KissMeData/023160/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,190800,2866602350,16500,16500,16500,16500,4013
20241216,190700,2866602350,16500,16500,16500,16500,0
20241216,190600,2866602350,16500,16500,16500,16500,0
20241216,190500,2866602350,16500,16500,16500,16500,0
20241216,190400,2866602350,16500,16500,16500,16500,0
20241216,190300,2866602350,16500,16500,16500,16500,0
20241216,190200,2866602350,16500,16500,16500,16500,0
20241216,190100,2866602350,16500,16500,16500,16500,0
20241216,190000,2866602350,16500,16500,16500,16500,0
20241216,185900,2866602350,16500,16500,16500,16500,0
20241216,185800,2866602350,16500,16500,16500,16500,0
20241216,185700,2866602350,16500,16500,16500,16500,0
20241216,185600,2866602350,16500,16500,16500,16500,0
20241216,185500,2866602350,16500,16500,16500,16500,0
20241216,185400,2866602350,16500,16500,16500,16500,0
20241216,185300,2866602350,16500,16500,16500,16500,0
20241216,185200,2866602350,16500,16500,16500,16500,0
20241216,185100,2866602350,16500,16500,16500,16500,0
20241216,185000,2866602350,16500,16500,16500,16500,0
20241216,184900,2866602350,16500,16500,16500,16500,0
20241216,184800,2866602350,16500,16500,16500,16500,0
20241216,184700,2866602350,16500,16500,16500,16500,0
20241216,184600,2866602350,16500,16500,16500,16500,0
20241216,184500,2866602350,16500,16500,16500,16500,0
20241216,184400,2866602350,16500,16500,16500,16500,0
20241216,184300,2866602350,16500,16500,16500,16500,0
20241216,184200,2866602350,16500,16500,16500,16500,0
20241216,184100,2866602350,16500,16500,16500,16500,0
20241216,184000,2866602350,16500,16500,16500,16500,0
20241216,183900,2866602350,16500,16500,16500,16500,0
20241216,183800,2866602350,16500,16500,16500,16500,4013
20241216,183700,2866602350,16500,16500,16500,16500,0
20241216,183600,2866602350,16500,16500,16500,16500,0
20241216,183500,2866602350,16500,16500,16500,16500,0
20241216,183400,2866602350,16500,16500,16500,16500,0
20241216,183300,2866602350,16500,16500,16500,16500,0
20241216,183200,2866602350,16500,16500,16500,16500,0
20241216,183100,2866602350,16500,16500,16500,16500,0
20241216,183000,2866602350,16500,16500,16500,16500,0
20241216,182900,2866602350,16500,16500,16500,16500,0
20241216,182800,2866602350,16500,16500,16500,16500,0
20241216,182700,2866602350,16500,16500,16500,16500,0
20241216,182600,2866602350,16500,16500,16500,16500,0
20241216,182500,2866602350,16500,16500,16500,16500,0
20241216,182400,2866602350,16500,16500,16500,16500,0
20241216,182300,2866602350,16500,16500,16500,16500,0
20241216,182200,2866602350,16500,16500,16500,16500,0
20241216,182100,2866602350,16500,16500,16500,16500,0
20241216,182000,2866602350,16500,16500,16500,16500,0
20241216,181900,2866602350,16500,16500,16500,16500,0
20241216,181800,2866602350,16500,16500,16500,16500,0
20241216,181700,2866602350,16500,16500,16500,16500,0
20241216,181600,2866602350,16500,16500,16500,16500,0
20241216,181500,2866602350,16500,16500,16500,16500,0
20241216,181400,2866602350,16500,16500,16500,16500,0
20241216,181300,2866602350,16500,16500,16500,16500,0
20241216,181200,2866602350,16500,16500,16500,16500,0
20241216,181100,2866602350,16500,16500,16500,16500,0
20241216,181000,2866602350,16500,16500,16500,16500,0
20241216,180900,2866602350,16500,16500,16500,16500,0
20241216,180800,2866602350,16500,16500,16500,16500,4013
20241216,180700,2866602350,16500,16500,16500,16500,0
20241216,180600,2866602350,16500,16500,16500,16500,0
20241216,180500,2866602350,16500,16500,16500,16500,0
20241216,180400,2866602350,16500,16500,16500,16500,0
20241216,180300,2866602350,16500,16500,16500,16500,0
20241216,180200,2866602350,16500,16500,16500,16500,0
20241216,180100,2866602350,16500,16500,16500,16500,0
20241216,180000,2866602350,16500,16500,16500,16500,0
20241216,175900,2866602350,16500,16500,16500,16500,0
20241216,175800,2866602350,16500,16500,16500,16500,0
20241216,175700,2866602350,16500,16500,16500,16500,0
20241216,175600,2866602350,16500,16500,16500,16500,0
20241216,175500,2866602350,16500,16500,16500,16500,0
20241216,175400,2866602350,16500,16500,16500,16500,0
20241216,175300,2866602350,16500,16500,16500,16500,0
20241216,175200,2866602350,16500,16500,16500,16500,0
20241216,175100,2866602350,16500,16500,16500,16500,0
20241216,175000,2866602350,16500,16500,16500,16500,0
20241216,174900,2866602350,16500,16500,16500,16500,0
20241216,174800,2866602350,16500,16500,16500,16500,0
20241216,174700,2866602350,16500,16500,16500,16500,0
20241216,174600,2866602350,16500,16500,16500,16500,0
20241216,174500,2866602350,16500,16500,16500,16500,0
20241216,174400,2866602350,16500,16500,16500,16500,0
20241216,174300,2866602350,16500,16500,16500,16500,0
20241216,174200,2866602350,16500,16500,16500,16500,0
20241216,174100,2866602350,16500,16500,16500,16500,0
20241216,174000,2866602350,16500,16500,16500,16500,0
20241216,173900,2866602350,16500,16500,16500,16500,0
20241216,173800,2866602350,16500,16500,16500,16500,4013
20241216,173700,2866602350,16500,16500,16500,16500,0
20241216,173600,2866602350,16500,16500,16500,16500,0
20241216,173500,2866602350,16500,16500,16500,16500,0
20241216,173400,2866602350,16500,16500,16500,16500,0
20241216,173300,2866602350,16500,16500,16500,16500,0
20241216,173200,2866602350,16500,16500,16500,16500,0
20241216,173100,2866602350,16500,16500,16500,16500,0
20241216,173000,2866602350,16500,16500,16500,16500,0
20241216,172900,2866602350,16500,16500,16500,16500,0
20241216,172800,2866602350,16500,16500,16500,16500,0
20241216,172700,2866602350,16500,16500,16500,16500,0
20241216,172600,2866602350,16500,16500,16500,16500,0
20241216,172500,2866602350,16500,16500,16500,16500,0
20241216,172400,2866602350,16500,16500,16500,16500,0
20241216,172300,2866602350,16500,16500,16500,16500,0
20241216,172200,2866602350,16500,16500,16500,16500,0
20241216,172100,2866602350,16500,16500,16500,16500,0
20241216,172000,2866602350,16500,16500,16500,16500,0
20241216,171900,2866602350,16500,16500,16500,16500,0
20241216,171800,2866602350,16500,16500,16500,16500,0
20241216,171700,2866602350,16500,16500,16500,16500,0
20241216,171600,2866602350,16500,16500,16500,16500,0
20241216,171500,2866602350,16500,16500,16500,16500,0
20241216,171400,2866602350,16500,16500,16500,16500,0
20241216,171300,2866602350,16500,16500,16500,16500,0
20241216,171200,2866602350,16500,16500,16500,16500,0
20241216,171100,2866602350,16500,16500,16500,16500,0
20241216,171000,2866602350,16500,16500,16500,16500,0
20241216,170900,2866602350,16500,16500,16500,16500,0
20241216,170800,2866602350,16500,16500,16500,16500,4013
20241216,170700,2866602350,16500,16500,16500,16500,0
20241216,170600,2866602350,16500,16500,16500,16500,0
20241216,170500,2866602350,16500,16500,16500,16500,0
20241216,170400,2866602350,16500,16500,16500,16500,0
20241216,170300,2866602350,16500,16500,16500,16500,0
20241216,170200,2866602350,16500,16500,16500,16500,0
20241216,170100,2866602350,16500,16500,16500,16500,0
20241216,170000,2866602350,16500,16500,16500,16500,0
20241216,165900,2866602350,16500,16500,16500,16500,0
20241216,165800,2866602350,16500,16500,16500,16500,0
20241216,165700,2866602350,16500,16500,16500,16500,0
20241216,165600,2866602350,16500,16500,16500,16500,0
20241216,165500,2866602350,16500,16500,16500,16500,0
20241216,165400,2866602350,16500,16500,16500,16500,0
20241216,165300,2866602350,16500,16500,16500,16500,0
20241216,165200,2866602350,16500,16500,16500,16500,0
20241216,165100,2866602350,16500,16500,16500,16500,0
20241216,165000,2866602350,16500,16500,16500,16500,0
20241216,164900,2866602350,16500,16500,16500,16500,0
20241216,164800,2866602350,16500,16500,16500,16500,0
20241216,164700,2866602350,16500,16500,16500,16500,0
20241216,164600,2866602350,16500,16500,16500,16500,0
20241216,164500,2866602350,16500,16500,16500,16500,0
20241216,164400,2866602350,16500,16500,16500,16500,0
20241216,164300,2866602350,16500,16500,16500,16500,0
20241216,164200,2866602350,16500,16500,16500,16500,0
20241216,164100,2866602350,16500,16500,16500,16500,0
20241216,164000,2866602350,16500,16500,16500,16500,0
20241216,163900,2866602350,16500,16500,16500,16500,0
20241216,163800,2866602350,16500,16500,16500,16500,4013
20241216,163700,2866602350,16500,16500,16500,16500,0
20241216,163600,2866602350,16500,16500,16500,16500,0
20241216,163500,2866602350,16500,16500,16500,16500,0
20241216,163400,2866602350,16500,16500,16500,16500,0
20241216,163300,2866602350,16500,16500,16500,16500,0
20241216,163200,2866602350,16500,16500,16500,16500,0
20241216,163100,2866602350,16500,16500,16500,16500,0
20241216,163000,2866602350,16500,16500,16500,16500,0
20241216,162900,2866602350,16500,16500,16500,16500,0
20241216,162800,2866602350,16500,16500,16500,16500,0
20241216,162700,2866602350,16500,16500,16500,16500,0
20241216,162600,2866602350,16500,16500,16500,16500,0
20241216,162500,2866602350,16500,16500,16500,16500,0
20241216,162400,2866602350,16500,16500,16500,16500,0
20241216,162300,2866602350,16500,16500,16500,16500,0
20241216,162200,2866602350,16500,16500,16500,16500,0
20241216,162100,2866602350,16500,16500,16500,16500,0
20241216,162000,2866602350,16500,16500,16500,16500,0
20241216,161900,2866602350,16500,16500,16500,16500,0
20241216,161800,2866602350,16500,16500,16500,16500,0
20241216,161700,2866602350,16500,16500,16500,16500,0
20241216,161600,2866602350,16500,16500,16500,16500,0
20241216,161500,2866602350,16500,16500,16500,16500,0
20241216,161400,2866602350,16500,16500,16500,16500,0
20241216,161300,2866602350,16500,16500,16500,16500,0
20241216,161200,2866602350,16500,16500,16500,16500,0
20241216,161100,2866602350,16500,16500,16500,16500,0
20241216,161000,2866602350,16500,16500,16500,16500,0
20241216,160900,2866602350,16500,16500,16500,16500,0
20241216,160800,2866602350,16500,16500,16500,16500,4013
20241216,160700,2866602350,16500,16500,16500,16500,0
20241216,160600,2866602350,16500,16500,16500,16500,0
20241216,160500,2866602350,16500,16500,16500,16500,0
20241216,160400,2866602350,16500,16500,16500,16500,0
20241216,160300,2866602350,16500,16500,16500,16500,0
20241216,160200,2866602350,16500,16500,16500,16500,0
20241216,160100,2866602350,16500,16500,16500,16500,0
20241216,160000,2866602350,16500,16500,16500,16500,0
20241216,155900,2866602350,16500,16500,16500,16500,0
20241216,155800,2866602350,16500,16500,16500,16500,0
20241216,155700,2866602350,16500,16500,16500,16500,0
20241216,155600,2866602350,16500,16500,16500,16500,0
20241216,155500,2866602350,16500,16500,16500,16500,0
20241216,155400,2866602350,16500,16500,16500,16500,0
20241216,155300,2866602350,16500,16500,16500,16500,0
20241216,155200,2866602350,16500,16500,16500,16500,0
20241216,155100,2866602350,16500,16500,16500,16500,0
20241216,155000,2866602350,16500,16500,16500,16500,0
20241216,154900,2866602350,16500,16500,16500,16500,0
20241216,154800,2866602350,16500,16500,16500,16500,0
20241216,154700,2866602350,16500,16500,16500,16500,0
20241216,154600,2866602350,16500,16500,16500,16500,0
20241216,154500,2866602350,16500,16500,16500,16500,0
20241216,154400,2866602350,16500,16500,16500,16500,0
20241216,154300,2866602350,16500,16500,16500,16500,0
20241216,154200,2866602350,16500,16500,16500,16500,0
20241216,154100,2866602350,16500,16500,16500,16500,0
20241216,154000,2866602350,16500,16500,16500,16500,0
20241216,153900,2866602350,16500,16500,16500,16500,0
20241216,153800,2866602350,16500,16500,16500,16500,4013
20241216,153700,2866602350,16500,16500,16500,16500,0
20241216,153600,2866602350,16500,16500,16500,16500,0
20241216,153500,2866602350,16500,16500,16500,16500,0
20241216,153400,2866602350,16500,16500,16500,16500,0
20241216,153300,2866602350,16500,16500,16500,16500,0
20241216,153200,2866602350,16500,16500,16500,16500,0
20241216,153100,2866602350,16500,16500,16500,16500,0
20241216,153000,2866602350,16500,16500,16500,16500,4013
20241216,152900,2800387850,16390,16390,16390,16390,0
20241216,152800,2800387850,16390,16390,16390,16390,0
20241216,152700,2800387850,16390,16390,16390,16390,0
20241216,152600,2800387850,16390,16390,16390,16390,0
20241216,152500,2800387850,16390,16390,16390,16390,0
20241216,152400,2800387850,16390,16390,16390,16390,0
20241216,152300,2800387850,16390,16390,16390,16390,0
20241216,152200,2800387850,16390,16390,16390,16390,0
20241216,152100,2800387850,16390,16390,16390,16390,0
20241216,152000,2800387850,16390,16390,16390,16390,0
20241216,151900,2800387850,16390,16390,16390,16390,211
20241216,151800,2796929560,16390,16380,16390,16380,372
20241216,151700,2790833400,16380,16400,16400,16380,615
20241216,151600,2780753550,16400,16390,16400,16390,303
20241216,151500,2775787220,16390,16400,16410,16390,428
20241216,151400,2768767050,16410,16400,16410,16400,58
20241216,151300,2767815290,16400,16400,16400,16390,400
20241216,151200,2761255360,16400,16410,16410,16400,5
20241216,151100,2761173340,16410,16410,16420,16410,92
20241216,151000,2759663490,16420,16420,16420,16420,63
20241216,150900,2758629030,16430,16420,16440,16420,228
20241216,150800,2754882330,16420,16420,16430,16420,69
20241216,150700,2753748750,16420,16430,16430,16420,316
20241216,150600,2748559900,16420,16420,16430,16420,65
20241216,150500,2747492310,16420,16440,16440,16420,7
20241216,150400,2747377300,16450,16460,16460,16450,181
20241216,150300,2744399200,16450,16420,16460,16420,667
20241216,150200,2733435900,16410,16420,16420,16410,132
20241216,150100,2731268550,16420,16430,16430,16420,32
20241216,150000,2730743040,16420,16450,16450,16420,330
20241216,145900,2725324130,16440,16420,16440,16420,685
20241216,145800,2714068480,16420,16430,16430,16420,86
20241216,145700,2712655710,16410,16430,16440,16410,91
20241216,145600,2711160560,16430,16420,16440,16420,214
20241216,145500,2707644460,16410,16410,16420,16410,66
20241216,145400,2706560850,16410,16420,16420,16410,97
20241216,145300,2704968440,16410,16410,16410,16410,4
20241216,145200,2704902800,16400,16420,16440,16400,220
20241216,145100,2701291320,16410,16420,16420,16410,83
20241216,145000,2699928840,16420,16380,16420,16380,79
20241216,144900,2698632180,16380,16390,16390,16380,4
20241216,144800,2698566650,16400,16400,16410,16400,727
20241216,144700,2686643810,16410,16420,16440,16410,572
20241216,144600,2677253260,16430,16430,16440,16420,61
20241216,144500,2676250490,16420,16440,16440,16420,86
20241216,144400,2674837330,16420,16430,16430,16420,54
20241216,144300,2673950530,16420,16420,16440,16410,149
20241216,144200,2671502720,16420,16420,16430,16420,185
20241216,144100,2668463550,16430,16410,16430,16410,67
20241216,144000,2667362880,16410,16410,16410,16410,6
20241216,143900,2667264420,16400,16390,16420,16390,704
20241216,143800,2655717120,16390,16400,16400,16390,75
20241216,143700,2654487210,16390,16400,16400,16390,56
20241216,143600,2653568850,16390,16390,16400,16390,60
20241216,143500,2652585210,16400,16400,16410,16380,170
20241216,143400,2649796530,16390,16370,16390,16370,63
20241216,143300,2648764030,16370,16380,16390,16370,101
20241216,143200,2647109950,16380,16370,16380,16370,64
20241216,143100,2646061690,16370,16380,16380,16370,80
20241216,143000,2644751400,16380,16370,16380,16370,118
20241216,142900,2642819710,16380,16400,16430,16380,1158
20241216,142800,2623845500,16410,16440,16450,16410,1179
20241216,142700,2604489400,16440,16440,16450,16440,142
20241216,142600,2602154880,16440,16480,16480,16440,258
20241216,142500,2597905740,16460,16440,16470,16430,336
20241216,142400,2592379770,16430,16440,16440,16430,104
20241216,142300,2590670330,16430,16420,16440,16420,71
20241216,142200,2589503400,16420,16430,16430,16420,74
20241216,142100,2588287620,16420,16420,16420,16420,36
20241216,142000,2587696500,16420,16440,16440,16420,415
20241216,141900,2580879000,16430,16430,16430,16430,44
20241216,141800,2580156080,16430,16440,16440,16430,220
20241216,141700,2576539820,16440,16460,16470,16440,206
20241216,141600,2573149840,16470,16470,16470,16460,184
20241216,141500,2570120490,16480,16470,16490,16470,181
20241216,141400,2567136840,16470,16470,16490,16470,34
20241216,141300,2566576610,16480,16470,16490,16470,119
20241216,141200,2564615020,16460,16470,16490,16460,70
20241216,141100,2563462130,16460,16480,16490,16460,86
20241216,141000,2562044880,16480,16480,16490,16480,78
20241216,140900,2560759240,16470,16460,16480,16460,39
20241216,140800,2560117270,16470,16490,16490,16470,104
20241216,140700,2558402700,16500,16490,16500,16480,69
20241216,140600,2557264910,16500,16490,16500,16480,84
20241216,140500,2555879720,16490,16490,16500,16490,73
20241216,140400,2554675940,16480,16480,16490,16480,57
20241216,140300,2553736540,16480,16490,16500,16480,216
20241216,140200,2550172950,16490,16480,16510,16480,107
20241216,140100,2548407490,16480,16480,16480,16480,76
20241216,140000,2547155010,16490,16480,16490,16480,58
20241216,135900,2546199120,16490,16490,16490,16480,104
20241216,135800,2544484410,16490,16510,16520,16480,237
20241216,135700,2540573390,16530,16470,16540,16470,2219
20241216,135600,2503930940,16480,16460,16480,16460,77
20241216,135500,2502662500,16470,16460,16470,16460,65
20241216,135400,2501592470,16460,16460,16470,16450,105
20241216,135300,2499864300,16460,16460,16460,16450,73
20241216,135200,2498663150,16440,16360,16440,16360,780
20241216,135100,2485858160,16350,16350,16350,16350,46
20241216,135000,2485106060,16350,16330,16350,16330,70
20241216,134900,2483961990,16330,16330,16340,16330,11
20241216,134800,2483782350,16330,16340,16340,16330,57
20241216,134700,2482851020,16340,16360,16360,16340,22
20241216,134600,2482491370,16360,16360,16370,16360,33
20241216,134500,2481951430,16360,16360,16370,16350,38
20241216,134400,2481329960,16360,16350,16360,16350,114
20241216,134300,2479465320,16350,16340,16360,16340,107
20241216,134200,2477715240,16340,16350,16360,16340,32
20241216,134100,2477192320,16360,16340,16360,16340,31
20241216,134000,2476685650,16340,16330,16340,16330,32
20241216,133900,2476163050,16330,16330,16340,16330,44
20241216,133800,2475444440,16330,16330,16330,16330,14
20241216,133700,2475215820,16340,16340,16360,16330,92
20241216,133600,2473712080,16330,16320,16330,16320,190
20241216,133500,2470609770,16320,16320,16320,16320,54
20241216,133400,2469728490,16320,16330,16330,16320,43
20241216,133300,2469026660,16320,16320,16320,16320,39
20241216,133200,2468390180,16320,16320,16340,16310,13
20241216,133100,2468178010,16310,16300,16330,16300,432
20241216,133000,2461127260,16310,16310,16310,16300,31
20241216,132900,2460621800,16320,16320,16320,16320,33
20241216,132800,2460083240,16310,16290,16310,16290,247
20241216,132700,2456055080,16290,16290,16300,16290,38
20241216,132600,2455436030,16290,16300,16300,16290,99
20241216,132500,2453823290,16290,16290,16300,16290,36
20241216,132400,2453236810,16290,16290,16290,16290,640
20241216,132300,2442811210,16290,16300,16300,16290,125
20241216,132200,2440773830,16350,16290,16350,16290,85
20241216,132100,2439387160,16280,16290,16300,16280,61
20241216,132000,2438393600,16290,16290,16290,16280,15
20241216,131900,2438149360,16280,16290,16290,16280,11
20241216,131800,2437970260,16290,16290,16300,16290,402
20241216,131700,2431420640,16290,16290,16290,16290,10
20241216,131600,2431257740,16290,16280,16290,16280,238
20241216,131500,2427381240,16280,16280,16290,16280,369
20241216,131400,2421373840,16280,16290,16290,16280,1255
20241216,131300,2400929920,16290,16290,16290,16290,147
20241216,131200,2398535290,16280,16290,16290,16280,380
20241216,131100,2392345690,16290,16320,16320,16280,5992
20241216,131000,2294655690,16320,16310,16320,16310,8
20241216,130900,2294525190,16320,16330,16330,16320,265
20241216,130800,2290198820,16330,16320,16330,16320,14
20241216,130700,2289970260,16320,16310,16320,16310,41
20241216,130600,2289301460,16310,16320,16330,16310,108
20241216,130500,2287539880,16310,16310,16310,16310,10
20241216,130400,2287376780,16310,16320,16320,16310,22
20241216,130300,2287017810,16310,16310,16320,16310,135
20241216,130200,2284814960,16310,16340,16340,16310,4301
20241216,130100,2214596470,16340,16340,16340,16340,75
20241216,130000,2213370970,16340,16340,16350,16340,32
20241216,125900,2212848050,16340,16340,16340,16340,41
20241216,125800,2212178110,16350,16340,16350,16340,132
20241216,125700,2210021190,16340,16350,16350,16340,532
20241216,125600,2201326900,16350,16350,16350,16340,194
20241216,125500,2198156800,16340,16340,16350,16340,16
20241216,125400,2197895330,16340,16350,16350,16340,51
20241216,125300,2197061890,16340,16340,16350,16340,131
20241216,125200,2194921310,16340,16380,16390,16340,3862
20241216,125100,2131711210,16390,16380,16390,16380,51
20241216,125000,2130875790,16380,16390,16390,16380,41
20241216,124900,2130204160,16380,16390,16390,16380,87
20241216,124800,2128778400,16380,16380,16390,16380,41
20241216,124700,2128106680,16380,16380,16380,16380,40
20241216,124600,2127451480,16380,16380,16390,16380,16
20241216,124500,2127189360,16380,16390,16390,16380,38
20241216,124400,2126566860,16390,16390,16390,16380,21
20241216,124300,2126222690,16390,16400,16400,16390,11
20241216,124200,2126042310,16400,16400,16420,16390,476
20241216,124100,2118234600,16400,16400,16410,16400,14
20241216,124000,2118004960,16400,16400,16400,16400,31
20241216,123900,2117496560,16400,16410,16420,16400,983
20241216,123800,2101365510,16410,16410,16420,16410,21
20241216,123700,2101020770,16410,16420,16420,16410,46
20241216,123600,2100265860,16420,16420,16420,16410,36
20241216,123500,2099675000,16420,16410,16420,16410,32
20241216,123400,2099149580,16410,16400,16410,16400,416
20241216,123300,2092325440,16390,16380,16400,16370,635
20241216,123200,2081916190,16370,16370,16380,16370,20
20241216,123100,2081588760,16370,16370,16370,16370,35
20241216,123000,2081015810,16370,16370,16370,16360,35
20241216,122900,2080443190,16370,16360,16370,16360,113
20241216,122800,2078593470,16370,16360,16370,16360,216
20241216,122700,2075057870,16360,16370,16370,16360,55
20241216,122600,2074157980,16360,16370,16370,16360,12
20241216,122500,2073961630,16360,16360,16370,16360,23
20241216,122400,2073585270,16360,16360,16370,16360,63
20241216,122300,2072554580,16370,16360,16370,16360,9
20241216,122200,2072407310,16360,16360,16360,16360,59
20241216,122100,2071442070,16360,16360,16370,16360,62
20241216,122000,2070427710,16360,16380,16380,16360,109
20241216,121900,2068643830,16370,16360,16370,16360,131
20241216,121800,2066499530,16360,16360,16370,16360,69
20241216,121700,2065370650,16370,16380,16380,16370,104
20241216,121600,2063668070,16380,16370,16380,16370,17
20241216,121500,2063389700,16360,16360,16360,16360,62
20241216,121400,2062375380,16370,16360,16370,16360,15
20241216,121300,2062129920,16360,16360,16360,16360,3
20241216,121200,2062080840,16370,16370,16370,16360,67
20241216,121100,2060984540,16380,16370,16380,16370,22
20241216,121000,2060624270,16360,16370,16370,16360,121
20241216,120900,2058644440,16370,16360,16380,16360,514
20241216,120800,2050230450,16360,16360,16360,16360,2
20241216,120700,2050197730,16360,16360,16370,16360,20
20241216,120600,2049870500,16360,16360,16370,16360,338
20241216,120500,2044340800,16360,16370,16370,16360,38
20241216,120400,2043719080,16360,16370,16370,16360,91
20241216,120300,2042230280,16360,16370,16370,16360,789
20241216,120200,2029320210,16370,16380,16380,16370,36
20241216,120100,2028730550,16390,16400,16400,16390,2619
20241216,120000,1985793690,16400,16400,16410,16400,65
20241216,115900,1984727450,16400,16400,16400,16400,22
20241216,115800,1984366650,16410,16410,16410,16400,1263
20241216,115700,1963640830,16410,16420,16420,16410,151
20241216,115600,1961162680,16420,16410,16420,16410,8
20241216,115500,1961031360,16410,16410,16420,16410,24
20241216,115400,1960637470,16420,16410,16430,16410,53
20241216,115300,1959767550,16420,16420,16430,16420,37
20241216,115200,1959159950,16420,16410,16420,16410,26
20241216,115100,1958733160,16420,16410,16420,16410,259
20241216,115000,1954480650,16410,16410,16410,16410,45
20241216,114900,1953742200,16420,16410,16420,16410,13
20241216,114800,1953528830,16410,16420,16420,16410,53
20241216,114700,1952658950,16410,16410,16410,16410,11
20241216,114600,1952478440,16410,16410,16420,16410,56
20241216,114500,1951559240,16410,16410,16410,16410,47
20241216,114400,1950787970,16420,16410,16420,16410,12
20241216,114300,1950591020,16410,16410,16410,16410,14
20241216,114200,1950361280,16420,16420,16420,16410,209
20241216,114100,1946930200,16420,16430,16430,16420,436
20241216,114000,1939770040,16430,16420,16430,16420,72
20241216,113900,1938587790,16420,16420,16430,16420,33
20241216,113800,1938045890,16420,16420,16420,16420,17
20241216,113700,1937766750,16420,16420,16430,16420,41
20241216,113600,1937093490,16420,16420,16420,16420,38
20241216,113500,1936469530,16430,16430,16430,16420,19
20241216,113400,1936157450,16420,16420,16420,16420,34
20241216,113300,1935599170,16420,16420,16430,16420,52
20241216,113200,1934745290,16420,16430,16430,16420,19
20241216,113100,1934433270,16420,16420,16420,16420,35
20241216,113000,1933858570,16420,16420,16430,16420,42
20241216,112900,1933168890,16420,16420,16420,16420,8
20241216,112800,1933037530,16420,16420,16430,16420,15
20241216,112700,1932791200,16420,16420,16420,16420,68
20241216,112600,1931674640,16420,16420,16430,16420,13
20241216,112500,1931461140,16420,16430,16430,16420,18
20241216,112400,1931165540,16420,16420,16420,16420,65
20241216,112300,1930098240,16420,16430,16430,16420,14
20241216,112200,1929868320,16420,16420,16420,16420,19
20241216,112100,1929556340,16420,16420,16430,16420,147
20241216,112000,1927142560,16420,16420,16420,16410,42
20241216,111900,1926453010,16410,16420,16430,16410,147
20241216,111800,1924039250,16420,16430,16430,16420,52
20241216,111700,1923185000,16440,16460,16460,16430,1535
20241216,111600,1897942390,16460,16500,16510,16460,1360
20241216,111500,1875518850,16500,16500,16510,16500,75
20241216,111400,1874281270,16500,16490,16500,16490,27
20241216,111300,1873835860,16490,16520,16520,16490,864
20241216,111200,1859571110,16510,16520,16520,16500,416
20241216,111100,1852703030,16520,16530,16530,16520,62
20241216,111000,1851678480,16540,16560,16560,16540,1411
20241216,110900,1828324080,16560,16560,16560,16550,256
20241216,110800,1824085010,16550,16580,16590,16550,131
20241216,110700,1821913360,16580,16560,16580,16550,821
20241216,110600,1808307250,16560,16570,16570,16560,486
20241216,110500,1800254880,16570,16540,16570,16540,553
20241216,110400,1791101870,16550,16560,16560,16540,1510
20241216,110300,1766114800,16520,16540,16560,16510,1113
20241216,110200,1747727050,16530,16520,16540,16520,784
20241216,110100,1734767740,16510,16540,16550,16510,931
20241216,110000,1719363180,16530,16490,16540,16490,2105
20241216,105900,1684593230,16490,16500,16500,16490,37
20241216,105800,1683982990,16500,16460,16510,16460,1094
20241216,105700,1665953920,16460,16460,16460,16450,119
20241216,105600,1663995490,16470,16470,16470,16460,39
20241216,105500,1663353500,16460,16470,16470,16460,405
20241216,105400,1656685480,16480,16470,16480,16470,41
20241216,105300,1656010170,16470,16460,16480,16460,50
20241216,105200,1655187090,16460,16460,16460,16460,1
20241216,105100,1655170630,16460,16460,16470,16460,53
20241216,105000,1654298210,16460,16360,16470,16360,1045
20241216,104900,1637159550,16360,16340,16390,16340,2218
20241216,104800,1600874130,16340,16340,16340,16340,254
20241216,104700,1596723770,16360,16340,16360,16340,1051
20241216,104600,1579540820,16330,16330,16340,16330,43
20241216,104500,1578838590,16330,16330,16340,16330,231
20241216,104400,1575065430,16330,16340,16350,16330,1014
20241216,104300,1558501100,16350,16340,16350,16340,136
20241216,104200,1556277860,16340,16350,16350,16340,93
20241216,104100,1554757660,16350,16340,16360,16340,89
20241216,104000,1553302230,16340,16350,16350,16330,42
20241216,103900,1552616090,16350,16350,16350,16330,165
20241216,103800,1549920150,16340,16360,16360,16340,2110
20241216,103700,1515417280,16360,16380,16380,16360,468
20241216,103600,1507758010,16370,16370,16380,16370,141
20241216,103500,1505448810,16370,16370,16380,16370,258
20241216,103400,1501225240,16370,16370,16370,16370,35
20241216,103300,1500652290,16380,16380,16380,16370,169
20241216,103200,1497884450,16380,16380,16380,16370,255
20241216,103100,1493707640,16390,16380,16390,16380,328
20241216,103000,1488334970,16380,16360,16380,16360,364
20241216,102900,1482374330,16370,16360,16370,16360,502
20241216,102800,1474161600,16360,16370,16380,16360,307
20241216,102700,1469136040,16370,16370,16370,16370,171
20241216,102600,1466336770,16370,16370,16380,16370,7
20241216,102500,1466222140,16370,16380,16380,16370,1516
20241216,102400,1441400420,16390,16380,16390,16380,237
20241216,102300,1437517530,16380,16390,16390,16380,34
20241216,102200,1436960500,16380,16380,16400,16380,80
20241216,102100,1435650060,16380,16370,16380,16370,179
20241216,102000,1432719370,16370,16380,16380,16370,75
20241216,101900,1431491570,16380,16370,16380,16370,524
20241216,101800,1422913670,16370,16410,16410,16370,5172
20241216,101700,1338119750,16410,16430,16430,16410,280
20241216,101600,1333522120,16420,16440,16440,16420,104
20241216,101500,1331813980,16430,16430,16440,16430,333
20241216,101400,1326342770,16440,16440,16440,16440,524
20241216,101300,1317728210,16430,16430,16430,16430,19
20241216,101200,1317416040,16430,16440,16440,16430,230
20241216,101100,1313636380,16440,16420,16440,16420,199
20241216,101000,1310365410,16420,16410,16430,16410,148
20241216,100900,1307936040,16410,16410,16410,16410,136
20241216,100800,1305704280,16420,16410,16420,16400,177
20241216,100700,1302799950,16420,16430,16430,16420,88
20241216,100600,1301354940,16420,16430,16430,16420,266
20241216,100500,1296987130,16450,16410,16450,16410,1193
20241216,100400,1277406100,16400,16400,16410,16400,164
20241216,100300,1274716420,16400,16410,16410,16400,350
20241216,100200,1268974180,16410,16420,16420,16410,94
20241216,100100,1267431630,16410,16410,16420,16400,80
20241216,100000,1266118470,16400,16410,16410,16400,88
20241216,095900,1264675200,16400,16420,16420,16400,460
20241216,095800,1257125230,16420,16430,16430,16420,508
20241216,095700,1248779830,16440,16450,16450,16420,79
20241216,095600,1247481270,16450,16450,16460,16450,549
20241216,095500,1238449920,16460,16480,16480,16460,544
20241216,095400,1229488900,16480,16510,16530,16480,803
20241216,095300,1216245590,16500,16470,16500,16470,147
20241216,095200,1213821080,16470,16440,16470,16430,144
20241216,095100,1211451390,16450,16420,16450,16410,1156
20241216,095000,1192442990,16410,16400,16430,16400,472
20241216,094900,1184700190,16400,16400,16420,16400,64
20241216,094800,1183650240,16410,16400,16410,16390,651
20241216,094700,1172975020,16400,16390,16400,16390,462
20241216,094600,1165402770,16380,16380,16380,16370,270
20241216,094500,1160980760,16370,16390,16390,16370,103
20241216,094400,1159294590,16380,16380,16380,16370,169
20241216,094300,1156526850,16380,16390,16390,16380,12
20241216,094200,1156330230,16390,16410,16410,16390,1416
20241216,094100,1133121770,16400,16410,16410,16400,172
20241216,094000,1130300950,16410,16430,16430,16410,1171
20241216,093900,1111071630,16430,16430,16430,16420,158
20241216,093800,1108475960,16430,16450,16450,16430,129
20241216,093700,1106356030,16460,16430,16460,16430,150
20241216,093600,1103890510,16430,16460,16460,16430,144
20241216,093500,1101521220,16430,16400,16490,16400,165
20241216,093400,1098812350,16400,16370,16400,16370,954
20241216,093300,1083174960,16370,16380,16390,16350,2905
20241216,093200,1035653440,16380,16390,16390,16380,219
20241216,093100,1032065460,16390,16390,16400,16390,98
20241216,093000,1030459100,16390,16390,16410,16370,106
20241216,092900,1028722610,16400,16440,16440,16370,3015
20241216,092800,979262810,16440,16490,16490,16430,357
20241216,092700,973384430,16480,16450,16480,16450,70
20241216,092600,972231820,16450,16450,16480,16430,816
20241216,092500,958822500,16450,16450,16450,16430,52
20241216,092400,957967240,16450,16430,16470,16430,562
20241216,092300,948727300,16440,16410,16440,16400,206
20241216,092200,945345260,16400,16380,16430,16380,335
20241216,092100,939847740,16390,16490,16490,16370,2713
20241216,092000,895197450,16490,16540,16560,16480,877
20241216,091900,880701070,16540,16570,16570,16510,956
20241216,091800,864871290,16580,16580,16580,16570,337
20241216,091700,859284360,16580,16710,16710,16580,4365
20241216,091600,786622010,16720,16620,16720,16620,8578
20241216,091500,643882010,16610,16620,16650,16610,1237
20241216,091400,623314620,16620,16540,16650,16540,2738
20241216,091300,577872730,16530,16340,16550,16340,3224
20241216,091200,524627320,16340,16380,16390,16320,1985
20241216,091100,492183080,16400,16380,16400,16350,443
20241216,091000,484932940,16380,16450,16450,16380,4281
20241216,090900,414683790,16460,16380,16460,16380,683
20241216,090800,403467620,16380,16350,16380,16310,2263
20241216,090700,366502650,16360,16380,16410,16350,1375
20241216,090600,343999960,16380,16470,16470,16380,2690
20241216,090500,299826660,16470,16440,16500,16420,2264
20241216,090400,262625490,16510,16420,16510,16420,569
20241216,090300,253269880,16520,16530,16530,16410,3400
20241216,090200,197242040,16530,16630,16650,16530,1926
20241216,090100,165280770,16640,16540,16640,16460,6561
20241216,090000,56907570,16580,16590,16590,16550,3432