KissMeData/182360/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,203400,1686187400,16330,16330,16330,16330,728
20241219,203300,1686187400,16330,16330,16330,16330,0
20241219,203200,1686187400,16330,16330,16330,16330,0
20241219,203100,1686187400,16330,16330,16330,16330,0
20241219,203000,1686187400,16330,16330,16330,16330,0
20241219,202900,1686187400,16330,16330,16330,16330,0
20241219,202800,1686187400,16330,16330,16330,16330,0
20241219,202700,1686187400,16330,16330,16330,16330,0
20241219,202600,1686187400,16330,16330,16330,16330,0
20241219,202500,1686187400,16330,16330,16330,16330,0
20241219,202400,1686187400,16330,16330,16330,16330,0
20241219,202300,1686187400,16330,16330,16330,16330,0
20241219,202200,1686187400,16330,16330,16330,16330,0
20241219,202100,1686187400,16330,16330,16330,16330,0
20241219,202000,1686187400,16330,16330,16330,16330,0
20241219,201900,1686187400,16330,16330,16330,16330,0
20241219,201800,1686187400,16330,16330,16330,16330,0
20241219,201700,1686187400,16330,16330,16330,16330,0
20241219,201600,1686187400,16330,16330,16330,16330,0
20241219,201500,1686187400,16330,16330,16330,16330,0
20241219,201400,1686187400,16330,16330,16330,16330,0
20241219,201300,1686187400,16330,16330,16330,16330,0
20241219,201200,1686187400,16330,16330,16330,16330,0
20241219,201100,1686187400,16330,16330,16330,16330,0
20241219,201000,1686187400,16330,16330,16330,16330,0
20241219,200900,1686187400,16330,16330,16330,16330,0
20241219,200800,1686187400,16330,16330,16330,16330,0
20241219,200700,1686187400,16330,16330,16330,16330,0
20241219,200600,1686187400,16330,16330,16330,16330,0
20241219,200500,1686187400,16330,16330,16330,16330,0
20241219,200400,1686187400,16330,16330,16330,16330,728
20241219,200300,1686187400,16330,16330,16330,16330,0
20241219,200200,1686187400,16330,16330,16330,16330,0
20241219,200100,1686187400,16330,16330,16330,16330,0
20241219,200000,1686187400,16330,16330,16330,16330,0
20241219,195900,1686187400,16330,16330,16330,16330,0
20241219,195800,1686187400,16330,16330,16330,16330,0
20241219,195700,1686187400,16330,16330,16330,16330,0
20241219,195600,1686187400,16330,16330,16330,16330,0
20241219,195500,1686187400,16330,16330,16330,16330,0
20241219,195400,1686187400,16330,16330,16330,16330,0
20241219,195300,1686187400,16330,16330,16330,16330,0
20241219,195200,1686187400,16330,16330,16330,16330,0
20241219,195100,1686187400,16330,16330,16330,16330,0
20241219,195000,1686187400,16330,16330,16330,16330,0
20241219,194900,1686187400,16330,16330,16330,16330,0
20241219,194800,1686187400,16330,16330,16330,16330,0
20241219,194700,1686187400,16330,16330,16330,16330,0
20241219,194600,1686187400,16330,16330,16330,16330,0
20241219,194500,1686187400,16330,16330,16330,16330,0
20241219,194400,1686187400,16330,16330,16330,16330,0
20241219,194300,1686187400,16330,16330,16330,16330,0
20241219,194200,1686187400,16330,16330,16330,16330,0
20241219,194100,1686187400,16330,16330,16330,16330,0
20241219,194000,1686187400,16330,16330,16330,16330,0
20241219,193900,1686187400,16330,16330,16330,16330,0
20241219,193800,1686187400,16330,16330,16330,16330,0
20241219,193700,1686187400,16330,16330,16330,16330,0
20241219,193600,1686187400,16330,16330,16330,16330,0
20241219,193500,1686187400,16330,16330,16330,16330,0
20241219,193400,1686187400,16330,16330,16330,16330,728
20241219,193300,1686187400,16330,16330,16330,16330,0
20241219,193200,1686187400,16330,16330,16330,16330,0
20241219,193100,1686187400,16330,16330,16330,16330,0
20241219,193000,1686187400,16330,16330,16330,16330,0
20241219,192900,1686187400,16330,16330,16330,16330,0
20241219,192800,1686187400,16330,16330,16330,16330,0
20241219,192700,1686187400,16330,16330,16330,16330,0
20241219,192600,1686187400,16330,16330,16330,16330,0
20241219,192500,1686187400,16330,16330,16330,16330,0
20241219,192400,1686187400,16330,16330,16330,16330,0
20241219,192300,1686187400,16330,16330,16330,16330,0
20241219,192200,1686187400,16330,16330,16330,16330,0
20241219,192100,1686187400,16330,16330,16330,16330,0
20241219,192000,1686187400,16330,16330,16330,16330,0
20241219,191900,1686187400,16330,16330,16330,16330,0
20241219,191800,1686187400,16330,16330,16330,16330,0
20241219,191700,1686187400,16330,16330,16330,16330,0
20241219,191600,1686187400,16330,16330,16330,16330,0
20241219,191500,1686187400,16330,16330,16330,16330,0
20241219,191400,1686187400,16330,16330,16330,16330,0
20241219,191300,1686187400,16330,16330,16330,16330,0
20241219,191200,1686187400,16330,16330,16330,16330,0
20241219,191100,1686187400,16330,16330,16330,16330,0
20241219,191000,1686187400,16330,16330,16330,16330,0
20241219,190900,1686187400,16330,16330,16330,16330,0
20241219,190800,1686187400,16330,16330,16330,16330,0
20241219,190700,1686187400,16330,16330,16330,16330,0
20241219,190600,1686187400,16330,16330,16330,16330,0
20241219,190500,1686187400,16330,16330,16330,16330,0
20241219,190400,1686187400,16330,16330,16330,16330,728
20241219,190300,1686187400,16330,16330,16330,16330,0
20241219,190200,1686187400,16330,16330,16330,16330,0
20241219,190100,1686187400,16330,16330,16330,16330,0
20241219,190000,1686187400,16330,16330,16330,16330,0
20241219,185900,1686187400,16330,16330,16330,16330,0
20241219,185800,1686187400,16330,16330,16330,16330,0
20241219,185700,1686187400,16330,16330,16330,16330,0
20241219,185600,1686187400,16330,16330,16330,16330,0
20241219,185500,1686187400,16330,16330,16330,16330,0
20241219,185400,1686187400,16330,16330,16330,16330,0
20241219,185300,1686187400,16330,16330,16330,16330,0
20241219,185200,1686187400,16330,16330,16330,16330,0
20241219,185100,1686187400,16330,16330,16330,16330,0
20241219,185000,1686187400,16330,16330,16330,16330,0
20241219,184900,1686187400,16330,16330,16330,16330,0
20241219,184800,1686187400,16330,16330,16330,16330,0
20241219,184700,1686187400,16330,16330,16330,16330,0
20241219,184600,1686187400,16330,16330,16330,16330,0
20241219,184500,1686187400,16330,16330,16330,16330,0
20241219,184400,1686187400,16330,16330,16330,16330,0
20241219,184300,1686187400,16330,16330,16330,16330,0
20241219,184200,1686187400,16330,16330,16330,16330,0
20241219,184100,1686187400,16330,16330,16330,16330,0
20241219,184000,1686187400,16330,16330,16330,16330,0
20241219,183900,1686187400,16330,16330,16330,16330,0
20241219,183800,1686187400,16330,16330,16330,16330,0
20241219,183700,1686187400,16330,16330,16330,16330,0
20241219,183600,1686187400,16330,16330,16330,16330,0
20241219,183500,1686187400,16330,16330,16330,16330,0
20241219,183400,1686187400,16330,16330,16330,16330,728
20241219,183300,1686187400,16330,16330,16330,16330,0
20241219,183200,1686187400,16330,16330,16330,16330,0
20241219,183100,1686187400,16330,16330,16330,16330,0
20241219,183000,1686187400,16330,16330,16330,16330,0
20241219,182900,1686187400,16330,16330,16330,16330,0
20241219,182800,1686187400,16330,16330,16330,16330,0
20241219,182700,1686187400,16330,16330,16330,16330,0
20241219,182600,1686187400,16330,16330,16330,16330,0
20241219,182500,1686187400,16330,16330,16330,16330,0
20241219,182400,1686187400,16330,16330,16330,16330,0
20241219,182300,1686187400,16330,16330,16330,16330,0
20241219,182200,1686187400,16330,16330,16330,16330,0
20241219,182100,1686187400,16330,16330,16330,16330,0
20241219,182000,1686187400,16330,16330,16330,16330,0
20241219,181900,1686187400,16330,16330,16330,16330,0
20241219,181800,1686187400,16330,16330,16330,16330,0
20241219,181700,1686187400,16330,16330,16330,16330,0
20241219,181600,1686187400,16330,16330,16330,16330,0
20241219,181500,1686187400,16330,16330,16330,16330,0
20241219,181400,1686187400,16330,16330,16330,16330,0
20241219,181300,1686187400,16330,16330,16330,16330,0
20241219,181200,1686187400,16330,16330,16330,16330,0
20241219,181100,1686187400,16330,16330,16330,16330,0
20241219,181000,1686187400,16330,16330,16330,16330,0
20241219,180900,1686187400,16330,16330,16330,16330,0
20241219,180800,1686187400,16330,16330,16330,16330,0
20241219,180700,1686187400,16330,16330,16330,16330,0
20241219,180600,1686187400,16330,16330,16330,16330,0
20241219,180500,1686187400,16330,16330,16330,16330,0
20241219,180400,1686187400,16330,16330,16330,16330,728
20241219,180300,1686187400,16330,16330,16330,16330,0
20241219,180200,1686187400,16330,16330,16330,16330,0
20241219,180100,1686187400,16330,16330,16330,16330,0
20241219,180000,1686187400,16330,16330,16330,16330,0
20241219,175900,1686187400,16330,16330,16330,16330,0
20241219,175800,1686187400,16330,16330,16330,16330,0
20241219,175700,1686187400,16330,16330,16330,16330,0
20241219,175600,1686187400,16330,16330,16330,16330,0
20241219,175500,1686187400,16330,16330,16330,16330,0
20241219,175400,1686187400,16330,16330,16330,16330,0
20241219,175300,1686187400,16330,16330,16330,16330,0
20241219,175200,1686187400,16330,16330,16330,16330,0
20241219,175100,1686187400,16330,16330,16330,16330,0
20241219,175000,1686187400,16330,16330,16330,16330,0
20241219,174900,1686187400,16330,16330,16330,16330,0
20241219,174800,1686187400,16330,16330,16330,16330,0
20241219,174700,1686187400,16330,16330,16330,16330,0
20241219,174600,1686187400,16330,16330,16330,16330,0
20241219,174500,1686187400,16330,16330,16330,16330,0
20241219,174400,1686187400,16330,16330,16330,16330,0
20241219,174300,1686187400,16330,16330,16330,16330,0
20241219,174200,1686187400,16330,16330,16330,16330,0
20241219,174100,1686187400,16330,16330,16330,16330,0
20241219,174000,1686187400,16330,16330,16330,16330,0
20241219,173900,1686187400,16330,16330,16330,16330,0
20241219,173800,1686187400,16330,16330,16330,16330,0
20241219,173700,1686187400,16330,16330,16330,16330,0
20241219,173600,1686187400,16330,16330,16330,16330,0
20241219,173500,1686187400,16330,16330,16330,16330,0
20241219,173400,1686187400,16330,16330,16330,16330,728
20241219,173300,1686187400,16330,16330,16330,16330,0
20241219,173200,1686187400,16330,16330,16330,16330,0
20241219,173100,1686187400,16330,16330,16330,16330,0
20241219,173000,1686187400,16330,16330,16330,16330,0
20241219,172900,1686187400,16330,16330,16330,16330,0
20241219,172800,1686187400,16330,16330,16330,16330,0
20241219,172700,1686187400,16330,16330,16330,16330,0
20241219,172600,1686187400,16330,16330,16330,16330,0
20241219,172500,1686187400,16330,16330,16330,16330,0
20241219,172400,1686187400,16330,16330,16330,16330,0
20241219,172300,1686187400,16330,16330,16330,16330,0
20241219,172200,1686187400,16330,16330,16330,16330,0
20241219,172100,1686187400,16330,16330,16330,16330,0
20241219,172000,1686187400,16330,16330,16330,16330,0
20241219,171900,1686187400,16330,16330,16330,16330,0
20241219,171800,1686187400,16330,16330,16330,16330,0
20241219,171700,1686187400,16330,16330,16330,16330,0
20241219,171600,1686187400,16330,16330,16330,16330,0
20241219,171500,1686187400,16330,16330,16330,16330,0
20241219,171400,1686187400,16330,16330,16330,16330,0
20241219,171300,1686187400,16330,16330,16330,16330,0
20241219,171200,1686187400,16330,16330,16330,16330,0
20241219,171100,1686187400,16330,16330,16330,16330,0
20241219,171000,1686187400,16330,16330,16330,16330,0
20241219,170900,1686187400,16330,16330,16330,16330,0
20241219,170800,1686187400,16330,16330,16330,16330,0
20241219,170700,1686187400,16330,16330,16330,16330,0
20241219,170600,1686187400,16330,16330,16330,16330,0
20241219,170500,1686187400,16330,16330,16330,16330,0
20241219,170400,1686187400,16330,16330,16330,16330,728
20241219,170300,1686187400,16330,16330,16330,16330,0
20241219,170200,1686187400,16330,16330,16330,16330,0
20241219,170100,1686187400,16330,16330,16330,16330,0
20241219,170000,1686187400,16330,16330,16330,16330,0
20241219,165900,1686187400,16330,16330,16330,16330,0
20241219,165800,1686187400,16330,16330,16330,16330,0
20241219,165700,1686187400,16330,16330,16330,16330,0
20241219,165600,1686187400,16330,16330,16330,16330,0
20241219,165500,1686187400,16330,16330,16330,16330,0
20241219,165400,1686187400,16330,16330,16330,16330,0
20241219,165300,1686187400,16330,16330,16330,16330,0
20241219,165200,1686187400,16330,16330,16330,16330,0
20241219,165100,1686187400,16330,16330,16330,16330,0
20241219,165000,1686187400,16330,16330,16330,16330,0
20241219,164900,1686187400,16330,16330,16330,16330,0
20241219,164800,1686187400,16330,16330,16330,16330,0
20241219,164700,1686187400,16330,16330,16330,16330,0
20241219,164600,1686187400,16330,16330,16330,16330,0
20241219,164500,1686187400,16330,16330,16330,16330,0
20241219,164400,1686187400,16330,16330,16330,16330,0
20241219,164300,1686187400,16330,16330,16330,16330,0
20241219,164200,1686187400,16330,16330,16330,16330,0
20241219,164100,1686187400,16330,16330,16330,16330,0
20241219,164000,1686187400,16330,16330,16330,16330,0
20241219,163900,1686187400,16330,16330,16330,16330,0
20241219,163800,1686187400,16330,16330,16330,16330,0
20241219,163700,1686187400,16330,16330,16330,16330,0
20241219,163600,1686187400,16330,16330,16330,16330,0
20241219,163500,1686187400,16330,16330,16330,16330,0
20241219,163400,1686187400,16330,16330,16330,16330,728
20241219,163300,1686187400,16330,16330,16330,16330,0
20241219,163200,1686187400,16330,16330,16330,16330,0
20241219,163100,1686187400,16330,16330,16330,16330,0
20241219,163000,1686187400,16330,16330,16330,16330,0
20241219,162900,1686187400,16330,16330,16330,16330,0
20241219,162800,1686187400,16330,16330,16330,16330,0
20241219,162700,1686187400,16330,16330,16330,16330,0
20241219,162600,1686187400,16330,16330,16330,16330,0
20241219,162500,1686187400,16330,16330,16330,16330,0
20241219,162400,1686187400,16330,16330,16330,16330,0
20241219,162300,1686187400,16330,16330,16330,16330,0
20241219,162200,1686187400,16330,16330,16330,16330,0
20241219,162100,1686187400,16330,16330,16330,16330,0
20241219,162000,1686187400,16330,16330,16330,16330,0
20241219,161900,1686187400,16330,16330,16330,16330,0
20241219,161800,1686187400,16330,16330,16330,16330,0
20241219,161700,1686187400,16330,16330,16330,16330,0
20241219,161600,1686187400,16330,16330,16330,16330,0
20241219,161500,1686187400,16330,16330,16330,16330,0
20241219,161400,1686187400,16330,16330,16330,16330,0
20241219,161300,1686187400,16330,16330,16330,16330,0
20241219,161200,1686187400,16330,16330,16330,16330,0
20241219,161100,1686187400,16330,16330,16330,16330,0
20241219,161000,1686187400,16330,16330,16330,16330,0
20241219,160900,1686187400,16330,16330,16330,16330,0
20241219,160800,1686187400,16330,16330,16330,16330,0
20241219,160700,1686187400,16330,16330,16330,16330,0
20241219,160600,1686187400,16330,16330,16330,16330,0
20241219,160500,1686187400,16330,16330,16330,16330,0
20241219,160400,1686187400,16330,16330,16330,16330,728
20241219,160300,1686187400,16330,16330,16330,16330,0
20241219,160200,1686187400,16330,16330,16330,16330,0
20241219,160100,1686187400,16330,16330,16330,16330,0
20241219,160000,1686187400,16330,16330,16330,16330,0
20241219,155900,1686187400,16330,16330,16330,16330,0
20241219,155800,1686187400,16330,16330,16330,16330,0
20241219,155700,1686187400,16330,16330,16330,16330,0
20241219,155600,1686187400,16330,16330,16330,16330,0
20241219,155500,1686187400,16330,16330,16330,16330,0
20241219,155400,1686187400,16330,16330,16330,16330,0
20241219,155300,1686187400,16330,16330,16330,16330,0
20241219,155200,1686187400,16330,16330,16330,16330,0
20241219,155100,1686187400,16330,16330,16330,16330,0
20241219,155000,1686187400,16330,16330,16330,16330,0
20241219,154900,1686187400,16330,16330,16330,16330,0
20241219,154800,1686187400,16330,16330,16330,16330,0
20241219,154700,1686187400,16330,16330,16330,16330,0
20241219,154600,1686187400,16330,16330,16330,16330,0
20241219,154500,1686187400,16330,16330,16330,16330,0
20241219,154400,1686187400,16330,16330,16330,16330,0
20241219,154300,1686187400,16330,16330,16330,16330,0
20241219,154200,1686187400,16330,16330,16330,16330,0
20241219,154100,1686187400,16330,16330,16330,16330,0
20241219,154000,1686187400,16330,16330,16330,16330,0
20241219,153900,1686187400,16330,16330,16330,16330,0
20241219,153800,1686187400,16330,16330,16330,16330,0
20241219,153700,1686187400,16330,16330,16330,16330,0
20241219,153600,1686187400,16330,16330,16330,16330,0
20241219,153500,1686187400,16330,16330,16330,16330,0
20241219,153400,1686187400,16330,16330,16330,16330,728
20241219,153300,1686187400,16330,16330,16330,16330,0
20241219,153200,1686187400,16330,16330,16330,16330,0
20241219,153100,1686187400,16330,16330,16330,16330,0
20241219,153000,1686187400,16330,16330,16330,16330,728
20241219,152900,1674299160,16250,16250,16250,16250,0
20241219,152800,1674299160,16250,16250,16250,16250,0
20241219,152700,1674299160,16250,16250,16250,16250,0
20241219,152600,1674299160,16250,16250,16250,16250,0
20241219,152500,1674299160,16250,16250,16250,16250,0
20241219,152400,1674299160,16250,16250,16250,16250,0
20241219,152300,1674299160,16250,16250,16250,16250,0
20241219,152200,1674299160,16250,16250,16250,16250,0
20241219,152100,1674299160,16250,16250,16250,16250,0
20241219,152000,1674299160,16250,16250,16250,16250,0
20241219,151900,1674299160,16250,16270,16270,16250,288
20241219,151800,1669618820,16270,16330,16350,16270,234
20241219,151700,1665807720,16330,16350,16350,16330,366
20241219,151600,1659827470,16360,16360,16360,16360,0
20241219,151500,1659827470,16360,16360,16360,16360,0
20241219,151400,1659827470,16360,16360,16360,16360,0
20241219,151300,1659827470,16360,16370,16370,16350,136
20241219,151200,1657603420,16370,16370,16370,16340,6
20241219,151100,1657505320,16340,16340,16340,16340,0
20241219,151000,1657505320,16340,16340,16340,16340,2
20241219,150900,1657472640,16340,16340,16340,16340,33
20241219,150800,1656933420,16330,16330,16330,16330,0
20241219,150700,1656933420,16330,16330,16330,16330,0
20241219,150600,1656933420,16330,16370,16370,16330,56
20241219,150500,1656018140,16330,16330,16330,16330,4
20241219,150400,1655952820,16330,16330,16330,16330,0
20241219,150300,1655952820,16330,16330,16330,16330,32
20241219,150200,1655430260,16330,16330,16330,16330,0
20241219,150100,1655430260,16330,16330,16330,16330,0
20241219,150000,1655430260,16330,16330,16330,16330,54
20241219,145900,1654548440,16370,16370,16370,16370,42
20241219,145800,1653860900,16330,16330,16330,16330,1
20241219,145700,1653844570,16330,16330,16330,16330,31
20241219,145600,1653338340,16390,16390,16390,16390,0
20241219,145500,1653338340,16390,16390,16390,16390,5
20241219,145400,1653256390,16270,16270,16270,16270,47
20241219,145300,1652491700,16270,16270,16270,16270,37
20241219,145200,1651889710,16260,16310,16310,16260,1994
20241219,145100,1619452520,16300,16360,16360,16300,1922
20241219,145000,1588057260,16360,16350,16360,16350,132
20241219,144900,1585899040,16360,16360,16360,16360,94
20241219,144800,1584361200,16360,16380,16380,16360,535
20241219,144700,1575603310,16380,16380,16380,16380,70
20241219,144600,1574456710,16370,16370,16370,16370,0
20241219,144500,1574456710,16370,16370,16370,16370,32
20241219,144400,1573932870,16380,16380,16380,16380,30
20241219,144300,1573441470,16430,16390,16430,16390,6
20241219,144200,1573343090,16370,16370,16370,16370,50
20241219,144100,1572524590,16390,16400,16430,16390,12
20241219,144000,1572327700,16390,16380,16390,16380,2
20241219,143900,1572294930,16370,16380,16380,16370,52
20241219,143800,1571443410,16430,16390,16430,16390,112
20241219,143700,1569605330,16390,16390,16390,16390,14
20241219,143600,1569375870,16390,16400,16400,16390,49
20241219,143500,1568572660,16450,16450,16450,16450,10
20241219,143400,1568408160,16380,16380,16380,16380,0
20241219,143300,1568408160,16380,16390,16390,16380,36
20241219,143200,1567818440,16400,16400,16400,16400,0
20241219,143100,1567818440,16400,16400,16400,16400,2
20241219,143000,1567785640,16370,16400,16400,16370,40
20241219,142900,1567130700,16370,16370,16370,16370,0
20241219,142800,1567130700,16370,16370,16370,16370,7
20241219,142700,1567016110,16370,16380,16380,16370,32
20241219,142600,1566492070,16370,16370,16370,16370,0
20241219,142500,1566492070,16370,16370,16370,16370,0
20241219,142400,1566492070,16370,16380,16380,16370,137
20241219,142300,1564248390,16430,16430,16430,16430,51
20241219,142200,1563410460,16430,16430,16430,16430,1
20241219,142100,1563394030,16380,16430,16430,16380,35
20241219,142000,1562820230,16370,16410,16410,16370,1627
20241219,141900,1536144850,16410,16410,16410,16410,373
20241219,141800,1530023920,16400,16410,16410,16400,137
20241219,141700,1527776120,16410,16410,16420,16410,322
20241219,141600,1522491730,16410,16410,16410,16410,64
20241219,141500,1521441490,16400,16400,16400,16400,31
20241219,141400,1520933090,16400,16400,16400,16400,2
20241219,141300,1520900290,16400,16400,16400,16400,0
20241219,141200,1520900290,16400,16400,16400,16400,40
20241219,141100,1520244290,16400,16400,16400,16400,0
20241219,141000,1520244290,16400,16400,16400,16400,3
20241219,140900,1520195090,16390,16400,16420,16390,214
20241219,140800,1516682660,16400,16410,16410,16400,1000
20241219,140700,1500276770,16410,16410,16410,16410,0
20241219,140600,1500276770,16410,16420,16420,16410,36
20241219,140500,1499685800,16420,16440,16440,16420,182
20241219,140400,1496695920,16440,16440,16440,16440,28
20241219,140300,1496235600,16420,16430,16430,16420,31
20241219,140200,1495726570,16420,16420,16420,16420,0
20241219,140100,1495726570,16420,16420,16420,16420,4
20241219,140000,1495660890,16420,16480,16480,16420,103
20241219,135900,1493967370,16480,16480,16480,16480,1
20241219,135800,1493950890,16420,16420,16420,16420,0
20241219,135700,1493950890,16420,16420,16420,16420,33
20241219,135600,1493409030,16420,16420,16420,16420,0
20241219,135500,1493409030,16420,16420,16430,16420,64
20241219,135400,1492358110,16420,16450,16450,16420,113
20241219,135300,1490499740,16460,16460,16460,16460,89
20241219,135200,1489034800,16460,16460,16460,16460,11
20241219,135100,1488853740,16410,16420,16420,16410,35
20241219,135000,1488279180,16460,16460,16460,16460,1
20241219,134900,1488262720,16420,16420,16420,16420,1
20241219,134800,1488246300,16410,16440,16440,16410,340
20241219,134700,1482660750,16450,16450,16450,16450,58
20241219,134600,1481706650,16430,16450,16450,16430,645
20241219,134500,1471104210,16450,16460,16470,16450,85
20241219,134400,1469704910,16500,16500,16500,16500,2
20241219,134300,1469671910,16500,16500,16500,16500,4
20241219,134200,1469605910,16450,16450,16450,16450,40
20241219,134100,1468947910,16460,16470,16470,16460,749
20241219,134000,1456612390,16470,16470,16470,16470,50
20241219,133900,1455788890,16470,16490,16490,16470,594
20241219,133800,1446002280,16490,16500,16500,16490,180
20241219,133700,1443033320,16500,16500,16500,16500,2
20241219,133600,1443000320,16500,16500,16500,16500,39
20241219,133500,1442356820,16520,16520,16520,16520,0
20241219,133400,1442356820,16520,16520,16520,16520,42
20241219,133300,1441662980,16520,16520,16520,16520,36
20241219,133200,1441068260,16520,16510,16520,16510,62
20241219,133100,1440044040,16500,16500,16500,16500,0
20241219,133000,1440044040,16500,16520,16520,16500,46
20241219,132900,1439284480,16520,16520,16520,16520,62
20241219,132800,1438260240,16520,16510,16520,16510,520
20241219,132700,1429670040,16500,16510,16510,16500,36
20241219,132600,1429075940,16520,16520,16520,16520,652
20241219,132500,1418304900,16520,16520,16520,16520,10
20241219,132400,1418139700,16500,16510,16510,16500,172
20241219,132300,1415301200,16520,16520,16530,16520,461
20241219,132200,1407685470,16530,16520,16540,16520,110
20241219,132100,1405866410,16510,16530,16530,16510,99
20241219,132000,1404230520,16530,16500,16530,16500,92
20241219,131900,1402712190,16490,16490,16490,16490,0
20241219,131800,1402712190,16490,16500,16510,16490,40
20241219,131700,1402052150,16530,16530,16530,16530,50
20241219,131600,1401225650,16530,16480,16530,16480,141
20241219,131500,1398895220,16460,16530,16530,16460,540
20241219,131400,1390001620,16540,16540,16540,16540,0
20241219,131300,1390001620,16540,16540,16540,16540,1
20241219,131200,1389985080,16460,16540,16550,16460,4234
20241219,131100,1320185100,16520,16520,16520,16520,4
20241219,131000,1320119020,16560,16520,16560,16520,78
20241219,130900,1318828010,16500,16500,16500,16500,39
20241219,130800,1318184510,16560,16560,16560,16560,1
20241219,130700,1318167950,16510,16510,16510,16510,500
20241219,130600,1309912950,16510,16560,16560,16510,59
20241219,130500,1308938050,16530,16550,16550,16530,569
20241219,130400,1299531100,16550,16560,16560,16550,66
20241219,130300,1298438750,16560,16560,16560,16560,205
20241219,130200,1295043950,16590,16590,16590,16590,1
20241219,130100,1295027360,16550,16550,16550,16550,0
20241219,130000,1295027360,16550,16560,16560,16550,65
20241219,125900,1293951480,16590,16590,16590,16590,1
20241219,125800,1293934890,16550,16550,16550,16550,0
20241219,125700,1293934890,16550,16550,16550,16550,44
20241219,125600,1293206690,16550,16550,16550,16550,0
20241219,125500,1293206690,16550,16550,16550,16550,1
20241219,125400,1293190140,16550,16590,16590,16550,113
20241219,125300,1291317190,16590,16590,16590,16590,33
20241219,125200,1290769720,16600,16600,16600,16600,4
20241219,125100,1290703320,16550,16600,16600,16550,312
20241219,125000,1285526120,16600,16630,16630,16600,1366
20241219,124900,1262831300,16630,16590,16630,16590,2624
20241219,124800,1219255350,16530,16590,16610,16530,895
20241219,124700,1204400810,16590,16580,16590,16580,601
20241219,124600,1194435220,16490,16490,16490,16490,0
20241219,124500,1194435220,16490,16560,16590,16490,417
20241219,124400,1187524510,16550,16550,16560,16550,610
20241219,124300,1177426110,16560,16520,16560,16520,100
20241219,124200,1175772230,16470,16520,16520,16470,94
20241219,124100,1174221500,16520,16520,16520,16520,60
20241219,124000,1173230300,16470,16470,16470,16470,100
20241219,123900,1171583300,16470,16480,16480,16470,142
20241219,123800,1169244550,16470,16520,16540,16470,969
20241219,123700,1153253860,16510,16460,16510,16460,310
20241219,123600,1148145680,16460,16510,16510,16460,154
20241219,123500,1145606340,16510,16530,16530,16510,76
20241219,123400,1144350570,16530,16530,16540,16530,1701
20241219,123300,1116231840,16520,16510,16520,16510,335
20241219,123200,1110698480,16510,16490,16510,16490,228
20241219,123100,1106936480,16460,16460,16460,16460,11
20241219,123000,1106755420,16460,16470,16470,16460,45
20241219,122900,1106014650,16510,16510,16510,16510,57
20241219,122800,1105073580,16470,16470,16470,16470,0
20241219,122700,1105073580,16470,16520,16520,16470,303
20241219,122600,1100070070,16450,16450,16450,16450,0
20241219,122500,1100070070,16450,16450,16450,16450,0
20241219,122400,1100070070,16450,16460,16470,16450,54
20241219,122300,1099181230,16440,16440,16440,16440,0
20241219,122200,1099181230,16440,16440,16440,16440,0
20241219,122100,1099181230,16440,16470,16470,16440,42
20241219,122000,1098489850,16560,16500,16560,16500,10
20241219,121900,1098324550,16480,16480,16480,16480,0
20241219,121800,1098324550,16480,16550,16560,16480,145
20241219,121700,1095927330,16550,16510,16550,16510,10
20241219,121600,1095762020,16560,16470,16560,16450,642
20241219,121500,1085193700,16470,16520,16520,16470,419
20241219,121400,1078280840,16520,16530,16530,16520,12
20241219,121300,1078082540,16590,16540,16590,16540,15
20241219,121200,1077834040,16520,16540,16540,16520,142
20241219,121100,1075486320,16540,16540,16540,16540,0
20241219,121000,1075486320,16540,16540,16540,16540,3
20241219,120900,1075436700,16540,16580,16580,16540,893
20241219,120800,1060636460,16590,16590,16590,16590,61
20241219,120700,1059624470,16580,16600,16600,16580,126
20241219,120600,1057535170,16600,16570,16620,16570,1133
20241219,120500,1038729240,16570,16570,16570,16570,102
20241219,120400,1037039100,16550,16600,16620,16550,710
20241219,120300,1025263260,16600,16490,16600,16490,2463
20241219,120200,984526200,16490,16470,16490,16460,1003
20241219,120100,968005440,16450,16440,16470,16410,751
20241219,120000,955666410,16390,16400,16430,16390,540
20241219,115900,946803590,16390,16390,16390,16390,100
20241219,115800,945164590,16390,16370,16430,16370,316
20241219,115700,939987190,16360,16380,16380,16360,34
20241219,115600,939430740,16400,16400,16400,16400,202
20241219,115500,936117940,16400,16400,16400,16400,0
20241219,115400,936117940,16400,16400,16400,16400,46
20241219,115300,935363540,16430,16440,16460,16430,1219
20241219,115200,915317090,16430,16410,16430,16410,941
20241219,115100,899864070,16410,16370,16410,16340,1060
20241219,115000,882502630,16330,16340,16340,16330,226
20241219,114900,878812040,16350,16350,16350,16350,33
20241219,114800,878272490,16330,16350,16350,16330,54
20241219,114700,877389930,16370,16340,16370,16340,192
20241219,114600,874250070,16350,16330,16350,16330,238
20241219,114500,870360570,16320,16320,16320,16320,13
20241219,114400,870148410,16330,16330,16330,16330,90
20241219,114300,868678710,16310,16310,16310,16310,0
20241219,114200,868678710,16310,16330,16330,16310,105
20241219,114100,866964360,16320,16320,16320,16320,100
20241219,114000,865332360,16300,16300,16300,16300,0
20241219,113900,865332360,16300,16310,16310,16300,12
20241219,113800,865136750,16310,16310,16310,16310,100
20241219,113700,863505750,16350,16350,16350,16350,8
20241219,113600,863374950,16310,16310,16310,16310,337
20241219,113500,857878480,16310,16320,16320,16310,300
20241219,113400,852983480,16350,16350,16350,16350,0
20241219,113300,852983480,16350,16340,16370,16340,712
20241219,113200,841333040,16330,16300,16330,16300,87
20241219,113100,839913440,16270,16270,16270,16270,0
20241219,113000,839913440,16270,16270,16270,16270,16
20241219,112900,839653120,16270,16270,16270,16270,0
20241219,112800,839653120,16270,16270,16270,16270,0
20241219,112700,839653120,16270,16270,16270,16270,15
20241219,112600,839409070,16280,16280,16280,16280,545
20241219,112500,830536470,16280,16340,16340,16280,15
20241219,112400,830292210,16280,16340,16340,16280,178
20241219,112300,827384770,16340,16320,16340,16320,1214
20241219,112200,807554550,16330,16290,16330,16290,1615
20241219,112100,781217270,16220,16230,16290,16220,282
20241219,112000,776641520,16290,16290,16290,16290,0
20241219,111900,776641520,16290,16290,16290,16290,2
20241219,111800,776608940,16220,16290,16290,16220,27
20241219,111700,776170300,16290,16250,16290,16250,305
20241219,111600,771207940,16190,16200,16200,16190,180
20241219,111500,768292990,16200,16250,16250,16200,15
20241219,111400,768049940,16230,16220,16230,16220,746
20241219,111300,755949810,16190,16190,16190,16190,1
20241219,111200,755933620,16190,16190,16190,16190,18
20241219,111100,755642200,16170,16170,16170,16170,0
20241219,111000,755642200,16170,16170,16170,16170,1
20241219,110900,755626030,16150,16150,16150,16150,15
20241219,110800,755383780,16170,16170,16170,16170,0
20241219,110700,755383780,16170,16160,16170,16160,8
20241219,110600,755254450,16160,16160,16160,16160,216
20241219,110500,751763890,16160,16160,16160,16160,104
20241219,110400,750083250,16150,16150,16150,16150,10
20241219,110300,749921750,16150,16160,16160,16150,344
20241219,110200,744362750,16150,16150,16160,16150,60
20241219,110100,743393650,16150,16160,16160,16150,301
20241219,110000,738529690,16160,16170,16170,16160,78
20241219,105900,737269020,16170,16170,16170,16170,118
20241219,105800,735360960,16160,16160,16160,16160,30
20241219,105700,734876160,16150,16150,16150,16150,25
20241219,105600,734472410,16150,16150,16150,16150,0
20241219,105500,734472410,16150,16150,16150,16150,0
20241219,105400,734472410,16150,16150,16150,16150,16
20241219,105300,734214010,16210,16210,16210,16210,0
20241219,105200,734214010,16210,16210,16210,16210,0
20241219,105100,734214010,16210,16150,16210,16150,519
20241219,105000,725832100,16150,16200,16200,16150,1066
20241219,104900,708585510,16200,16200,16200,16200,0
20241219,104800,708585510,16200,16200,16200,16200,18
20241219,104700,708293910,16220,16210,16220,16210,2
20241219,104600,708261480,16200,16200,16200,16200,79
20241219,104500,706981680,16190,16200,16200,16190,36
20241219,104400,706398630,16200,16200,16200,16200,0
20241219,104300,706398630,16200,16200,16200,16200,0
20241219,104200,706398630,16200,16190,16200,16190,29
20241219,104100,705928890,16200,16200,16200,16200,0
20241219,104000,705928890,16200,16160,16200,16150,66
20241219,103900,704862840,16150,16170,16170,16150,72
20241219,103800,703698920,16150,16150,16150,16150,0
20241219,103700,703698920,16150,16150,16150,16150,0
20241219,103600,703698920,16150,16160,16160,16150,18
20241219,103500,703408060,16160,16160,16160,16160,712
20241219,103400,691902140,16160,16160,16160,16160,0
20241219,103300,691902140,16160,16160,16160,16160,16
20241219,103200,691643580,16170,16170,16170,16170,0
20241219,103100,691643580,16170,16170,16170,16170,35
20241219,103000,691077630,16170,16170,16170,16170,27
20241219,102900,690641040,16170,16180,16180,16170,935
20241219,102800,675514230,16190,16190,16190,16190,519
20241219,102700,667111620,16220,16200,16220,16190,223
20241219,102600,663497160,16250,16220,16250,16200,1642
20241219,102500,636881340,16220,16220,16220,16220,54
20241219,102400,636005460,16220,16220,16220,16220,18
20241219,102300,635713500,16240,16240,16240,16240,0
20241219,102200,635713500,16240,16240,16240,16240,1
20241219,102100,635697260,16210,16210,16210,16210,116
20241219,102000,633816900,16210,16210,16210,16210,10
20241219,101900,633654800,16250,16250,16250,16250,10
20241219,101800,633492300,16210,16210,16210,16210,16
20241219,101700,633232940,16210,16210,16210,16210,1
20241219,101600,633216730,16210,16230,16230,16210,398
20241219,101500,626762170,16230,16240,16240,16230,362
20241219,101400,620883410,16250,16250,16250,16250,0
20241219,101300,620883410,16250,16250,16250,16250,38
20241219,101200,620265910,16250,16250,16250,16250,52
20241219,101100,619420910,16300,16300,16300,16300,0
20241219,101000,619420910,16300,16300,16300,16300,1
20241219,100900,619404610,16250,16300,16300,16250,86
20241219,100800,618003560,16290,16290,16290,16290,40
20241219,100700,617351960,16290,16290,16290,16290,1
20241219,100600,617335670,16240,16290,16290,16240,47
20241219,100500,616570890,16290,16290,16290,16290,0
20241219,100400,616570890,16290,16240,16290,16240,2
20241219,100300,616538360,16220,16260,16260,16220,17
20241219,100200,616262580,16220,16220,16220,16220,22
20241219,100100,615905740,16220,16220,16220,16220,0
20241219,100000,615905740,16220,16270,16270,16220,18
20241219,095900,615613730,16230,16230,16230,16230,270
20241219,095800,611231630,16250,16270,16270,16250,987
20241219,095700,595180120,16270,16270,16270,16270,17
20241219,095600,594903530,16350,16340,16350,16340,20
20241219,095500,594576680,16350,16360,16360,16350,21
20241219,095400,594233230,16270,16270,16270,16270,18
20241219,095300,593940370,16390,16340,16390,16340,887
20241219,095200,579422170,16340,16340,16340,16340,7
20241219,095100,579307790,16250,16330,16330,16250,595
20241219,095000,569592720,16230,16240,16240,16230,130
20241219,094900,567482140,16290,16290,16290,16290,572
20241219,094800,558164260,16190,16300,16300,16180,1605
20241219,094700,532098370,16300,16300,16310,16300,753
20241219,094600,519824430,16330,16340,16340,16330,139
20241219,094500,517554290,16340,16350,16360,16340,42
20241219,094400,516867560,16350,16340,16350,16340,187
20241219,094300,513811220,16330,16330,16330,16330,42
20241219,094200,513125360,16300,16320,16330,16300,191
20241219,094100,510007940,16320,16250,16320,16250,2060
20241219,094000,476444070,16250,16250,16250,16250,2
20241219,093900,476411570,16190,16200,16200,16190,368
20241219,093800,470451600,16200,16250,16250,16200,39
20241219,093700,469819700,16250,16200,16250,16200,102
20241219,093600,468166250,16170,16220,16220,16170,535
20241219,093500,459503370,16220,16270,16270,16220,3324
20241219,093400,405491260,16310,16310,16310,16310,1
20241219,093300,405474950,16260,16310,16310,16260,2785
20241219,093200,360094380,16310,16310,16310,16310,114
20241219,093100,358235040,16300,16300,16300,16300,296
20241219,093000,353410240,16310,16310,16320,16300,77
20241219,092900,352154960,16300,16270,16300,16240,808
20241219,092800,339015690,16240,16260,16260,16240,1164
20241219,092700,320096950,16280,16260,16290,16260,549
20241219,092600,311163440,16240,16260,16270,16240,374
20241219,092500,305085240,16260,16240,16260,16240,8
20241219,092400,304955180,16240,16240,16260,16240,30
20241219,092300,304467780,16250,16240,16250,16220,120
20241219,092200,302520620,16240,16220,16240,16220,95
20241219,092100,300978950,16210,16220,16220,16210,128
20241219,092000,298902960,16220,16200,16220,16200,535
20241219,091900,290235260,16150,16150,16150,16150,0
20241219,091800,290235260,16150,16160,16160,16150,428
20241219,091700,283322610,16150,16140,16200,16140,166
20241219,091600,280642160,16220,16220,16220,16220,0
20241219,091500,280642160,16220,16220,16230,16140,2239
20241219,091400,244376590,16230,16130,16230,16130,770
20241219,091300,231931130,16130,16100,16130,16100,32
20241219,091200,231415000,16100,16100,16140,16060,726
20241219,091100,219744920,16100,16100,16100,16100,73
20241219,091000,218569620,16100,16100,16100,16100,120
20241219,090900,216637620,16030,16030,16090,16010,298
20241219,090800,211855310,16010,16010,16010,16010,68
20241219,090700,210766630,16010,16010,16030,16000,1848
20241219,090600,181195150,16090,16100,16120,16070,783
20241219,090500,168588940,16100,16150,16150,16090,561
20241219,090400,159542520,16150,16010,16150,16010,334
20241219,090300,154153380,16000,16080,16120,16000,585
20241219,090200,144741170,16080,15990,16080,15900,6038
20241219,090100,48661820,15910,15920,15920,15900,194
20241219,090000,45575420,15920,15950,16100,15920,2856