KissMeData/265520/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,210000,1053558380,16170,16170,16170,16170,1064
20241217,205900,1053558380,16170,16170,16170,16170,0
20241217,205800,1053558380,16170,16170,16170,16170,0
20241217,205700,1053558380,16170,16170,16170,16170,0
20241217,205600,1053558380,16170,16170,16170,16170,0
20241217,205500,1053558380,16170,16170,16170,16170,0
20241217,205400,1053558380,16170,16170,16170,16170,0
20241217,205300,1053558380,16170,16170,16170,16170,0
20241217,205200,1053558380,16170,16170,16170,16170,0
20241217,205100,1053558380,16170,16170,16170,16170,0
20241217,205000,1053558380,16170,16170,16170,16170,0
20241217,204900,1053558380,16170,16170,16170,16170,0
20241217,204800,1053558380,16170,16170,16170,16170,0
20241217,204700,1053558380,16170,16170,16170,16170,0
20241217,204600,1053558380,16170,16170,16170,16170,0
20241217,204500,1053558380,16170,16170,16170,16170,0
20241217,204400,1053558380,16170,16170,16170,16170,0
20241217,204300,1053558380,16170,16170,16170,16170,0
20241217,204200,1053558380,16170,16170,16170,16170,0
20241217,204100,1053558380,16170,16170,16170,16170,0
20241217,204000,1053558380,16170,16170,16170,16170,0
20241217,203900,1053558380,16170,16170,16170,16170,0
20241217,203800,1053558380,16170,16170,16170,16170,0
20241217,203700,1053558380,16170,16170,16170,16170,0
20241217,203600,1053558380,16170,16170,16170,16170,0
20241217,203500,1053558380,16170,16170,16170,16170,0
20241217,203400,1053558380,16170,16170,16170,16170,0
20241217,203300,1053558380,16170,16170,16170,16170,0
20241217,203200,1053558380,16170,16170,16170,16170,0
20241217,203100,1053558380,16170,16170,16170,16170,0
20241217,203000,1053558380,16170,16170,16170,16170,1064
20241217,202900,1053558380,16170,16170,16170,16170,0
20241217,202800,1053558380,16170,16170,16170,16170,0
20241217,202700,1053558380,16170,16170,16170,16170,0
20241217,202600,1053558380,16170,16170,16170,16170,0
20241217,202500,1053558380,16170,16170,16170,16170,0
20241217,202400,1053558380,16170,16170,16170,16170,0
20241217,202300,1053558380,16170,16170,16170,16170,0
20241217,202200,1053558380,16170,16170,16170,16170,0
20241217,202100,1053558380,16170,16170,16170,16170,0
20241217,202000,1053558380,16170,16170,16170,16170,0
20241217,201900,1053558380,16170,16170,16170,16170,0
20241217,201800,1053558380,16170,16170,16170,16170,0
20241217,201700,1053558380,16170,16170,16170,16170,0
20241217,201600,1053558380,16170,16170,16170,16170,0
20241217,201500,1053558380,16170,16170,16170,16170,0
20241217,201400,1053558380,16170,16170,16170,16170,0
20241217,201300,1053558380,16170,16170,16170,16170,0
20241217,201200,1053558380,16170,16170,16170,16170,0
20241217,201100,1053558380,16170,16170,16170,16170,0
20241217,201000,1053558380,16170,16170,16170,16170,0
20241217,200900,1053558380,16170,16170,16170,16170,0
20241217,200800,1053558380,16170,16170,16170,16170,0
20241217,200700,1053558380,16170,16170,16170,16170,0
20241217,200600,1053558380,16170,16170,16170,16170,0
20241217,200500,1053558380,16170,16170,16170,16170,0
20241217,200400,1053558380,16170,16170,16170,16170,0
20241217,200300,1053558380,16170,16170,16170,16170,0
20241217,200200,1053558380,16170,16170,16170,16170,0
20241217,200100,1053558380,16170,16170,16170,16170,0
20241217,200000,1053558380,16170,16170,16170,16170,1064
20241217,195900,1053558380,16170,16170,16170,16170,0
20241217,195800,1053558380,16170,16170,16170,16170,0
20241217,195700,1053558380,16170,16170,16170,16170,0
20241217,195600,1053558380,16170,16170,16170,16170,0
20241217,195500,1053558380,16170,16170,16170,16170,0
20241217,195400,1053558380,16170,16170,16170,16170,0
20241217,195300,1053558380,16170,16170,16170,16170,0
20241217,195200,1053558380,16170,16170,16170,16170,0
20241217,195100,1053558380,16170,16170,16170,16170,0
20241217,195000,1053558380,16170,16170,16170,16170,0
20241217,194900,1053558380,16170,16170,16170,16170,0
20241217,194800,1053558380,16170,16170,16170,16170,0
20241217,194700,1053558380,16170,16170,16170,16170,0
20241217,194600,1053558380,16170,16170,16170,16170,0
20241217,194500,1053558380,16170,16170,16170,16170,0
20241217,194400,1053558380,16170,16170,16170,16170,0
20241217,194300,1053558380,16170,16170,16170,16170,0
20241217,194200,1053558380,16170,16170,16170,16170,0
20241217,194100,1053558380,16170,16170,16170,16170,0
20241217,194000,1053558380,16170,16170,16170,16170,0
20241217,193900,1053558380,16170,16170,16170,16170,0
20241217,193800,1053558380,16170,16170,16170,16170,0
20241217,193700,1053558380,16170,16170,16170,16170,0
20241217,193600,1053558380,16170,16170,16170,16170,0
20241217,193500,1053558380,16170,16170,16170,16170,0
20241217,193400,1053558380,16170,16170,16170,16170,0
20241217,193300,1053558380,16170,16170,16170,16170,0
20241217,193200,1053558380,16170,16170,16170,16170,0
20241217,193100,1053558380,16170,16170,16170,16170,0
20241217,193000,1053558380,16170,16170,16170,16170,1064
20241217,192900,1053558380,16170,16170,16170,16170,0
20241217,192800,1053558380,16170,16170,16170,16170,0
20241217,192700,1053558380,16170,16170,16170,16170,0
20241217,192600,1053558380,16170,16170,16170,16170,0
20241217,192500,1053558380,16170,16170,16170,16170,0
20241217,192400,1053558380,16170,16170,16170,16170,0
20241217,192300,1053558380,16170,16170,16170,16170,0
20241217,192200,1053558380,16170,16170,16170,16170,0
20241217,192100,1053558380,16170,16170,16170,16170,0
20241217,192000,1053558380,16170,16170,16170,16170,0
20241217,191900,1053558380,16170,16170,16170,16170,0
20241217,191800,1053558380,16170,16170,16170,16170,0
20241217,191700,1053558380,16170,16170,16170,16170,0
20241217,191600,1053558380,16170,16170,16170,16170,0
20241217,191500,1053558380,16170,16170,16170,16170,0
20241217,191400,1053558380,16170,16170,16170,16170,0
20241217,191300,1053558380,16170,16170,16170,16170,0
20241217,191200,1053558380,16170,16170,16170,16170,0
20241217,191100,1053558380,16170,16170,16170,16170,0
20241217,191000,1053558380,16170,16170,16170,16170,0
20241217,190900,1053558380,16170,16170,16170,16170,0
20241217,190800,1053558380,16170,16170,16170,16170,0
20241217,190700,1053558380,16170,16170,16170,16170,0
20241217,190600,1053558380,16170,16170,16170,16170,0
20241217,190500,1053558380,16170,16170,16170,16170,0
20241217,190400,1053558380,16170,16170,16170,16170,0
20241217,190300,1053558380,16170,16170,16170,16170,0
20241217,190200,1053558380,16170,16170,16170,16170,0
20241217,190100,1053558380,16170,16170,16170,16170,0
20241217,190000,1053558380,16170,16170,16170,16170,1064
20241217,185900,1053558380,16170,16170,16170,16170,0
20241217,185800,1053558380,16170,16170,16170,16170,0
20241217,185700,1053558380,16170,16170,16170,16170,0
20241217,185600,1053558380,16170,16170,16170,16170,0
20241217,185500,1053558380,16170,16170,16170,16170,0
20241217,185400,1053558380,16170,16170,16170,16170,0
20241217,185300,1053558380,16170,16170,16170,16170,0
20241217,185200,1053558380,16170,16170,16170,16170,0
20241217,185100,1053558380,16170,16170,16170,16170,0
20241217,185000,1053558380,16170,16170,16170,16170,0
20241217,184900,1053558380,16170,16170,16170,16170,0
20241217,184800,1053558380,16170,16170,16170,16170,0
20241217,184700,1053558380,16170,16170,16170,16170,0
20241217,184600,1053558380,16170,16170,16170,16170,0
20241217,184500,1053558380,16170,16170,16170,16170,0
20241217,184400,1053558380,16170,16170,16170,16170,0
20241217,184300,1053558380,16170,16170,16170,16170,0
20241217,184200,1053558380,16170,16170,16170,16170,0
20241217,184100,1053558380,16170,16170,16170,16170,0
20241217,184000,1053558380,16170,16170,16170,16170,0
20241217,183900,1053558380,16170,16170,16170,16170,0
20241217,183800,1053558380,16170,16170,16170,16170,0
20241217,183700,1053558380,16170,16170,16170,16170,0
20241217,183600,1053558380,16170,16170,16170,16170,0
20241217,183500,1053558380,16170,16170,16170,16170,0
20241217,183400,1053558380,16170,16170,16170,16170,0
20241217,183300,1053558380,16170,16170,16170,16170,0
20241217,183200,1053558380,16170,16170,16170,16170,0
20241217,183100,1053558380,16170,16170,16170,16170,0
20241217,183000,1053558380,16170,16170,16170,16170,1064
20241217,182900,1053558380,16170,16170,16170,16170,0
20241217,182800,1053558380,16170,16170,16170,16170,0
20241217,182700,1053558380,16170,16170,16170,16170,0
20241217,182600,1053558380,16170,16170,16170,16170,0
20241217,182500,1053558380,16170,16170,16170,16170,0
20241217,182400,1053558380,16170,16170,16170,16170,0
20241217,182300,1053558380,16170,16170,16170,16170,0
20241217,182200,1053558380,16170,16170,16170,16170,0
20241217,182100,1053558380,16170,16170,16170,16170,0
20241217,182000,1053558380,16170,16170,16170,16170,0
20241217,181900,1053558380,16170,16170,16170,16170,0
20241217,181800,1053558380,16170,16170,16170,16170,0
20241217,181700,1053558380,16170,16170,16170,16170,0
20241217,181600,1053558380,16170,16170,16170,16170,0
20241217,181500,1053558380,16170,16170,16170,16170,0
20241217,181400,1053558380,16170,16170,16170,16170,0
20241217,181300,1053558380,16170,16170,16170,16170,0
20241217,181200,1053558380,16170,16170,16170,16170,0
20241217,181100,1053558380,16170,16170,16170,16170,0
20241217,181000,1053558380,16170,16170,16170,16170,0
20241217,180900,1053558380,16170,16170,16170,16170,0
20241217,180800,1053558380,16170,16170,16170,16170,0
20241217,180700,1053558380,16170,16170,16170,16170,0
20241217,180600,1053558380,16170,16170,16170,16170,0
20241217,180500,1053558380,16170,16170,16170,16170,0
20241217,180400,1053558380,16170,16170,16170,16170,0
20241217,180300,1053558380,16170,16170,16170,16170,0
20241217,180200,1053558380,16170,16170,16170,16170,0
20241217,180100,1053558380,16170,16170,16170,16170,0
20241217,180000,1053558380,16170,16170,16170,16170,1064
20241217,175900,1053558380,16170,16170,16170,16170,0
20241217,175800,1053558380,16170,16170,16170,16170,0
20241217,175700,1053558380,16170,16170,16170,16170,0
20241217,175600,1053558380,16170,16170,16170,16170,0
20241217,175500,1053558380,16170,16170,16170,16170,0
20241217,175400,1053558380,16170,16170,16170,16170,0
20241217,175300,1053558380,16170,16170,16170,16170,0
20241217,175200,1053558380,16170,16170,16170,16170,0
20241217,175100,1053558380,16170,16170,16170,16170,0
20241217,175000,1053558380,16170,16170,16170,16170,0
20241217,174900,1053558380,16170,16170,16170,16170,0
20241217,174800,1053558380,16170,16170,16170,16170,0
20241217,174700,1053558380,16170,16170,16170,16170,0
20241217,174600,1053558380,16170,16170,16170,16170,0
20241217,174500,1053558380,16170,16170,16170,16170,0
20241217,174400,1053558380,16170,16170,16170,16170,0
20241217,174300,1053558380,16170,16170,16170,16170,0
20241217,174200,1053558380,16170,16170,16170,16170,0
20241217,174100,1053558380,16170,16170,16170,16170,0
20241217,174000,1053558380,16170,16170,16170,16170,0
20241217,173900,1053558380,16170,16170,16170,16170,0
20241217,173800,1053558380,16170,16170,16170,16170,0
20241217,173700,1053558380,16170,16170,16170,16170,0
20241217,173600,1053558380,16170,16170,16170,16170,0
20241217,173500,1053558380,16170,16170,16170,16170,0
20241217,173400,1053558380,16170,16170,16170,16170,0
20241217,173300,1053558380,16170,16170,16170,16170,0
20241217,173200,1053558380,16170,16170,16170,16170,0
20241217,173100,1053558380,16170,16170,16170,16170,0
20241217,173000,1053558380,16170,16170,16170,16170,1064
20241217,172900,1053558380,16170,16170,16170,16170,0
20241217,172800,1053558380,16170,16170,16170,16170,0
20241217,172700,1053558380,16170,16170,16170,16170,0
20241217,172600,1053558380,16170,16170,16170,16170,0
20241217,172500,1053558380,16170,16170,16170,16170,0
20241217,172400,1053558380,16170,16170,16170,16170,0
20241217,172300,1053558380,16170,16170,16170,16170,0
20241217,172200,1053558380,16170,16170,16170,16170,0
20241217,172100,1053558380,16170,16170,16170,16170,0
20241217,172000,1053558380,16170,16170,16170,16170,0
20241217,171900,1053558380,16170,16170,16170,16170,0
20241217,171800,1053558380,16170,16170,16170,16170,0
20241217,171700,1053558380,16170,16170,16170,16170,0
20241217,171600,1053558380,16170,16170,16170,16170,0
20241217,171500,1053558380,16170,16170,16170,16170,0
20241217,171400,1053558380,16170,16170,16170,16170,0
20241217,171300,1053558380,16170,16170,16170,16170,0
20241217,171200,1053558380,16170,16170,16170,16170,0
20241217,171100,1053558380,16170,16170,16170,16170,0
20241217,171000,1053558380,16170,16170,16170,16170,0
20241217,170900,1053558380,16170,16170,16170,16170,0
20241217,170800,1053558380,16170,16170,16170,16170,0
20241217,170700,1053558380,16170,16170,16170,16170,0
20241217,170600,1053558380,16170,16170,16170,16170,0
20241217,170500,1053558380,16170,16170,16170,16170,0
20241217,170400,1053558380,16170,16170,16170,16170,0
20241217,170300,1053558380,16170,16170,16170,16170,0
20241217,170200,1053558380,16170,16170,16170,16170,0
20241217,170100,1053558380,16170,16170,16170,16170,0
20241217,170000,1053558380,16170,16170,16170,16170,1064
20241217,165900,1053558380,16170,16170,16170,16170,0
20241217,165800,1053558380,16170,16170,16170,16170,0
20241217,165700,1053558380,16170,16170,16170,16170,0
20241217,165600,1053558380,16170,16170,16170,16170,0
20241217,165500,1053558380,16170,16170,16170,16170,0
20241217,165400,1053558380,16170,16170,16170,16170,0
20241217,165300,1053558380,16170,16170,16170,16170,0
20241217,165200,1053558380,16170,16170,16170,16170,0
20241217,165100,1053558380,16170,16170,16170,16170,0
20241217,165000,1053558380,16170,16170,16170,16170,0
20241217,164900,1053558380,16170,16170,16170,16170,0
20241217,164800,1053558380,16170,16170,16170,16170,0
20241217,164700,1053558380,16170,16170,16170,16170,0
20241217,164600,1053558380,16170,16170,16170,16170,0
20241217,164500,1053558380,16170,16170,16170,16170,0
20241217,164400,1053558380,16170,16170,16170,16170,0
20241217,164300,1053558380,16170,16170,16170,16170,0
20241217,164200,1053558380,16170,16170,16170,16170,0
20241217,164100,1053558380,16170,16170,16170,16170,0
20241217,164000,1053558380,16170,16170,16170,16170,0
20241217,163900,1053558380,16170,16170,16170,16170,0
20241217,163800,1053558380,16170,16170,16170,16170,0
20241217,163700,1053558380,16170,16170,16170,16170,0
20241217,163600,1053558380,16170,16170,16170,16170,0
20241217,163500,1053558380,16170,16170,16170,16170,0
20241217,163400,1053558380,16170,16170,16170,16170,0
20241217,163300,1053558380,16170,16170,16170,16170,0
20241217,163200,1053558380,16170,16170,16170,16170,0
20241217,163100,1053558380,16170,16170,16170,16170,0
20241217,163000,1053558380,16170,16170,16170,16170,1064
20241217,162900,1053558380,16170,16170,16170,16170,0
20241217,162800,1053558380,16170,16170,16170,16170,0
20241217,162700,1053558380,16170,16170,16170,16170,0
20241217,162600,1053558380,16170,16170,16170,16170,0
20241217,162500,1053558380,16170,16170,16170,16170,0
20241217,162400,1053558380,16170,16170,16170,16170,0
20241217,162300,1053558380,16170,16170,16170,16170,0
20241217,162200,1053558380,16170,16170,16170,16170,0
20241217,162100,1053558380,16170,16170,16170,16170,0
20241217,162000,1053558380,16170,16170,16170,16170,0
20241217,161900,1053558380,16170,16170,16170,16170,0
20241217,161800,1053558380,16170,16170,16170,16170,0
20241217,161700,1053558380,16170,16170,16170,16170,0
20241217,161600,1053558380,16170,16170,16170,16170,0
20241217,161500,1053558380,16170,16170,16170,16170,0
20241217,161400,1053558380,16170,16170,16170,16170,0
20241217,161300,1053558380,16170,16170,16170,16170,0
20241217,161200,1053558380,16170,16170,16170,16170,0
20241217,161100,1053558380,16170,16170,16170,16170,0
20241217,161000,1053558380,16170,16170,16170,16170,0
20241217,160900,1053558380,16170,16170,16170,16170,0
20241217,160800,1053558380,16170,16170,16170,16170,0
20241217,160700,1053558380,16170,16170,16170,16170,0
20241217,160600,1053558380,16170,16170,16170,16170,0
20241217,160500,1053558380,16170,16170,16170,16170,0
20241217,160400,1053558380,16170,16170,16170,16170,0
20241217,160300,1053558380,16170,16170,16170,16170,0
20241217,160200,1053558380,16170,16170,16170,16170,0
20241217,160100,1053558380,16170,16170,16170,16170,0
20241217,160000,1053558380,16170,16170,16170,16170,1064
20241217,155900,1053558380,16170,16170,16170,16170,0
20241217,155800,1053558380,16170,16170,16170,16170,0
20241217,155700,1053558380,16170,16170,16170,16170,0
20241217,155600,1053558380,16170,16170,16170,16170,0
20241217,155500,1053558380,16170,16170,16170,16170,0
20241217,155400,1053558380,16170,16170,16170,16170,0
20241217,155300,1053558380,16170,16170,16170,16170,0
20241217,155200,1053558380,16170,16170,16170,16170,0
20241217,155100,1053558380,16170,16170,16170,16170,0
20241217,155000,1053558380,16170,16170,16170,16170,0
20241217,154900,1053558380,16170,16170,16170,16170,0
20241217,154800,1053558380,16170,16170,16170,16170,0
20241217,154700,1053558380,16170,16170,16170,16170,0
20241217,154600,1053558380,16170,16170,16170,16170,0
20241217,154500,1053558380,16170,16170,16170,16170,0
20241217,154400,1053558380,16170,16170,16170,16170,0
20241217,154300,1053558380,16170,16170,16170,16170,0
20241217,154200,1053558380,16170,16170,16170,16170,0
20241217,154100,1053558380,16170,16170,16170,16170,0
20241217,154000,1053558380,16170,16170,16170,16170,0
20241217,153900,1053558380,16170,16170,16170,16170,0
20241217,153800,1053558380,16170,16170,16170,16170,0
20241217,153700,1053558380,16170,16170,16170,16170,0
20241217,153600,1053558380,16170,16170,16170,16170,0
20241217,153500,1053558380,16170,16170,16170,16170,0
20241217,153400,1053558380,16170,16170,16170,16170,0
20241217,153300,1053558380,16170,16170,16170,16170,0
20241217,153200,1053558380,16170,16170,16170,16170,0
20241217,153100,1053558380,16170,16170,16170,16170,0
20241217,153000,1053558380,16170,16170,16170,16170,2128
20241217,152900,1036353500,16200,16200,16200,16200,0
20241217,152800,1036353500,16200,16200,16200,16200,0
20241217,152700,1036353500,16200,16200,16200,16200,0
20241217,152600,1036353500,16200,16200,16200,16200,0
20241217,152500,1036353500,16200,16200,16200,16200,0
20241217,152400,1036353500,16200,16200,16200,16200,0
20241217,152300,1036353500,16200,16200,16200,16200,0
20241217,152200,1036353500,16200,16200,16200,16200,0
20241217,152100,1036353500,16200,16200,16200,16200,0
20241217,152000,1036353500,16200,16200,16200,16200,0
20241217,151900,1036353500,16200,16200,16200,16190,179
20241217,151800,1033454170,16200,16200,16200,16190,103
20241217,151700,1031786400,16200,16200,16200,16200,22
20241217,151600,1031430000,16200,16200,16200,16190,28
20241217,151500,1030976430,16190,16200,16200,16190,49
20241217,151400,1030182780,16200,16200,16200,16200,65
20241217,151300,1029129780,16200,16200,16200,16190,64
20241217,151200,1028093330,16200,16200,16200,16190,25
20241217,151100,1027688340,16200,16200,16200,16200,180
20241217,151000,1024772340,16200,16190,16200,16180,223
20241217,150900,1021161910,16190,16200,16200,16190,151
20241217,150800,1018717010,16200,16200,16210,16200,41
20241217,150700,1018052590,16210,16200,16210,16190,251
20241217,150600,1013986380,16200,16200,16200,16200,22
20241217,150500,1013629980,16190,16180,16190,16180,16
20241217,150400,1013370950,16160,16180,16180,16160,86
20241217,150300,1011979490,16160,16160,16160,16160,42
20241217,150200,1011300770,16160,16160,16160,16160,0
20241217,150100,1011300770,16160,16170,16170,16160,251
20241217,150000,1007243570,16190,16190,16190,16190,1
20241217,145900,1007227380,16170,16180,16200,16170,196
20241217,145800,1004056530,16180,16180,16180,16180,5
20241217,145700,1003975630,16170,16190,16190,16170,543
20241217,145600,995191180,16210,16210,16210,16210,0
20241217,145500,995191180,16210,16200,16210,16190,705
20241217,145400,983770580,16200,16230,16230,16200,321
20241217,145300,978568040,16220,16230,16230,16220,3
20241217,145200,978519360,16220,16220,16220,16220,1
20241217,145100,978503140,16220,16220,16220,16220,35
20241217,145000,977935440,16220,16210,16220,16210,13
20241217,144900,977724690,16210,16210,16210,16210,18
20241217,144800,977432910,16210,16220,16220,16210,460
20241217,144700,969976290,16220,16220,16220,16210,11
20241217,144600,969797940,16220,16220,16220,16220,1
20241217,144500,969781720,16220,16220,16220,16220,271
20241217,144400,965386100,16220,16220,16220,16220,1
20241217,144300,965369880,16220,16220,16220,16210,163
20241217,144200,962726030,16220,16230,16230,16220,3
20241217,144100,962677350,16220,16230,16230,16220,23
20241217,144000,962304090,16230,16230,16230,16230,21
20241217,143900,961963260,16230,16230,16230,16220,126
20241217,143800,959919410,16230,16230,16230,16230,0
20241217,143700,959919410,16230,16230,16230,16230,10
20241217,143600,959757110,16230,16240,16240,16230,7
20241217,143500,959643490,16230,16230,16230,16230,98
20241217,143400,958052950,16240,16240,16240,16240,2
20241217,143300,958020470,16250,16240,16250,16240,30
20241217,143200,957533260,16240,16250,16250,16240,26
20241217,143100,957110980,16240,16240,16240,16240,22
20241217,143000,956753700,16240,16240,16240,16240,300
20241217,142900,951881700,16240,16230,16250,16230,76
20241217,142800,950647570,16250,16230,16250,16230,109
20241217,142700,948877410,16230,16230,16230,16230,5
20241217,142600,948796260,16230,16230,16240,16230,8
20241217,142500,948666400,16230,16230,16230,16230,84
20241217,142400,947303080,16220,16220,16220,16220,1
20241217,142300,947286860,16230,16220,16230,16220,309
20241217,142200,942272090,16220,16230,16230,16220,23
20241217,142100,941898830,16230,16230,16230,16230,1
20241217,142000,941882600,16230,16210,16230,16210,18
20241217,141900,941590790,16230,16250,16250,16230,59
20241217,141800,940632080,16250,16230,16250,16230,151
20241217,141700,938178860,16230,16230,16230,16230,0
20241217,141600,938178860,16230,16240,16240,16230,2
20241217,141500,938146390,16250,16220,16250,16220,361
20241217,141400,932285120,16230,16230,16230,16220,4
20241217,141300,932220210,16220,16180,16220,16180,718
20241217,141200,920588290,16180,16160,16200,16160,493
20241217,141100,912613780,16170,16180,16200,16160,868
20241217,141000,898577680,16180,16200,16210,16170,1861
20241217,140900,868454940,16200,16200,16200,16200,1
20241217,140800,868438740,16220,16220,16220,16210,89
20241217,140700,866995240,16220,16230,16230,16220,71
20241217,140600,865843520,16230,16230,16230,16230,54
20241217,140500,864967100,16220,16220,16230,16220,18
20241217,140400,864675130,16220,16210,16220,16210,679
20241217,140300,853662460,16210,16220,16220,16210,4
20241217,140200,853597590,16210,16220,16230,16210,251
20241217,140100,849526850,16210,16170,16220,16170,665
20241217,140000,838763510,16170,16240,16240,16160,4489
20241217,135900,766018300,16260,16250,16260,16250,210
20241217,135800,762605790,16250,16250,16250,16240,491
20241217,135700,754627220,16260,16260,16260,16260,0
20241217,135600,754627220,16260,16250,16260,16250,182
20241217,135500,751669640,16250,16240,16260,16240,14
20241217,135400,751442130,16250,16220,16250,16220,369
20241217,135300,745450100,16230,16230,16230,16230,3
20241217,135200,745401410,16230,16230,16230,16230,38
20241217,135100,744784670,16230,16220,16230,16220,147
20241217,135000,742399120,16220,16220,16220,16220,52
20241217,134900,741555680,16230,16180,16260,16180,2453
20241217,134800,701774600,16180,16170,16180,16160,503
20241217,134700,693640290,16170,16160,16170,16150,23
20241217,134600,693268610,16160,16160,16160,16160,0
20241217,134500,693268610,16160,16160,16160,16160,98
20241217,134400,691684930,16160,16160,16160,16160,3
20241217,134300,691636450,16150,16150,16150,16150,1
20241217,134200,691620300,16150,16150,16150,16150,0
20241217,134100,691620300,16150,16150,16150,16150,23
20241217,134000,691248850,16140,16140,16140,16140,1
20241217,133900,691232710,16150,16150,16150,16150,138
20241217,133800,689004010,16150,16150,16150,16150,7
20241217,133700,688890960,16140,16140,16140,16140,0
20241217,133600,688890960,16140,16140,16140,16140,2
20241217,133500,688858680,16130,16130,16130,16130,18
20241217,133400,688568340,16150,16150,16150,16150,3
20241217,133300,688519890,16150,16140,16150,16140,109
20241217,133200,686760620,16130,16130,16130,16130,1
20241217,133100,686744490,16130,16140,16140,16130,27
20241217,133000,686308720,16140,16120,16140,16120,4
20241217,132900,686244200,16110,16110,16110,16110,0
20241217,132800,686244200,16110,16110,16110,16110,1
20241217,132700,686228090,16120,16140,16150,16120,402
20241217,132600,679743910,16120,16120,16120,16120,3
20241217,132500,679695550,16110,16110,16110,16110,81
20241217,132400,678390640,16130,16150,16150,16130,381
20241217,132300,672241390,16160,16160,16160,16160,3
20241217,132200,672192910,16160,16160,16160,16160,59
20241217,132100,671239470,16160,16170,16170,16160,98
20241217,132000,669655400,16170,16170,16170,16160,56
20241217,131900,668750030,16170,16160,16170,16160,58
20241217,131800,667812380,16160,16150,16160,16150,83
20241217,131700,666471520,16140,16150,16150,16140,37
20241217,131600,665873980,16150,16140,16170,16140,270
20241217,131500,661513250,16140,16140,16140,16140,53
20241217,131400,660657830,16150,16140,16150,16130,86
20241217,131300,659269610,16150,16150,16150,16130,74
20241217,131200,658075500,16140,16110,16150,16110,63
20241217,131100,657059360,16120,16120,16140,16100,543
20241217,131000,648308880,16120,16130,16130,16100,311
20241217,130900,643295900,16130,16080,16130,16080,293
20241217,130800,638579650,16080,16070,16080,16070,38
20241217,130700,637968810,16060,16040,16060,16040,26
20241217,130600,637551500,16030,16030,16050,16030,103
20241217,130500,635900390,16030,16030,16030,16030,65
20241217,130400,634858440,16030,16030,16030,16030,112
20241217,130300,633063080,16020,16020,16020,16020,1
20241217,130200,633047060,16030,16030,16030,16030,11
20241217,130100,632870730,16030,16020,16030,16020,49
20241217,130000,632085450,16020,16020,16020,16020,3
20241217,125900,632037390,16010,16010,16010,16010,45
20241217,125800,631316940,16020,16020,16020,16020,11
20241217,125700,631140720,16020,16020,16020,16020,3
20241217,125600,631092660,16010,16010,16020,16010,294
20241217,125500,626385690,16020,16010,16030,16010,3
20241217,125400,626337630,16010,16050,16050,16010,1543
20241217,125300,601611880,16060,16070,16070,16060,198
20241217,125200,598431960,16070,16060,16070,16060,41
20241217,125100,597773470,16070,16080,16080,16060,200
20241217,125000,594560340,16080,16080,16080,16080,0
20241217,124900,594560340,16080,16080,16080,16080,1
20241217,124800,594544260,16080,16080,16080,16070,5
20241217,124700,594463870,16080,16080,16080,16080,4
20241217,124600,594399550,16080,16080,16080,16080,10
20241217,124500,594238750,16080,16080,16080,16080,0
20241217,124400,594238750,16080,16080,16080,16080,63
20241217,124300,593225710,16090,16090,16090,16090,4
20241217,124200,593161350,16090,16090,16090,16090,12
20241217,124100,592968270,16100,16090,16100,16090,24
20241217,124000,592581880,16100,16100,16100,16100,0
20241217,123900,592581880,16100,16090,16100,16090,49
20241217,123800,591793460,16080,16080,16080,16080,0
20241217,123700,591793460,16080,16090,16090,16080,5
20241217,123600,591713020,16100,16100,16100,16100,0
20241217,123500,591713020,16100,16090,16100,16090,5
20241217,123400,591632530,16080,16080,16080,16080,0
20241217,123300,591632530,16080,16080,16080,16080,1
20241217,123200,591616450,16090,16080,16090,16080,41
20241217,123100,590957140,16150,16070,16150,16060,462
20241217,123000,583525770,16070,16070,16070,16070,57
20241217,122900,582609780,16070,16080,16080,16070,4
20241217,122800,582545470,16080,16080,16080,16080,0
20241217,122700,582545470,16080,16080,16080,16080,0
20241217,122600,582545470,16080,16070,16080,16070,2
20241217,122500,582513320,16070,16080,16080,16070,113
20241217,122400,580697280,16080,16080,16080,16080,11
20241217,122300,580520400,16070,16070,16070,16070,1
20241217,122200,580504330,16070,16070,16070,16070,1
20241217,122100,580488260,16080,16080,16080,16080,2
20241217,122000,580456100,16080,16080,16100,16080,13
20241217,121900,580246990,16080,16080,16080,16080,3
20241217,121800,580198750,16070,16080,16080,16070,2
20241217,121700,580166600,16080,16080,16080,16080,37
20241217,121600,579571640,16080,16080,16080,16080,2
20241217,121500,579539480,16070,16070,16070,16070,1
20241217,121400,579523410,16080,16080,16080,16080,0
20241217,121300,579523410,16080,16080,16080,16080,4
20241217,121200,579459090,16070,16070,16070,16070,0
20241217,121100,579459090,16070,16070,16070,16070,1
20241217,121000,579443020,16070,16070,16070,16070,5
20241217,120900,579362670,16070,16080,16080,16070,49
20241217,120800,578574820,16080,16080,16080,16080,3
20241217,120700,578526580,16070,16070,16070,16070,28
20241217,120600,578076620,16070,16070,16070,16070,48
20241217,120500,577305260,16070,16080,16080,16070,137
20241217,120400,575102440,16080,16080,16080,16080,1
20241217,120300,575086360,16080,16080,16080,16080,35
20241217,120200,574523560,16090,16090,16090,16090,0
20241217,120100,574523560,16090,16090,16090,16080,119
20241217,120000,572609850,16100,16110,16110,16090,179
20241217,115900,569728300,16130,16120,16130,16120,17
20241217,115800,569454140,16140,16110,16140,16110,40
20241217,115700,568809700,16100,16100,16100,16100,0
20241217,115600,568809700,16100,16090,16110,16090,222
20241217,115500,565233650,16100,16090,16100,16090,4
20241217,115400,565169260,16100,16100,16100,16100,1
20241217,115300,565153160,16090,16090,16090,16090,1
20241217,115200,565137070,16100,16100,16100,16100,0
20241217,115100,565137070,16100,16100,16100,16100,3
20241217,115000,565088770,16110,16110,16110,16110,0
20241217,114900,565088770,16110,16080,16110,16080,388
20241217,114800,558841670,16090,16090,16090,16090,0
20241217,114700,558841670,16090,16090,16090,16090,4
20241217,114600,558777310,16090,16090,16090,16090,0
20241217,114500,558777310,16090,16080,16090,16080,263
20241217,114400,554545650,16090,16090,16090,16090,0
20241217,114300,554545650,16090,16090,16090,16090,0
20241217,114200,554545650,16090,16080,16090,16080,2
20241217,114100,554513480,16070,16060,16080,16060,87
20241217,114000,553115880,16070,16070,16070,16070,1
20241217,113900,553099810,16070,16060,16070,16060,757
20241217,113800,540937140,16070,16080,16090,16060,867
20241217,113700,527010840,16090,16090,16090,16090,4
20241217,113600,526946480,16090,16090,16090,16090,35
20241217,113500,526383330,16100,16100,16100,16100,3
20241217,113400,526335030,16100,16090,16100,16090,169
20241217,113300,523615800,16090,16090,16090,16090,0
20241217,113200,523615800,16090,16070,16090,16070,19
20241217,113100,523310390,16070,16070,16070,16070,1
20241217,113000,523294320,16080,16090,16090,16080,6
20241217,112900,523197790,16090,16080,16090,16080,73
20241217,112800,522023230,16080,16080,16080,16070,982
20241217,112700,506232940,16080,16080,16080,16080,58
20241217,112600,505300300,16090,16090,16090,16090,3
20241217,112500,505252030,16080,16080,16080,16080,40
20241217,112400,504608830,16080,16090,16090,16080,54
20241217,112300,503740490,16090,16150,16150,16090,2209
20241217,112200,468165320,16150,16150,16150,16150,0
20241217,112100,468165320,16150,16150,16150,16150,3
20241217,112000,468116870,16130,16150,16160,16130,291
20241217,111900,463419210,16150,16150,16150,16150,2
20241217,111800,463386910,16160,16180,16180,16160,228
20241217,111700,459700120,16190,16180,16200,16180,497
20241217,111600,451653390,16190,16190,16190,16180,52
20241217,111500,450811520,16180,16180,16180,16180,38
20241217,111400,450196680,16180,16180,16180,16180,0
20241217,111300,450196680,16180,16180,16180,16180,1
20241217,111200,450180500,16170,16170,16170,16170,1
20241217,111100,450164330,16160,16150,16160,16150,190
20241217,111000,447094000,16150,16140,16150,16140,21
20241217,110900,446755050,16140,16140,16140,16140,3
20241217,110800,446706630,16150,16140,16150,16140,4
20241217,110700,446642040,16150,16150,16150,16150,0
20241217,110600,446642040,16150,16150,16150,16150,6
20241217,110500,446545140,16140,16140,16140,16140,1
20241217,110400,446529000,16150,16150,16150,16150,1
20241217,110300,446512850,16140,16140,16140,16140,112
20241217,110200,444705170,16150,16150,16150,16150,3
20241217,110100,444656720,16140,16140,16140,16140,1
20241217,110000,444640580,16150,16150,16150,16150,3
20241217,105900,444592130,16150,16150,16150,16150,0
20241217,105800,444592130,16150,16150,16150,16150,0
20241217,105700,444592130,16150,16150,16150,16140,29
20241217,105600,444123790,16150,16150,16150,16150,0
20241217,105500,444123790,16150,16140,16150,16140,3
20241217,105400,444075350,16150,16160,16160,16150,32
20241217,105300,443558540,16160,16160,16160,16160,0
20241217,105200,443558540,16160,16160,16160,16160,25
20241217,105100,443154540,16160,16160,16160,16160,3
20241217,105000,443106060,16160,16150,16160,16150,2
20241217,104900,443073750,16160,16160,16160,16160,24
20241217,104800,442685910,16170,16180,16180,16170,121
20241217,104700,440729310,16180,16180,16180,16180,0
20241217,104600,440729310,16180,16180,16190,16180,15
20241217,104500,440486570,16180,16180,16180,16180,90
20241217,104400,439030370,16180,16180,16180,16180,4
20241217,104300,438965650,16170,16180,16180,16170,150
20241217,104200,436539280,16170,16180,16180,16170,33
20241217,104100,436005650,16180,16180,16180,16180,38
20241217,104000,435390810,16190,16190,16190,16190,0
20241217,103900,435390810,16190,16180,16190,16180,8
20241217,103800,435261320,16180,16180,16180,16180,0
20241217,103700,435261320,16180,16170,16180,16170,95
20241217,103600,433725160,16170,16160,16170,16160,121
20241217,103500,431769790,16160,16160,16160,16150,5
20241217,103400,431689000,16160,16160,16160,16160,1
20241217,103300,431672840,16160,16160,16160,16160,3
20241217,103200,431624360,16160,16140,16160,16140,367
20241217,103100,425697810,16140,16140,16140,16140,201
20241217,103000,422453670,16160,16160,16160,16160,56
20241217,102900,421548710,16170,16170,16170,16170,0
20241217,102800,421548710,16170,16160,16170,16160,8
20241217,102700,421419360,16160,16150,16160,16150,128
20241217,102600,419350890,16140,16140,16140,16140,0
20241217,102500,419350890,16140,16140,16140,16140,3
20241217,102400,419302470,16140,16170,16180,16140,10
20241217,102300,419140840,16180,16140,16180,16140,12
20241217,102200,418946820,16140,16130,16140,16130,107
20241217,102100,417219850,16140,16120,16140,16120,8
20241217,102000,417090770,16120,16120,16120,16120,1
20241217,101900,417074650,16120,16120,16130,16120,9
20241217,101800,416929560,16120,16120,16130,16120,51
20241217,101700,416107000,16120,16120,16130,16120,376
20241217,101600,410045750,16130,16160,16160,16130,337
20241217,101500,404606050,16160,16160,16160,16160,206
20241217,101400,401277090,16160,16150,16160,16150,75
20241217,101300,400065830,16140,16140,16140,16140,0
20241217,101200,400065830,16140,16140,16140,16140,1
20241217,101100,400049690,16150,16150,16150,16150,43
20241217,101000,399355240,16140,16130,16150,16130,320
20241217,100900,394190430,16120,16120,16120,16120,0
20241217,100800,394190430,16120,16110,16120,16110,22
20241217,100700,393835970,16100,16120,16120,16100,109
20241217,100600,392079940,16130,16130,16130,16130,0
20241217,100500,392079940,16130,16130,16130,16130,1
20241217,100400,392063810,16130,16100,16130,16100,583
20241217,100300,382673970,16110,16110,16110,16110,0
20241217,100200,382673970,16110,16120,16120,16110,139
20241217,100100,380434080,16120,16150,16150,16120,829
20241217,100000,367052140,16160,16160,16160,16160,1
20241217,095900,367035980,16150,16150,16150,16150,0
20241217,095800,367035980,16150,16150,16150,16150,213
20241217,095700,363596030,16150,16160,16200,16150,1088
20241217,095600,346024200,16150,16160,16160,16150,40
20241217,095500,345378130,16180,16180,16180,16180,0
20241217,095400,345378130,16180,16190,16190,16180,281
20241217,095300,340829410,16200,16200,16200,16200,4
20241217,095200,340764610,16200,16200,16200,16200,0
20241217,095100,340764610,16200,16210,16210,16200,54
20241217,095000,339889800,16210,16200,16210,16190,59
20241217,094900,338933980,16210,16210,16210,16210,3
20241217,094800,338885350,16210,16210,16210,16210,1
20241217,094700,338869140,16210,16210,16210,16210,13
20241217,094600,338658410,16200,16200,16200,16200,0
20241217,094500,338658410,16200,16220,16220,16200,8
20241217,094400,338528670,16240,16220,16240,16220,47
20241217,094300,337766310,16220,16220,16220,16220,0
20241217,094200,337766310,16220,16240,16240,16220,76
20241217,094100,336532770,16250,16200,16250,16200,286
20241217,094000,331896240,16200,16190,16210,16190,618
20241217,093900,321879930,16200,16200,16200,16200,0
20241217,093800,321879930,16200,16220,16220,16200,278
20241217,093700,317376010,16230,16240,16240,16230,211
20241217,093600,313950520,16240,16240,16240,16240,7
20241217,093500,313836840,16240,16240,16240,16240,4
20241217,093400,313771880,16250,16270,16300,16240,1093
20241217,093300,295997490,16290,16240,16300,16240,958
20241217,093200,280400560,16240,16240,16240,16240,0
20241217,093100,280400560,16240,16220,16240,16220,247
20241217,093000,276391580,16220,16210,16220,16210,2
20241217,092900,276359150,16220,16220,16220,16220,0
20241217,092800,276359150,16220,16190,16220,16190,2
20241217,092700,276326740,16180,16180,16180,16180,13
20241217,092600,276116400,16180,16210,16220,16180,307
20241217,092500,271146410,16200,16160,16200,16160,151
20241217,092400,268704800,16170,16150,16170,16130,5729
20241217,092300,176187710,16170,16170,16170,16170,152
20241217,092200,173729870,16180,16200,16200,16180,210
20241217,092100,170331090,16200,16220,16220,16200,98
20241217,092000,168743470,16200,16260,16260,16200,970
20241217,091900,152991110,16260,16260,16260,16260,178
20241217,091800,150096830,16260,16260,16260,16260,6
20241217,091700,149999270,16260,16260,16260,16250,484
20241217,091600,142133260,16260,16250,16260,16250,258
20241217,091500,137940750,16250,16240,16290,16240,2172
20241217,091400,102635600,16250,16250,16250,16250,167
20241217,091300,99921850,16250,16250,16250,16250,2
20241217,091200,99889350,16250,16270,16270,16250,202
20241217,091100,96605730,16300,16300,16300,16300,0
20241217,091000,96605730,16300,16320,16320,16290,193
20241217,090900,93460520,16320,16310,16330,16310,788
20241217,090800,80598710,16310,16310,16330,16310,1670
20241217,090700,53349300,16310,16300,16330,16300,588
20241217,090600,43754890,16280,16290,16310,16280,403
20241217,090500,37187350,16290,16230,16300,16230,1001
20241217,090400,20918940,16230,16220,16230,16200,38
20241217,090300,20303270,16220,16190,16230,16190,480
20241217,090200,12523760,16150,16190,16190,16150,101
20241217,090100,10892570,16150,16170,16210,16150,112
20241217,090000,9082520,16210,16140,16210,16140,562