KissMeData/023160/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190800,5787004060,15860,15860,15860,15860,1629
20241205,190700,5787004060,15860,15860,15860,15860,0
20241205,190600,5787004060,15860,15860,15860,15860,0
20241205,190500,5787004060,15860,15860,15860,15860,0
20241205,190400,5787004060,15860,15860,15860,15860,0
20241205,190300,5787004060,15860,15860,15860,15860,0
20241205,190200,5787004060,15860,15860,15860,15860,0
20241205,190100,5787004060,15860,15860,15860,15860,0
20241205,190000,5787004060,15860,15860,15860,15860,0
20241205,185900,5787004060,15860,15860,15860,15860,0
20241205,185800,5787004060,15860,15860,15860,15860,0
20241205,185700,5787004060,15860,15860,15860,15860,0
20241205,185600,5787004060,15860,15860,15860,15860,0
20241205,185500,5787004060,15860,15860,15860,15860,0
20241205,185400,5787004060,15860,15860,15860,15860,0
20241205,185300,5787004060,15860,15860,15860,15860,0
20241205,185200,5787004060,15860,15860,15860,15860,0
20241205,185100,5787004060,15860,15860,15860,15860,0
20241205,185000,5787004060,15860,15860,15860,15860,0
20241205,184900,5787004060,15860,15860,15860,15860,0
20241205,184800,5787004060,15860,15860,15860,15860,0
20241205,184700,5787004060,15860,15860,15860,15860,0
20241205,184600,5787004060,15860,15860,15860,15860,0
20241205,184500,5787004060,15860,15860,15860,15860,0
20241205,184400,5787004060,15860,15860,15860,15860,0
20241205,184300,5787004060,15860,15860,15860,15860,0
20241205,184200,5787004060,15860,15860,15860,15860,0
20241205,184100,5787004060,15860,15860,15860,15860,0
20241205,184000,5787004060,15860,15860,15860,15860,0
20241205,183900,5787004060,15860,15860,15860,15860,0
20241205,183800,5787004060,15860,15860,15860,15860,1629
20241205,183700,5787004060,15860,15860,15860,15860,0
20241205,183600,5787004060,15860,15860,15860,15860,0
20241205,183500,5787004060,15860,15860,15860,15860,0
20241205,183400,5787004060,15860,15860,15860,15860,0
20241205,183300,5787004060,15860,15860,15860,15860,0
20241205,183200,5787004060,15860,15860,15860,15860,0
20241205,183100,5787004060,15860,15860,15860,15860,0
20241205,183000,5787004060,15860,15860,15860,15860,0
20241205,182900,5787004060,15860,15860,15860,15860,0
20241205,182800,5787004060,15860,15860,15860,15860,0
20241205,182700,5787004060,15860,15860,15860,15860,0
20241205,182600,5787004060,15860,15860,15860,15860,0
20241205,182500,5787004060,15860,15860,15860,15860,0
20241205,182400,5787004060,15860,15860,15860,15860,0
20241205,182300,5787004060,15860,15860,15860,15860,0
20241205,182200,5787004060,15860,15860,15860,15860,0
20241205,182100,5787004060,15860,15860,15860,15860,0
20241205,182000,5787004060,15860,15860,15860,15860,0
20241205,181900,5787004060,15860,15860,15860,15860,0
20241205,181800,5787004060,15860,15860,15860,15860,0
20241205,181700,5787004060,15860,15860,15860,15860,0
20241205,181600,5787004060,15860,15860,15860,15860,0
20241205,181500,5787004060,15860,15860,15860,15860,0
20241205,181400,5787004060,15860,15860,15860,15860,0
20241205,181300,5787004060,15860,15860,15860,15860,0
20241205,181200,5787004060,15860,15860,15860,15860,0
20241205,181100,5787004060,15860,15860,15860,15860,0
20241205,181000,5787004060,15860,15860,15860,15860,0
20241205,180900,5787004060,15860,15860,15860,15860,0
20241205,180800,5787004060,15860,15860,15860,15860,1629
20241205,180700,5787004060,15860,15860,15860,15860,0
20241205,180600,5787004060,15860,15860,15860,15860,0
20241205,180500,5787004060,15860,15860,15860,15860,0
20241205,180400,5787004060,15860,15860,15860,15860,0
20241205,180300,5787004060,15860,15860,15860,15860,0
20241205,180200,5787004060,15860,15860,15860,15860,0
20241205,180100,5787004060,15860,15860,15860,15860,0
20241205,180000,5787004060,15860,15860,15860,15860,0
20241205,175900,5787004060,15860,15860,15860,15860,0
20241205,175800,5787004060,15860,15860,15860,15860,0
20241205,175700,5787004060,15860,15860,15860,15860,0
20241205,175600,5787004060,15860,15860,15860,15860,0
20241205,175500,5787004060,15860,15860,15860,15860,0
20241205,175400,5787004060,15860,15860,15860,15860,0
20241205,175300,5787004060,15860,15860,15860,15860,0
20241205,175200,5787004060,15860,15860,15860,15860,0
20241205,175100,5787004060,15860,15860,15860,15860,0
20241205,175000,5787004060,15860,15860,15860,15860,0
20241205,174900,5787004060,15860,15860,15860,15860,0
20241205,174800,5787004060,15860,15860,15860,15860,0
20241205,174700,5787004060,15860,15860,15860,15860,0
20241205,174600,5787004060,15860,15860,15860,15860,0
20241205,174500,5787004060,15860,15860,15860,15860,0
20241205,174400,5787004060,15860,15860,15860,15860,0
20241205,174300,5787004060,15860,15860,15860,15860,0
20241205,174200,5787004060,15860,15860,15860,15860,0
20241205,174100,5787004060,15860,15860,15860,15860,0
20241205,174000,5787004060,15860,15860,15860,15860,0
20241205,173900,5787004060,15860,15860,15860,15860,0
20241205,173800,5787004060,15860,15860,15860,15860,1629
20241205,173700,5787004060,15860,15860,15860,15860,0
20241205,173600,5787004060,15860,15860,15860,15860,0
20241205,173500,5787004060,15860,15860,15860,15860,0
20241205,173400,5787004060,15860,15860,15860,15860,0
20241205,173300,5787004060,15860,15860,15860,15860,0
20241205,173200,5787004060,15860,15860,15860,15860,0
20241205,173100,5787004060,15860,15860,15860,15860,0
20241205,173000,5787004060,15860,15860,15860,15860,0
20241205,172900,5787004060,15860,15860,15860,15860,0
20241205,172800,5787004060,15860,15860,15860,15860,0
20241205,172700,5787004060,15860,15860,15860,15860,0
20241205,172600,5787004060,15860,15860,15860,15860,0
20241205,172500,5787004060,15860,15860,15860,15860,0
20241205,172400,5787004060,15860,15860,15860,15860,0
20241205,172300,5787004060,15860,15860,15860,15860,0
20241205,172200,5787004060,15860,15860,15860,15860,0
20241205,172100,5787004060,15860,15860,15860,15860,0
20241205,172000,5787004060,15860,15860,15860,15860,0
20241205,171900,5787004060,15860,15860,15860,15860,0
20241205,171800,5787004060,15860,15860,15860,15860,0
20241205,171700,5787004060,15860,15860,15860,15860,0
20241205,171600,5787004060,15860,15860,15860,15860,0
20241205,171500,5787004060,15860,15860,15860,15860,0
20241205,171400,5787004060,15860,15860,15860,15860,0
20241205,171300,5787004060,15860,15860,15860,15860,0
20241205,171200,5787004060,15860,15860,15860,15860,0
20241205,171100,5787004060,15860,15860,15860,15860,0
20241205,171000,5787004060,15860,15860,15860,15860,0
20241205,170900,5787004060,15860,15860,15860,15860,0
20241205,170800,5787004060,15860,15860,15860,15860,1629
20241205,170700,5787004060,15860,15860,15860,15860,0
20241205,170600,5787004060,15860,15860,15860,15860,0
20241205,170500,5787004060,15860,15860,15860,15860,0
20241205,170400,5787004060,15860,15860,15860,15860,0
20241205,170300,5787004060,15860,15860,15860,15860,0
20241205,170200,5787004060,15860,15860,15860,15860,0
20241205,170100,5787004060,15860,15860,15860,15860,0
20241205,170000,5787004060,15860,15860,15860,15860,0
20241205,165900,5787004060,15860,15860,15860,15860,0
20241205,165800,5787004060,15860,15860,15860,15860,0
20241205,165700,5787004060,15860,15860,15860,15860,0
20241205,165600,5787004060,15860,15860,15860,15860,0
20241205,165500,5787004060,15860,15860,15860,15860,0
20241205,165400,5787004060,15860,15860,15860,15860,0
20241205,165300,5787004060,15860,15860,15860,15860,0
20241205,165200,5787004060,15860,15860,15860,15860,0
20241205,165100,5787004060,15860,15860,15860,15860,0
20241205,165000,5787004060,15860,15860,15860,15860,0
20241205,164900,5787004060,15860,15860,15860,15860,0
20241205,164800,5787004060,15860,15860,15860,15860,0
20241205,164700,5787004060,15860,15860,15860,15860,0
20241205,164600,5787004060,15860,15860,15860,15860,0
20241205,164500,5787004060,15860,15860,15860,15860,0
20241205,164400,5787004060,15860,15860,15860,15860,0
20241205,164300,5787004060,15860,15860,15860,15860,0
20241205,164200,5787004060,15860,15860,15860,15860,0
20241205,164100,5787004060,15860,15860,15860,15860,0
20241205,164000,5787004060,15860,15860,15860,15860,0
20241205,163900,5787004060,15860,15860,15860,15860,0
20241205,163800,5787004060,15860,15860,15860,15860,1629
20241205,163700,5787004060,15860,15860,15860,15860,0
20241205,163600,5787004060,15860,15860,15860,15860,0
20241205,163500,5787004060,15860,15860,15860,15860,0
20241205,163400,5787004060,15860,15860,15860,15860,0
20241205,163300,5787004060,15860,15860,15860,15860,0
20241205,163200,5787004060,15860,15860,15860,15860,0
20241205,163100,5787004060,15860,15860,15860,15860,0
20241205,163000,5787004060,15860,15860,15860,15860,0
20241205,162900,5787004060,15860,15860,15860,15860,0
20241205,162800,5787004060,15860,15860,15860,15860,0
20241205,162700,5787004060,15860,15860,15860,15860,0
20241205,162600,5787004060,15860,15860,15860,15860,0
20241205,162500,5787004060,15860,15860,15860,15860,0
20241205,162400,5787004060,15860,15860,15860,15860,0
20241205,162300,5787004060,15860,15860,15860,15860,0
20241205,162200,5787004060,15860,15860,15860,15860,0
20241205,162100,5787004060,15860,15860,15860,15860,0
20241205,162000,5787004060,15860,15860,15860,15860,0
20241205,161900,5787004060,15860,15860,15860,15860,0
20241205,161800,5787004060,15860,15860,15860,15860,0
20241205,161700,5787004060,15860,15860,15860,15860,0
20241205,161600,5787004060,15860,15860,15860,15860,0
20241205,161500,5787004060,15860,15860,15860,15860,0
20241205,161400,5787004060,15860,15860,15860,15860,0
20241205,161300,5787004060,15860,15860,15860,15860,0
20241205,161200,5787004060,15860,15860,15860,15860,0
20241205,161100,5787004060,15860,15860,15860,15860,0
20241205,161000,5787004060,15860,15860,15860,15860,0
20241205,160900,5787004060,15860,15860,15860,15860,0
20241205,160800,5787004060,15860,15860,15860,15860,1629
20241205,160700,5787004060,15860,15860,15860,15860,0
20241205,160600,5787004060,15860,15860,15860,15860,0
20241205,160500,5787004060,15860,15860,15860,15860,0
20241205,160400,5787004060,15860,15860,15860,15860,0
20241205,160300,5787004060,15860,15860,15860,15860,0
20241205,160200,5787004060,15860,15860,15860,15860,0
20241205,160100,5787004060,15860,15860,15860,15860,0
20241205,160000,5787004060,15860,15860,15860,15860,0
20241205,155900,5787004060,15860,15860,15860,15860,0
20241205,155800,5787004060,15860,15860,15860,15860,0
20241205,155700,5787004060,15860,15860,15860,15860,0
20241205,155600,5787004060,15860,15860,15860,15860,0
20241205,155500,5787004060,15860,15860,15860,15860,0
20241205,155400,5787004060,15860,15860,15860,15860,0
20241205,155300,5787004060,15860,15860,15860,15860,0
20241205,155200,5787004060,15860,15860,15860,15860,0
20241205,155100,5787004060,15860,15860,15860,15860,0
20241205,155000,5787004060,15860,15860,15860,15860,0
20241205,154900,5787004060,15860,15860,15860,15860,0
20241205,154800,5787004060,15860,15860,15860,15860,0
20241205,154700,5787004060,15860,15860,15860,15860,0
20241205,154600,5787004060,15860,15860,15860,15860,0
20241205,154500,5787004060,15860,15860,15860,15860,0
20241205,154400,5787004060,15860,15860,15860,15860,0
20241205,154300,5787004060,15860,15860,15860,15860,0
20241205,154200,5787004060,15860,15860,15860,15860,0
20241205,154100,5787004060,15860,15860,15860,15860,0
20241205,154000,5787004060,15860,15860,15860,15860,0
20241205,153900,5787004060,15860,15860,15860,15860,0
20241205,153800,5787004060,15860,15860,15860,15860,1629
20241205,153700,5787004060,15860,15860,15860,15860,0
20241205,153600,5787004060,15860,15860,15860,15860,0
20241205,153500,5787004060,15860,15860,15860,15860,0
20241205,153400,5787004060,15860,15860,15860,15860,0
20241205,153300,5787004060,15860,15860,15860,15860,0
20241205,153200,5787004060,15860,15860,15860,15860,0
20241205,153100,5787004060,15860,15860,15860,15860,0
20241205,153000,5787004060,15860,15860,15860,15860,1629
20241205,152900,5761168120,15870,15870,15870,15870,0
20241205,152800,5761168120,15870,15870,15870,15870,0
20241205,152700,5761168120,15870,15870,15870,15870,0
20241205,152600,5761168120,15870,15870,15870,15870,0
20241205,152500,5761168120,15870,15870,15870,15870,0
20241205,152400,5761168120,15870,15870,15870,15870,0
20241205,152300,5761168120,15870,15870,15870,15870,0
20241205,152200,5761168120,15870,15870,15870,15870,0
20241205,152100,5761168120,15870,15870,15870,15870,0
20241205,152000,5761168120,15870,15870,15870,15870,0
20241205,151900,5761168120,15870,15870,15870,15830,1231
20241205,151800,5741650660,15870,15860,15870,15850,1727
20241205,151700,5714261000,15860,15850,15860,15830,329
20241205,151600,5709046000,15860,15860,15860,15860,46
20241205,151500,5708316440,15860,15800,15860,15800,1501
20241205,151400,5684554980,15800,15810,15840,15800,744
20241205,151300,5672789650,15830,15790,15830,15790,1017
20241205,151200,5656717170,15800,15800,15840,15790,3754
20241205,151100,5597391980,15800,15790,15810,15790,1198
20241205,151000,5578468840,15790,15790,15810,15790,530
20241205,150900,5570099230,15790,15810,15840,15790,1657
20241205,150800,5543912040,15810,15810,15810,15800,701
20241205,150700,5532835980,15810,15820,15820,15800,1185
20241205,150600,5514099540,15820,15810,15830,15800,1679
20241205,150500,5487550080,15820,15830,15830,15810,917
20241205,150400,5473042030,15830,15810,15830,15810,1109
20241205,150300,5455508200,15810,15850,15860,15810,1927
20241205,150200,5424977930,15850,15850,15860,15850,454
20241205,150100,5417780510,15850,15890,15890,15850,2578
20241205,150000,5376881810,15890,15810,15910,15800,3220
20241205,145900,5325836460,15810,15790,15830,15790,1549
20241205,145800,5301350450,15790,15840,15870,15790,2063
20241205,145700,5268709540,15820,15790,15860,15780,6990
20241205,145600,5158166350,15800,15760,15800,15750,2569
20241205,145500,5117653790,15760,15790,15800,15760,1991
20241205,145400,5086241590,15800,15810,15810,15780,2618
20241205,145300,5044901620,15800,15820,15820,15790,4883
20241205,145200,4967772300,15810,15830,15830,15810,1847
20241205,145100,4938549260,15850,15820,15890,15820,2730
20241205,145000,4895270460,15830,15820,15840,15820,1470
20241205,144900,4872007630,15820,15830,15830,15820,452
20241205,144800,4864853660,15830,15850,15860,15830,1739
20241205,144700,4837293610,15850,15860,15870,15850,638
20241205,144600,4827178600,15860,15880,15880,15860,1341
20241205,144500,4805901340,15880,15900,15920,15880,3290
20241205,144400,4753596330,15900,15910,15910,15900,388
20241205,144300,4747426070,15900,15920,15930,15900,2917
20241205,144200,4701010470,15930,15930,15930,15920,399
20241205,144100,4694656250,15920,15920,15930,15920,638
20241205,144000,4684499280,15920,15930,15940,15920,1921
20241205,143900,4653902270,15930,15940,15950,15930,471
20241205,143800,4646393580,15930,15930,15940,15930,393
20241205,143700,4640131200,15930,15940,15940,15930,2359
20241205,143600,4602540470,15940,15930,15950,15930,604
20241205,143500,4592912880,15930,16000,16000,15930,11296
20241205,143400,4412576200,16010,16020,16020,16010,913
20241205,143300,4397951240,16020,16000,16030,16000,216
20241205,143200,4394492550,16000,16000,16010,16000,379
20241205,143100,4388428540,16000,16020,16020,16000,932
20241205,143000,4373506300,16030,16000,16030,15990,934
20241205,142900,4358560530,16010,16020,16020,16010,871
20241205,142800,4344611210,16030,16030,16030,16020,68
20241205,142700,4343521210,16030,16050,16080,16030,921
20241205,142600,4328750620,16050,16040,16050,16040,79
20241205,142500,4327483420,16040,16040,16040,16040,33
20241205,142400,4326954100,16050,16050,16080,16050,881
20241205,142300,4312806160,16050,16040,16050,16040,260
20241205,142200,4308633480,16050,16050,16050,16050,11
20241205,142100,4308456930,16050,16040,16060,16040,169
20241205,142000,4305744980,16040,16050,16050,16030,320
20241205,141900,4300611570,16040,16040,16040,16030,376
20241205,141800,4294580540,16030,16030,16030,16020,467
20241205,141700,4287094540,16030,16060,16060,16030,796
20241205,141600,4274325850,16050,16050,16060,16050,1575
20241205,141500,4249032070,16050,16040,16050,16040,493
20241205,141400,4241120800,16040,16040,16040,16040,284
20241205,141300,4236565440,16040,16030,16040,16030,402
20241205,141200,4230117380,16030,16020,16040,16020,320
20241205,141100,4224989320,16020,16020,16020,16020,505
20241205,141000,4216899220,16010,16020,16020,16010,54
20241205,140900,4216034670,16020,16000,16020,16000,102
20241205,140800,4214401630,16010,16000,16010,16000,34
20241205,140700,4213857620,16010,16010,16010,16010,2
20241205,140600,4213825600,16010,15990,16010,15990,536
20241205,140500,4205250030,15990,15990,15990,15980,250
20241205,140400,4201254640,15990,15990,15990,15990,17
20241205,140300,4200982810,15990,16000,16000,15990,131
20241205,140200,4198887220,16000,15980,16000,15980,343
20241205,140100,4193405940,15980,15990,16000,15980,2322
20241205,140000,4156293520,15980,16020,16020,15980,8290
20241205,135900,4023625420,16030,16030,16040,16030,191
20241205,135800,4020563660,16030,16040,16040,16030,1020
20241205,135700,4004212550,16040,16040,16050,16030,963
20241205,135600,3988770600,16050,16040,16050,16040,520
20241205,135500,3980429790,16040,16040,16060,16030,1061
20241205,135400,3963398750,16040,16050,16050,16040,502
20241205,135300,3955345330,16050,16050,16060,16050,340
20241205,135200,3949888320,16060,16060,16060,16060,4
20241205,135100,3949824080,16060,16040,16060,16040,119
20241205,135000,3947914410,16050,16040,16050,16040,657
20241205,134900,3937369860,16040,16040,16050,16040,62
20241205,134800,3936375350,16040,16050,16050,16040,256
20241205,134700,3932267370,16040,16070,16070,16040,2508
20241205,134600,3891999740,16080,16090,16090,16080,357
20241205,134500,3886258380,16090,16090,16090,16090,120
20241205,134400,3884327580,16090,16090,16100,16080,701
20241205,134300,3873055200,16100,16100,16100,16100,4
20241205,134200,3872990800,16100,16090,16100,16090,140
20241205,134100,3870737900,16090,16090,16090,16090,154
20241205,134000,3868260040,16090,16090,16090,16090,20
20241205,133900,3867938240,16100,16090,16100,16090,87
20241205,133800,3866538130,16090,16090,16090,16090,327
20241205,133700,3861276700,16090,16100,16100,16090,16
20241205,133600,3861019120,16090,16100,16100,16090,98
20241205,133500,3859441460,16090,16100,16100,16090,73
20241205,133400,3858266480,16100,16100,16100,16100,2
20241205,133300,3858234280,16100,16100,16100,16090,118
20241205,133200,3856334810,16100,16090,16100,16090,372
20241205,133100,3850349310,16100,16110,16110,16100,7
20241205,133000,3850236600,16110,16100,16110,16100,99
20241205,132900,3848641910,16100,16100,16100,16100,80
20241205,132800,3847353910,16100,16090,16100,16080,319
20241205,132700,3842221120,16080,16090,16090,16080,184
20241205,132600,3839261550,16090,16090,16090,16090,97
20241205,132500,3837700820,16090,16090,16090,16090,67
20241205,132400,3836622790,16100,16090,16100,16090,81
20241205,132300,3835318910,16080,16080,16080,16080,43
20241205,132200,3834627470,16090,16080,16090,16070,59
20241205,132100,3833678270,16090,16080,16090,16080,84
20241205,132000,3832327000,16080,16080,16080,16070,95
20241205,131900,3830799730,16080,16080,16080,16080,109
20241205,131800,3829047010,16080,16080,16090,16070,198
20241205,131700,3825863930,16080,16080,16080,16070,208
20241205,131600,3822519410,16090,16090,16090,16090,5
20241205,131500,3822438960,16100,16070,16100,16070,391
20241205,131400,3816153860,16080,16080,16090,16080,107
20241205,131300,3814433290,16090,16080,16090,16070,529
20241205,131200,3805926850,16070,16070,16080,16070,188
20241205,131100,3802904710,16080,16100,16100,16080,2663
20241205,131000,3760075250,16110,16100,16110,16100,87
20241205,130900,3758674530,16110,16100,16110,16100,111
20241205,130800,3756886570,16100,16090,16100,16090,271
20241205,130700,3752523940,16100,16100,16100,16100,1
20241205,130600,3752507840,16100,16080,16100,16080,103
20241205,130500,3750849940,16080,16080,16080,16080,69
20241205,130400,3749740420,16080,16080,16080,16080,3
20241205,130300,3749692180,16070,16070,16090,16070,141
20241205,130200,3747424630,16080,16110,16110,16080,1184
20241205,130100,3728363810,16120,16130,16130,16110,472
20241205,130000,3720759090,16130,16130,16150,16130,150
20241205,125900,3718339070,16120,16160,16160,16120,1781
20241205,125800,3689594320,16150,16190,16190,16150,2207
20241205,125700,3653918550,16190,16200,16210,16190,320
20241205,125600,3648733920,16210,16190,16210,16180,22
20241205,125500,3648377920,16180,16180,16190,16170,513
20241205,125400,3640078080,16190,16200,16210,16190,177
20241205,125300,3637211500,16200,16200,16200,16190,54
20241205,125200,3636337220,16200,16210,16220,16200,368
20241205,125100,3630375390,16210,16180,16220,16180,610
20241205,125000,3620493640,16180,16200,16200,16180,312
20241205,124900,3615443600,16200,16210,16210,16200,411
20241205,124800,3608785370,16210,16210,16210,16210,4
20241205,124700,3608720530,16220,16200,16230,16200,153
20241205,124600,3606239690,16200,16220,16220,16200,43
20241205,124500,3605543030,16220,16210,16230,16210,165
20241205,124400,3602865730,16210,16200,16220,16200,142
20241205,124300,3600564550,16200,16200,16200,16180,1194
20241205,124200,3581223000,16210,16210,16230,16210,74
20241205,124100,3580022710,16220,16210,16220,16210,74
20241205,124000,3578823130,16210,16200,16210,16200,46
20241205,123900,3578077790,16210,16210,16210,16210,85
20241205,123800,3576699940,16200,16200,16200,16190,91
20241205,123700,3575226340,16200,16190,16220,16190,537
20241205,123600,3566526540,16190,16180,16190,16170,114
20241205,123500,3564681430,16170,16190,16190,16170,338
20241205,123400,3559215080,16180,16190,16190,16180,128
20241205,123300,3557143910,16190,16200,16210,16190,117
20241205,123200,3555248710,16190,16210,16210,16190,779
20241205,123100,3542627120,16200,16210,16210,16200,178
20241205,123000,3539742700,16210,16210,16230,16210,270
20241205,122900,3535365390,16210,16210,16220,16210,33
20241205,122800,3534830440,16220,16220,16220,16220,50
20241205,122700,3534019440,16220,16200,16220,16200,116
20241205,122600,3532138850,16200,16200,16210,16200,129
20241205,122500,3530048820,16210,16190,16210,16190,107
20241205,122400,3528315090,16200,16190,16210,16190,89
20241205,122300,3526872940,16200,16200,16210,16200,305
20241205,122200,3521931550,16200,16210,16210,16200,264
20241205,122100,3517654740,16210,16210,16210,16210,65
20241205,122000,3516601090,16200,16200,16210,16180,1644
20241205,121900,3489969320,16200,16210,16210,16200,394
20241205,121800,3483586510,16210,16210,16220,16200,118
20241205,121700,3481674080,16210,16210,16210,16210,0
20241205,121600,3481674080,16210,16200,16210,16200,35
20241205,121500,3481107060,16200,16190,16200,16190,484
20241205,121400,3473266550,16190,16190,16190,16190,3
20241205,121300,3473217980,16180,16200,16200,16180,1858
20241205,121200,3443122900,16210,16210,16230,16210,83
20241205,121100,3441776860,16230,16230,16230,16200,711
20241205,121000,3430244780,16230,16220,16230,16220,34
20241205,120900,3429693280,16220,16230,16230,16220,160
20241205,120800,3427096620,16230,16240,16240,16230,4
20241205,120700,3427031690,16240,16230,16240,16220,121
20241205,120600,3425066880,16240,16230,16240,16220,193
20241205,120500,3421933140,16230,16240,16240,16230,411
20241205,120400,3415262550,16240,16240,16240,16240,215
20241205,120300,3411770950,16250,16260,16270,16250,793
20241205,120200,3398878200,16260,16260,16260,16250,234
20241205,120100,3395074510,16250,16270,16270,16250,117
20241205,120000,3393172780,16270,16260,16270,16260,323
20241205,115900,3387918410,16260,16210,16260,16210,2106
20241205,115800,3353722100,16190,16170,16200,16170,1093
20241205,115700,3336018780,16170,16180,16190,16170,128
20241205,115600,3333947450,16190,16180,16190,16180,68
20241205,115500,3332847150,16190,16180,16190,16180,181
20241205,115400,3329918500,16190,16180,16190,16180,109
20241205,115300,3328153840,16180,16170,16180,16170,40
20241205,115200,3327507030,16190,16190,16190,16180,344
20241205,115100,3321941050,16190,16180,16200,16180,699
20241205,115000,3310626400,16160,16160,16170,16160,78
20241205,114900,3309365800,16160,16160,16160,16160,1
20241205,114800,3309349640,16160,16170,16180,16160,67
20241205,114700,3308265680,16170,16170,16180,16170,79
20241205,114600,3306988230,16170,16180,16180,16170,86
20241205,114500,3305597590,16190,16160,16190,16160,448
20241205,114400,3298356260,16150,16160,16160,16150,52
20241205,114300,3297516290,16150,16140,16150,16140,601
20241205,114200,3287810290,16140,16170,16180,16140,173
20241205,114100,3285014060,16170,16150,16170,16150,287
20241205,114000,3280378950,16150,16150,16150,16150,1
20241205,113900,3280362800,16150,16140,16150,16140,66
20241205,113800,3279297280,16140,16130,16140,16130,358
20241205,113700,3273522730,16130,16160,16160,16130,1003
20241205,113600,3257327880,16170,16160,16170,16160,202
20241205,113500,3254063550,16160,16160,16160,16150,77
20241205,113400,3252819630,16160,16170,16170,16160,217
20241205,113300,3249312860,16180,16190,16200,16180,228
20241205,113200,3245622840,16190,16200,16200,16190,231
20241205,113100,3241881940,16200,16190,16210,16190,522
20241205,113000,3233428230,16190,16180,16190,16180,113
20241205,112900,3231598780,16180,16170,16180,16170,251
20241205,112800,3227539360,16170,16160,16170,16160,184
20241205,112700,3224565340,16170,16160,16170,16160,393
20241205,112600,3218212190,16160,16150,16180,16150,703
20241205,112500,3206854400,16140,16150,16150,16140,90
20241205,112400,3205401760,16150,16140,16150,16140,311
20241205,112300,3200382060,16140,16140,16140,16140,3
20241205,112200,3200333640,16130,16130,16130,16130,49
20241205,112100,3199543270,16130,16110,16130,16100,20
20241205,112000,3199220840,16100,16100,16100,16100,0
20241205,111900,3199220840,16100,16080,16110,16080,76
20241205,111800,3197996710,16060,16070,16070,16040,598
20241205,111700,3188391280,16060,16020,16060,16020,1008
20241205,111600,3172205920,16020,16040,16050,16010,12182
20241205,111500,2977061110,16040,16050,16050,16040,13773
20241205,111400,2756004710,16050,16090,16110,16050,5280
20241205,111300,2671190530,16090,16160,16160,16090,2089
20241205,111200,2637500610,16150,16160,16190,16150,102
20241205,111100,2635851520,16150,16180,16180,16150,254
20241205,111000,2631747840,16180,16150,16180,16150,42
20241205,110900,2631069440,16180,16170,16190,16150,243
20241205,110800,2627139380,16170,16170,16170,16170,0
20241205,110700,2627139380,16170,16170,16170,16150,103
20241205,110600,2625474780,16170,16150,16170,16150,101
20241205,110500,2623842310,16150,16160,16170,16150,768
20241205,110400,2611437660,16140,16130,16160,16130,408
20241205,110300,2604850010,16120,16120,16120,16110,421
20241205,110200,2598063630,16120,16130,16130,16120,911
20241205,110100,2583370250,16140,16150,16150,16140,370
20241205,110000,2577397070,16160,16230,16230,16160,746
20241205,105900,2565316170,16230,16200,16230,16200,113
20241205,105800,2563485510,16200,16200,16210,16190,534
20241205,105700,2554836240,16210,16180,16230,16180,1110
20241205,105600,2536841270,16190,16180,16190,16180,88
20241205,105500,2535416580,16170,16150,16170,16150,717
20241205,105400,2523834200,16150,16140,16150,16140,99
20241205,105300,2522235660,16150,16230,16230,16150,9415
20241205,105200,2369757690,16240,16240,16240,16240,205
20241205,105100,2366428490,16240,16250,16260,16240,66
20241205,105000,2365355420,16250,16260,16270,16250,649
20241205,104900,2354801580,16250,16240,16260,16240,331
20241205,104800,2349421420,16230,16240,16250,16230,181
20241205,104700,2346482100,16240,16220,16240,16220,112
20241205,104600,2344664680,16200,16160,16200,16160,1288
20241205,104500,2323807330,16160,16080,16210,16080,5421
20241205,104400,2236613830,16080,16230,16240,16070,16335
20241205,104300,1973276950,16220,16250,16250,16220,1303
20241205,104200,1952134950,16250,16240,16250,16240,250
20241205,104100,1948073010,16240,16230,16240,16230,563
20241205,104000,1938935030,16230,16250,16250,16220,757
20241205,103900,1926648980,16260,16250,16260,16250,198
20241205,103800,1923430460,16250,16250,16250,16240,224
20241205,103700,1919790570,16250,16250,16260,16250,41
20241205,103600,1919124180,16250,16260,16260,16250,923
20241205,103500,1904125130,16250,16280,16300,16250,3990
20241205,103400,1839167040,16290,16270,16300,16270,3485
20241205,103300,1782418800,16270,16220,16270,16220,2120
20241205,103200,1747990360,16230,16210,16230,16200,189
20241205,103100,1744926000,16210,16210,16230,16210,557
20241205,103000,1735892560,16220,16180,16220,16170,843
20241205,102900,1722244920,16180,16150,16180,16150,1117
20241205,102800,1704198980,16160,16150,16160,16150,124
20241205,102700,1702196370,16160,16160,16180,16160,153
20241205,102600,1699723540,16160,16150,16170,16150,539
20241205,102500,1691013290,16160,16110,16160,16110,215
20241205,102400,1687541670,16110,16140,16150,16110,603
20241205,102300,1677820890,16130,16140,16150,16130,79
20241205,102200,1676545520,16140,16140,16140,16140,31
20241205,102100,1676045180,16140,16150,16150,16130,660
20241205,102000,1665394500,16150,16160,16160,16150,6
20241205,101900,1665297570,16150,16150,16150,16150,82
20241205,101800,1663973270,16150,16130,16170,16130,345
20241205,101700,1658399650,16150,16160,16160,16140,770
20241205,101600,1645965320,16160,16170,16180,16160,239
20241205,101500,1642102040,16180,16160,16180,16160,118
20241205,101400,1640193790,16150,16140,16150,16140,239
20241205,101300,1636334710,16150,16150,16160,16150,47
20241205,101200,1635575490,16160,16120,16160,16120,69
20241205,101100,1634462890,16120,16140,16140,16110,640
20241205,101000,1624144510,16160,16140,16160,16130,272
20241205,100900,1619753800,16130,16160,16170,16130,674
20241205,100800,1608862630,16150,16140,16150,16140,32
20241205,100700,1608345850,16140,16120,16140,16120,37
20241205,100600,1607749370,16110,16110,16140,16110,350
20241205,100500,1602104670,16110,16090,16110,16070,575
20241205,100400,1592853190,16090,16060,16090,16060,896
20241205,100300,1578454480,16070,16020,16070,16010,1155
20241205,100200,1559953050,16020,16040,16040,16020,334
20241205,100100,1554599240,16040,16050,16050,16030,111
20241205,100000,1552817950,16050,16070,16080,16050,427
20241205,095900,1545960300,16070,16090,16100,16070,1131
20241205,095800,1527778130,16100,16110,16110,16100,556
20241205,095700,1518823440,16110,16120,16150,16110,865
20241205,095600,1504877370,16150,16150,16150,16110,753
20241205,095500,1492731840,16150,16160,16170,16150,155
20241205,095400,1490227990,16170,16180,16190,16170,239
20241205,095300,1486361260,16180,16180,16190,16180,6
20241205,095200,1486264160,16190,16170,16190,16170,87
20241205,095100,1484857220,16170,16140,16170,16140,275
20241205,095000,1480416160,16130,16150,16150,16130,53
20241205,094900,1479561240,16150,16130,16150,16130,21
20241205,094800,1479222110,16130,16140,16160,16130,187
20241205,094700,1476204100,16130,16150,16150,16130,1331
20241205,094600,1454721920,16160,16160,16160,16160,71
20241205,094500,1453574560,16160,16200,16200,16150,1037
20241205,094400,1436806640,16200,16200,16200,16200,587
20241205,094300,1427297240,16200,16200,16200,16200,254
20241205,094200,1423182440,16200,16160,16200,16140,180
20241205,094100,1420269280,16140,16180,16180,16140,1314
20241205,094000,1399039800,16180,16180,16180,16180,10
20241205,093900,1398878000,16170,16160,16190,16160,2346
20241205,093800,1360942330,16170,16140,16170,16140,235
20241205,093700,1357143120,16140,16130,16140,16090,4933
20241205,093600,1277687380,16130,16200,16210,16130,3597
20241205,093500,1219543100,16200,16190,16220,16180,1561
20241205,093400,1194249840,16190,16150,16190,16150,352
20241205,093300,1188556740,16150,16130,16150,16130,1576
20241205,093200,1163104470,16150,16120,16150,16100,4407
20241205,093100,1092034300,16130,16120,16140,16100,4641
20241205,093000,1017237500,16110,16140,16140,16110,772
20241205,092900,1004789110,16140,16080,16140,16080,784
20241205,092800,992154770,16080,16040,16080,16040,4928
20241205,092700,913040470,16030,16020,16070,16010,1191
20241205,092600,893936960,16010,16010,16030,15990,1450
20241205,092500,870732750,16010,16010,16010,16010,85
20241205,092400,869371900,16000,15970,16030,15970,735
20241205,092300,857609550,15990,15970,15990,15960,578
20241205,092200,848378920,15970,15980,15990,15970,459
20241205,092100,841045980,15990,15980,16000,15980,861
20241205,092000,827286080,15980,16010,16010,15950,3413
20241205,091900,772773930,16000,16020,16020,16000,1674
20241205,091800,745968480,16020,16020,16050,16020,763
20241205,091700,733739350,16030,16060,16070,16020,769
20241205,091600,721400390,16070,16080,16150,16050,964
20241205,091500,705910770,16120,16020,16120,15990,2886
20241205,091400,659664470,16000,16020,16030,16000,1709
20241205,091300,632288850,16020,16100,16100,15990,7126
20241205,091200,518017340,16110,16100,16170,16100,2484
20241205,091100,478000460,16110,16170,16170,16110,1568
20241205,091000,452683750,16150,16150,16190,16150,448
20241205,090900,445446230,16150,16120,16220,16110,1219
20241205,090800,425747130,16120,16130,16130,16120,137
20241205,090700,423538360,16140,16150,16150,16120,1731
20241205,090600,395613920,16140,16160,16230,16140,1840
20241205,090500,365872190,16160,16230,16230,16140,1354
20241205,090400,343988960,16190,16230,16230,16150,1178
20241205,090300,324921350,16230,16140,16290,16140,2248
20241205,090200,288424760,16170,16290,16290,16130,3089
20241205,090100,238452890,16190,16320,16320,16190,7478
20241205,090000,116883170,16280,16350,16390,16280,7149