17240,17240,17240,0
20241213,183400,114568145200,17240,17240,17240,17240,0
20241213,183300,114568145200,17240,17240,17240,17240,0
20241213,183200,114568145200,17240,17240,17240,17240,0
20241213,183100,114568145200,17240,17240,17240,17240,0
20241213,183000,114568145200,17240,17240,17240,17240,0
20241213,182900,114568145200,17240,17240,17240,17240,0
20241213,182800,114568145200,17240,17240,17240,17240,0
20241213,182700,114568145200,17240,17240,17240,17240,0
20241213,182600,114568145200,17240,17240,17240,17240,0
20241213,182500,114568145200,17240,17240,17240,17240,0
20241213,182400,114568145200,17240,17240,17240,17240,0
20241213,182300,114568145200,17240,17240,17240,17240,0
20241213,182200,114568145200,17240,17240,17240,17240,0
20241213,182100,114568145200,17240,17240,17240,17240,0
20241213,182000,114568145200,17240,17240,17240,17240,0
20241213,181900,114568145200,17240,17240,17240,17240,0
20241213,181800,114568145200,17240,17240,17240,17240,230333
20241213,181700,114568145200,17240,17240,17240,17240,0
20241213,181600,114568145200,17240,17240,17240,17240,0
20241213,181500,114568145200,17240,17240,17240,17240,0
20241213,181400,114568145200,17240,17240,17240,17240,0
20241213,181300,114568145200,17240,17240,17240,17240,0
20241213,181200,114568145200,17240,17240,17240,17240,0
20241213,181100,114568145200,17240,17240,17240,17240,0
20241213,181000,114568145200,17240,17240,17240,17240,0
20241213,180900,114568145200,17240,17240,17240,17240,0
20241213,180800,114568145200,17240,17240,17240,17240,0
20241213,180700,114568145200,17240,17240,17240,17240,0
20241213,180600,114568145200,17240,17240,17240,17240,0
20241213,180500,114568145200,17240,17240,17240,17240,0
20241213,180400,114568145200,17240,17240,17240,17240,0
20241213,180300,114568145200,17240,17240,17240,17240,0
20241213,180200,114568145200,17240,17240,17240,17240,0
20241213,180100,114568145200,17240,17240,17240,17240,0
20241213,180000,114568145200,17240,17240,17240,17240,0
20241213,175900,114568145200,17240,17240,17240,17240,0
20241213,175800,114568145200,17240,17240,17240,17240,0
20241213,175700,114568145200,17240,17240,17240,17240,0
20241213,175600,114568145200,17240,17240,17240,17240,0
20241213,175500,114568145200,17240,17240,17240,17240,0
20241213,175400,114568145200,17240,17240,17240,17240,0
20241213,175300,114568145200,17240,17240,17240,17240,0
20241213,175200,114568145200,17240,17240,17240,17240,0
20241213,175100,114568145200,17240,17240,17240,17240,0
20241213,175000,114568145200,17240,17240,17240,17240,0
20241213,174900,114568145200,17240,17240,17240,17240,0
20241213,174800,114568145200,17240,17240,17240,17240,230333
20241213,174700,114568145200,17240,17240,17240,17240,0
20241213,174600,114568145200,17240,17240,17240,17240,0
20241213,174500,114568145200,17240,17240,17240,17240,0
20241213,174400,114568145200,17240,17240,17240,17240,0
20241213,174300,114568145200,17240,17240,17240,17240,0
20241213,174200,114568145200,17240,17240,17240,17240,0
20241213,174100,114568145200,17240,17240,17240,17240,0
20241213,174000,114568145200,17240,17240,17240,17240,0
20241213,173900,114568145200,17240,17240,17240,17240,0
20241213,173800,114568145200,17240,17240,17240,17240,0
20241213,173700,114568145200,17240,17240,17240,17240,0
20241213,173600,114568145200,17240,17240,17240,17240,0
20241213,173500,114568145200,17240,17240,17240,17240,0
20241213,173400,114568145200,17240,17240,17240,17240,0
20241213,173300,114568145200,17240,17240,17240,17240,0
20241213,173200,114568145200,17240,17240,17240,17240,0
20241213,173100,114568145200,17240,17240,17240,17240,0
20241213,173000,114568145200,17240,17240,17240,17240,0
20241213,172900,114568145200,17240,17240,17240,17240,0
20241213,172800,114568145200,17240,17240,17240,17240,0
20241213,172700,114568145200,17240,17240,17240,17240,0
20241213,172600,114568145200,17240,17240,17240,17240,0
20241213,172500,114568145200,17240,17240,17240,17240,0
20241213,172400,114568145200,17240,17240,17240,17240,0
20241213,172300,114568145200,17240,17240,17240,17240,0
20241213,172200,114568145200,17240,17240,17240,17240,0
20241213,172100,114568145200,17240,17240,17240,17240,0
20241213,172000,114568145200,17240,17240,17240,17240,0
20241213,171900,114568145200,17240,17240,17240,17240,0
20241213,171800,114568145200,17240,17240,17240,17240,230333
20241213,171700,114568145200,17240,17240,17240,17240,0
20241213,171600,114568145200,17240,17240,17240,17240,0
20241213,171500,114568145200,17240,17240,17240,17240,0
20241213,171400,114568145200,17240,17240,17240,17240,0
20241213,171300,114568145200,17240,17240,17240,17240,0
20241213,171200,114568145200,17240,17240,17240,17240,0
20241213,171100,114568145200,17240,17240,17240,17240,0
20241213,171000,114568145200,17240,17240,17240,17240,0
20241213,170900,114568145200,17240,17240,17240,17240,0
20241213,170800,114568145200,17240,17240,17240,17240,0
20241213,170700,114568145200,17240,17240,17240,17240,0
20241213,170600,114568145200,17240,17240,17240,17240,0
20241213,170500,114568145200,17240,17240,17240,17240,0
20241213,170400,114568145200,17240,17240,17240,17240,0
20241213,170300,114568145200,17240,17240,17240,17240,0
20241213,170200,114568145200,17240,17240,17240,17240,0
20241213,170100,114568145200,17240,17240,17240,17240,0
20241213,170000,114568145200,17240,17240,17240,17240,0
20241213,165900,114568145200,17240,17240,17240,17240,0
20241213,165800,114568145200,17240,17240,17240,17240,0
20241213,165700,114568145200,17240,17240,17240,17240,0
20241213,165600,114568145200,17240,17240,17240,17240,0
20241213,165500,114568145200,17240,17240,17240,17240,0
20241213,165400,114568145200,17240,17240,17240,17240,0
20241213,165300,114568145200,17240,17240,17240,17240,0
20241213,165200,114568145200,17240,17240,17240,17240,0
20241213,165100,114568145200,17240,17240,17240,17240,0
20241213,165000,114568145200,17240,17240,17240,17240,0
20241213,164900,114568145200,17240,17240,17240,17240,0
20241213,164800,114568145200,17240,17240,17240,17240,230333
20241213,164700,114568145200,17240,17240,17240,17240,0
20241213,164600,114568145200,17240,17240,17240,17240,0
20241213,164500,114568145200,17240,17240,17240,17240,0
20241213,164400,114568145200,17240,17240,17240,17240,0
20241213,164300,114568145200,17240,17240,17240,17240,0
20241213,164200,114568145200,17240,17240,17240,17240,0
20241213,164100,114568145200,17240,17240,17240,17240,0
20241213,164000,114568145200,17240,17240,17240,17240,0
20241213,163900,114568145200,17240,17240,17240,17240,0
20241213,163800,114568145200,17240,17240,17240,17240,0
20241213,163700,114568145200,17240,17240,17240,17240,0
20241213,163600,114568145200,17240,17240,17240,17240,0
20241213,163500,114568145200,17240,17240,17240,17240,0
20241213,163400,114568145200,17240,17240,17240,17240,0
20241213,163300,114568145200,17240,17240,17240,17240,0
20241213,163200,114568145200,17240,17240,17240,17240,0
20241213,163100,114568145200,17240,17240,17240,17240,0
20241213,163000,114568145200,17240,17240,17240,17240,0
20241213,162900,114568145200,17240,17240,17240,17240,0
20241213,162800,114568145200,17240,17240,17240,17240,0
20241213,162700,114568145200,17240,17240,17240,17240,0
20241213,162600,114568145200,17240,17240,17240,17240,0
20241213,162500,114568145200,17240,17240,17240,17240,0
20241213,162400,114568145200,17240,17240,17240,17240,0
20241213,162300,114568145200,17240,17240,17240,17240,0
20241213,162200,114568145200,17240,17240,17240,17240,0
20241213,162100,114568145200,17240,17240,17240,17240,0
20241213,162000,114568145200,17240,17240,17240,17240,0
20241213,161900,114568145200,17240,17240,17240,17240,0
20241213,161800,114568145200,17240,17240,17240,17240,230333
20241213,161700,114568145200,17240,17240,17240,17240,0
20241213,161600,114568145200,17240,17240,17240,17240,0
20241213,161500,114568145200,17240,17240,17240,17240,0
20241213,161400,114568145200,17240,17240,17240,17240,0
20241213,161300,114568145200,17240,17240,17240,17240,0
20241213,161200,114568145200,17240,17240,17240,17240,0
20241213,161100,114568145200,17240,17240,17240,17240,0
20241213,161000,114568145200,17240,17240,17240,17240,0
20241213,160900,114568145200,17240,17240,17240,17240,0
20241213,160800,114568145200,17240,17240,17240,17240,0
20241213,160700,114568145200,17240,17240,17240,17240,0
20241213,160600,114568145200,17240,17240,17240,17240,0
20241213,160500,114568145200,17240,17240,17240,17240,0
20241213,160400,114568145200,17240,17240,17240,17240,0
20241213,160300,114568145200,17240,17240,17240,17240,0
20241213,160200,114568145200,17240,17240,17240,17240,0
20241213,160100,114568145200,17240,17240,17240,17240,0
20241213,160000,114568145200,17240,17240,17240,17240,0
20241213,155900,114568145200,17240,17240,17240,17240,0
20241213,155800,114568145200,17240,17240,17240,17240,0
20241213,155700,114568145200,17240,17240,17240,17240,0
20241213,155600,114568145200,17240,17240,17240,17240,0
20241213,155500,114568145200,17240,17240,17240,17240,0
20241213,155400,114568145200,17240,17240,17240,17240,0
20241213,155300,114568145200,17240,17240,17240,17240,0
20241213,155200,114568145200,17240,17240,17240,17240,0
20241213,155100,114568145200,17240,17240,17240,17240,0
20241213,155000,114568145200,17240,17240,17240,17240,0
20241213,154900,114568145200,17240,17240,17240,17240,0
20241213,154800,114568145200,17240,17240,17240,17240,230333
20241213,154700,114568145200,17240,17240,17240,17240,0
20241213,154600,114568145200,17240,17240,17240,17240,0
20241213,154500,114568145200,17240,17240,17240,17240,0
20241213,154400,114568145200,17240,17240,17240,17240,0
20241213,154300,114568145200,17240,17240,17240,17240,0
20241213,154200,114568145200,17240,17240,17240,17240,0
20241213,154100,114568145200,17240,17240,17240,17240,0
20241213,154000,114568145200,17240,17240,17240,17240,0
20241213,153900,114568145200,17240,17240,17240,17240,0
20241213,153800,114568145200,17240,17240,17240,17240,0
20241213,153700,114568145200,17240,17240,17240,17240,0
20241213,153600,114568145200,17240,17240,17240,17240,0
20241213,153500,114568145200,17240,17240,17240,17240,0
20241213,153400,114568145200,17240,17240,17240,17240,0
20241213,153300,114568145200,17240,17240,17240,17240,0
20241213,153200,114568145200,17240,17240,17240,17240,0
20241213,153100,114568145200,17240,17240,17240,17240,0
20241213,153000,114568145200,17240,17240,17240,17240,230333
20241213,152900,110597204280,17240,17240,17240,17240,0
20241213,152800,110597204280,17240,17240,17240,17240,0
20241213,152700,110597204280,17240,17240,17240,17240,0
20241213,152600,110597204280,17240,17240,17240,17240,0
20241213,152500,110597204280,17240,17240,17240,17240,0
20241213,152400,110597204280,17240,17240,17240,17240,0
20241213,152300,110597204280,17240,17240,17240,17240,0
20241213,152200,110597204280,17240,17240,17240,17240,0
20241213,152100,110597204280,17240,17240,17240,17240,0
20241213,152000,110597204280,17240,17240,17240,17240,0
20241213,151900,110597204280,17240,17250,17250,17230,54717
20241213,151800,109653861000,17250,17260,17260,17240,44871
20241213,151700,108879808370,17260,17260,17270,17250,17037
20241213,151600,108585807550,17270,17260,17270,17250,25172
20241213,151500,108151334830,17270,17270,17270,17260,10708
20241213,151400,107966492160,17260,17280,17280,17260,17535
20241213,151300,107663608380,17270,17270,17280,17260,15387
20241213,151200,107397916730,17270,17260,17280,17260,21577
20241213,151100,107025363330,17270,17260,17280,17250,33318
20241213,151000,106450156140,17260,17290,17290,17260,41574
20241213,150900,105732034850,17280,17300,17300,17280,22624
20241213,150800,105340865800,17300,17290,17300,17290,12552
20241213,150700,105123783870,17300,17300,17300,17290,7003
20241213,150600,105002681040,17290,17290,17300,17290,8695
20241213,150500,104852304650,17290,17290,17300,17280,17171
20241213,150400,104555364380,17290,17290,17300,17280,15360
20241213,150300,104289849890,17290,17330,17340,17290,35373
20241213,150200,103677441450,17330,17360,17360,17330,17609
20241213,150100,103371965700,17360,17340,17360,17330,14470
20241213,150000,103120950270,17340,17320,17340,17310,16420
20241213,145900,102836542740,17320,17290,17320,17290,13816
20241213,145800,102597513710,17300,17290,17300,17280,13667
20241213,145700,102361162760,17290,17280,17300,17280,19217
20241213,145600,102028996410,17290,17290,17300,17280,13064
20241213,145500,101803122100,17300,17270,17300,17270,13343
20241213,145400,101572520790,17270,17260,17280,17260,14110
20241213,145300,101328900830,17260,17250,17260,17250,22689
20241213,145200,100937451000,17250,17260,17270,17250,21227
20241213,145100,100571224160,17250,17250,17270,17250,14989
20241213,145000,100312543290,17260,17250,17260,17240,17664
20241213,144900,100007781770,17250,17250,17260,17240,17448
20241213,144800,99706895640,17240,17260,17260,17240,28256
20241213,144700,99219533650,17250,17260,17280,17250,25532
20241213,144600,98778962100,17270,17270,17280,17260,33886
20241213,144500,98193669430,17270,17270,17300,17270,14900
20241213,144400,97936213390,17270,17280,17280,17260,21812
20241213,144300,97559592710,17280,17270,17280,17260,14125
20241213,144200,97315657340,17270,17290,17290,17270,16864
20241213,144100,97024302390,17300,17300,17300,17280,22167
20241213,144000,96640988740,17300,17250,17300,17250,16140
20241213,143900,96362254240,17240,17220,17250,17220,20960
20241213,143800,96000981350,17220,17260,17260,17220,45807
20241213,143700,95211467720,17250,17270,17280,17240,59648
20241213,143600,94181960740,17280,17310,17310,17270,115641
20241213,143500,92181619850,17300,17320,17320,17300,29257
20241213,143400,91675227690,17320,17330,17340,17310,18080
20241213,143300,91361962490,17340,17330,17340,17320,9581
20241213,143200,91195914550,17330,17310,17340,17310,19844
20241213,143100,90852240040,17310,17320,17320,17300,32079
20241213,143000,90297017350,17320,17320,17330,17310,47127
20241213,142900,89480879420,17320,17330,17350,17320,38639
20241213,142800,88811140580,17340,17350,17350,17330,18973
20241213,142700,88482157200,17350,17370,17370,17340,53532
20241213,142600,87553338500,17370,17380,17380,17350,39332
20241213,142500,86870498630,17370,17370,17380,17370,10681
20241213,142400,86684915510,17370,17360,17380,17360,15701
20241213,142300,86412272600,17360,17370,17380,17350,46521
20241213,142200,85604497260,17370,17410,17410,17360,112576
20241213,142100,83646333540,17420,17410,17420,17410,14406
20241213,142000,83395511360,17410,17420,17430,17410,19039
20241213,141900,83063867190,17430,17430,17430,17420,9225
20241213,141800,82903116770,17430,17430,17430,17420,10174
20241213,141700,82725870010,17420,17420,17430,17420,11253
20241213,141600,82529823560,17430,17410,17430,17410,11224
20241213,141500,82334334010,17410,17420,17430,17410,19125
20241213,141400,82001203160,17430,17430,17440,17420,11132
20241213,141300,81807202840,17430,17430,17440,17420,8429
20241213,141200,81660280970,17430,17420,17440,17410,12204
20241213,141100,81447637210,17420,17460,17460,17410,68753
20241213,141000,80249159520,17450,17450,17460,17450,16425
20241213,140900,79962534190,17450,17460,17460,17450,17984
20241213,140800,79648694690,17460,17450,17460,17450,15952
20241213,140700,79370304850,17450,17460,17470,17450,20155
20241213,140600,79018461600,17470,17450,17470,17450,9375
20241213,140500,78854773140,17460,17450,17460,17440,35787
20241213,140400,78230168280,17460,17490,17490,17450,125740
20241213,140300,76034383250,17490,17490,17500,17490,60004
20241213,140200,74984885660,17500,17510,17510,17490,36238
20241213,140100,74350718630,17500,17500,17510,17500,13988
20241213,140000,74105893200,17500,17510,17520,17500,17349
20241213,135900,73802123260,17520,17520,17530,17510,4898
20241213,135800,73716341820,17510,17520,17530,17510,8237
20241213,135700,73572024230,17530,17520,17530,17510,17654
20241213,135600,73262770580,17520,17510,17520,17510,4586
20241213,135500,73182456540,17510,17490,17510,17490,14088
20241213,135400,72935887420,17500,17500,17510,17490,117243
20241213,135300,70884179860,17510,17520,17530,17500,176184
20241213,135200,67798937210,17520,17530,17530,17520,17673
20241213,135100,67489262110,17520,17530,17550,17520,19795
20241213,135000,67142245180,17530,17540,17550,17530,4434
20241213,134900,67064492630,17550,17530,17550,17530,7562
20241213,134800,66931880340,17530,17530,17540,17530,7510
20241213,134700,66800210000,17540,17540,17550,17530,7873
20241213,134600,66662152180,17540,17550,17550,17530,4129
20241213,134500,66589719540,17540,17530,17550,17530,4565
20241213,134400,66509642450,17540,17540,17550,17530,8267
20241213,134300,66364672260,17540,17540,17540,17530,5045
20241213,134200,66276220940,17540,17530,17550,17530,8421
20241213,134100,66128556480,17530,17540,17550,17530,11099
20241213,134000,65933852950,17540,17540,17550,17530,8287
20241213,133900,65788520140,17540,17530,17550,17530,7114
20241213,133800,65663750420,17540,17540,17550,17530,6964
20241213,133700,65541625570,17540,17540,17550,17530,5321
20241213,133600,65448313940,17540,17540,17550,17540,8579
20241213,133500,65297800070,17540,17530,17550,17530,8102
20241213,133400,65155676220,17540,17530,17540,17530,13654
20241213,133300,64916304490,17540,17550,17560,17530,39304
20241213,133200,64226928730,17560,17550,17560,17550,7230
20241213,133100,64100032590,17550,17550,17570,17550,4253
20241213,133000,64025377260,17550,17550,17570,17550,6717
20241213,132900,63907465860,17560,17550,17560,17540,10755
20241213,132800,63718717400,17540,17540,17550,17540,7562
20241213,132700,63586054650,17540,17540,17550,17540,8532
20241213,132600,63436377900,17540,17550,17550,17540,9347
20241213,132500,63272381710,17550,17540,17550,17540,6234
20241213,132400,63163025290,17540,17540,17550,17540,7199
20241213,132300,63036731510,17550,17540,17550,17540,4223
20241213,132200,62962654260,17540,17540,17550,17530,4863
20241213,132100,62877369370,17550,17540,17550,17530,7322
20241213,132000,62748953100,17540,17530,17540,17530,7026
20241213,131900,62625748690,17530,17540,17550,17530,7733
20241213,131800,62490131780,17550,17540,17550,17540,6924
20241213,131700,62368652870,17540,17530,17550,17530,3407
20241213,131600,62308899570,17540,17540,17550,17530,22498
20241213,131500,61914266400,17550,17540,17550,17540,4789
20241213,131400,61830254650,17550,17550,17550,17540,2659
20241213,131300,61783607570,17550,17550,17550,17540,5829
20241213,131200,61681359420,17550,17540,17550,17530,3144
20241213,131100,61626208540,17540,17540,17550,17530,4138
20241213,131000,61553632100,17550,17540,17550,17540,8523
20241213,130900,61404097340,17540,17540,17550,17530,4365
20241213,130800,61327529690,17540,17540,17550,17530,4714
20241213,130700,61244857680,17530,17530,17550,17530,5154
20241213,130600,61154474560,17530,17540,17550,17530,6060
20241213,130500,61048182840,17540,17530,17540,17530,6910
20241213,130400,60927039570,17540,17530,17540,17520,6748
20241213,130300,60808745390,17530,17540,17540,17520,48329
20241213,130200,59961708190,17530,17550,17560,17530,25932
20241213,130100,59506788040,17550,17570,17570,17550,9090
20241213,130000,59347241050,17560,17550,17570,17550,19857
20241213,125900,58998710810,17560,17580,17590,17550,21012
20241213,125800,58629667560,17570,17580,17590,17570,12826
20241213,125700,58404214900,17590,17600,17610,17580,6830
20241213,125600,58284095260,17590,17600,17610,17590,15757
20241213,125500,58006788880,17610,17600,17610,17600,4233
20241213,125400,57932258430,17610,17620,17620,17600,2773
20241213,125300,57883446200,17620,17600,17620,17600,6700
20241213,125200,57765458840,17610,17600,17610,17590,14768
20241213,125100,57505550630,17590,17600,17610,17590,8265
20241213,125000,57360106990,17590,17580,17600,17570,16708
20241213,124900,57066211170,17580,17570,17580,17560,6641
20241213,124800,56949508650,17570,17570,17580,17560,4395
20241213,124700,56872301000,17570,17570,17580,17560,12934
20241213,124600,56645057890,17570,17580,17580,17570,3944
20241213,124500,56575742410,17570,17580,17580,17570,11378
20241213,124400,56375790580,17570,17580,17580,17570,3340
20241213,124300,56317095320,17570,17580,17580,17570,3900
20241213,124200,56248557450,17580,17570,17580,17570,2829
20241213,124100,56198847130,17570,17570,17580,17560,2254
20241213,124000,56159250070,17570,17580,17580,17570,3669
20241213,123900,56094780970,17570,17560,17580,17560,7531
20241213,123800,55962478330,17570,17560,17570,17560,3454
20241213,123700,55901812890,17570,17570,17570,17560,4696
20241213,123600,55819345130,17570,17570,17570,17560,2616
20241213,123500,55773405400,17570,17570,17580,17550,10340
20241213,123400,55591823030,17570,17560,17570,17560,5220
20241213,123300,55500124940,17570,17560,17580,17560,11127
20241213,123200,55304696410,17570,17570,17570,17560,4561
20241213,123100,55224583090,17570,17570,17580,17560,4216
20241213,123000,55150508380,17570,17580,17580,17560,9123
20241213,122900,54990209240,17570,17580,17590,17570,3225
20241213,122800,54933514430,17570,17580,17580,17570,3097
20241213,122700,54879092720,17580,17570,17580,17570,2811
20241213,122600,54829698810,17580,17590,17590,17570,4418
20241213,122500,54752066850,17580,17570,17590,17560,4431
20241213,122400,54674191200,17570,17560,17580,17560,5486
20241213,122300,54577824810,17570,17560,17580,17560,4966
20241213,122200,54490594140,17570,17560,17570,17560,6502
20241213,122100,54376411990,17560,17560,17570,17560,2590
20241213,122000,54330928010,17570,17560,17570,17560,4585
20241213,121900,54250404890,17570,17550,17570,17550,5080
20241213,121800,54161198040,17560,17570,17580,17550,10492
20241213,121700,53976898740,17570,17570,17580,17560,3170
20241213,121600,53921200190,17580,17570,17580,17560,4121
20241213,121500,53848804610,17570,17580,17580,17560,3194
20241213,121400,53792693500,17580,17570,17580,17560,3075
20241213,121300,53738663270,17560,17570,17570,17550,7953
20241213,121200,53598983340,17570,17570,17580,17560,4208
20241213,121100,53525060210,17570,17570,17580,17550,4804
20241213,121000,53440687950,17570,17550,17570,17550,3210
20241213,120900,53384338680,17550,17550,17560,17550,1606
20241213,120800,53356150660,17550,17550,17560,17550,5247
20241213,120700,53264058020,17560,17560,17570,17550,20042
20241213,120600,52912215670,17570,17560,17570,17550,4724
20241213,120500,52829274330,17560,17560,17570,17550,7471
20241213,120400,52698094200,17560,17560,17570,17550,13861
20241213,120300,52454709270,17560,17570,17580,17560,4901
20241213,120200,52368624900,17570,17570,17580,17560,18232
20241213,120100,52048286410,17570,17600,17600,17570,8872
20241213,120000,51892282790,17590,17600,17600,17590,4578
20241213,115900,51811753450,17600,17600,17600,17590,2634
20241213,115800,51765413140,17590,17600,17600,17590,2837
20241213,115700,51715503860,17600,17590,17610,17590,4994
20241213,115600,51627627370,17590,17580,17600,17580,8268
20241213,115500,51482186550,17580,17590,17600,17570,6312
20241213,115400,51371174930,17590,17600,17600,17590,2838
20241213,115300,51321244640,17590,17570,17600,17570,8106
20241213,115200,51178753970,17570,17590,17590,17570,7535
20241213,115100,51046338290,17590,17570,17590,17570,5430
20241213,115000,50950865850,17570,17590,17600,17570,7331
20241213,114900,50821956920,17600,17590,17600,17580,4122
20241213,114800,50749457520,17580,17580,17590,17570,4616
20241213,114700,50668309300,17580,17570,17580,17560,4080
20241213,114600,50596624740,17570,17560,17570,17560,5598
20241213,114500,50498314790,17570,17560,17570,17560,4597
20241213,114400,50417572420,17570,17560,17570,17550,3025
20241213,114300,50364452550,17560,17560,17570,17550,5040
20241213,114200,50275965990,17550,17550,17560,17550,4196
20241213,114100,50202310730,17550,17550,17560,17540,2751
20241213,114000,50154043530,17560,17550,17560,17540,6082
20241213,113900,50047332330,17550,17540,17550,17530,8278
20241213,113800,49902126510,17540,17530,17540,17530,4880
20241213,113700,49816560160,17530,17530,17540,17530,3154
20241213,113600,49761260170,17540,17530,17540,17530,3388
20241213,113500,49701850390,17530,17540,17540,17530,6055
20241213,113400,49595700300,17540,17530,17540,17520,8603
20241213,113300,49444915210,17530,17530,17540,17520,15152
20241213,113200,49179352500,17530,17530,17540,17520,4301
20241213,113100,49103949200,17530,17540,17540,17530,7901
20241213,113000,48965437380,17540,17540,17540,17530,5458
20241213,112900,48869755100,17530,17530,17540,17530,6399
20241213,112800,48757556010,17530,17540,17540,17530,5893
20241213,112700,48654227250,17530,17540,17540,17530,10985
20241213,112600,48461649130,17540,17530,17550,17530,4810
20241213,112500,48377308100,17530,17540,17550,17530,6279
20241213,112400,48267170810,17550,17550,17550,17540,6472
20241213,112300,48153644300,17540,17530,17550,17530,4831
20241213,112200,48068890330,17530,17540,17550,17530,6868
20241213,112100,47948455700,17530,17540,17560,17530,2888
20241213,112000,47897815300,17550,17550,17560,17530,5240
20241213,111900,47805881930,17550,17520,17560,17520,14426
20241213,111800,47552855120,17530,17550,17550,17520,33980
20241213,111700,46957178860,17540,17560,17560,17540,5541
20241213,111600,46859931520,17560,17550,17560,17540,3107
20241213,111500,46805413930,17560,17550,17560,17540,5180
20241213,111400,46714521820,17550,17530,17550,17530,8166
20241213,111300,46571285940,17540,17540,17540,17530,6501
20241213,111200,46457313450,17530,17530,17540,17520,4970
20241213,111100,46370194460,17530,17530,17540,17520,9329
20241213,111000,46206694950,17520,17530,17540,17520,17411
20241213,110900,45901509860,17530,17530,17540,17520,7585
20241213,110800,45768544240,17530,17520,17530,17520,9736
20241213,110700,45597909090,17520,17530,17530,17520,5102
20241213,110600,45508509050,17530,17530,17550,17520,9243
20241213,110500,45346444930,17540,17540,17540,17520,4949
20241213,110400,45259672680,17530,17530,17540,17520,4965
20241213,110300,45172633680,17530,17520,17540,17520,7308
20241213,110200,45044554960,17530,17530,17540,17520,10833
20241213,110100,44854708810,17530,17570,17570,17510,144446
20241213,110000,42320941260,17570,17570,17570,17560,5114
20241213,105900,42231129820,17570,17570,17580,17560,7423
20241213,105800,42100719340,17570,17560,17580,17560,9589
20241213,105700,41932281560,17560,17570,17570,17560,7443
20241213,105600,41801564600,17560,17560,17570,17550,5971
20241213,105500,41696715730,17560,17560,17570,17550,12327
20241213,105400,41480259190,17560,17570,17570,17560,3308
20241213,105300,41422164940,17570,17570,17580,17560,8675
20241213,105200,41269778640,17570,17570,17570,17560,4534
20241213,105100,41190141850,17570,17570,17580,17560,4181
20241213,105000,41116693510,17580,17560,17580,17560,10666
20241213,104900,40929352740,17560,17560,17570,17550,29445
20241213,104800,40412364000,17560,17570,17580,17560,14183
20241213,104700,40163180100,17580,17570,17580,17560,2537
20241213,104600,40118606170,17560,17570,17590,17560,5096
20241213,104500,40029090300,17570,17590,17590,17550,53856
20241213,104400,39083347000,17590,17600,17600,17580,8246
20241213,104300,38938362020,17600,17590,17600,17580,2043
20241213,104200,38902427250,17580,17590,17600,17570,10981
20241213,104100,38709351920,17590,17600,17600,17590,3041
20241213,104000,38655855830,17600,17590,17600,17580,3192
20241213,103900,38599699850,17580,17590,17590,17570,7342
20241213,103800,38470632300,17590,17580,17590,17580,3131
20241213,103700,38415574770,17590,17570,17590,17570,18883
20241213,103600,38083696850,17580,17580,17590,17570,14016
20241213,103500,37837294560,17590,17590,17600,17570,6120
20241213,103400,37729654550,17580,17600,17610,17570,41828
20241213,103300,36994137790,17600,17640,17650,17600,17375
20241213,103200,36688065420,17630,17630,17640,17620,7572
20241213,103100,36554602300,17630,17630,17640,17620,5272
20241213,103000,36461669340,17630,17620,17630,17610,5586
20241213,102900,36363260940,17620,17610,17630,17610,6057
20241213,102800,36256572490,17620,17610,17630,17610,3545
20241213,102700,36194113360,17620,17610,17620,17610,3035
20241213,102600,36140656860,17620,17610,17620,17610,3047
20241213,102500,36086991260,17610,17610,17620,17600,6246
20241213,102400,35976998950,17610,17610,17610,17600,2594
20241213,102300,35931337250,17610,17620,17620,17590,11659
20241213,102200,35726158790,17610,17620,17630,17600,14091
20241213,102100,35477995160,17620,17610,17620,17600,6247
20241213,102000,35367977710,17610,17600,17620,17590,4429
20241213,101900,35290019780,17600,17590,17600,17580,4330
20241213,101800,35213868150,17590,17570,17590,17570,5284
20241213,101700,35120963040,17570,17570,17600,17560,4900
20241213,101600,35034865460,17570,17590,17600,17560,54778
20241213,101500,34071685030,17600,17600,17600,17590,9368
20241213,101400,33906872680,17600,17590,17600,17580,8351
20241213,101300,33759987330,17590,17580,17590,17570,11774
20241213,101200,33552987430,17580,17590,17590,17570,23203
20241213,101100,33145072400,17590,17590,17600,17580,17376
20241213,101000,32839446000,17590,17590,17600,17580,12306
20241213,100900,32623049240,17590,17600,17600,17570,41182
20241213,100800,31898890220,17600,17640,17640,17590,42109
20241213,100700,31157348630,17630,17670,17680,17630,37679
20241213,100600,30492332820,17680,17670,17680,17660,12194
20241213,100500,30276923710,17670,17690,17690,17670,25435
20241213,100400,29827270920,17690,17710,17720,17680,108990
20241213,100300,27899965680,17720,17720,17720,17700,4105
20241213,100200,27827253570,17710,17710,17710,17700,11308
20241213,100100,27627015310,17710,17710,17720,17700,11972
20241213,100000,27415004650,17710,17730,17750,17710,16183
20241213,095900,27128090360,17740,17770,17770,17730,20239
20241213,095800,26768865320,17770,17770,17780,17760,11711
20241213,095700,26560808670,17780,17800,17810,17770,24080
20241213,095600,26132455770,17810,17870,17880,17800,38143
20241213,095500,25451866900,17870,17870,17880,17860,17530
20241213,095400,25138556100,17870,17850,17870,17840,12672
20241213,095300,24912342440,17840,17830,17850,17820,20010
20241213,095200,24555552270,17830,17830,17840,17820,16122
20241213,095100,24268049450,17830,17810,17840,17810,30027
20241213,095000,23732748870,17800,17770,17830,17770,49285
20241213,094900,22855428180,17770,17780,17790,17760,7847
20241213,094800,22715917980,17790,17780,17790,17770,16053
20241213,094700,22430480340,17790,17790,17790,17750,11539
20241213,094600,22225348190,17790,17760,17790,17750,10025
20241213,094500,22047122720,17760,17770,17780,17750,17212
20241213,094400,21741403860,17780,17760,17780,17750,10125
20241213,094300,21561540300,17760,17740,17760,17740,11670
20241213,094200,21354356080,17750,17740,17760,17730,14904
20241213,094100,21089948060,17740,17690,17750,17690,52008
20241213,094000,20168327770,17700,17670,17710,17660,49816
20241213,093900,19286923740,17670,17670,17670,17660,7415
20241213,093800,19155931820,17660,17670,17680,17660,6396
20241213,093700,19042927670,17660,17680,17690,17660,12478
20241213,093600,18822394160,17670,17660,17680,17660,10135
20241213,093500,18643256150,17660,17650,17670,17630,13694
20241213,093400,18401539370,17660,17610,17660,17610,16756
20241213,093300,18106019920,17620,17610,17620,17600,10671
20241213,093200,17918158270,17600,17600,17610,17590,6317
20241213,093100,17806996130,17590,17610,17610,17580,7003
20241213,093000,17683777020,17610,17590,17610,17590,10453
20241213,092900,17499819640,17600,17590,17600,17560,19724
20241213,092800,17152955310,17590,17570,17590,17560,5182
20241213,092700,17061915550,17560,17550,17570,17550,14681
20241213,092600,16804145980,17550,17580,17590,17550,59592
20241213,092500,15757518070,17580,17580,17590,17570,23030
20241213,092400,15352642880,17580,17590,17590,17570,16061
20241213,092300,15070268420,17580,17580,17610,17570,22317
20241213,092200,14677914680,17590,17610,17620,17570,48862
20241213,092100,13818502200,17610,17590,17650,17590,16271
20241213,092000,13532093160,17590,17600,17600,17590,18100
20241213,091900,13213660770,17590,17670,17670,17580,30899
20241213,091800,12669540590,17680,17700,17710,17630,32745
20241213,091700,12091079160,17700,17710,17720,17700,12800
20241213,091600,11864370760,17720,17710,17730,17710,7599
20241213,091500,11729719620,17720,17690,17730,17680,51484
20241213,091400,10818044200,17690,17690,17700,17670,17987
20241213,091300,10499965070,17690,17670,17690,17650,8121
20241213,091200,10356419090,17680,17610,17680,17600,27894
20241213,091100,9864598860,17610,17600,17610,17580,28130
20241213,091000,9369615780,17590,17590,17600,17570,36073
20241213,090900,8735235170,17590,17630,17640,17590,49284
20241213,090800,7867300540,17640,17640,17650,17630,18984
20241213,090700,7532452510,17630,17680,17690,17620,61959
20241213,090600,6439275790,17680,17670,17690,17660,14542
20241213,090500,6182281120,17660,17720,17720,17650,35082
20241213,090400,5562387600,17720,17700,17730,17700,31641
20241213,090300,5002093500,17710,17650,17740,17630,88202
20241213,090200,3443383330,17650,17740,17740,17640,55399
20241213,090100,2463939050,17720,17750,17770,17710,39332
20241213,090000,1766350700,17750,17830,17840,17680,94863