KissMeData/023160/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190800,9404964530,16820,16820,16820,16820,5893
20241203,190700,9404964530,16820,16820,16820,16820,0
20241203,190600,9404964530,16820,16820,16820,16820,0
20241203,190500,9404964530,16820,16820,16820,16820,0
20241203,190400,9404964530,16820,16820,16820,16820,0
20241203,190300,9404964530,16820,16820,16820,16820,0
20241203,190200,9404964530,16820,16820,16820,16820,0
20241203,190100,9404964530,16820,16820,16820,16820,0
20241203,190000,9404964530,16820,16820,16820,16820,0
20241203,185900,9404964530,16820,16820,16820,16820,0
20241203,185800,9404964530,16820,16820,16820,16820,0
20241203,185700,9404964530,16820,16820,16820,16820,0
20241203,185600,9404964530,16820,16820,16820,16820,0
20241203,185500,9404964530,16820,16820,16820,16820,0
20241203,185400,9404964530,16820,16820,16820,16820,0
20241203,185300,9404964530,16820,16820,16820,16820,0
20241203,185200,9404964530,16820,16820,16820,16820,0
20241203,185100,9404964530,16820,16820,16820,16820,0
20241203,185000,9404964530,16820,16820,16820,16820,0
20241203,184900,9404964530,16820,16820,16820,16820,0
20241203,184800,9404964530,16820,16820,16820,16820,0
20241203,184700,9404964530,16820,16820,16820,16820,0
20241203,184600,9404964530,16820,16820,16820,16820,0
20241203,184500,9404964530,16820,16820,16820,16820,0
20241203,184400,9404964530,16820,16820,16820,16820,0
20241203,184300,9404964530,16820,16820,16820,16820,0
20241203,184200,9404964530,16820,16820,16820,16820,0
20241203,184100,9404964530,16820,16820,16820,16820,0
20241203,184000,9404964530,16820,16820,16820,16820,0
20241203,183900,9404964530,16820,16820,16820,16820,0
20241203,183800,9404964530,16820,16820,16820,16820,5893
20241203,183700,9404964530,16820,16820,16820,16820,0
20241203,183600,9404964530,16820,16820,16820,16820,0
20241203,183500,9404964530,16820,16820,16820,16820,0
20241203,183400,9404964530,16820,16820,16820,16820,0
20241203,183300,9404964530,16820,16820,16820,16820,0
20241203,183200,9404964530,16820,16820,16820,16820,0
20241203,183100,9404964530,16820,16820,16820,16820,0
20241203,183000,9404964530,16820,16820,16820,16820,0
20241203,182900,9404964530,16820,16820,16820,16820,0
20241203,182800,9404964530,16820,16820,16820,16820,0
20241203,182700,9404964530,16820,16820,16820,16820,0
20241203,182600,9404964530,16820,16820,16820,16820,0
20241203,182500,9404964530,16820,16820,16820,16820,0
20241203,182400,9404964530,16820,16820,16820,16820,0
20241203,182300,9404964530,16820,16820,16820,16820,0
20241203,182200,9404964530,16820,16820,16820,16820,0
20241203,182100,9404964530,16820,16820,16820,16820,0
20241203,182000,9404964530,16820,16820,16820,16820,0
20241203,181900,9404964530,16820,16820,16820,16820,0
20241203,181800,9404964530,16820,16820,16820,16820,0
20241203,181700,9404964530,16820,16820,16820,16820,0
20241203,181600,9404964530,16820,16820,16820,16820,0
20241203,181500,9404964530,16820,16820,16820,16820,0
20241203,181400,9404964530,16820,16820,16820,16820,0
20241203,181300,9404964530,16820,16820,16820,16820,0
20241203,181200,9404964530,16820,16820,16820,16820,0
20241203,181100,9404964530,16820,16820,16820,16820,0
20241203,181000,9404964530,16820,16820,16820,16820,0
20241203,180900,9404964530,16820,16820,16820,16820,0
20241203,180800,9404964530,16820,16820,16820,16820,5893
20241203,180700,9404964530,16820,16820,16820,16820,0
20241203,180600,9404964530,16820,16820,16820,16820,0
20241203,180500,9404964530,16820,16820,16820,16820,0
20241203,180400,9404964530,16820,16820,16820,16820,0
20241203,180300,9404964530,16820,16820,16820,16820,0
20241203,180200,9404964530,16820,16820,16820,16820,0
20241203,180100,9404964530,16820,16820,16820,16820,0
20241203,180000,9404964530,16820,16820,16820,16820,0
20241203,175900,9404964530,16820,16820,16820,16820,0
20241203,175800,9404964530,16820,16820,16820,16820,0
20241203,175700,9404964530,16820,16820,16820,16820,0
20241203,175600,9404964530,16820,16820,16820,16820,0
20241203,175500,9404964530,16820,16820,16820,16820,0
20241203,175400,9404964530,16820,16820,16820,16820,0
20241203,175300,9404964530,16820,16820,16820,16820,0
20241203,175200,9404964530,16820,16820,16820,16820,0
20241203,175100,9404964530,16820,16820,16820,16820,0
20241203,175000,9404964530,16820,16820,16820,16820,0
20241203,174900,9404964530,16820,16820,16820,16820,0
20241203,174800,9404964530,16820,16820,16820,16820,0
20241203,174700,9404964530,16820,16820,16820,16820,0
20241203,174600,9404964530,16820,16820,16820,16820,0
20241203,174500,9404964530,16820,16820,16820,16820,0
20241203,174400,9404964530,16820,16820,16820,16820,0
20241203,174300,9404964530,16820,16820,16820,16820,0
20241203,174200,9404964530,16820,16820,16820,16820,0
20241203,174100,9404964530,16820,16820,16820,16820,0
20241203,174000,9404964530,16820,16820,16820,16820,0
20241203,173900,9404964530,16820,16820,16820,16820,0
20241203,173800,9404964530,16820,16820,16820,16820,5893
20241203,173700,9404964530,16820,16820,16820,16820,0
20241203,173600,9404964530,16820,16820,16820,16820,0
20241203,173500,9404964530,16820,16820,16820,16820,0
20241203,173400,9404964530,16820,16820,16820,16820,0
20241203,173300,9404964530,16820,16820,16820,16820,0
20241203,173200,9404964530,16820,16820,16820,16820,0
20241203,173100,9404964530,16820,16820,16820,16820,0
20241203,173000,9404964530,16820,16820,16820,16820,0
20241203,172900,9404964530,16820,16820,16820,16820,0
20241203,172800,9404964530,16820,16820,16820,16820,0
20241203,172700,9404964530,16820,16820,16820,16820,0
20241203,172600,9404964530,16820,16820,16820,16820,0
20241203,172500,9404964530,16820,16820,16820,16820,0
20241203,172400,9404964530,16820,16820,16820,16820,0
20241203,172300,9404964530,16820,16820,16820,16820,0
20241203,172200,9404964530,16820,16820,16820,16820,0
20241203,172100,9404964530,16820,16820,16820,16820,0
20241203,172000,9404964530,16820,16820,16820,16820,0
20241203,171900,9404964530,16820,16820,16820,16820,0
20241203,171800,9404964530,16820,16820,16820,16820,0
20241203,171700,9404964530,16820,16820,16820,16820,0
20241203,171600,9404964530,16820,16820,16820,16820,0
20241203,171500,9404964530,16820,16820,16820,16820,0
20241203,171400,9404964530,16820,16820,16820,16820,0
20241203,171300,9404964530,16820,16820,16820,16820,0
20241203,171200,9404964530,16820,16820,16820,16820,0
20241203,171100,9404964530,16820,16820,16820,16820,0
20241203,171000,9404964530,16820,16820,16820,16820,0
20241203,170900,9404964530,16820,16820,16820,16820,0
20241203,170800,9404964530,16820,16820,16820,16820,5893
20241203,170700,9404964530,16820,16820,16820,16820,0
20241203,170600,9404964530,16820,16820,16820,16820,0
20241203,170500,9404964530,16820,16820,16820,16820,0
20241203,170400,9404964530,16820,16820,16820,16820,0
20241203,170300,9404964530,16820,16820,16820,16820,0
20241203,170200,9404964530,16820,16820,16820,16820,0
20241203,170100,9404964530,16820,16820,16820,16820,0
20241203,170000,9404964530,16820,16820,16820,16820,0
20241203,165900,9404964530,16820,16820,16820,16820,0
20241203,165800,9404964530,16820,16820,16820,16820,0
20241203,165700,9404964530,16820,16820,16820,16820,0
20241203,165600,9404964530,16820,16820,16820,16820,0
20241203,165500,9404964530,16820,16820,16820,16820,0
20241203,165400,9404964530,16820,16820,16820,16820,0
20241203,165300,9404964530,16820,16820,16820,16820,0
20241203,165200,9404964530,16820,16820,16820,16820,0
20241203,165100,9404964530,16820,16820,16820,16820,0
20241203,165000,9404964530,16820,16820,16820,16820,0
20241203,164900,9404964530,16820,16820,16820,16820,0
20241203,164800,9404964530,16820,16820,16820,16820,0
20241203,164700,9404964530,16820,16820,16820,16820,0
20241203,164600,9404964530,16820,16820,16820,16820,0
20241203,164500,9404964530,16820,16820,16820,16820,0
20241203,164400,9404964530,16820,16820,16820,16820,0
20241203,164300,9404964530,16820,16820,16820,16820,0
20241203,164200,9404964530,16820,16820,16820,16820,0
20241203,164100,9404964530,16820,16820,16820,16820,0
20241203,164000,9404964530,16820,16820,16820,16820,0
20241203,163900,9404964530,16820,16820,16820,16820,0
20241203,163800,9404964530,16820,16820,16820,16820,5893
20241203,163700,9404964530,16820,16820,16820,16820,0
20241203,163600,9404964530,16820,16820,16820,16820,0
20241203,163500,9404964530,16820,16820,16820,16820,0
20241203,163400,9404964530,16820,16820,16820,16820,0
20241203,163300,9404964530,16820,16820,16820,16820,0
20241203,163200,9404964530,16820,16820,16820,16820,0
20241203,163100,9404964530,16820,16820,16820,16820,0
20241203,163000,9404964530,16820,16820,16820,16820,0
20241203,162900,9404964530,16820,16820,16820,16820,0
20241203,162800,9404964530,16820,16820,16820,16820,0
20241203,162700,9404964530,16820,16820,16820,16820,0
20241203,162600,9404964530,16820,16820,16820,16820,0
20241203,162500,9404964530,16820,16820,16820,16820,0
20241203,162400,9404964530,16820,16820,16820,16820,0
20241203,162300,9404964530,16820,16820,16820,16820,0
20241203,162200,9404964530,16820,16820,16820,16820,0
20241203,162100,9404964530,16820,16820,16820,16820,0
20241203,162000,9404964530,16820,16820,16820,16820,0
20241203,161900,9404964530,16820,16820,16820,16820,0
20241203,161800,9404964530,16820,16820,16820,16820,0
20241203,161700,9404964530,16820,16820,16820,16820,0
20241203,161600,9404964530,16820,16820,16820,16820,0
20241203,161500,9404964530,16820,16820,16820,16820,0
20241203,161400,9404964530,16820,16820,16820,16820,0
20241203,161300,9404964530,16820,16820,16820,16820,0
20241203,161200,9404964530,16820,16820,16820,16820,0
20241203,161100,9404964530,16820,16820,16820,16820,0
20241203,161000,9404964530,16820,16820,16820,16820,0
20241203,160900,9404964530,16820,16820,16820,16820,0
20241203,160800,9404964530,16820,16820,16820,16820,5893
20241203,160700,9404964530,16820,16820,16820,16820,0
20241203,160600,9404964530,16820,16820,16820,16820,0
20241203,160500,9404964530,16820,16820,16820,16820,0
20241203,160400,9404964530,16820,16820,16820,16820,0
20241203,160300,9404964530,16820,16820,16820,16820,0
20241203,160200,9404964530,16820,16820,16820,16820,0
20241203,160100,9404964530,16820,16820,16820,16820,0
20241203,160000,9404964530,16820,16820,16820,16820,0
20241203,155900,9404964530,16820,16820,16820,16820,0
20241203,155800,9404964530,16820,16820,16820,16820,0
20241203,155700,9404964530,16820,16820,16820,16820,0
20241203,155600,9404964530,16820,16820,16820,16820,0
20241203,155500,9404964530,16820,16820,16820,16820,0
20241203,155400,9404964530,16820,16820,16820,16820,0
20241203,155300,9404964530,16820,16820,16820,16820,0
20241203,155200,9404964530,16820,16820,16820,16820,0
20241203,155100,9404964530,16820,16820,16820,16820,0
20241203,155000,9404964530,16820,16820,16820,16820,0
20241203,154900,9404964530,16820,16820,16820,16820,0
20241203,154800,9404964530,16820,16820,16820,16820,0
20241203,154700,9404964530,16820,16820,16820,16820,0
20241203,154600,9404964530,16820,16820,16820,16820,0
20241203,154500,9404964530,16820,16820,16820,16820,0
20241203,154400,9404964530,16820,16820,16820,16820,0
20241203,154300,9404964530,16820,16820,16820,16820,0
20241203,154200,9404964530,16820,16820,16820,16820,0
20241203,154100,9404964530,16820,16820,16820,16820,0
20241203,154000,9404964530,16820,16820,16820,16820,0
20241203,153900,9404964530,16820,16820,16820,16820,0
20241203,153800,9404964530,16820,16820,16820,16820,5893
20241203,153700,9404964530,16820,16820,16820,16820,0
20241203,153600,9404964530,16820,16820,16820,16820,0
20241203,153500,9404964530,16820,16820,16820,16820,0
20241203,153400,9404964530,16820,16820,16820,16820,0
20241203,153300,9404964530,16820,16820,16820,16820,0
20241203,153200,9404964530,16820,16820,16820,16820,0
20241203,153100,9404964530,16820,16820,16820,16820,0
20241203,153000,9404964530,16820,16820,16820,16820,5893
20241203,152900,9305844270,16780,16780,16780,16780,0
20241203,152800,9305844270,16780,16780,16780,16780,0
20241203,152700,9305844270,16780,16780,16780,16780,0
20241203,152600,9305844270,16780,16780,16780,16780,0
20241203,152500,9305844270,16780,16780,16780,16780,0
20241203,152400,9305844270,16780,16780,16780,16780,0
20241203,152300,9305844270,16780,16780,16780,16780,0
20241203,152200,9305844270,16780,16780,16780,16780,0
20241203,152100,9305844270,16780,16780,16780,16780,0
20241203,152000,9305844270,16780,16780,16780,16780,0
20241203,151900,9305844270,16780,16780,16780,16750,834
20241203,151800,9291862550,16750,16800,16800,16750,1421
20241203,151700,9268044080,16800,16820,16820,16800,617
20241203,151600,9257673090,16820,16800,16820,16780,1348
20241203,151500,9235045710,16800,16790,16830,16790,430
20241203,151400,9227821560,16790,16800,16800,16750,1703
20241203,151300,9199254610,16800,16790,16800,16770,781
20241203,151200,9186145650,16790,16790,16790,16760,2103
20241203,151100,9150869680,16790,16780,16790,16750,927
20241203,151000,9135333800,16780,16760,16780,16750,1065
20241203,150900,9117484740,16760,16740,16780,16740,1628
20241203,150800,9090205570,16750,16810,16820,16740,1443
20241203,150700,9066012840,16820,16830,16830,16790,970
20241203,150600,9049703750,16830,16820,16840,16800,856
20241203,150500,9035309540,16820,16880,16880,16800,919
20241203,150400,9019850150,16840,16860,16870,16820,1019
20241203,150300,9002690400,16840,16880,16880,16790,2208
20241203,150200,8965551930,16870,16870,16900,16820,2565
20241203,150100,8922319970,16860,16840,16900,16830,819
20241203,150000,8908519160,16840,16870,16890,16840,1411
20241203,145900,8884699910,16860,16740,16860,16740,3910
20241203,145800,8818953590,16730,16750,16780,16730,3101
20241203,145700,8767026150,16750,16760,16770,16750,911
20241203,145600,8751763500,16750,16760,16770,16740,1098
20241203,145500,8733372400,16770,16770,16780,16760,586
20241203,145400,8723548630,16770,16770,16790,16760,847
20241203,145300,8709347620,16760,16770,16780,16760,559
20241203,145200,8699976960,16780,16780,16780,16760,1258
20241203,145100,8678880250,16790,16770,16790,16760,950
20241203,145000,8662943760,16770,16770,16790,16760,1268
20241203,144900,8641678320,16780,16780,16800,16770,1352
20241203,144800,8618995970,16790,16830,16840,16790,2816
20241203,144700,8571661900,16840,16850,16850,16840,262
20241203,144600,8567249230,16850,16840,16850,16840,914
20241203,144500,8551851180,16840,16840,16850,16840,2471
20241203,144400,8510215690,16840,16850,16860,16830,698
20241203,144300,8498459240,16850,16860,16860,16850,186
20241203,144200,8495323360,16860,16870,16870,16860,363
20241203,144100,8489200410,16870,16880,16900,16870,682
20241203,144000,8477688630,16880,16860,16910,16860,591
20241203,143900,8467713900,16860,16850,16870,16850,1119
20241203,143800,8448842610,16850,16860,16860,16850,73
20241203,143700,8447612530,16850,16870,16870,16850,2418
20241203,143600,8406867430,16870,16880,16880,16870,169
20241203,143500,8404016150,16880,16860,16880,16860,145
20241203,143400,8401570270,16860,16830,16860,16830,2954
20241203,143300,8351839180,16820,16830,16830,16810,454
20241203,143200,8344201920,16820,16820,16830,16810,869
20241203,143100,8329581850,16830,16850,16850,16830,190
20241203,143000,8326383480,16860,16860,16860,16840,174
20241203,142900,8323452400,16870,16870,16880,16800,3462
20241203,142800,8265140380,16870,16860,16870,16860,351
20241203,142700,8259221610,16860,16870,16870,16860,204
20241203,142600,8255782120,16860,16860,16860,16860,374
20241203,142500,8249476480,16870,16860,16870,16860,288
20241203,142400,8244619950,16860,16880,16910,16860,402
20241203,142300,8237837780,16870,16900,16920,16870,368
20241203,142200,8231623230,16890,16890,16900,16880,703
20241203,142100,8219749630,16880,16880,16890,16880,376
20241203,142000,8213402700,16890,16880,16890,16880,216
20241203,141900,8209756610,16890,16880,16890,16880,1561
20241203,141800,8183404540,16890,16920,16920,16890,185
20241203,141700,8180277960,16920,16930,16940,16900,318
20241203,141600,8174900650,16940,16960,16990,16940,6508
20241203,141500,8064517200,16960,16930,16960,16930,1116
20241203,141400,8045606120,16920,16890,16930,16890,1117
20241203,141300,8026713700,16900,16870,16900,16870,606
20241203,141200,8016476760,16870,16880,16880,16870,306
20241203,141100,8011312660,16890,16870,16900,16870,375
20241203,141000,8004984170,16860,16880,16880,16860,246
20241203,140900,8000833910,16870,16860,16870,16860,494
20241203,140800,7992502220,16860,16850,16860,16840,391
20241203,140700,7985913840,16850,16870,16880,16850,332
20241203,140600,7980315060,16860,16870,16890,16860,575
20241203,140500,7970613990,16870,16900,16910,16870,1545
20241203,140400,7944508400,16900,16920,16920,16900,257
20241203,140300,7940163290,16910,16910,16920,16910,589
20241203,140200,7930202020,16910,16890,16920,16890,1978
20241203,140100,7896773520,16880,16920,16920,16880,1287
20241203,140000,7875022670,16910,16890,16920,16890,1060
20241203,135900,7857101650,16900,16890,16900,16890,184
20241203,135800,7853993480,16890,16890,16890,16880,311
20241203,135700,7848742240,16880,16880,16900,16870,1210
20241203,135600,7828312480,16880,16860,16900,16860,798
20241203,135500,7814844320,16850,16850,16870,16850,153
20241203,135400,7812264820,16840,16780,16840,16780,2717
20241203,135300,7766602530,16770,16820,16820,16770,351
20241203,135200,7760711910,16830,16830,16840,16830,361
20241203,135100,7754636200,16820,16840,16850,16750,1502
20241203,135000,7729371410,16840,16920,16920,16820,3393
20241203,134900,7672056910,16910,16920,16920,16910,201
20241203,134800,7668657940,16920,16920,16930,16920,211
20241203,134700,7665087510,16920,16920,16920,16910,386
20241203,134600,7658557400,16910,16920,16920,16910,412
20241203,134500,7651589860,16930,16890,16930,16890,723
20241203,134400,7639367610,16910,16940,16940,16910,3320
20241203,134300,7583149070,16950,16960,16960,16940,455
20241203,134200,7575438180,16970,16920,16980,16920,737
20241203,134100,7562955180,16920,16930,16930,16920,1623
20241203,134000,7535489160,16940,16880,17050,16880,1373
20241203,133900,7512197790,16870,16860,16870,16850,253
20241203,133800,7507932070,16870,16870,16900,16800,4225
20241203,133700,7436687500,16870,17030,17050,16870,8592
20241203,133600,7290811690,17040,17000,17040,17000,830
20241203,133500,7276686420,17000,17080,17080,17000,2436
20241203,133400,7235139430,17080,16840,17080,16840,23270
20241203,133300,6840563580,16850,16830,16850,16830,251
20241203,133200,6836336510,16840,16850,16850,16820,263
20241203,133100,6831907310,16860,16890,16900,16860,3567
20241203,133000,6771685670,16890,16810,16900,16790,5916
20241203,132900,6671965250,16810,16820,16820,16810,452
20241203,132800,6664364260,16830,16840,16850,16830,490
20241203,132700,6656114960,16830,16870,16870,16830,1833
20241203,132600,6625209560,16870,16810,16870,16810,5506
20241203,132500,6532393630,16810,16840,16850,16810,5983
20241203,132400,6431648280,16850,16660,16850,16660,15615
20241203,132300,6169176470,16690,16670,16690,16650,5933
20241203,132200,6070288680,16670,16670,16680,16650,2593
20241203,132100,6027082150,16680,16720,16730,16680,1798
20241203,132000,5997027650,16730,16630,16750,16630,12485
20241203,131900,5788489140,16630,16610,16630,16610,734
20241203,131800,5776292660,16610,16600,16610,16600,382
20241203,131700,5769950630,16590,16570,16590,16570,717
20241203,131600,5758064870,16570,16570,16570,16560,291
20241203,131500,5753245100,16560,16550,16580,16540,536
20241203,131400,5744372500,16550,16550,16550,16540,319
20241203,131300,5739093130,16550,16570,16570,16550,236
20241203,131200,5735185000,16580,16570,16580,16570,109
20241203,131100,5733378580,16580,16570,16580,16570,118
20241203,131000,5731423250,16580,16580,16580,16580,32
20241203,130900,5730892690,16570,16580,16590,16570,293
20241203,130800,5726035370,16570,16570,16570,16570,82
20241203,130700,5724676630,16570,16570,16570,16560,360
20241203,130600,5718713210,16570,16550,16570,16540,451
20241203,130500,5711242940,16550,16540,16550,16540,265
20241203,130400,5706859120,16540,16560,16560,16540,362
20241203,130300,5700865720,16560,16570,16570,16560,114
20241203,130200,5698977520,16570,16570,16570,16560,244
20241203,130100,5694936410,16560,16560,16560,16560,118
20241203,130000,5692982330,16570,16550,16580,16550,287
20241203,125900,5688229060,16550,16550,16560,16550,1203
20241203,125800,5668318170,16540,16550,16550,16540,371
20241203,125700,5662178830,16560,16550,16560,16540,637
20241203,125600,5651636530,16530,16560,16570,16530,698
20241203,125500,5640084960,16540,16520,16550,16510,1223
20241203,125400,5619876120,16520,16540,16540,16510,1119
20241203,125300,5601386810,16540,16550,16550,16540,89
20241203,125200,5599914580,16550,16560,16560,16550,139
20241203,125100,5597614080,16560,16580,16590,16560,746
20241203,125000,5585247790,16570,16600,16600,16570,2353
20241203,124900,5546214440,16600,16590,16600,16590,84
20241203,124800,5544820860,16590,16600,16600,16590,692
20241203,124700,5533338230,16600,16590,16600,16590,884
20241203,124600,5518671670,16600,16570,16610,16570,1641
20241203,124500,5491439620,16570,16540,16570,16530,532
20241203,124400,5482637380,16540,16540,16540,16530,997
20241203,124300,5466154200,16540,16510,16540,16510,1198
20241203,124200,5446351760,16510,16500,16520,16500,595
20241203,124100,5436530940,16490,16500,16520,16490,5111
20241203,124000,5352223120,16500,16490,16500,16470,2410
20241203,123900,5312516480,16490,16490,16490,16480,647
20241203,123800,5301849780,16480,16490,16490,16480,10
20241203,123700,5301684970,16480,16480,16490,16480,83
20241203,123600,5300317120,16480,16480,16490,16470,582
20241203,123500,5290724730,16480,16450,16480,16450,221
20241203,123400,5287085570,16450,16460,16460,16450,81
20241203,123300,5285753010,16470,16470,16480,16470,953
20241203,123200,5270055460,16480,16480,16480,16480,74
20241203,123100,5268835940,16470,16450,16500,16450,1129
20241203,123000,5250224740,16460,16450,16460,16440,288
20241203,122900,5245488450,16450,16440,16460,16440,332
20241203,122800,5240027680,16440,16430,16450,16430,1827
20241203,122700,5209993610,16440,16440,16440,16430,203
20241203,122600,5206656370,16440,16450,16450,16430,306
20241203,122500,5201625610,16450,16450,16450,16440,423
20241203,122400,5194668830,16450,16480,16480,16440,5294
20241203,122300,5107552320,16480,16490,16490,16480,1018
20241203,122200,5090775480,16490,16490,16490,16490,131
20241203,122100,5088615290,16480,16490,16490,16480,197
20241203,122000,5085367560,16490,16490,16490,16480,130
20241203,121900,5083224760,16510,16490,16510,16490,1000
20241203,121800,5066719150,16490,16480,16490,16480,181
20241203,121700,5063735230,16490,16490,16500,16490,213
20241203,121600,5060222520,16490,16500,16500,16490,100
20241203,121500,5058573470,16500,16500,16510,16490,293
20241203,121400,5053738370,16500,16500,16500,16490,420
20241203,121300,5046810150,16500,16480,16500,16480,87
20241203,121200,5045376270,16480,16500,16510,16480,1267
20241203,121100,5024471490,16510,16510,16510,16510,239
20241203,121000,5020525600,16510,16500,16510,16490,411
20241203,120900,5013741700,16510,16500,16510,16500,95
20241203,120800,5012174150,16500,16480,16500,16480,642
20241203,120700,5001588040,16480,16480,16480,16470,304
20241203,120600,4996578740,16470,16470,16480,16470,20
20241203,120500,4996249240,16470,16470,16480,16470,325
20241203,120400,4990896190,16470,16480,16480,16470,283
20241203,120300,4986234010,16480,16470,16480,16470,288
20241203,120200,4981488750,16480,16480,16480,16480,73
20241203,120100,4980285710,16480,16480,16490,16480,117
20241203,120000,4978357540,16480,16480,16490,16480,585
20241203,115900,4968715250,16490,16490,16500,16480,334
20241203,115800,4963208700,16490,16490,16490,16480,446
20241203,115700,4955856500,16490,16480,16490,16480,329
20241203,115600,4950434200,16480,16490,16500,16470,2385
20241203,115500,4911117550,16500,16510,16510,16500,379
20241203,115400,4904863460,16510,16500,16510,16500,818
20241203,115300,4891365490,16520,16520,16520,16510,803
20241203,115200,4878106540,16520,16530,16530,16510,422
20241203,115100,4871135310,16530,16530,16530,16520,265
20241203,115000,4866756660,16530,16530,16540,16530,440
20241203,114900,4859483110,16530,16530,16540,16520,649
20241203,114800,4848756040,16530,16530,16530,16520,246
20241203,114700,4844690610,16530,16530,16540,16520,2290
20241203,114600,4806849090,16530,16530,16540,16530,501
20241203,114500,4798566820,16540,16500,16540,16500,2340
20241203,114400,4759882030,16500,16490,16500,16490,283
20241203,114300,4755214480,16490,16470,16490,16450,681
20241203,114200,4743999590,16480,16470,16480,16440,816
20241203,114100,4730569870,16470,16490,16490,16460,798
20241203,114000,4717426040,16480,16550,16550,16480,3757
20241203,113900,4655383880,16550,16560,16560,16540,229
20241203,113800,4651593650,16560,16560,16560,16540,322
20241203,113700,4646264450,16560,16550,16560,16540,2128
20241203,113600,4611055510,16550,16540,16550,16540,266
20241203,113500,4606655100,16540,16550,16570,16540,846
20241203,113400,4592653390,16560,16570,16570,16560,397
20241203,113300,4586077950,16590,16580,16590,16570,278
20241203,113200,4581468880,16580,16600,16600,16580,277
20241203,113100,4576874540,16610,16580,16620,16570,247
20241203,113000,4572778450,16570,16570,16590,16550,508
20241203,112900,4564363670,16570,16560,16570,16560,639
20241203,112800,4553781620,16550,16560,16560,16520,973
20241203,112700,4537685950,16560,16550,16560,16550,483
20241203,112600,4529690750,16560,16550,16580,16550,401
20241203,112500,4523049610,16550,16580,16580,16550,1137
20241203,112400,4504218840,16580,16590,16600,16570,2450
20241203,112300,4463596940,16590,16600,16610,16580,695
20241203,112200,4452062230,16600,16630,16630,16600,1054
20241203,112100,4434548970,16620,16630,16640,16620,1143
20241203,112000,4415536220,16650,16610,16650,16590,805
20241203,111900,4402170250,16610,16610,16620,16590,895
20241203,111800,4387317000,16610,16670,16680,16600,2389
20241203,111700,4347629610,16650,16670,16680,16650,1210
20241203,111600,4327458510,16680,16700,16700,16640,1224
20241203,111500,4307062970,16700,16690,16720,16670,2785
20241203,111400,4260546670,16700,16680,16700,16670,390
20241203,111300,4254041280,16680,16700,16710,16650,471
20241203,111200,4246187690,16680,16690,16710,16680,2337
20241203,111100,4207165110,16690,16660,16690,16640,2682
20241203,111000,4162459970,16640,16620,16650,16610,1178
20241203,110900,4142865060,16620,16620,16640,16610,1375
20241203,110800,4120010330,16620,16570,16650,16560,2498
20241203,110700,4078516330,16570,16530,16580,16530,613
20241203,110600,4068363660,16520,16580,16580,16520,823
20241203,110500,4054736060,16580,16490,16580,16480,3640
20241203,110400,3994651580,16490,16470,16490,16460,837
20241203,110300,3980865450,16470,16440,16470,16440,351
20241203,110200,3975086860,16440,16430,16450,16420,1278
20241203,110100,3954080930,16430,16400,16430,16390,854
20241203,110000,3940070050,16400,16400,16400,16380,546
20241203,105900,3931122410,16400,16380,16400,16370,475
20241203,105800,3923340450,16380,16390,16400,16380,863
20241203,105700,3909198030,16390,16360,16400,16360,2499
20241203,105600,3868266000,16360,16400,16400,16360,2022
20241203,105500,3835167690,16400,16400,16400,16350,23059
20241203,105400,3457906660,16390,16390,16400,16380,339
20241203,105300,3452351540,16380,16420,16420,16380,760
20241203,105200,3439890920,16420,16390,16420,16370,3919
20241203,105100,3375673410,16400,16390,16410,16390,530
20241203,105000,3366982900,16390,16370,16410,16360,22703
20241203,104900,2995298660,16350,16470,16470,16350,14252
20241203,104800,2761607090,16470,16470,16470,16460,282
20241203,104700,2756964140,16470,16490,16490,16470,615
20241203,104600,2746831330,16480,16480,16490,16470,662
20241203,104500,2735923180,16480,16490,16500,16480,460
20241203,104400,2728339700,16490,16490,16490,16480,467
20241203,104300,2720641000,16500,16490,16500,16480,468
20241203,104200,2712924940,16490,16510,16520,16490,2397
20241203,104100,2673365420,16520,16530,16530,16510,387
20241203,104000,2666973030,16530,16530,16530,16520,326
20241203,103900,2661586690,16530,16540,16540,16520,304
20241203,103800,2656560950,16540,16540,16540,16530,261
20241203,103700,2652245750,16540,16540,16550,16520,844
20241203,103600,2638287630,16540,16600,16600,16530,19357
20241203,103500,2317382670,16600,16590,16600,16580,457
20241203,103400,2309803680,16590,16610,16610,16590,443
20241203,103300,2302451260,16610,16600,16620,16580,2866
20241203,103200,2254911110,16610,16630,16630,16610,351
20241203,103100,2249078870,16630,16600,16630,16600,464
20241203,103000,2241370000,16600,16630,16640,16600,367
20241203,102900,2235268760,16610,16610,16610,16590,430
20241203,102800,2228129730,16600,16650,16650,16600,451
20241203,102700,2220633940,16650,16650,16650,16620,1015
20241203,102600,2203745340,16650,16650,16660,16630,937
20241203,102500,2188148470,16640,16620,16660,16620,1070
20241203,102400,2170341980,16620,16610,16620,16590,939
20241203,102300,2154751420,16610,16610,16620,16600,461
20241203,102200,2147094850,16610,16640,16640,16610,1274
20241203,102100,2125921370,16630,16640,16650,16630,208
20241203,102000,2122459330,16640,16640,16650,16630,309
20241203,101900,2117318520,16630,16640,16650,16620,951
20241203,101800,2101492740,16640,16580,16650,16580,1590
20241203,101700,2075058270,16580,16570,16580,16570,1168
20241203,101600,2055703330,16570,16610,16610,16560,579
20241203,101500,2046101760,16620,16580,16640,16580,1647
20241203,101400,2018765960,16570,16550,16570,16530,674
20241203,101300,2007614750,16530,16540,16560,16510,3135
20241203,101200,1955794650,16550,16570,16580,16550,2601
20241203,101100,1912724900,16580,16580,16590,16570,4947
20241203,101000,1830707740,16580,16610,16610,16580,1174
20241203,100900,1811226110,16610,16660,16660,16610,2654
20241203,100800,1767085000,16660,16690,16690,16660,1388
20241203,100700,1743942440,16670,16710,16710,16670,2929
20241203,100600,1695062480,16710,16700,16730,16700,991
20241203,100500,1678502910,16690,16700,16700,16670,481
20241203,100400,1670474820,16710,16700,16710,16700,291
20241203,100300,1665614370,16700,16700,16710,16670,774
20241203,100200,1652693020,16710,16690,16720,16690,300
20241203,100100,1647680490,16680,16700,16700,16650,2232
20241203,100000,1610477110,16700,16730,16730,16680,1402
20241203,095900,1587042330,16730,16740,16750,16720,466
20241203,095800,1579244890,16740,16700,16750,16690,1586
20241203,095700,1552728160,16700,16670,16700,16660,776
20241203,095600,1539790470,16660,16700,16700,16660,592
20241203,095500,1529916560,16700,16700,16700,16690,273
20241203,095400,1525357560,16700,16700,16750,16690,2734
20241203,095300,1479629780,16690,16710,16740,16670,1148
20241203,095200,1460440790,16730,16690,16730,16680,1793
20241203,095100,1430479180,16680,16680,16740,16650,6590
20241203,095000,1320407580,16680,16610,16680,16580,2508
20241203,094900,1278693250,16620,16610,16620,16610,158
20241203,094800,1276068180,16600,16630,16640,16580,729
20241203,094700,1263958610,16640,16590,16640,16580,775
20241203,094600,1251079030,16580,16560,16580,16550,1853
20241203,094500,1220381540,16550,16580,16580,16550,535
20241203,094400,1211520180,16580,16600,16610,16570,516
20241203,094300,1202956760,16590,16560,16600,16550,1539
20241203,094200,1177438920,16550,16560,16570,16530,767
20241203,094100,1164742830,16560,16540,16580,16530,705
20241203,094000,1153079700,16530,16460,16530,16460,731
20241203,093900,1141023410,16450,16470,16470,16450,424
20241203,093800,1134046490,16470,16510,16510,16470,1533
20241203,093700,1108786430,16500,16510,16530,16500,789
20241203,093600,1095759600,16500,16460,16530,16460,2743
20241203,093500,1050562370,16450,16470,16470,16450,786
20241203,093400,1037625040,16470,16490,16490,16470,83
20241203,093300,1036257270,16480,16450,16500,16450,2030
20241203,093200,1002786340,16440,16460,16460,16440,274
20241203,093100,998277690,16480,16470,16490,16460,865
20241203,093000,984025790,16460,16390,16460,16390,2282
20241203,092900,946524230,16390,16390,16400,16370,1376
20241203,092800,923982350,16390,16440,16450,16380,3452
20241203,092700,867341750,16450,16450,16460,16440,581
20241203,092600,857785860,16450,16540,16540,16440,3258
20241203,092500,804142780,16530,16520,16570,16500,1392
20241203,092400,781139170,16520,16560,16570,16490,1372
20241203,092300,758462230,16560,16510,16560,16500,1106
20241203,092200,740184820,16510,16540,16550,16510,875
20241203,092100,725727810,16530,16460,16540,16440,3373
20241203,092000,670112720,16440,16510,16510,16430,1027
20241203,091900,653202640,16510,16450,16540,16410,3145
20241203,091800,601438920,16440,16450,16460,16430,1112
20241203,091700,583147310,16460,16480,16480,16420,1839
20241203,091600,552897490,16480,16540,16600,16480,724
20241203,091500,540934790,16530,16470,16550,16460,3068
20241203,091400,490340420,16470,16450,16470,16450,878
20241203,091300,475889850,16450,16420,16460,16370,4590
20241203,091200,400585460,16420,16480,16490,16420,2377
20241203,091100,361456390,16480,16500,16500,16460,1230
20241203,091000,341199470,16460,16570,16630,16460,3938
20241203,090900,276114090,16570,16550,16600,16550,364
20241203,090800,270075470,16630,16660,16690,16630,1299
20241203,090700,248451240,16690,16660,16690,16490,1535
20241203,090600,223002200,16660,16680,16680,16660,1243
20241203,090500,202272180,16690,16810,16810,16650,3303
20241203,090400,146919970,16800,16800,16830,16800,643
20241203,090300,136108700,16800,16800,16820,16770,1315
20241203,090200,114016310,16800,16700,16820,16700,1002
20241203,090100,97218910,16660,16820,16820,16640,1051
20241203,090000,79616120,16750,16500,16860,16500,4777