KissMeData/034020/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,191800,98313073550,17640,17640,17640,17640,175895
20241216,191700,98313073550,17640,17640,17640,17640,0
20241216,191600,98313073550,17640,17640,17640,17640,0
20241216,191500,98313073550,17640,17640,17640,17640,0
20241216,191400,98313073550,17640,17640,17640,17640,0
20241216,191300,98313073550,17640,17640,17640,17640,0
20241216,191200,98313073550,17640,17640,17640,17640,0
20241216,191100,98313073550,17640,17640,17640,17640,0
20241216,191000,98313073550,17640,17640,17640,17640,0
20241216,190900,98313073550,17640,17640,17640,17640,0
20241216,190800,98313073550,17640,17640,17640,17640,0
20241216,190700,98313073550,17640,17640,17640,17640,0
20241216,190600,98313073550,17640,17640,17640,17640,0
20241216,190500,98313073550,17640,17640,17640,17640,0
20241216,190400,98313073550,17640,17640,17640,17640,0
20241216,190300,98313073550,17640,17640,17640,17640,0
20241216,190200,98313073550,17640,17640,17640,17640,0
20241216,190100,98313073550,17640,17640,17640,17640,0
20241216,190000,98313073550,17640,17640,17640,17640,0
20241216,185900,98313073550,17640,17640,17640,17640,0
20241216,185800,98313073550,17640,17640,17640,17640,0
20241216,185700,98313073550,17640,17640,17640,17640,0
20241216,185600,98313073550,17640,17640,17640,17640,0
20241216,185500,98313073550,17640,17640,17640,17640,0
20241216,185400,98313073550,17640,17640,17640,17640,0
20241216,185300,98313073550,17640,17640,17640,17640,0
20241216,185200,98313073550,17640,17640,17640,17640,0
20241216,185100,98313073550,17640,17640,17640,17640,0
20241216,185000,98313073550,17640,17640,17640,17640,0
20241216,184900,98313073550,17640,17640,17640,17640,0
20241216,184800,98313073550,17640,17640,17640,17640,175895
20241216,184700,98313073550,17640,17640,17640,17640,0
20241216,184600,98313073550,17640,17640,17640,17640,0
20241216,184500,98313073550,17640,17640,17640,17640,0
20241216,184400,98313073550,17640,17640,17640,17640,0
20241216,184300,98313073550,17640,17640,17640,17640,0
20241216,184200,98313073550,17640,17640,17640,17640,0
20241216,184100,98313073550,17640,17640,17640,17640,0
20241216,184000,98313073550,17640,17640,17640,17640,0
20241216,183900,98313073550,17640,17640,17640,17640,0
20241216,183800,98313073550,17640,17640,17640,17640,0
20241216,183700,98313073550,17640,17640,17640,17640,0
20241216,183600,98313073550,17640,17640,17640,17640,0
20241216,183500,98313073550,17640,17640,17640,17640,0
20241216,183400,98313073550,17640,17640,17640,17640,0
20241216,183300,98313073550,17640,17640,17640,17640,0
20241216,183200,98313073550,17640,17640,17640,17640,0
20241216,183100,98313073550,17640,17640,17640,17640,0
20241216,183000,98313073550,17640,17640,17640,17640,0
20241216,182900,98313073550,17640,17640,17640,17640,0
20241216,182800,98313073550,17640,17640,17640,17640,0
20241216,182700,98313073550,17640,17640,17640,17640,0
20241216,182600,98313073550,17640,17640,17640,17640,0
20241216,182500,98313073550,17640,17640,17640,17640,0
20241216,182400,98313073550,17640,17640,17640,17640,0
20241216,182300,98313073550,17640,17640,17640,17640,0
20241216,182200,98313073550,17640,17640,17640,17640,0
20241216,182100,98313073550,17640,17640,17640,17640,0
20241216,182000,98313073550,17640,17640,17640,17640,0
20241216,181900,98313073550,17640,17640,17640,17640,0
20241216,181800,98313073550,17640,17640,17640,17640,175895
20241216,181700,98313073550,17640,17640,17640,17640,0
20241216,181600,98313073550,17640,17640,17640,17640,0
20241216,181500,98313073550,17640,17640,17640,17640,0
20241216,181400,98313073550,17640,17640,17640,17640,0
20241216,181300,98313073550,17640,17640,17640,17640,0
20241216,181200,98313073550,17640,17640,17640,17640,0
20241216,181100,98313073550,17640,17640,17640,17640,0
20241216,181000,98313073550,17640,17640,17640,17640,0
20241216,180900,98313073550,17640,17640,17640,17640,0
20241216,180800,98313073550,17640,17640,17640,17640,0
20241216,180700,98313073550,17640,17640,17640,17640,0
20241216,180600,98313073550,17640,17640,17640,17640,0
20241216,180500,98313073550,17640,17640,17640,17640,0
20241216,180400,98313073550,17640,17640,17640,17640,0
20241216,180300,98313073550,17640,17640,17640,17640,0
20241216,180200,98313073550,17640,17640,17640,17640,0
20241216,180100,98313073550,17640,17640,17640,17640,0
20241216,180000,98313073550,17640,17640,17640,17640,0
20241216,175900,98313073550,17640,17640,17640,17640,0
20241216,175800,98313073550,17640,17640,17640,17640,0
20241216,175700,98313073550,17640,17640,17640,17640,0
20241216,175600,98313073550,17640,17640,17640,17640,0
20241216,175500,98313073550,17640,17640,17640,17640,0
20241216,175400,98313073550,17640,17640,17640,17640,0
20241216,175300,98313073550,17640,17640,17640,17640,0
20241216,175200,98313073550,17640,17640,17640,17640,0
20241216,175100,98313073550,17640,17640,17640,17640,0
20241216,175000,98313073550,17640,17640,17640,17640,0
20241216,174900,98313073550,17640,17640,17640,17640,0
20241216,174800,98313073550,17640,17640,17640,17640,175895
20241216,174700,98313073550,17640,17640,17640,17640,0
20241216,174600,98313073550,17640,17640,17640,17640,0
20241216,174500,98313073550,17640,17640,17640,17640,0
20241216,174400,98313073550,17640,17640,17640,17640,0
20241216,174300,98313073550,17640,17640,17640,17640,0
20241216,174200,98313073550,17640,17640,17640,17640,0
20241216,174100,98313073550,17640,17640,17640,17640,0
20241216,174000,98313073550,17640,17640,17640,17640,0
20241216,173900,98313073550,17640,17640,17640,17640,0
20241216,173800,98313073550,17640,17640,17640,17640,0
20241216,173700,98313073550,17640,17640,17640,17640,0
20241216,173600,98313073550,17640,17640,17640,17640,0
20241216,173500,98313073550,17640,17640,17640,17640,0
20241216,173400,98313073550,17640,17640,17640,17640,0
20241216,173300,98313073550,17640,17640,17640,17640,0
20241216,173200,98313073550,17640,17640,17640,17640,0
20241216,173100,98313073550,17640,17640,17640,17640,0
20241216,173000,98313073550,17640,17640,17640,17640,0
20241216,172900,98313073550,17640,17640,17640,17640,0
20241216,172800,98313073550,17640,17640,17640,17640,0
20241216,172700,98313073550,17640,17640,17640,17640,0
20241216,172600,98313073550,17640,17640,17640,17640,0
20241216,172500,98313073550,17640,17640,17640,17640,0
20241216,172400,98313073550,17640,17640,17640,17640,0
20241216,172300,98313073550,17640,17640,17640,17640,0
20241216,172200,98313073550,17640,17640,17640,17640,0
20241216,172100,98313073550,17640,17640,17640,17640,0
20241216,172000,98313073550,17640,17640,17640,17640,0
20241216,171900,98313073550,17640,17640,17640,17640,0
20241216,171800,98313073550,17640,17640,17640,17640,175895
20241216,171700,98313073550,17640,17640,17640,17640,0
20241216,171600,98313073550,17640,17640,17640,17640,0
20241216,171500,98313073550,17640,17640,17640,17640,0
20241216,171400,98313073550,17640,17640,17640,17640,0
20241216,171300,98313073550,17640,17640,17640,17640,0
20241216,171200,98313073550,17640,17640,17640,17640,0
20241216,171100,98313073550,17640,17640,17640,17640,0
20241216,171000,98313073550,17640,17640,17640,17640,0
20241216,170900,98313073550,17640,17640,17640,17640,0
20241216,170800,98313073550,17640,17640,17640,17640,0
20241216,170700,98313073550,17640,17640,17640,17640,0
20241216,170600,98313073550,17640,17640,17640,17640,0
20241216,170500,98313073550,17640,17640,17640,17640,0
20241216,170400,98313073550,17640,17640,17640,17640,0
20241216,170300,98313073550,17640,17640,17640,17640,0
20241216,170200,98313073550,17640,17640,17640,17640,0
20241216,170100,98313073550,17640,17640,17640,17640,0
20241216,170000,98313073550,17640,17640,17640,17640,0
20241216,165900,98313073550,17640,17640,17640,17640,0
20241216,165800,98313073550,17640,17640,17640,17640,0
20241216,165700,98313073550,17640,17640,17640,17640,0
20241216,165600,98313073550,17640,17640,17640,17640,0
20241216,165500,98313073550,17640,17640,17640,17640,0
20241216,165400,98313073550,17640,17640,17640,17640,0
20241216,165300,98313073550,17640,17640,17640,17640,0
20241216,165200,98313073550,17640,17640,17640,17640,0
20241216,165100,98313073550,17640,17640,17640,17640,0
20241216,165000,98313073550,17640,17640,17640,17640,0
20241216,164900,98313073550,17640,17640,17640,17640,0
20241216,164800,98313073550,17640,17640,17640,17640,175895
20241216,164700,98313073550,17640,17640,17640,17640,0
20241216,164600,98313073550,17640,17640,17640,17640,0
20241216,164500,98313073550,17640,17640,17640,17640,0
20241216,164400,98313073550,17640,17640,17640,17640,0
20241216,164300,98313073550,17640,17640,17640,17640,0
20241216,164200,98313073550,17640,17640,17640,17640,0
20241216,164100,98313073550,17640,17640,17640,17640,0
20241216,164000,98313073550,17640,17640,17640,17640,0
20241216,163900,98313073550,17640,17640,17640,17640,0
20241216,163800,98313073550,17640,17640,17640,17640,0
20241216,163700,98313073550,17640,17640,17640,17640,0
20241216,163600,98313073550,17640,17640,17640,17640,0
20241216,163500,98313073550,17640,17640,17640,17640,0
20241216,163400,98313073550,17640,17640,17640,17640,0
20241216,163300,98313073550,17640,17640,17640,17640,0
20241216,163200,98313073550,17640,17640,17640,17640,0
20241216,163100,98313073550,17640,17640,17640,17640,0
20241216,163000,98313073550,17640,17640,17640,17640,0
20241216,162900,98313073550,17640,17640,17640,17640,0
20241216,162800,98313073550,17640,17640,17640,17640,0
20241216,162700,98313073550,17640,17640,17640,17640,0
20241216,162600,98313073550,17640,17640,17640,17640,0
20241216,162500,98313073550,17640,17640,17640,17640,0
20241216,162400,98313073550,17640,17640,17640,17640,0
20241216,162300,98313073550,17640,17640,17640,17640,0
20241216,162200,98313073550,17640,17640,17640,17640,0
20241216,162100,98313073550,17640,17640,17640,17640,0
20241216,162000,98313073550,17640,17640,17640,17640,0
20241216,161900,98313073550,17640,17640,17640,17640,0
20241216,161800,98313073550,17640,17640,17640,17640,175895
20241216,161700,98313073550,17640,17640,17640,17640,0
20241216,161600,98313073550,17640,17640,17640,17640,0
20241216,161500,98313073550,17640,17640,17640,17640,0
20241216,161400,98313073550,17640,17640,17640,17640,0
20241216,161300,98313073550,17640,17640,17640,17640,0
20241216,161200,98313073550,17640,17640,17640,17640,0
20241216,161100,98313073550,17640,17640,17640,17640,0
20241216,161000,98313073550,17640,17640,17640,17640,0
20241216,160900,98313073550,17640,17640,17640,17640,0
20241216,160800,98313073550,17640,17640,17640,17640,0
20241216,160700,98313073550,17640,17640,17640,17640,0
20241216,160600,98313073550,17640,17640,17640,17640,0
20241216,160500,98313073550,17640,17640,17640,17640,0
20241216,160400,98313073550,17640,17640,17640,17640,0
20241216,160300,98313073550,17640,17640,17640,17640,0
20241216,160200,98313073550,17640,17640,17640,17640,0
20241216,160100,98313073550,17640,17640,17640,17640,0
20241216,160000,98313073550,17640,17640,17640,17640,0
20241216,155900,98313073550,17640,17640,17640,17640,0
20241216,155800,98313073550,17640,17640,17640,17640,0
20241216,155700,98313073550,17640,17640,17640,17640,0
20241216,155600,98313073550,17640,17640,17640,17640,0
20241216,155500,98313073550,17640,17640,17640,17640,0
20241216,155400,98313073550,17640,17640,17640,17640,0
20241216,155300,98313073550,17640,17640,17640,17640,0
20241216,155200,98313073550,17640,17640,17640,17640,0
20241216,155100,98313073550,17640,17640,17640,17640,0
20241216,155000,98313073550,17640,17640,17640,17640,0
20241216,154900,98313073550,17640,17640,17640,17640,0
20241216,154800,98313073550,17640,17640,17640,17640,175895
20241216,154700,98313073550,17640,17640,17640,17640,0
20241216,154600,98313073550,17640,17640,17640,17640,0
20241216,154500,98313073550,17640,17640,17640,17640,0
20241216,154400,98313073550,17640,17640,17640,17640,0
20241216,154300,98313073550,17640,17640,17640,17640,0
20241216,154200,98313073550,17640,17640,17640,17640,0
20241216,154100,98313073550,17640,17640,17640,17640,0
20241216,154000,98313073550,17640,17640,17640,17640,0
20241216,153900,98313073550,17640,17640,17640,17640,0
20241216,153800,98313073550,17640,17640,17640,17640,0
20241216,153700,98313073550,17640,17640,17640,17640,0
20241216,153600,98313073550,17640,17640,17640,17640,0
20241216,153500,98313073550,17640,17640,17640,17640,0
20241216,153400,98313073550,17640,17640,17640,17640,0
20241216,153300,98313073550,17640,17640,17640,17640,0
20241216,153200,98313073550,17640,17640,17640,17640,0
20241216,153100,98313073550,17640,17640,17640,17640,0
20241216,153000,98313073550,17640,17640,17640,17640,175895
20241216,152900,95210285750,17640,17640,17640,17640,0
20241216,152800,95210285750,17640,17640,17640,17640,0
20241216,152700,95210285750,17640,17640,17640,17640,0
20241216,152600,95210285750,17640,17640,17640,17640,0
20241216,152500,95210285750,17640,17640,17640,17640,0
20241216,152400,95210285750,17640,17640,17640,17640,0
20241216,152300,95210285750,17640,17640,17640,17640,0
20241216,152200,95210285750,17640,17640,17640,17640,0
20241216,152100,95210285750,17640,17640,17640,17640,0
20241216,152000,95210285750,17640,17640,17640,17640,0
20241216,151900,95210285750,17640,17640,17650,17620,29843
20241216,151800,94684062630,17650,17640,17650,17630,13893
20241216,151700,94438971890,17650,17660,17660,17640,9360
20241216,151600,94273798390,17660,17670,17670,17650,12626
20241216,151500,94050812210,17670,17660,17670,17650,16121
20241216,151400,93766061600,17660,17650,17660,17650,4917
20241216,151300,93679259840,17650,17640,17660,17630,18487
20241216,151200,93352985660,17640,17630,17650,17630,10012
20241216,151100,93176357070,17630,17640,17640,17630,1974
20241216,151000,93141551640,17640,17630,17640,17620,41283
20241216,150900,92413779240,17620,17620,17630,17620,2600
20241216,150800,92367958760,17620,17630,17630,17620,3521
20241216,150700,92305912910,17630,17630,17630,17620,5434
20241216,150600,92210141150,17620,17630,17640,17620,3873
20241216,150500,92141856750,17630,17630,17640,17620,8876
20241216,150400,91985373230,17630,17620,17630,17620,6623
20241216,150300,91868617310,17620,17630,17630,17620,2875
20241216,150200,91817949860,17630,17600,17630,17600,24819
20241216,150100,91380880770,17600,17610,17620,17600,2596
20241216,150000,91335164640,17610,17590,17620,17590,8395
20241216,145900,91187374870,17590,17590,17600,17580,3996
20241216,145800,91117083920,17590,17610,17610,17590,4440
20241216,145700,91038953350,17600,17600,17610,17600,3495
20241216,145600,90977413560,17610,17600,17610,17590,7239
20241216,145500,90850003170,17600,17590,17600,17580,6708
20241216,145400,90732031040,17580,17580,17600,17580,9473
20241216,145300,90565412130,17580,17590,17590,17580,3116
20241216,145200,90510623900,17590,17580,17590,17580,5572
20241216,145100,90412664200,17590,17580,17590,17580,12248
20241216,145000,90197338960,17580,17590,17600,17580,4339
20241216,144900,90121022570,17590,17600,17600,17590,3467
20241216,144800,90060031610,17590,17590,17600,17590,2018
20241216,144700,90024533210,17590,17590,17600,17590,11010
20241216,144600,89830808980,17600,17600,17610,17590,7352
20241216,144500,89701418900,17610,17620,17620,17600,3935
20241216,144400,89632133060,17620,17610,17620,17600,2401
20241216,144300,89589850010,17610,17610,17620,17600,5739
20241216,144200,89488776360,17610,17610,17620,17610,1695
20241216,144100,89458922280,17610,17620,17620,17610,1008
20241216,144000,89441166970,17610,17600,17620,17600,11049
20241216,143900,89246601830,17600,17600,17610,17600,1750
20241216,143800,89215795050,17610,17600,17610,17590,8788
20241216,143700,89061119300,17600,17610,17610,17600,1058
20241216,143600,89042493940,17600,17600,17610,17600,2389
20241216,143500,89000445510,17600,17600,17610,17590,8319
20241216,143400,88854030950,17600,17590,17600,17590,2867
20241216,143300,88803597380,17600,17590,17600,17590,2947
20241216,143200,88751756150,17600,17610,17610,17590,13437
20241216,143100,88515333350,17600,17600,17610,17600,1184
20241216,143000,88494491740,17610,17610,17610,17600,3047
20241216,142900,88440861600,17600,17610,17620,17600,17048
20241216,142800,88140745180,17620,17620,17630,17610,5465
20241216,142700,88044457820,17630,17630,17640,17620,6510
20241216,142600,87929683270,17630,17640,17650,17630,3506
20241216,142500,87867836150,17650,17640,17650,17640,1690
20241216,142400,87838021370,17650,17630,17650,17630,5080
20241216,142300,87748414630,17630,17630,17640,17630,1867
20241216,142200,87715489160,17630,17630,17640,17630,1276
20241216,142100,87692988790,17640,17630,17640,17630,2261
20241216,142000,87653116300,17640,17650,17650,17630,8494
20241216,141900,87503325520,17650,17640,17650,17640,3186
20241216,141800,87447116010,17640,17650,17650,17640,3231
20241216,141700,87390116420,17650,17640,17650,17640,2952
20241216,141600,87338024260,17640,17640,17650,17630,4815
20241216,141500,87253071870,17630,17640,17640,17620,2965
20241216,141400,87200787710,17630,17640,17640,17630,1522
20241216,141300,87173951660,17640,17620,17640,17620,4923
20241216,141200,87087159950,17630,17620,17630,17620,1401
20241216,141100,87062471960,17620,17620,17620,17610,3621
20241216,141000,86998690390,17620,17620,17630,17610,2962
20241216,140900,86946500640,17630,17620,17630,17610,2576
20241216,140800,86901107580,17610,17620,17630,17610,1545
20241216,140700,86873886540,17620,17630,17630,17620,942
20241216,140600,86857281020,17630,17620,17630,17610,4473
20241216,140500,86778480700,17610,17610,17620,17600,2119
20241216,140400,86741167680,17610,17600,17610,17600,1964
20241216,140300,86706595200,17610,17600,17620,17600,2118
20241216,140200,86669292020,17610,17620,17620,17600,21505
20241216,140100,86290724290,17620,17640,17640,17610,4906
20241216,140000,86204280120,17630,17630,17640,17630,2548
20241216,135900,86159340300,17640,17640,17640,17630,2706
20241216,135800,86111629110,17650,17650,17650,17640,1961
20241216,135700,86077027780,17650,17660,17660,17640,1544
20241216,135600,86049781160,17660,17640,17660,17640,3504
20241216,135500,85987923250,17650,17640,17650,17640,1807
20241216,135400,85956034530,17640,17630,17650,17630,2333
20241216,135300,85914876580,17630,17640,17650,17630,1443
20241216,135200,85889422090,17630,17630,17640,17610,3536
20241216,135100,85827100750,17630,17640,17640,17620,1751
20241216,135000,85796230290,17640,17630,17640,17620,1836
20241216,134900,85763859520,17630,17620,17630,17620,1300
20241216,134800,85740948380,17620,17630,17640,17620,1799
20241216,134700,85709235770,17630,17630,17630,17620,3482
20241216,134600,85647871970,17630,17640,17640,17620,5654
20241216,134500,85548189900,17640,17640,17650,17640,1920
20241216,134400,85514311780,17650,17640,17660,17640,6275
20241216,134300,85403555190,17650,17650,17650,17640,1621
20241216,134200,85374954580,17650,17660,17660,17640,8063
20241216,134100,85232686080,17660,17660,17660,17640,3497
20241216,134000,85170959180,17660,17640,17660,17640,1833
20241216,133900,85138607640,17640,17660,17660,17640,2877
20241216,133800,85087823050,17650,17640,17660,17640,8688
20241216,133700,84934488020,17650,17640,17650,17630,5430
20241216,133600,84838691300,17640,17630,17640,17630,1821
20241216,133500,84806582900,17640,17640,17650,17630,5632
20241216,133400,84707262750,17640,17630,17650,17630,4632
20241216,133300,84625560840,17630,17610,17640,17610,9453
20241216,133200,84458900430,17610,17600,17610,17590,2852
20241216,133100,84408707890,17590,17610,17610,17590,1013
20241216,133000,84390877860,17600,17620,17620,17600,9957
20241216,132900,84215559930,17620,17630,17630,17610,3264
20241216,132800,84158070040,17620,17620,17630,17620,1176
20241216,132700,84137345870,17630,17620,17630,17620,1405
20241216,132600,84112585500,17630,17620,17640,17610,8138
20241216,132500,83969129070,17610,17620,17620,17600,3525
20241216,132400,83907047860,17610,17610,17620,17610,4894
20241216,132300,83820829900,17610,17590,17610,17580,7692
20241216,132200,83685478350,17600,17580,17600,17580,3535
20241216,132100,83623287560,17590,17600,17600,17580,5648
20241216,132000,83523945510,17590,17580,17600,17580,8710
20241216,131900,83370771030,17590,17580,17610,17580,2040
20241216,131800,83334879890,17580,17590,17610,17580,13059
20241216,131700,83105211680,17600,17590,17610,17590,9308
20241216,131600,82941400700,17590,17580,17620,17580,9334
20241216,131500,82777189380,17590,17550,17590,17550,11924
20241216,131400,82567750290,17550,17560,17570,17550,30298
20241216,131300,82035947250,17570,17560,17570,17560,5086
20241216,131200,81946627630,17570,17580,17590,17560,27146
20241216,131100,81469638550,17590,17630,17630,17580,68842
20241216,131000,80257743960,17640,17640,17640,17630,3189
20241216,130900,80201511390,17640,17650,17650,17630,7836
20241216,130800,80063282270,17640,17640,17660,17640,5011
20241216,130700,79974848160,17650,17640,17650,17640,1883
20241216,130600,79941625890,17640,17670,17670,17640,18512
20241216,130500,79614835180,17660,17670,17680,17660,2889
20241216,130400,79563792310,17670,17680,17680,17670,1562
20241216,130300,79536186920,17670,17670,17680,17670,1275
20241216,130200,79513655370,17680,17670,17680,17670,1478
20241216,130100,79487530580,17670,17660,17670,17660,3607
20241216,130000,79423813410,17660,17660,17670,17650,2027
20241216,125900,79388015830,17660,17660,17670,17650,4078
20241216,125800,79316001150,17660,17650,17670,17650,2228
20241216,125700,79276663890,17660,17660,17660,17650,4093
20241216,125600,79204388400,17650,17660,17660,17650,1375
20241216,125500,79180113160,17660,17660,17660,17650,1865
20241216,125400,79147180550,17660,17650,17660,17640,5477
20241216,125300,79050496930,17650,17640,17650,17630,2749
20241216,125200,79002003640,17640,17640,17650,17630,14443
20241216,125100,78747259240,17650,17650,17660,17640,5011
20241216,125000,78658840150,17650,17650,17670,17640,16375
20241216,124900,78369733310,17660,17660,17660,17650,3185
20241216,124800,78313513520,17660,17660,17660,17650,11264
20241216,124700,78114698820,17660,17680,17680,17650,10786
20241216,124600,77924206130,17680,17680,17690,17670,4036
20241216,124500,77852866230,17670,17680,17680,17670,2963
20241216,124400,77800487120,17680,17680,17680,17660,4660
20241216,124300,77718140880,17680,17690,17690,17670,11230
20241216,124200,77519594800,17690,17710,17720,17680,21354
20241216,124100,77141561740,17710,17740,17740,17710,22598
20241216,124000,76741000920,17730,17740,17740,17730,1324
20241216,123900,76717517960,17740,17730,17750,17730,7064
20241216,123800,76592229440,17740,17730,17750,17730,5203
20241216,123700,76499941660,17740,17740,17750,17730,11224
20241216,123600,76300829020,17740,17720,17740,17720,6233
20241216,123500,76190325320,17720,17720,17730,17720,5409
20241216,123400,76094437260,17720,17730,17730,17720,2914
20241216,123300,76042779040,17730,17730,17740,17720,9522
20241216,123200,75873955830,17740,17740,17740,17730,2309
20241216,123100,75833005920,17740,17720,17740,17710,12675
20241216,123000,75608311370,17720,17710,17720,17710,3533
20241216,122900,75545710360,17720,17710,17720,17710,8750
20241216,122800,75390688270,17710,17700,17720,17700,3249
20241216,122700,75333146070,17710,17710,17720,17700,8346
20241216,122600,75185330180,17710,17710,17720,17700,4707
20241216,122500,75101968270,17710,17710,17720,17710,3673
20241216,122400,75036914130,17710,17710,17720,17710,3534
20241216,122300,74974323770,17710,17710,17720,17700,4700
20241216,122200,74891084710,17710,17710,17710,17700,1894
20241216,122100,74857546610,17710,17700,17710,17700,4754
20241216,122000,74773371820,17710,17700,17710,17700,5521
20241216,121900,74675610760,17700,17700,17710,17700,1824
20241216,121800,74643317890,17710,17690,17710,17690,3185
20241216,121700,74586945790,17700,17690,17700,17690,2596
20241216,121600,74541002870,17690,17700,17700,17690,2155
20241216,121500,74502875690,17700,17700,17700,17690,1707
20241216,121400,74472671690,17700,17700,17700,17690,5066
20241216,121300,74383007420,17700,17680,17700,17680,2399
20241216,121200,74340570720,17680,17690,17690,17680,3578
20241216,121100,74277288490,17690,17700,17700,17680,4350
20241216,121000,74200327480,17700,17700,17700,17690,1330
20241216,120900,74176793500,17690,17680,17700,17670,13097
20241216,120800,73945076850,17690,17660,17690,17660,2431
20241216,120700,73902109840,17660,17650,17680,17650,10956
20241216,120600,73708605580,17660,17660,17660,17640,11251
20241216,120500,73510012620,17660,17660,17660,17650,2688
20241216,120400,73462558670,17660,17660,17660,17650,6069
20241216,120300,73355433730,17660,17670,17670,17650,6903
20241216,120200,73233538040,17670,17670,17680,17660,2881
20241216,120100,73182648060,17670,17680,17690,17670,8980
20241216,120000,73023913900,17680,17680,17690,17680,5136
20241216,115900,72933095030,17680,17680,17690,17680,5141
20241216,115800,72842184980,17690,17690,17700,17680,3173
20241216,115700,72786050730,17690,17680,17700,17670,10055
20241216,115600,72608262900,17680,17660,17680,17660,1433
20241216,115500,72582937190,17660,17690,17690,17660,4204
20241216,115400,72508655640,17690,17700,17700,17680,4094
20241216,115300,72436248620,17690,17700,17700,17690,3684
20241216,115200,72371050440,17690,17690,17700,17680,5308
20241216,115100,72277148630,17700,17710,17720,17690,16010
20241216,115000,71993671590,17710,17720,17720,17710,6350
20241216,114900,71881207840,17720,17710,17720,17700,8349
20241216,114800,71733319780,17710,17720,17720,17700,8623
20241216,114700,71580599090,17720,17700,17720,17690,11249
20241216,114600,71381418520,17700,17670,17700,17670,14131
20241216,114500,71131520940,17670,17670,17680,17660,3651
20241216,114400,71067016330,17670,17670,17670,17660,2652
20241216,114300,71020159210,17670,17650,17670,17650,4533
20241216,114200,70940087310,17650,17670,17670,17650,3037
20241216,114100,70886457130,17670,17650,17670,17640,9242
20241216,114000,70723257040,17650,17640,17660,17640,9047
20241216,113900,70563583590,17650,17630,17650,17630,5951
20241216,113800,70458630640,17640,17640,17640,17630,3966
20241216,113700,70388699770,17640,17630,17640,17630,10019
20241216,113600,70212022160,17630,17640,17640,17630,1692
20241216,113500,70182182230,17640,17630,17640,17630,2527
20241216,113400,70137621310,17630,17640,17640,17630,1979
20241216,113300,70102722110,17640,17630,17640,17630,2491
20241216,113200,70058799810,17640,17640,17640,17630,3809
20241216,113100,69991629160,17640,17630,17640,17630,2692
20241216,113000,69944151490,17640,17640,17650,17630,5908
20241216,112900,69839932650,17650,17630,17650,17630,4181
20241216,112800,69766173010,17630,17630,17640,17620,2647
20241216,112700,69719512380,17620,17630,17630,17620,8806
20241216,112600,69564298150,17620,17630,17640,17620,9492
20241216,112500,69396966460,17640,17640,17650,17630,7487
20241216,112400,69264905140,17650,17640,17650,17630,7029
20241216,112300,69140927340,17630,17640,17640,17630,1535
20241216,112200,69113856280,17630,17650,17650,17630,2476
20241216,112100,69070176290,17650,17630,17650,17620,5456
20241216,112000,68973986700,17640,17630,17640,17620,4857
20241216,111900,68888360280,17630,17640,17660,17630,6060
20241216,111800,68781465700,17650,17660,17660,17640,2524
20241216,111700,68736924940,17650,17640,17650,17620,8286
20241216,111600,68590831150,17630,17650,17660,17630,11325
20241216,111500,68391069770,17640,17650,17670,17640,11098
20241216,111400,68195136730,17650,17690,17690,17640,37796
20241216,111300,67527313790,17690,17680,17690,17670,4288
20241216,111200,67451497040,17680,17680,17690,17670,5196
20241216,111100,67359633840,17670,17680,17690,17670,3858
20241216,111000,67291432220,17690,17680,17690,17670,5892
20241216,110900,67187248530,17690,17670,17690,17660,6305
20241216,110800,67075835950,17670,17680,17690,17670,6750
20241216,110700,66956506180,17690,17690,17690,17680,4735
20241216,110600,66872770510,17690,17680,17700,17670,4356
20241216,110500,66795749960,17690,17660,17690,17660,4726
20241216,110400,66712212810,17670,17650,17690,17650,1855
20241216,110300,66679429480,17660,17630,17660,17630,7212
20241216,110200,66552183050,17640,17650,17660,17630,6302
20241216,110100,66441003010,17640,17660,17660,17640,5161
20241216,110000,66349944470,17650,17650,17680,17640,5507
20241216,105900,66252742580,17640,17680,17680,17640,13403
20241216,105800,66016056890,17680,17690,17700,17680,11593
20241216,105700,65810949280,17700,17680,17700,17680,9340
20241216,105600,65645733700,17690,17700,17710,17680,12854
20241216,105500,65418249780,17700,17690,17700,17680,6500
20241216,105400,65303235330,17690,17690,17690,17680,3101
20241216,105300,65248380850,17690,17660,17690,17650,11053
20241216,105200,65053012570,17650,17640,17660,17630,6216
20241216,105100,64943338490,17650,17630,17650,17620,5132
20241216,105000,64852820170,17620,17630,17630,17610,6705
20241216,104900,64734682880,17630,17620,17630,17620,4366
20241216,104800,64657732020,17620,17610,17630,17610,3768
20241216,104700,64591350610,17620,17610,17620,17600,6103
20241216,104600,64483910360,17610,17630,17630,17600,12362
20241216,104500,64266236470,17630,17650,17650,17610,4664
20241216,104400,64184025660,17640,17610,17640,17610,4701
20241216,104300,64101139070,17610,17620,17630,17600,24519
20241216,104200,63669315440,17610,17610,17620,17610,2974
20241216,104100,63616923450,17620,17620,17630,17610,6770
20241216,104000,63497666560,17620,17600,17620,17600,8482
20241216,103900,63348294480,17610,17650,17650,17600,33373
20241216,103800,62760346790,17660,17650,17660,17640,6852
20241216,103700,62639440980,17650,17660,17660,17640,5957
20241216,103600,62534280570,17660,17630,17660,17630,8699
20241216,103500,62380779690,17630,17650,17660,17630,9677
20241216,103400,62210049150,17660,17660,17670,17650,2467
20241216,103300,62166480330,17660,17680,17680,17640,7899
20241216,103200,62026977130,17680,17670,17690,17660,3588
20241216,103100,61963559590,17670,17670,17670,17660,2159
20241216,103000,61925414690,17670,17690,17700,17660,12929
20241216,102900,61696812800,17700,17670,17700,17670,3471
20241216,102800,61635428820,17670,17640,17670,17640,3914
20241216,102700,61566332210,17650,17630,17650,17630,5339
20241216,102600,61472157190,17630,17640,17640,17630,3239
20241216,102500,61415041040,17630,17630,17640,17620,6747
20241216,102400,61296097260,17630,17640,17640,17620,9944
20241216,102300,61120769190,17640,17640,17640,17630,8347
20241216,102200,60973576850,17640,17640,17650,17630,9161
20241216,102100,60812017390,17650,17630,17650,17630,8932
20241216,102000,60654506430,17640,17640,17640,17630,5316
20241216,101900,60560765490,17640,17640,17640,17620,8327
20241216,101800,60413960240,17640,17620,17640,17620,16924
20241216,101700,60115547160,17630,17660,17660,17620,24096
20241216,101600,59690622800,17660,17650,17660,17640,13919
20241216,101500,59444982040,17650,17660,17670,17650,6559
20241216,101400,59329150940,17660,17690,17690,17650,19759
20241216,101300,58980034890,17690,17680,17690,17680,16205
20241216,101200,58693418940,17690,17680,17690,17670,4650
20241216,101100,58611198490,17680,17680,17690,17670,6398
20241216,101000,58498082370,17670,17670,17680,17650,16117
20241216,100900,58213397320,17670,17660,17680,17660,8433
20241216,100800,58064385520,17660,17680,17680,17630,32629
20241216,100700,57488375480,17680,17690,17690,17670,10777
20241216,100600,57297825600,17690,17670,17690,17650,20029
20241216,100500,56944067780,17660,17700,17700,17650,55437
20241216,100400,55964716760,17700,17710,17720,17690,22592
20241216,100300,55564782550,17710,17760,17760,17710,27539
20241216,100200,55076586280,17750,17760,17760,17740,13986
20241216,100100,54828331350,17760,17750,17760,17740,9149
20241216,100000,54665948320,17740,17740,17750,17730,4737
20241216,095900,54581908880,17730,17730,17740,17720,15451
20241216,095800,54307942200,17730,17710,17740,17710,16870
20241216,095700,54008919910,17720,17760,17760,17710,23591
20241216,095600,53590448150,17770,17750,17780,17750,11726
20241216,095500,53382223580,17760,17800,17800,17750,18714
20241216,095400,53049602700,17800,17800,17840,17790,14898
20241216,095300,52784445000,17800,17820,17870,17790,100686
20241216,095200,50988559830,17820,17810,17840,17810,8180
20241216,095100,50842774200,17810,17830,17830,17800,14966
20241216,095000,50576111570,17820,17790,17830,17780,13959
20241216,094900,50327706270,17790,17840,17850,17790,24600
20241216,094800,49889356180,17840,17840,17850,17820,24394
20241216,094700,49454236300,17840,17850,17860,17830,8483
20241216,094600,49302843830,17850,17850,17850,17830,13019
20241216,094500,49070616680,17850,17850,17860,17830,19848
20241216,094400,48716450190,17840,17870,17880,17830,31755
20241216,094300,48149433230,17880,17900,17910,17870,44940
20241216,094200,47345198460,17910,17870,17910,17850,85102
20241216,094100,45822851660,17870,17810,17890,17800,162864
20241216,094000,42915491960,17810,17780,17810,17780,31262
20241216,093900,42359124170,17780,17810,17810,17780,28960
20241216,093800,41843683220,17810,17790,17820,17780,101351
20241216,093700,40039429800,17790,17750,17800,17740,60106
20241216,093600,38970922620,17760,17700,17760,17690,61523
20241216,093500,37880360120,17690,17700,17700,17690,5303
20241216,093400,37786541930,17700,17680,17710,17670,13105
20241216,093300,37554690240,17680,17710,17710,17650,22416
20241216,093200,37158307980,17700,17720,17730,17690,26578
20241216,093100,36687673060,17720,17700,17720,17690,20840
20241216,093000,36318659360,17700,17680,17710,17670,41742
20241216,092900,35580256370,17680,17690,17700,17680,9619
20241216,092800,35410143200,17690,17720,17730,17680,37949
20241216,092700,34738358950,17720,17720,17720,17710,9790
20241216,092600,34564922360,17720,17690,17720,17680,30291
20241216,092500,34028820090,17690,17650,17690,17650,16818
20241216,092400,33731696340,17640,17640,17660,17620,30038
20241216,092300,33201748680,17640,17650,17650,17640,15076
20241216,092200,32935725380,17640,17630,17650,17610,24742
20241216,092100,32499715420,17640,17670,17680,17620,22944
20241216,092000,32094817170,17660,17660,17680,17650,16310
20241216,091900,31806729400,17660,17660,17680,17650,23701
20241216,091800,31388157290,17660,17610,17660,17600,45057
20241216,091700,30594402950,17610,17690,17690,17610,43179
20241216,091600,29831951800,17680,17680,17700,17670,18823
20241216,091500,29499047940,17670,17710,17740,17660,35744
20241216,091400,28866805340,17710,17790,17820,17710,106783
20241216,091300,26967259700,17790,17770,17800,17740,84928
20241216,091200,25457812570,17770,17720,17770,17650,115211
20241216,091100,23416463520,17720,17730,17740,17710,25255
20241216,091000,22968804770,17730,17760,17770,17720,32142
20241216,090900,22398437870,17760,17740,17780,17730,116953
20241216,090800,20322193920,17740,17720,17750,17700,47945
20241216,090700,19472294050,17720,17760,17770,17710,67958
20241216,090600,18266071420,17750,17760,17780,17740,79392
20241216,090500,16855965930,17770,17670,17770,17610,178771
20241216,090400,13691377930,17680,17710,17730,17660,108121
20241216,090300,11777457650,17720,17630,17720,17630,171954
20241216,090200,8738954900,17640,17530,17650,17520,124565
20241216,090100,6548760580,17500,17540,17540,17480,87500
20241216,090000,5017223400,17540,17350,17560,17350,274745