KissMeData/039440/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192400,4392891200,16900,16900,16900,16900,1882
20241218,192300,4392891200,16900,16900,16900,16900,0
20241218,192200,4392891200,16900,16900,16900,16900,0
20241218,192100,4392891200,16900,16900,16900,16900,0
20241218,192000,4392891200,16900,16900,16900,16900,0
20241218,191900,4392891200,16900,16900,16900,16900,0
20241218,191800,4392891200,16900,16900,16900,16900,0
20241218,191700,4392891200,16900,16900,16900,16900,0
20241218,191600,4392891200,16900,16900,16900,16900,0
20241218,191500,4392891200,16900,16900,16900,16900,0
20241218,191400,4392891200,16900,16900,16900,16900,0
20241218,191300,4392891200,16900,16900,16900,16900,0
20241218,191200,4392891200,16900,16900,16900,16900,0
20241218,191100,4392891200,16900,16900,16900,16900,0
20241218,191000,4392891200,16900,16900,16900,16900,0
20241218,190900,4392891200,16900,16900,16900,16900,0
20241218,190800,4392891200,16900,16900,16900,16900,0
20241218,190700,4392891200,16900,16900,16900,16900,0
20241218,190600,4392891200,16900,16900,16900,16900,0
20241218,190500,4392891200,16900,16900,16900,16900,0
20241218,190400,4392891200,16900,16900,16900,16900,0
20241218,190300,4392891200,16900,16900,16900,16900,0
20241218,190200,4392891200,16900,16900,16900,16900,0
20241218,190100,4392891200,16900,16900,16900,16900,0
20241218,190000,4392891200,16900,16900,16900,16900,0
20241218,185900,4392891200,16900,16900,16900,16900,0
20241218,185800,4392891200,16900,16900,16900,16900,0
20241218,185700,4392891200,16900,16900,16900,16900,0
20241218,185600,4392891200,16900,16900,16900,16900,0
20241218,185500,4392891200,16900,16900,16900,16900,0
20241218,185400,4392891200,16900,16900,16900,16900,1882
20241218,185300,4392891200,16900,16900,16900,16900,0
20241218,185200,4392891200,16900,16900,16900,16900,0
20241218,185100,4392891200,16900,16900,16900,16900,0
20241218,185000,4392891200,16900,16900,16900,16900,0
20241218,184900,4392891200,16900,16900,16900,16900,0
20241218,184800,4392891200,16900,16900,16900,16900,0
20241218,184700,4392891200,16900,16900,16900,16900,0
20241218,184600,4392891200,16900,16900,16900,16900,0
20241218,184500,4392891200,16900,16900,16900,16900,0
20241218,184400,4392891200,16900,16900,16900,16900,0
20241218,184300,4392891200,16900,16900,16900,16900,0
20241218,184200,4392891200,16900,16900,16900,16900,0
20241218,184100,4392891200,16900,16900,16900,16900,0
20241218,184000,4392891200,16900,16900,16900,16900,0
20241218,183900,4392891200,16900,16900,16900,16900,0
20241218,183800,4392891200,16900,16900,16900,16900,0
20241218,183700,4392891200,16900,16900,16900,16900,0
20241218,183600,4392891200,16900,16900,16900,16900,0
20241218,183500,4392891200,16900,16900,16900,16900,0
20241218,183400,4392891200,16900,16900,16900,16900,0
20241218,183300,4392891200,16900,16900,16900,16900,0
20241218,183200,4392891200,16900,16900,16900,16900,0
20241218,183100,4392891200,16900,16900,16900,16900,0
20241218,183000,4392891200,16900,16900,16900,16900,0
20241218,182900,4392891200,16900,16900,16900,16900,0
20241218,182800,4392891200,16900,16900,16900,16900,0
20241218,182700,4392891200,16900,16900,16900,16900,0
20241218,182600,4392891200,16900,16900,16900,16900,0
20241218,182500,4392891200,16900,16900,16900,16900,0
20241218,182400,4392891200,16900,16900,16900,16900,1882
20241218,182300,4392891200,16900,16900,16900,16900,0
20241218,182200,4392891200,16900,16900,16900,16900,0
20241218,182100,4392891200,16900,16900,16900,16900,0
20241218,182000,4392891200,16900,16900,16900,16900,0
20241218,181900,4392891200,16900,16900,16900,16900,0
20241218,181800,4392891200,16900,16900,16900,16900,0
20241218,181700,4392891200,16900,16900,16900,16900,0
20241218,181600,4392891200,16900,16900,16900,16900,0
20241218,181500,4392891200,16900,16900,16900,16900,0
20241218,181400,4392891200,16900,16900,16900,16900,0
20241218,181300,4392891200,16900,16900,16900,16900,0
20241218,181200,4392891200,16900,16900,16900,16900,0
20241218,181100,4392891200,16900,16900,16900,16900,0
20241218,181000,4392891200,16900,16900,16900,16900,0
20241218,180900,4392891200,16900,16900,16900,16900,0
20241218,180800,4392891200,16900,16900,16900,16900,0
20241218,180700,4392891200,16900,16900,16900,16900,0
20241218,180600,4392891200,16900,16900,16900,16900,0
20241218,180500,4392891200,16900,16900,16900,16900,0
20241218,180400,4392891200,16900,16900,16900,16900,0
20241218,180300,4392891200,16900,16900,16900,16900,0
20241218,180200,4392891200,16900,16900,16900,16900,0
20241218,180100,4392891200,16900,16900,16900,16900,0
20241218,180000,4392891200,16900,16900,16900,16900,0
20241218,175900,4392891200,16900,16900,16900,16900,0
20241218,175800,4392891200,16900,16900,16900,16900,0
20241218,175700,4392891200,16900,16900,16900,16900,0
20241218,175600,4392891200,16900,16900,16900,16900,0
20241218,175500,4392891200,16900,16900,16900,16900,0
20241218,175400,4392891200,16900,16900,16900,16900,1882
20241218,175300,4392891200,16900,16900,16900,16900,0
20241218,175200,4392891200,16900,16900,16900,16900,0
20241218,175100,4392891200,16900,16900,16900,16900,0
20241218,175000,4392891200,16900,16900,16900,16900,0
20241218,174900,4392891200,16900,16900,16900,16900,0
20241218,174800,4392891200,16900,16900,16900,16900,0
20241218,174700,4392891200,16900,16900,16900,16900,0
20241218,174600,4392891200,16900,16900,16900,16900,0
20241218,174500,4392891200,16900,16900,16900,16900,0
20241218,174400,4392891200,16900,16900,16900,16900,0
20241218,174300,4392891200,16900,16900,16900,16900,0
20241218,174200,4392891200,16900,16900,16900,16900,0
20241218,174100,4392891200,16900,16900,16900,16900,0
20241218,174000,4392891200,16900,16900,16900,16900,0
20241218,173900,4392891200,16900,16900,16900,16900,0
20241218,173800,4392891200,16900,16900,16900,16900,0
20241218,173700,4392891200,16900,16900,16900,16900,0
20241218,173600,4392891200,16900,16900,16900,16900,0
20241218,173500,4392891200,16900,16900,16900,16900,0
20241218,173400,4392891200,16900,16900,16900,16900,0
20241218,173300,4392891200,16900,16900,16900,16900,0
20241218,173200,4392891200,16900,16900,16900,16900,0
20241218,173100,4392891200,16900,16900,16900,16900,0
20241218,173000,4392891200,16900,16900,16900,16900,0
20241218,172900,4392891200,16900,16900,16900,16900,0
20241218,172800,4392891200,16900,16900,16900,16900,0
20241218,172700,4392891200,16900,16900,16900,16900,0
20241218,172600,4392891200,16900,16900,16900,16900,0
20241218,172500,4392891200,16900,16900,16900,16900,0
20241218,172400,4392891200,16900,16900,16900,16900,1882
20241218,172300,4392891200,16900,16900,16900,16900,0
20241218,172200,4392891200,16900,16900,16900,16900,0
20241218,172100,4392891200,16900,16900,16900,16900,0
20241218,172000,4392891200,16900,16900,16900,16900,0
20241218,171900,4392891200,16900,16900,16900,16900,0
20241218,171800,4392891200,16900,16900,16900,16900,0
20241218,171700,4392891200,16900,16900,16900,16900,0
20241218,171600,4392891200,16900,16900,16900,16900,0
20241218,171500,4392891200,16900,16900,16900,16900,0
20241218,171400,4392891200,16900,16900,16900,16900,0
20241218,171300,4392891200,16900,16900,16900,16900,0
20241218,171200,4392891200,16900,16900,16900,16900,0
20241218,171100,4392891200,16900,16900,16900,16900,0
20241218,171000,4392891200,16900,16900,16900,16900,0
20241218,170900,4392891200,16900,16900,16900,16900,0
20241218,170800,4392891200,16900,16900,16900,16900,0
20241218,170700,4392891200,16900,16900,16900,16900,0
20241218,170600,4392891200,16900,16900,16900,16900,0
20241218,170500,4392891200,16900,16900,16900,16900,0
20241218,170400,4392891200,16900,16900,16900,16900,0
20241218,170300,4392891200,16900,16900,16900,16900,0
20241218,170200,4392891200,16900,16900,16900,16900,0
20241218,170100,4392891200,16900,16900,16900,16900,0
20241218,170000,4392891200,16900,16900,16900,16900,0
20241218,165900,4392891200,16900,16900,16900,16900,0
20241218,165800,4392891200,16900,16900,16900,16900,0
20241218,165700,4392891200,16900,16900,16900,16900,0
20241218,165600,4392891200,16900,16900,16900,16900,0
20241218,165500,4392891200,16900,16900,16900,16900,0
20241218,165400,4392891200,16900,16900,16900,16900,1882
20241218,165300,4392891200,16900,16900,16900,16900,0
20241218,165200,4392891200,16900,16900,16900,16900,0
20241218,165100,4392891200,16900,16900,16900,16900,0
20241218,165000,4392891200,16900,16900,16900,16900,0
20241218,164900,4392891200,16900,16900,16900,16900,0
20241218,164800,4392891200,16900,16900,16900,16900,0
20241218,164700,4392891200,16900,16900,16900,16900,0
20241218,164600,4392891200,16900,16900,16900,16900,0
20241218,164500,4392891200,16900,16900,16900,16900,0
20241218,164400,4392891200,16900,16900,16900,16900,0
20241218,164300,4392891200,16900,16900,16900,16900,0
20241218,164200,4392891200,16900,16900,16900,16900,0
20241218,164100,4392891200,16900,16900,16900,16900,0
20241218,164000,4392891200,16900,16900,16900,16900,0
20241218,163900,4392891200,16900,16900,16900,16900,0
20241218,163800,4392891200,16900,16900,16900,16900,0
20241218,163700,4392891200,16900,16900,16900,16900,0
20241218,163600,4392891200,16900,16900,16900,16900,0
20241218,163500,4392891200,16900,16900,16900,16900,0
20241218,163400,4392891200,16900,16900,16900,16900,0
20241218,163300,4392891200,16900,16900,16900,16900,0
20241218,163200,4392891200,16900,16900,16900,16900,0
20241218,163100,4392891200,16900,16900,16900,16900,0
20241218,163000,4392891200,16900,16900,16900,16900,0
20241218,162900,4392891200,16900,16900,16900,16900,0
20241218,162800,4392891200,16900,16900,16900,16900,0
20241218,162700,4392891200,16900,16900,16900,16900,0
20241218,162600,4392891200,16900,16900,16900,16900,0
20241218,162500,4392891200,16900,16900,16900,16900,0
20241218,162400,4392891200,16900,16900,16900,16900,1882
20241218,162300,4392891200,16900,16900,16900,16900,0
20241218,162200,4392891200,16900,16900,16900,16900,0
20241218,162100,4392891200,16900,16900,16900,16900,0
20241218,162000,4392891200,16900,16900,16900,16900,0
20241218,161900,4392891200,16900,16900,16900,16900,0
20241218,161800,4392891200,16900,16900,16900,16900,0
20241218,161700,4392891200,16900,16900,16900,16900,0
20241218,161600,4392891200,16900,16900,16900,16900,0
20241218,161500,4392891200,16900,16900,16900,16900,0
20241218,161400,4392891200,16900,16900,16900,16900,0
20241218,161300,4392891200,16900,16900,16900,16900,0
20241218,161200,4392891200,16900,16900,16900,16900,0
20241218,161100,4392891200,16900,16900,16900,16900,0
20241218,161000,4392891200,16900,16900,16900,16900,0
20241218,160900,4392891200,16900,16900,16900,16900,0
20241218,160800,4392891200,16900,16900,16900,16900,0
20241218,160700,4392891200,16900,16900,16900,16900,0
20241218,160600,4392891200,16900,16900,16900,16900,0
20241218,160500,4392891200,16900,16900,16900,16900,0
20241218,160400,4392891200,16900,16900,16900,16900,0
20241218,160300,4392891200,16900,16900,16900,16900,0
20241218,160200,4392891200,16900,16900,16900,16900,0
20241218,160100,4392891200,16900,16900,16900,16900,0
20241218,160000,4392891200,16900,16900,16900,16900,0
20241218,155900,4392891200,16900,16900,16900,16900,0
20241218,155800,4392891200,16900,16900,16900,16900,0
20241218,155700,4392891200,16900,16900,16900,16900,0
20241218,155600,4392891200,16900,16900,16900,16900,0
20241218,155500,4392891200,16900,16900,16900,16900,0
20241218,155400,4392891200,16900,16900,16900,16900,1882
20241218,155300,4392891200,16900,16900,16900,16900,0
20241218,155200,4392891200,16900,16900,16900,16900,0
20241218,155100,4392891200,16900,16900,16900,16900,0
20241218,155000,4392891200,16900,16900,16900,16900,0
20241218,154900,4392891200,16900,16900,16900,16900,0
20241218,154800,4392891200,16900,16900,16900,16900,0
20241218,154700,4392891200,16900,16900,16900,16900,0
20241218,154600,4392891200,16900,16900,16900,16900,0
20241218,154500,4392891200,16900,16900,16900,16900,0
20241218,154400,4392891200,16900,16900,16900,16900,0
20241218,154300,4392891200,16900,16900,16900,16900,0
20241218,154200,4392891200,16900,16900,16900,16900,0
20241218,154100,4392891200,16900,16900,16900,16900,0
20241218,154000,4392891200,16900,16900,16900,16900,0
20241218,153900,4392891200,16900,16900,16900,16900,0
20241218,153800,4392891200,16900,16900,16900,16900,0
20241218,153700,4392891200,16900,16900,16900,16900,0
20241218,153600,4392891200,16900,16900,16900,16900,0
20241218,153500,4392891200,16900,16900,16900,16900,0
20241218,153400,4392891200,16900,16900,16900,16900,0
20241218,153300,4392891200,16900,16900,16900,16900,0
20241218,153200,4392891200,16900,16900,16900,16900,0
20241218,153100,4392891200,16900,16900,16900,16900,0
20241218,153000,4392891200,16900,16900,16900,16900,1882
20241218,152900,4361085400,16930,16930,16930,16930,0
20241218,152800,4361085400,16930,16930,16930,16930,0
20241218,152700,4361085400,16930,16930,16930,16930,0
20241218,152600,4361085400,16930,16930,16930,16930,0
20241218,152500,4361085400,16930,16930,16930,16930,0
20241218,152400,4361085400,16930,16930,16930,16930,0
20241218,152300,4361085400,16930,16930,16930,16930,0
20241218,152200,4361085400,16930,16930,16930,16930,0
20241218,152100,4361085400,16930,16930,16930,16930,0
20241218,152000,4361085400,16930,16930,16930,16930,0
20241218,151900,4361085400,16930,16910,16930,16910,256
20241218,151800,4356755780,16910,16930,16930,16910,262
20241218,151700,4352324900,16920,16920,16930,16920,474
20241218,151600,4344304350,16930,16910,16930,16910,1133
20241218,151500,4325133660,16910,16930,16940,16910,1125
20241218,151400,4306104920,16930,16910,16930,16910,390
20241218,151300,4299507290,16920,16940,16950,16920,329
20241218,151200,4293934650,16940,16890,16950,16890,2845
20241218,151100,4245806880,16880,16860,16890,16860,630
20241218,151000,4235173050,16860,16880,16880,16860,1173
20241218,150900,4215386010,16880,16940,16940,16870,1637
20241218,150800,4187751830,16940,16900,16950,16890,703
20241218,150700,4175862440,16900,16950,16950,16900,163
20241218,150600,4173105340,16980,16970,16980,16930,460
20241218,150500,4165296740,16970,16960,16980,16960,514
20241218,150400,4156569830,16920,16900,16920,16900,169
20241218,150300,4153711320,16900,16930,16960,16900,616
20241218,150200,4143275670,16940,16950,16950,16940,280
20241218,150100,4138530510,16950,16950,16960,16940,794
20241218,150000,4125068650,16940,16920,16960,16920,926
20241218,145900,4109375910,16920,16950,16960,16920,446
20241218,145800,4101817540,16940,16930,16940,16930,2004
20241218,145700,4067875590,16930,16930,16940,16900,659
20241218,145600,4056719000,16880,16910,16940,16870,526
20241218,145500,4047829000,16910,16910,16950,16900,1281
20241218,145400,4026153790,16910,16950,16960,16910,664
20241218,145300,4014912180,16960,16910,16960,16900,778
20241218,145200,4001729870,16910,16950,16980,16850,764
20241218,145100,3988778360,16950,16990,16990,16910,710
20241218,145000,3976745740,16960,16880,16980,16880,2178
20241218,144900,3939875050,16880,16860,16880,16850,1038
20241218,144800,3922375060,16860,16850,16860,16850,211
20241218,144700,3918819470,16850,16830,16860,16820,454
20241218,144600,3911172220,16850,16830,16850,16820,637
20241218,144500,3900452890,16830,16840,16860,16820,172
20241218,144400,3897558320,16860,16850,16880,16820,721
20241218,144300,3885400290,16880,16880,16880,16850,491
20241218,144200,3877122710,16880,16850,16880,16850,198
20241218,144100,3873785360,16860,16860,16870,16850,503
20241218,144000,3865304050,16860,16870,16870,16860,20
20241218,143900,3864966680,16870,16870,16870,16850,646
20241218,143800,3854073220,16850,16880,16880,16850,185
20241218,143700,3850955580,16840,16880,16880,16840,75
20241218,143600,3849691070,16840,16850,16880,16840,611
20241218,143500,3839384810,16870,16870,16870,16870,400
20241218,143400,3832636810,16840,16850,16850,16840,87
20241218,143300,3831171690,16850,16850,16860,16850,699
20241218,143200,3819387560,16860,16860,16860,16850,401
20241218,143100,3812628560,16860,16850,16860,16850,1283
20241218,143000,3790998480,16840,16840,16840,16820,597
20241218,142900,3780946710,16850,16860,16860,16850,52
20241218,142800,3780070290,16870,16850,16870,16850,485
20241218,142700,3771890040,16870,16870,16870,16870,400
20241218,142600,3765142040,16840,16850,16850,16840,476
20241218,142500,3757123190,16850,16870,16880,16850,768
20241218,142400,3744164320,16870,16870,16870,16850,853
20241218,142300,3729783150,16860,16880,16880,16850,571
20241218,142200,3720148950,16880,16880,16890,16880,567
20241218,142100,3710577980,16880,16820,16880,16810,1849
20241218,142000,3679423530,16810,16780,16810,16780,952
20241218,141900,3663436850,16780,16770,16780,16770,984
20241218,141800,3646926490,16770,16770,16770,16770,25
20241218,141700,3646507240,16770,16770,16770,16760,809
20241218,141600,3632944400,16760,16770,16770,16760,621
20241218,141500,3622532380,16760,16760,16770,16760,25
20241218,141400,3622113360,16770,16780,16790,16770,1145
20241218,141300,3602901160,16760,16780,16780,16760,407
20241218,141200,3596071840,16780,16740,16780,16740,1245
20241218,141100,3575203900,16740,16730,16750,16730,831
20241218,141000,3561291950,16740,16730,16740,16710,352
20241218,140900,3555402270,16740,16710,16740,16710,496
20241218,140800,3547102110,16730,16730,16730,16730,736
20241218,140700,3534788830,16710,16710,16710,16710,100
20241218,140600,3533117830,16740,16730,16740,16720,745
20241218,140500,3520652470,16720,16740,16740,16720,504
20241218,140400,3512217410,16730,16730,16730,16730,269
20241218,140300,3507717040,16730,16700,16730,16690,1155
20241218,140200,3488431350,16730,16740,16740,16690,2805
20241218,140100,3441537910,16740,16760,16760,16720,3021
20241218,140000,3390938300,16770,16770,16770,16770,472
20241218,135900,3383022860,16750,16760,16760,16750,212
20241218,135800,3379471740,16760,16770,16770,16760,984
20241218,135700,3362975630,16770,16770,16770,16770,28
20241218,135600,3362506070,16770,16770,16770,16770,57
20241218,135500,3361550180,16790,16780,16790,16750,732
20241218,135400,3349267460,16760,16770,16770,16760,666
20241218,135300,3338104850,16790,16760,16790,16760,92
20241218,135200,3336562900,16770,16780,16790,16770,1045
20241218,135100,3319026980,16810,16810,16810,16780,12
20241218,135000,3318825290,16800,16830,16830,16800,992
20241218,134900,3302146280,16830,16840,16840,16830,858
20241218,134800,3287702340,16890,16890,16890,16890,60
20241218,134700,3286688940,16890,16800,16890,16800,1349
20241218,134600,3263986420,16770,16780,16780,16770,613
20241218,134500,3253705300,16770,16760,16780,16760,849
20241218,134400,3239464390,16770,16770,16770,16760,480
20241218,134300,3231415850,16760,16750,16770,16750,1432
20241218,134200,3207421440,16700,16660,16700,16660,972
20241218,134100,3191196600,16650,16650,16660,16650,470
20241218,134000,3183368280,16650,16650,16650,16650,98
20241218,133900,3181736580,16650,16620,16650,16620,825
20241218,133800,3168012930,16620,16620,16620,16620,508
20241218,133700,3159569970,16610,16620,16620,16610,253
20241218,133600,3155365640,16620,16640,16640,16620,816
20241218,133500,3141790550,16640,16620,16650,16620,1238
20241218,133400,3121191330,16630,16620,16630,16610,361
20241218,133300,3115192330,16610,16600,16610,16600,234
20241218,133200,3111305600,16600,16600,16630,16580,3138
20241218,133100,3059208320,16560,16550,16590,16550,848
20241218,133000,3045156170,16540,16550,16550,16540,143
20241218,132900,3042790410,16550,16570,16570,16550,133
20241218,132800,3040587860,16550,16530,16550,16510,905
20241218,132700,3025628400,16520,16540,16540,16520,211
20241218,132600,3022139530,16540,16540,16550,16530,657
20241218,132500,3011277330,16550,16530,16560,16530,269
20241218,132400,3006823740,16560,16530,16560,16530,108
20241218,132300,3005038050,16520,16530,16570,16520,474
20241218,132200,2997203130,16530,16520,16530,16520,367
20241218,132100,2991136720,16510,16520,16530,16510,206
20241218,132000,2987734480,16510,16520,16530,16510,681
20241218,131900,2976485410,16530,16540,16550,16530,879
20241218,131800,2961947730,16540,16540,16540,16540,99
20241218,131700,2960310270,16570,16530,16570,16530,1155
20241218,131600,2941210710,16530,16520,16530,16520,508
20241218,131500,2932818160,16520,16530,16530,16520,363
20241218,131400,2926821220,16530,16540,16540,16530,275
20241218,131300,2922274860,16540,16530,16540,16530,105
20241218,131200,2920539010,16530,16530,16540,16530,545
20241218,131100,2911527580,16530,16550,16550,16530,520
20241218,131000,2902926020,16560,16580,16580,16560,791
20241218,130900,2889818680,16600,16680,16680,16580,2691
20241218,130800,2845153510,16620,16620,16630,16620,1177
20241218,130700,2825591460,16630,16670,16670,16630,715
20241218,130600,2813685700,16650,16670,16670,16650,339
20241218,130500,2808039900,16670,16680,16750,16670,217
20241218,130400,2804420570,16680,16690,16700,16680,391
20241218,130300,2797894210,16690,16750,16750,16690,2406
20241218,130200,2757671700,16750,16770,16770,16750,760
20241218,130100,2744941300,16770,16770,16770,16770,0
20241218,130000,2744941300,16770,16770,16780,16770,219
20241218,125900,2741266940,16770,16760,16770,16760,695
20241218,125800,2729615690,16760,16760,16760,16760,2
20241218,125700,2729582170,16760,16770,16770,16760,911
20241218,125600,2714309520,16770,16770,16770,16770,105
20241218,125500,2712548670,16770,16780,16780,16770,1030
20241218,125400,2695274270,16790,16790,16790,16790,340
20241218,125300,2689565670,16790,16810,16810,16790,235
20241218,125200,2685617440,16800,16810,16810,16800,156
20241218,125100,2682995380,16800,16800,16800,16800,251
20241218,125000,2678778580,16800,16790,16800,16790,68
20241218,124900,2677636400,16780,16790,16790,16780,230
20241218,124800,2673775410,16800,16830,16830,16800,550
20241218,124700,2664521920,16800,16810,16820,16800,124
20241218,124600,2662438000,16820,16820,16820,16820,96
20241218,124500,2660823280,16800,16820,16820,16800,548
20241218,124400,2651611120,16810,16820,16820,16810,178
20241218,124300,2648618180,16810,16810,16810,16810,226
20241218,124200,2644819120,16830,16830,16830,16830,299
20241218,124100,2639786950,16830,16820,16830,16800,566
20241218,124000,2630272010,16830,16850,16850,16830,386
20241218,123900,2623772720,16860,16890,16900,16860,555
20241218,123800,2614400180,16860,16860,16860,16860,0
20241218,123700,2614400180,16860,16900,16900,16860,255
20241218,123600,2610100600,16870,16870,16880,16870,543
20241218,123500,2600939730,16850,16850,16850,16850,121
20241218,123400,2598900880,16870,16860,16870,16840,193
20241218,123300,2595647540,16860,16840,16860,16840,370
20241218,123200,2589410980,16840,16830,16840,16830,91
20241218,123100,2587878930,16830,16850,16850,16830,495
20241218,123000,2579541920,16850,16870,16870,16850,200
20241218,122900,2576170920,16870,16870,16870,16860,121
20241218,122800,2574130100,16870,16850,16870,16850,438
20241218,122700,2566748280,16850,16870,16870,16850,468
20241218,122600,2558858460,16870,16870,16870,16870,80
20241218,122500,2557508860,16870,16870,16900,16870,460
20241218,122400,2549746830,16870,16890,16890,16870,181
20241218,122300,2546691480,16870,16870,16870,16870,125
20241218,122200,2544582730,16860,16860,16860,16860,367
20241218,122100,2538395110,16860,16860,16860,16860,204
20241218,122000,2534955670,16860,16840,16870,16840,102
20241218,121900,2533235510,16840,16810,16840,16810,492
20241218,121800,2524953200,16810,16820,16830,16800,325
20241218,121700,2519489570,16840,16830,16840,16820,88
20241218,121600,2518007820,16830,16800,16830,16800,351
20241218,121500,2512101840,16800,16780,16810,16780,175
20241218,121400,2509162370,16790,16790,16790,16790,222
20241218,121300,2505434990,16800,16780,16800,16780,420
20241218,121200,2498385230,16780,16780,16780,16780,7
20241218,121100,2498267770,16760,16760,16760,16760,511
20241218,121000,2489703410,16760,16750,16760,16740,1260
20241218,120900,2468599370,16760,16780,16800,16760,2085
20241218,120800,2433642610,16780,16810,16810,16780,296
20241218,120700,2428673420,16790,16810,16810,16790,413
20241218,120600,2421737800,16820,16820,16830,16810,204
20241218,120500,2418306080,16810,16810,16810,16810,100
20241218,120400,2416625080,16830,16810,16830,16810,380
20241218,120300,2410230400,16810,16820,16820,16810,331
20241218,120200,2404665550,16820,16820,16830,16820,90
20241218,120100,2403151300,16810,16820,16820,16800,301
20241218,120000,2398093480,16820,16820,16820,16820,281
20241218,115900,2393367060,16820,16830,16830,16820,564
20241218,115800,2383877690,16830,16830,16830,16830,50
20241218,115700,2383036190,16820,16800,16820,16800,214
20241218,115600,2379440590,16800,16860,16860,16800,455
20241218,115500,2371774550,16840,16830,16860,16830,379
20241218,115400,2365394060,16840,16840,16840,16840,46
20241218,115300,2364619420,16860,16830,16860,16830,197
20241218,115200,2361300970,16820,16810,16820,16800,544
20241218,115100,2352159900,16820,16800,16820,16800,103
20241218,115000,2350427780,16820,16830,16870,16820,566
20241218,114900,2340888950,16830,16840,16840,16830,84
20241218,114800,2339474860,16840,16820,16870,16820,289
20241218,114700,2334603320,16820,16800,16850,16790,558
20241218,114600,2325208180,16800,16820,16840,16800,178
20241218,114500,2322213520,16820,16820,16820,16810,151
20241218,114400,2319673800,16810,16810,16810,16810,303
20241218,114300,2314580370,16810,16820,16820,16810,175
20241218,114200,2311637710,16810,16820,16820,16800,136
20241218,114100,2309350810,16820,16820,16820,16820,389
20241218,114000,2302807830,16820,16820,16820,16820,109
20241218,113900,2300974450,16790,16790,16790,16780,459
20241218,113800,2293271280,16850,16780,16850,16780,460
20241218,113700,2285529870,16780,16790,16790,16780,316
20241218,113600,2280226810,16780,16790,16800,16780,139
20241218,113500,2277892640,16800,16820,16830,16800,665
20241218,113400,2266710580,16830,16830,16830,16830,228
20241218,113300,2262873340,16810,16800,16810,16800,18
20241218,113200,2262570770,16820,16810,16820,16800,498
20241218,113100,2254196880,16820,16800,16820,16800,55
20241218,113000,2253271980,16800,16820,16820,16790,403
20241218,112900,2246495970,16810,16810,16820,16810,141
20241218,112800,2244125300,16800,16800,16820,16800,77
20241218,112700,2242831540,16800,16800,16820,16770,669
20241218,112600,2231601680,16810,16820,16820,16810,108
20241218,112500,2229785250,16820,16830,16830,16820,105
20241218,112400,2228018700,16800,16780,16800,16770,626
20241218,112300,2217516270,16780,16790,16790,16780,93
20241218,112200,2215954810,16770,16740,16770,16740,474
20241218,112100,2208009510,16730,16730,16760,16730,786
20241218,112000,2194851060,16740,16760,16760,16740,2225
20241218,111900,2157603060,16740,16760,16760,16740,2053
20241218,111800,2123216260,16770,16790,16790,16770,646
20241218,111700,2112374250,16770,16790,16790,16770,516
20241218,111600,2103715690,16800,16820,16820,16800,191
20241218,111500,2100505340,16830,16830,16840,16830,543
20241218,111400,2091365340,16820,16840,16840,16820,175
20241218,111300,2088419560,16840,16830,16850,16830,146
20241218,111200,2085961470,16830,16830,16830,16830,238
20241218,111100,2081955930,16820,16820,16830,16820,244
20241218,111000,2077850120,16810,16810,16810,16810,270
20241218,110900,2073311420,16810,16830,16830,16810,330
20241218,110800,2067762920,16830,16800,16830,16800,155
20241218,110700,2065157540,16790,16790,16800,16790,118
20241218,110600,2063176020,16790,16780,16790,16730,741
20241218,110500,2050750270,16750,16750,16750,16750,0
20241218,110400,2050750270,16750,16800,16800,16720,2523
20241218,110300,2008455770,16790,16830,16830,16780,2945
20241218,110200,1958955900,16830,16830,16830,16820,83
20241218,110100,1957559580,16830,16830,16840,16820,630
20241218,110000,1946956190,16810,16820,16830,16810,1475
20241218,105900,1922152490,16830,16850,16850,16830,303
20241218,105800,1917048910,16850,16870,16870,16850,713
20241218,105700,1905025490,16870,16910,16910,16870,461
20241218,105600,1897239580,16900,16940,16940,16890,220
20241218,105500,1893520530,16890,16930,16940,16890,479
20241218,105400,1885414440,16930,16940,16940,16870,192
20241218,105300,1882172570,16880,16910,16950,16880,202
20241218,105200,1878760310,16890,16880,16950,16850,691
20241218,105100,1867081220,16890,16920,16960,16890,272
20241218,105000,1862478300,16900,16890,16990,16890,228
20241218,104900,1858618410,16900,16900,16900,16890,403
20241218,104800,1851808270,16850,16860,16860,16840,164
20241218,104700,1849043640,16860,16840,16860,16830,1784
20241218,104600,1818984280,16840,16860,16870,16830,1078
20241218,104500,1800816790,16860,16920,16920,16860,920
20241218,104400,1785275890,16920,16920,16920,16920,31
20241218,104300,1784751370,16960,16940,16970,16920,544
20241218,104200,1775527120,16950,16950,16950,16950,111
20241218,104100,1773645670,16980,17030,17030,16980,151
20241218,104000,1771079620,17010,17000,17030,16980,582
20241218,103900,1761186650,17000,17020,17020,16990,101
20241218,103800,1759469970,17030,17030,17030,17000,1273
20241218,103700,1737821190,17080,17080,17080,17080,289
20241218,103600,1732885070,17040,17020,17080,17020,243
20241218,103500,1728741550,17040,17050,17060,17040,171
20241218,103400,1725826200,17050,17050,17070,17050,544
20241218,103300,1716545240,17050,17040,17050,17040,69
20241218,103200,1715368980,17010,17030,17050,17000,913
20241218,103100,1699829420,17020,17050,17050,17010,1523
20241218,103000,1673907990,17050,17090,17090,17050,953
20241218,102900,1657637470,17100,17080,17100,17080,441
20241218,102800,1650100200,17080,17060,17080,17060,613
20241218,102700,1639640400,17070,17090,17100,17070,438
20241218,102600,1632158180,17100,17100,17100,17080,647
20241218,102500,1621100470,17090,17100,17100,17050,360
20241218,102400,1614947830,17110,17110,17110,17100,504
20241218,102300,1606326240,17100,17070,17100,17070,1407
20241218,102200,1582276270,17060,17070,17070,17060,196
20241218,102100,1578930850,17070,17050,17070,17050,27
20241218,102000,1578470180,17050,17040,17060,17040,3446
20241218,101900,1519718900,17050,17000,17050,17000,199
20241218,101800,1516330830,17010,17020,17020,17000,396
20241218,101700,1509591450,17020,17030,17040,17020,407
20241218,101600,1502661200,17040,17030,17040,17010,314
20241218,101500,1497316000,17030,17030,17040,17020,943
20241218,101400,1481261250,17030,17020,17030,17020,172
20241218,101300,1478333200,17020,17010,17020,17010,244
20241218,101200,1474180530,17020,17000,17020,17000,194
20241218,101100,1470880060,17000,17000,17020,17000,513
20241218,101000,1462152020,17020,17020,17020,17020,1534
20241218,100900,1436043340,16980,17030,17030,16980,1115
20241218,100800,1417100340,17030,16900,17050,16900,1030
20241218,100700,1399579480,16900,16900,16910,16900,369
20241218,100600,1393341200,16880,16910,16910,16880,84
20241218,100500,1391921900,16900,16890,16900,16860,542
20241218,100400,1382764080,16890,16850,16890,16850,24
20241218,100300,1382359630,16890,16880,16890,16840,435
20241218,100200,1375019460,16860,16870,16870,16860,290
20241218,100100,1370129660,16850,16870,16900,16800,283
20241218,100000,1365359950,16880,16890,16900,16880,411
20241218,095900,1358418040,16850,16850,16860,16850,2749
20241218,095800,1312096470,16850,16870,16900,16850,242
20241218,095700,1308017770,16870,16900,16920,16870,690
20241218,095600,1296359850,16910,16920,16920,16900,363
20241218,095500,1290223190,16970,16980,16980,16910,981
20241218,095400,1273587770,16980,16990,16990,16980,389
20241218,095300,1266979660,16980,16990,17010,16980,777
20241218,095200,1253782380,16990,17030,17040,16990,742
20241218,095100,1241155510,17040,17020,17040,17010,319
20241218,095000,1235725310,17010,17030,17030,17010,115
20241218,094900,1233767150,17030,17010,17040,17010,401
20241218,094800,1226942930,17020,17020,17030,17010,574
20241218,094700,1217170330,17020,17010,17020,17010,155
20241218,094600,1214532790,17030,17070,17070,17030,81
20241218,094500,1213151130,17060,16990,17060,16990,596
20241218,094400,1202997310,17000,17010,17100,17000,3981
20241218,094300,1135176150,17020,17020,17020,17000,1077
20241218,094200,1116860060,17010,16990,17010,16980,1861
20241218,094100,1085224160,16990,17000,17000,16970,300
20241218,094000,1080126150,17000,17040,17040,16990,148
20241218,093900,1077608550,17000,17020,17060,16990,2562
20241218,093800,1033999400,17020,16950,17020,16950,1098
20241218,093700,1015350600,16970,16950,16970,16930,591
20241218,093600,1005331200,16950,16900,16980,16900,2343
20241218,093500,965595290,16870,16920,16920,16870,72
20241218,093400,964377840,16890,16850,16900,16850,1075
20241218,093300,946236610,16850,16780,16850,16770,799
20241218,093200,932809040,16800,16880,16900,16800,1031
20241218,093100,915421630,16880,16810,16880,16750,757
20241218,093000,902678380,16750,16810,16830,16740,661
20241218,092900,891578320,16810,16790,16820,16740,990
20241218,092800,874961330,16790,16760,16790,16740,915
20241218,092700,859619400,16790,16800,16830,16790,979
20241218,092600,843178450,16810,16740,16890,16740,1775
20241218,092500,813370800,16710,16650,16740,16650,467
20241218,092400,805561730,16650,16630,16710,16630,150
20241218,092300,803061420,16640,16730,16730,16640,414
20241218,092200,796160180,16740,16650,16740,16650,496
20241218,092100,787868900,16630,16600,16630,16600,302
20241218,092000,782852930,16590,16620,16620,16580,3118
20241218,091900,731068670,16630,16630,16660,16570,4109
20241218,091800,662838190,16640,16680,16680,16640,1080
20241218,091700,644851650,16700,16670,16700,16640,3120
20241218,091600,592894220,16660,16720,16720,16650,1312
20241218,091500,571029310,16670,16710,16730,16670,713
20241218,091400,559127650,16730,16720,16740,16700,537
20241218,091300,550148310,16720,16770,16770,16720,679
20241218,091200,538779000,16770,16750,16790,16720,519
20241218,091100,530097700,16750,16720,16750,16680,868
20241218,091000,515579630,16680,16680,16730,16680,962
20241218,090900,499505230,16670,16670,16740,16660,2751
20241218,090800,453635040,16670,16660,16750,16660,248
20241218,090700,449498770,16710,16750,16750,16610,6259
20241218,090600,345209630,16750,16960,16960,16750,5475
20241218,090500,253062960,16960,16890,16960,16870,2301
20241218,090400,214205860,16900,16920,16930,16900,676
20241218,090300,202773330,16910,16940,16940,16880,1506
20241218,090200,177327390,16980,17000,17050,16910,1149
20241218,090100,157827570,17080,16920,17130,16920,2890
20241218,090000,108721570,16920,17000,17000,16880,5952