KissMeData/265520/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,210300,1657188060,16210,16210,16210,16210,1319
20241223,210200,1657188060,16210,16210,16210,16210,0
20241223,210100,1657188060,16210,16210,16210,16210,0
20241223,210000,1657188060,16210,16210,16210,16210,0
20241223,205900,1657188060,16210,16210,16210,16210,0
20241223,205800,1657188060,16210,16210,16210,16210,0
20241223,205700,1657188060,16210,16210,16210,16210,0
20241223,205600,1657188060,16210,16210,16210,16210,0
20241223,205500,1657188060,16210,16210,16210,16210,0
20241223,205400,1657188060,16210,16210,16210,16210,0
20241223,205300,1657188060,16210,16210,16210,16210,0
20241223,205200,1657188060,16210,16210,16210,16210,0
20241223,205100,1657188060,16210,16210,16210,16210,0
20241223,205000,1657188060,16210,16210,16210,16210,0
20241223,204900,1657188060,16210,16210,16210,16210,0
20241223,204800,1657188060,16210,16210,16210,16210,0
20241223,204700,1657188060,16210,16210,16210,16210,0
20241223,204600,1657188060,16210,16210,16210,16210,0
20241223,204500,1657188060,16210,16210,16210,16210,0
20241223,204400,1657188060,16210,16210,16210,16210,0
20241223,204300,1657188060,16210,16210,16210,16210,0
20241223,204200,1657188060,16210,16210,16210,16210,0
20241223,204100,1657188060,16210,16210,16210,16210,0
20241223,204000,1657188060,16210,16210,16210,16210,0
20241223,203900,1657188060,16210,16210,16210,16210,0
20241223,203800,1657188060,16210,16210,16210,16210,0
20241223,203700,1657188060,16210,16210,16210,16210,0
20241223,203600,1657188060,16210,16210,16210,16210,0
20241223,203500,1657188060,16210,16210,16210,16210,0
20241223,203400,1657188060,16210,16210,16210,16210,0
20241223,203300,1657188060,16210,16210,16210,16210,1319
20241223,203200,1657188060,16210,16210,16210,16210,0
20241223,203100,1657188060,16210,16210,16210,16210,0
20241223,203000,1657188060,16210,16210,16210,16210,0
20241223,202900,1657188060,16210,16210,16210,16210,0
20241223,202800,1657188060,16210,16210,16210,16210,0
20241223,202700,1657188060,16210,16210,16210,16210,0
20241223,202600,1657188060,16210,16210,16210,16210,0
20241223,202500,1657188060,16210,16210,16210,16210,0
20241223,202400,1657188060,16210,16210,16210,16210,0
20241223,202300,1657188060,16210,16210,16210,16210,0
20241223,202200,1657188060,16210,16210,16210,16210,0
20241223,202100,1657188060,16210,16210,16210,16210,0
20241223,202000,1657188060,16210,16210,16210,16210,0
20241223,201900,1657188060,16210,16210,16210,16210,0
20241223,201800,1657188060,16210,16210,16210,16210,0
20241223,201700,1657188060,16210,16210,16210,16210,0
20241223,201600,1657188060,16210,16210,16210,16210,0
20241223,201500,1657188060,16210,16210,16210,16210,0
20241223,201400,1657188060,16210,16210,16210,16210,0
20241223,201300,1657188060,16210,16210,16210,16210,0
20241223,201200,1657188060,16210,16210,16210,16210,0
20241223,201100,1657188060,16210,16210,16210,16210,0
20241223,201000,1657188060,16210,16210,16210,16210,0
20241223,200900,1657188060,16210,16210,16210,16210,0
20241223,200800,1657188060,16210,16210,16210,16210,0
20241223,200700,1657188060,16210,16210,16210,16210,0
20241223,200600,1657188060,16210,16210,16210,16210,0
20241223,200500,1657188060,16210,16210,16210,16210,0
20241223,200400,1657188060,16210,16210,16210,16210,0
20241223,200300,1657188060,16210,16210,16210,16210,1319
20241223,200200,1657188060,16210,16210,16210,16210,0
20241223,200100,1657188060,16210,16210,16210,16210,0
20241223,200000,1657188060,16210,16210,16210,16210,0
20241223,195900,1657188060,16210,16210,16210,16210,0
20241223,195800,1657188060,16210,16210,16210,16210,0
20241223,195700,1657188060,16210,16210,16210,16210,0
20241223,195600,1657188060,16210,16210,16210,16210,0
20241223,195500,1657188060,16210,16210,16210,16210,0
20241223,195400,1657188060,16210,16210,16210,16210,0
20241223,195300,1657188060,16210,16210,16210,16210,0
20241223,195200,1657188060,16210,16210,16210,16210,0
20241223,195100,1657188060,16210,16210,16210,16210,0
20241223,195000,1657188060,16210,16210,16210,16210,0
20241223,194900,1657188060,16210,16210,16210,16210,0
20241223,194800,1657188060,16210,16210,16210,16210,0
20241223,194700,1657188060,16210,16210,16210,16210,0
20241223,194600,1657188060,16210,16210,16210,16210,0
20241223,194500,1657188060,16210,16210,16210,16210,0
20241223,194400,1657188060,16210,16210,16210,16210,0
20241223,194300,1657188060,16210,16210,16210,16210,0
20241223,194200,1657188060,16210,16210,16210,16210,0
20241223,194100,1657188060,16210,16210,16210,16210,0
20241223,194000,1657188060,16210,16210,16210,16210,0
20241223,193900,1657188060,16210,16210,16210,16210,0
20241223,193800,1657188060,16210,16210,16210,16210,0
20241223,193700,1657188060,16210,16210,16210,16210,0
20241223,193600,1657188060,16210,16210,16210,16210,0
20241223,193500,1657188060,16210,16210,16210,16210,0
20241223,193400,1657188060,16210,16210,16210,16210,0
20241223,193300,1657188060,16210,16210,16210,16210,1319
20241223,193200,1657188060,16210,16210,16210,16210,0
20241223,193100,1657188060,16210,16210,16210,16210,0
20241223,193000,1657188060,16210,16210,16210,16210,0
20241223,192900,1657188060,16210,16210,16210,16210,0
20241223,192800,1657188060,16210,16210,16210,16210,0
20241223,192700,1657188060,16210,16210,16210,16210,0
20241223,192600,1657188060,16210,16210,16210,16210,0
20241223,192500,1657188060,16210,16210,16210,16210,0
20241223,192400,1657188060,16210,16210,16210,16210,0
20241223,192300,1657188060,16210,16210,16210,16210,0
20241223,192200,1657188060,16210,16210,16210,16210,0
20241223,192100,1657188060,16210,16210,16210,16210,0
20241223,192000,1657188060,16210,16210,16210,16210,0
20241223,191900,1657188060,16210,16210,16210,16210,0
20241223,191800,1657188060,16210,16210,16210,16210,0
20241223,191700,1657188060,16210,16210,16210,16210,0
20241223,191600,1657188060,16210,16210,16210,16210,0
20241223,191500,1657188060,16210,16210,16210,16210,0
20241223,191400,1657188060,16210,16210,16210,16210,0
20241223,191300,1657188060,16210,16210,16210,16210,0
20241223,191200,1657188060,16210,16210,16210,16210,0
20241223,191100,1657188060,16210,16210,16210,16210,0
20241223,191000,1657188060,16210,16210,16210,16210,0
20241223,190900,1657188060,16210,16210,16210,16210,0
20241223,190800,1657188060,16210,16210,16210,16210,0
20241223,190700,1657188060,16210,16210,16210,16210,0
20241223,190600,1657188060,16210,16210,16210,16210,0
20241223,190500,1657188060,16210,16210,16210,16210,0
20241223,190400,1657188060,16210,16210,16210,16210,0
20241223,190300,1657188060,16210,16210,16210,16210,1319
20241223,190200,1657188060,16210,16210,16210,16210,0
20241223,190100,1657188060,16210,16210,16210,16210,0
20241223,190000,1657188060,16210,16210,16210,16210,0
20241223,185900,1657188060,16210,16210,16210,16210,0
20241223,185800,1657188060,16210,16210,16210,16210,0
20241223,185700,1657188060,16210,16210,16210,16210,0
20241223,185600,1657188060,16210,16210,16210,16210,0
20241223,185500,1657188060,16210,16210,16210,16210,0
20241223,185400,1657188060,16210,16210,16210,16210,0
20241223,185300,1657188060,16210,16210,16210,16210,0
20241223,185200,1657188060,16210,16210,16210,16210,0
20241223,185100,1657188060,16210,16210,16210,16210,0
20241223,185000,1657188060,16210,16210,16210,16210,0
20241223,184900,1657188060,16210,16210,16210,16210,0
20241223,184800,1657188060,16210,16210,16210,16210,0
20241223,184700,1657188060,16210,16210,16210,16210,0
20241223,184600,1657188060,16210,16210,16210,16210,0
20241223,184500,1657188060,16210,16210,16210,16210,0
20241223,184400,1657188060,16210,16210,16210,16210,0
20241223,184300,1657188060,16210,16210,16210,16210,0
20241223,184200,1657188060,16210,16210,16210,16210,0
20241223,184100,1657188060,16210,16210,16210,16210,0
20241223,184000,1657188060,16210,16210,16210,16210,0
20241223,183900,1657188060,16210,16210,16210,16210,0
20241223,183800,1657188060,16210,16210,16210,16210,0
20241223,183700,1657188060,16210,16210,16210,16210,0
20241223,183600,1657188060,16210,16210,16210,16210,0
20241223,183500,1657188060,16210,16210,16210,16210,0
20241223,183400,1657188060,16210,16210,16210,16210,0
20241223,183300,1657188060,16210,16210,16210,16210,1319
20241223,183200,1657188060,16210,16210,16210,16210,0
20241223,183100,1657188060,16210,16210,16210,16210,0
20241223,183000,1657188060,16210,16210,16210,16210,0
20241223,182900,1657188060,16210,16210,16210,16210,0
20241223,182800,1657188060,16210,16210,16210,16210,0
20241223,182700,1657188060,16210,16210,16210,16210,0
20241223,182600,1657188060,16210,16210,16210,16210,0
20241223,182500,1657188060,16210,16210,16210,16210,0
20241223,182400,1657188060,16210,16210,16210,16210,0
20241223,182300,1657188060,16210,16210,16210,16210,0
20241223,182200,1657188060,16210,16210,16210,16210,0
20241223,182100,1657188060,16210,16210,16210,16210,0
20241223,182000,1657188060,16210,16210,16210,16210,0
20241223,181900,1657188060,16210,16210,16210,16210,0
20241223,181800,1657188060,16210,16210,16210,16210,0
20241223,181700,1657188060,16210,16210,16210,16210,0
20241223,181600,1657188060,16210,16210,16210,16210,0
20241223,181500,1657188060,16210,16210,16210,16210,0
20241223,181400,1657188060,16210,16210,16210,16210,0
20241223,181300,1657188060,16210,16210,16210,16210,0
20241223,181200,1657188060,16210,16210,16210,16210,0
20241223,181100,1657188060,16210,16210,16210,16210,0
20241223,181000,1657188060,16210,16210,16210,16210,0
20241223,180900,1657188060,16210,16210,16210,16210,0
20241223,180800,1657188060,16210,16210,16210,16210,0
20241223,180700,1657188060,16210,16210,16210,16210,0
20241223,180600,1657188060,16210,16210,16210,16210,0
20241223,180500,1657188060,16210,16210,16210,16210,0
20241223,180400,1657188060,16210,16210,16210,16210,0
20241223,180300,1657188060,16210,16210,16210,16210,1319
20241223,180200,1657188060,16210,16210,16210,16210,0
20241223,180100,1657188060,16210,16210,16210,16210,0
20241223,180000,1657188060,16210,16210,16210,16210,0
20241223,175900,1657188060,16210,16210,16210,16210,0
20241223,175800,1657188060,16210,16210,16210,16210,0
20241223,175700,1657188060,16210,16210,16210,16210,0
20241223,175600,1657188060,16210,16210,16210,16210,0
20241223,175500,1657188060,16210,16210,16210,16210,0
20241223,175400,1657188060,16210,16210,16210,16210,0
20241223,175300,1657188060,16210,16210,16210,16210,0
20241223,175200,1657188060,16210,16210,16210,16210,0
20241223,175100,1657188060,16210,16210,16210,16210,0
20241223,175000,1657188060,16210,16210,16210,16210,0
20241223,174900,1657188060,16210,16210,16210,16210,0
20241223,174800,1657188060,16210,16210,16210,16210,0
20241223,174700,1657188060,16210,16210,16210,16210,0
20241223,174600,1657188060,16210,16210,16210,16210,0
20241223,174500,1657188060,16210,16210,16210,16210,0
20241223,174400,1657188060,16210,16210,16210,16210,0
20241223,174300,1657188060,16210,16210,16210,16210,0
20241223,174200,1657188060,16210,16210,16210,16210,0
20241223,174100,1657188060,16210,16210,16210,16210,0
20241223,174000,1657188060,16210,16210,16210,16210,0
20241223,173900,1657188060,16210,16210,16210,16210,0
20241223,173800,1657188060,16210,16210,16210,16210,0
20241223,173700,1657188060,16210,16210,16210,16210,0
20241223,173600,1657188060,16210,16210,16210,16210,0
20241223,173500,1657188060,16210,16210,16210,16210,0
20241223,173400,1657188060,16210,16210,16210,16210,0
20241223,173300,1657188060,16210,16210,16210,16210,1319
20241223,173200,1657188060,16210,16210,16210,16210,0
20241223,173100,1657188060,16210,16210,16210,16210,0
20241223,173000,1657188060,16210,16210,16210,16210,0
20241223,172900,1657188060,16210,16210,16210,16210,0
20241223,172800,1657188060,16210,16210,16210,16210,0
20241223,172700,1657188060,16210,16210,16210,16210,0
20241223,172600,1657188060,16210,16210,16210,16210,0
20241223,172500,1657188060,16210,16210,16210,16210,0
20241223,172400,1657188060,16210,16210,16210,16210,0
20241223,172300,1657188060,16210,16210,16210,16210,0
20241223,172200,1657188060,16210,16210,16210,16210,0
20241223,172100,1657188060,16210,16210,16210,16210,0
20241223,172000,1657188060,16210,16210,16210,16210,0
20241223,171900,1657188060,16210,16210,16210,16210,0
20241223,171800,1657188060,16210,16210,16210,16210,0
20241223,171700,1657188060,16210,16210,16210,16210,0
20241223,171600,1657188060,16210,16210,16210,16210,0
20241223,171500,1657188060,16210,16210,16210,16210,0
20241223,171400,1657188060,16210,16210,16210,16210,0
20241223,171300,1657188060,16210,16210,16210,16210,0
20241223,171200,1657188060,16210,16210,16210,16210,0
20241223,171100,1657188060,16210,16210,16210,16210,0
20241223,171000,1657188060,16210,16210,16210,16210,0
20241223,170900,1657188060,16210,16210,16210,16210,0
20241223,170800,1657188060,16210,16210,16210,16210,0
20241223,170700,1657188060,16210,16210,16210,16210,0
20241223,170600,1657188060,16210,16210,16210,16210,0
20241223,170500,1657188060,16210,16210,16210,16210,0
20241223,170400,1657188060,16210,16210,16210,16210,0
20241223,170300,1657188060,16210,16210,16210,16210,1319
20241223,170200,1657188060,16210,16210,16210,16210,0
20241223,170100,1657188060,16210,16210,16210,16210,0
20241223,170000,1657188060,16210,16210,16210,16210,0
20241223,165900,1657188060,16210,16210,16210,16210,0
20241223,165800,1657188060,16210,16210,16210,16210,0
20241223,165700,1657188060,16210,16210,16210,16210,0
20241223,165600,1657188060,16210,16210,16210,16210,0
20241223,165500,1657188060,16210,16210,16210,16210,0
20241223,165400,1657188060,16210,16210,16210,16210,0
20241223,165300,1657188060,16210,16210,16210,16210,0
20241223,165200,1657188060,16210,16210,16210,16210,0
20241223,165100,1657188060,16210,16210,16210,16210,0
20241223,165000,1657188060,16210,16210,16210,16210,0
20241223,164900,1657188060,16210,16210,16210,16210,0
20241223,164800,1657188060,16210,16210,16210,16210,0
20241223,164700,1657188060,16210,16210,16210,16210,0
20241223,164600,1657188060,16210,16210,16210,16210,0
20241223,164500,1657188060,16210,16210,16210,16210,0
20241223,164400,1657188060,16210,16210,16210,16210,0
20241223,164300,1657188060,16210,16210,16210,16210,0
20241223,164200,1657188060,16210,16210,16210,16210,0
20241223,164100,1657188060,16210,16210,16210,16210,0
20241223,164000,1657188060,16210,16210,16210,16210,0
20241223,163900,1657188060,16210,16210,16210,16210,0
20241223,163800,1657188060,16210,16210,16210,16210,0
20241223,163700,1657188060,16210,16210,16210,16210,0
20241223,163600,1657188060,16210,16210,16210,16210,0
20241223,163500,1657188060,16210,16210,16210,16210,0
20241223,163400,1657188060,16210,16210,16210,16210,0
20241223,163300,1657188060,16210,16210,16210,16210,1319
20241223,163200,1657188060,16210,16210,16210,16210,0
20241223,163100,1657188060,16210,16210,16210,16210,0
20241223,163000,1657188060,16210,16210,16210,16210,0
20241223,162900,1657188060,16210,16210,16210,16210,0
20241223,162800,1657188060,16210,16210,16210,16210,0
20241223,162700,1657188060,16210,16210,16210,16210,0
20241223,162600,1657188060,16210,16210,16210,16210,0
20241223,162500,1657188060,16210,16210,16210,16210,0
20241223,162400,1657188060,16210,16210,16210,16210,0
20241223,162300,1657188060,16210,16210,16210,16210,0
20241223,162200,1657188060,16210,16210,16210,16210,0
20241223,162100,1657188060,16210,16210,16210,16210,0
20241223,162000,1657188060,16210,16210,16210,16210,0
20241223,161900,1657188060,16210,16210,16210,16210,0
20241223,161800,1657188060,16210,16210,16210,16210,0
20241223,161700,1657188060,16210,16210,16210,16210,0
20241223,161600,1657188060,16210,16210,16210,16210,0
20241223,161500,1657188060,16210,16210,16210,16210,0
20241223,161400,1657188060,16210,16210,16210,16210,0
20241223,161300,1657188060,16210,16210,16210,16210,0
20241223,161200,1657188060,16210,16210,16210,16210,0
20241223,161100,1657188060,16210,16210,16210,16210,0
20241223,161000,1657188060,16210,16210,16210,16210,0
20241223,160900,1657188060,16210,16210,16210,16210,0
20241223,160800,1657188060,16210,16210,16210,16210,0
20241223,160700,1657188060,16210,16210,16210,16210,0
20241223,160600,1657188060,16210,16210,16210,16210,0
20241223,160500,1657188060,16210,16210,16210,16210,0
20241223,160400,1657188060,16210,16210,16210,16210,0
20241223,160300,1657188060,16210,16210,16210,16210,1319
20241223,160200,1657188060,16210,16210,16210,16210,0
20241223,160100,1657188060,16210,16210,16210,16210,0
20241223,160000,1657188060,16210,16210,16210,16210,0
20241223,155900,1657188060,16210,16210,16210,16210,0
20241223,155800,1657188060,16210,16210,16210,16210,0
20241223,155700,1657188060,16210,16210,16210,16210,0
20241223,155600,1657188060,16210,16210,16210,16210,0
20241223,155500,1657188060,16210,16210,16210,16210,0
20241223,155400,1657188060,16210,16210,16210,16210,0
20241223,155300,1657188060,16210,16210,16210,16210,0
20241223,155200,1657188060,16210,16210,16210,16210,0
20241223,155100,1657188060,16210,16210,16210,16210,0
20241223,155000,1657188060,16210,16210,16210,16210,0
20241223,154900,1657188060,16210,16210,16210,16210,0
20241223,154800,1657188060,16210,16210,16210,16210,0
20241223,154700,1657188060,16210,16210,16210,16210,0
20241223,154600,1657188060,16210,16210,16210,16210,0
20241223,154500,1657188060,16210,16210,16210,16210,0
20241223,154400,1657188060,16210,16210,16210,16210,0
20241223,154300,1657188060,16210,16210,16210,16210,0
20241223,154200,1657188060,16210,16210,16210,16210,0
20241223,154100,1657188060,16210,16210,16210,16210,0
20241223,154000,1657188060,16210,16210,16210,16210,0
20241223,153900,1657188060,16210,16210,16210,16210,0
20241223,153800,1657188060,16210,16210,16210,16210,0
20241223,153700,1657188060,16210,16210,16210,16210,0
20241223,153600,1657188060,16210,16210,16210,16210,0
20241223,153500,1657188060,16210,16210,16210,16210,0
20241223,153400,1657188060,16210,16210,16210,16210,0
20241223,153300,1657188060,16210,16210,16210,16210,1319
20241223,153200,1657188060,16210,16210,16210,16210,0
20241223,153100,1657188060,16210,16210,16210,16210,0
20241223,153000,1657188060,16210,16210,16210,16210,1319
20241223,152900,1635807070,16210,16210,16210,16210,0
20241223,152800,1635807070,16210,16210,16210,16210,0
20241223,152700,1635807070,16210,16210,16210,16210,0
20241223,152600,1635807070,16210,16210,16210,16210,0
20241223,152500,1635807070,16210,16210,16210,16210,0
20241223,152400,1635807070,16210,16210,16210,16210,0
20241223,152300,1635807070,16210,16210,16210,16210,0
20241223,152200,1635807070,16210,16210,16210,16210,0
20241223,152100,1635807070,16210,16210,16210,16210,0
20241223,152000,1635807070,16210,16210,16210,16210,0
20241223,151900,1635807070,16210,16210,16210,16210,118
20241223,151800,1633894290,16210,16220,16220,16200,192
20241223,151700,1630781910,16220,16150,16220,16150,384
20241223,151600,1624564870,16150,16150,16150,16150,3
20241223,151500,1624516420,16160,16140,16160,16140,465
20241223,151400,1617004840,16150,16150,16150,16150,299
20241223,151300,1612175990,16150,16160,16160,16150,102
20241223,151200,1610528630,16160,16200,16200,16160,436
20241223,151100,1603479690,16200,16180,16200,16180,44
20241223,151000,1602767110,16180,16180,16180,16180,0
20241223,150900,1602767110,16180,16190,16190,16180,142
20241223,150800,1600468550,16200,16200,16200,16200,0
20241223,150700,1600468550,16200,16180,16200,16180,29
20241223,150600,1599999050,16180,16170,16180,16170,5
20241223,150500,1599918160,16170,16160,16170,16160,5
20241223,150400,1599837320,16160,16160,16160,16150,74
20241223,150300,1598641620,16170,16160,16170,16160,57
20241223,150200,1597720260,16170,16170,16180,16170,41
20241223,150100,1597057280,16150,16160,16190,16130,1028
20241223,150000,1580467020,16160,16190,16190,16160,856
20241223,145900,1566631060,16190,16200,16200,16190,78
20241223,145800,1565367910,16200,16200,16200,16200,1
20241223,145700,1565351710,16200,16200,16200,16200,0
20241223,145600,1565351710,16200,16200,16200,16200,1
20241223,145500,1565335510,16210,16190,16210,16190,309
20241223,145400,1560330720,16190,16190,16190,16190,375
20241223,145300,1554259470,16200,16210,16210,16200,202
20241223,145200,1550987020,16210,16210,16210,16210,240
20241223,145100,1547096620,16210,16210,16210,16210,0
20241223,145000,1547096620,16210,16210,16210,16210,0
20241223,144900,1547096620,16210,16210,16210,16210,0
20241223,144800,1547096620,16210,16210,16210,16210,0
20241223,144700,1547096620,16210,16210,16210,16210,10
20241223,144600,1546934520,16220,16220,16220,16220,0
20241223,144500,1546934520,16220,16220,16220,16220,0
20241223,144400,1546934520,16220,16220,16220,16220,1
20241223,144300,1546918300,16210,16210,16210,16210,1
20241223,144200,1546902090,16200,16200,16200,16200,0
20241223,144100,1546902090,16200,16200,16200,16200,105
20241223,144000,1545201090,16210,16220,16220,16210,448
20241223,143900,1537935910,16230,16230,16230,16230,0
20241223,143800,1537935910,16230,16230,16230,16230,0
20241223,143700,1537935910,16230,16230,16230,16230,0
20241223,143600,1537935910,16230,16230,16230,16230,7
20241223,143500,1537822300,16230,16230,16230,16230,4
20241223,143400,1537757380,16230,16230,16230,16230,3
20241223,143300,1537708690,16230,16230,16230,16230,5
20241223,143200,1537627540,16230,16230,16230,16230,0
20241223,143100,1537627540,16230,16220,16230,16220,81
20241223,143000,1536313610,16230,16230,16230,16230,122
20241223,142900,1534333550,16230,16230,16230,16230,31
20241223,142800,1533830420,16240,16240,16240,16240,0
20241223,142700,1533830420,16240,16240,16240,16240,0
20241223,142600,1533830420,16240,16240,16240,16240,0
20241223,142500,1533830420,16240,16230,16240,16230,36
20241223,142400,1533245790,16230,16230,16240,16230,30
20241223,142300,1532758870,16240,16240,16240,16240,0
20241223,142200,1532758870,16240,16240,16240,16240,0
20241223,142100,1532758870,16240,16240,16240,16240,6
20241223,142000,1532661430,16230,16230,16230,16230,45
20241223,141900,1531931080,16230,16230,16230,16230,0
20241223,141800,1531931080,16230,16230,16230,16230,0
20241223,141700,1531931080,16230,16230,16230,16230,11
20241223,141600,1531752550,16240,16240,16240,16240,0
20241223,141500,1531752550,16240,16230,16240,16230,3
20241223,141400,1531703840,16240,16240,16240,16240,0
20241223,141300,1531703840,16240,16240,16240,16240,0
20241223,141200,1531703840,16240,16240,16240,16240,0
20241223,141100,1531703840,16240,16240,16240,16240,0
20241223,141000,1531703840,16240,16220,16240,16220,26
20241223,140900,1531281930,16220,16220,16220,16220,1729
20241223,140800,1503237550,16210,16210,16210,16210,0
20241223,140700,1503237550,16210,16210,16210,16200,91
20241223,140600,1501763160,16210,16240,16250,16210,245
20241223,140500,1497790440,16240,16240,16250,16240,178
20241223,140400,1494899710,16240,16240,16240,16240,0
20241223,140300,1494899710,16240,16240,16240,16240,0
20241223,140200,1494899710,16240,16240,16250,16240,40
20241223,140100,1494250100,16240,16240,16250,16240,82
20241223,140000,1492918400,16240,16230,16240,16230,55
20241223,135900,1492025740,16230,16230,16230,16230,66
20241223,135800,1490954560,16230,16230,16230,16230,30
20241223,135700,1490467660,16240,16240,16240,16240,31
20241223,135600,1489964220,16240,16240,16240,16240,7
20241223,135500,1489850540,16240,16240,16240,16240,0
20241223,135400,1489850540,16240,16240,16250,16240,15
20241223,135300,1489606930,16240,16240,16240,16240,144
20241223,135200,1487268370,16240,16240,16240,16240,118
20241223,135100,1485352050,16230,16230,16230,16230,70
20241223,135000,1484215950,16230,16240,16240,16230,43
20241223,134900,1483517860,16240,16240,16240,16240,2
20241223,134800,1483485380,16230,16230,16230,16230,13
20241223,134700,1483274390,16230,16230,16230,16230,200
20241223,134600,1480028390,16240,16240,16240,16240,0
20241223,134500,1480028390,16240,16240,16240,16240,0
20241223,134400,1480028390,16240,16230,16250,16230,20
20241223,134300,1479703560,16230,16230,16240,16230,239
20241223,134200,1475822760,16220,16230,16230,16220,47
20241223,134100,1475060000,16230,16230,16230,16230,1
20241223,134000,1475043770,16230,16220,16230,16220,285
20241223,133900,1470420570,16220,16220,16220,16220,6
20241223,133800,1470323250,16220,16220,16230,16220,104
20241223,133700,1468635390,16220,16220,16230,16220,279
20241223,133600,1464107320,16220,16210,16220,16210,57
20241223,133500,1463182790,16210,16230,16230,16210,1193
20241223,133400,1443842740,16240,16240,16240,16240,40
20241223,133300,1443193140,16240,16240,16240,16240,0
20241223,133200,1443193140,16240,16240,16240,16240,129
20241223,133100,1441098180,16240,16230,16240,16230,39
20241223,133000,1440465200,16220,16220,16220,16220,192
20241223,132900,1437350960,16230,16230,16230,16230,106
20241223,132800,1435630580,16220,16230,16230,16220,16
20241223,132700,1435371000,16230,16230,16230,16230,19
20241223,132600,1435062630,16220,16220,16220,16220,30
20241223,132500,1434576030,16220,16220,16220,16220,10
20241223,132400,1434413830,16220,16230,16230,16220,17
20241223,132300,1434137960,16230,16240,16240,16230,32
20241223,132200,1433618500,16240,16230,16240,16230,2
20241223,132100,1433586030,16240,16230,16240,16230,12
20241223,132000,1433391260,16230,16230,16230,16230,1
20241223,131900,1433375030,16230,16230,16230,16230,12
20241223,131800,1433180270,16220,16220,16220,16220,0
20241223,131700,1433180270,16220,16230,16230,16220,8
20241223,131600,1433050450,16230,16230,16230,16230,4
20241223,131500,1432985530,16210,16220,16220,16210,108
20241223,131400,1431234800,16240,16240,16240,16240,0
20241223,131300,1431234800,16240,16230,16240,16230,51
20241223,131200,1430406940,16230,16230,16230,16230,14
20241223,131100,1430179720,16220,16220,16220,16220,40
20241223,131000,1429530920,16220,16220,16220,16220,0
20241223,130900,1429530920,16220,16200,16220,16200,8
20241223,130800,1429401260,16200,16200,16200,16200,0
20241223,130700,1429401260,16200,16200,16200,16200,0
20241223,130600,1429401260,16200,16200,16200,16200,0
20241223,130500,1429401260,16200,16200,16200,16200,0
20241223,130400,1429401260,16200,16200,16200,16200,0
20241223,130300,1429401260,16200,16200,16200,16200,256
20241223,130200,1425254060,16220,16200,16220,16200,335
20241223,130100,1419827000,16220,16220,16220,16220,0
20241223,130000,1419827000,16220,16220,16220,16220,0
20241223,125900,1419827000,16220,16210,16220,16190,801
20241223,125800,1406857260,16210,16210,16210,16210,0
20241223,125700,1406857260,16210,16210,16210,16210,0
20241223,125600,1406857260,16210,16210,16210,16200,404
20241223,125500,1400309420,16210,16210,16210,16210,29
20241223,125400,1399839330,16210,16210,16210,16200,146
20241223,125300,1397472690,16220,16220,16220,16220,1
20241223,125200,1397456470,16220,16220,16220,16220,75
20241223,125100,1396239970,16220,16220,16220,16220,26
20241223,125000,1395818250,16220,16220,16220,16220,0
20241223,124900,1395818250,16220,16220,16220,16220,0
20241223,124800,1395818250,16220,16230,16230,16220,195
20241223,124700,1392654330,16230,16230,16230,16230,0
20241223,124600,1392654330,16230,16230,16230,16230,0
20241223,124500,1392654330,16230,16230,16230,16230,9
20241223,124400,1392508260,16230,16230,16230,16230,12
20241223,124300,1392313500,16230,16230,16230,16230,0
20241223,124200,1392313500,16230,16230,16230,16230,0
20241223,124100,1392313500,16230,16240,16240,16230,1179
20241223,124000,1373166550,16230,16230,16230,16230,0
20241223,123900,1373166550,16230,16230,16240,16230,52
20241223,123800,1372322580,16240,16230,16240,16230,101
20241223,123700,1370682440,16230,16200,16230,16200,21
20241223,123600,1370342150,16200,16200,16200,16200,19
20241223,123500,1370034350,16200,16200,16200,16200,0
20241223,123400,1370034350,16200,16200,16200,16200,0
20241223,123300,1370034350,16200,16200,16200,16200,5
20241223,123200,1369953350,16220,16220,16220,16220,17
20241223,123100,1369677610,16200,16200,16200,16200,0
20241223,123000,1369677610,16200,16200,16200,16200,44
20241223,122900,1368964810,16200,16200,16200,16200,240
20241223,122800,1365076810,16200,16200,16200,16200,0
20241223,122700,1365076810,16200,16200,16200,16200,63
20241223,122600,1364056210,16200,16210,16210,16200,200
20241223,122500,1360815810,16230,16240,16240,16230,280
20241223,122400,1356269340,16240,16230,16250,16230,63
20241223,122300,1355246650,16210,16210,16210,16210,8
20241223,122200,1355116970,16230,16230,16230,16230,0
20241223,122100,1355116970,16230,16240,16240,16230,119
20241223,122000,1353185580,16240,16240,16240,16240,0
20241223,121900,1353185580,16240,16240,16270,16240,12
20241223,121800,1352990660,16240,16240,16240,16240,10
20241223,121700,1352828260,16240,16240,16240,16240,48
20241223,121600,1352048740,16250,16250,16250,16250,118
20241223,121500,1350131240,16260,16260,16260,16260,0
20241223,121400,1350131240,16260,16260,16280,16260,119
20241223,121300,1348196280,16250,16250,16250,16250,1
20241223,121200,1348180030,16250,16260,16260,16250,119
20241223,121100,1346245340,16260,16260,16260,16260,9
20241223,121000,1346099000,16260,16240,16260,16240,51
20241223,120900,1345270740,16260,16280,16280,16260,829
20241223,120800,1331783470,16290,16280,16290,16280,5
20241223,120700,1331702040,16270,16270,16270,16270,1
20241223,120600,1331685770,16280,16280,16280,16280,317
20241223,120500,1326525010,16280,16280,16280,16280,6
20241223,120400,1326427330,16290,16280,16290,16280,17
20241223,120300,1326150410,16290,16270,16290,16270,301
20241223,120200,1321247160,16280,16280,16280,16280,17
20241223,120100,1320970400,16270,16280,16290,16270,112
20241223,120000,1319145950,16280,16270,16280,16270,327
20241223,115900,1313823400,16260,16240,16260,16240,95
20241223,115800,1312279140,16230,16210,16230,16210,112
20241223,115700,1310461860,16210,16210,16210,16210,27
20241223,115600,1310024190,16210,16220,16250,16210,114
20241223,115500,1308172820,16210,16250,16250,16210,296
20241223,115400,1303370510,16260,16260,16260,16260,14
20241223,115300,1303142870,16260,16270,16270,16260,526
20241223,115200,1294588020,16280,16260,16280,16260,93
20241223,115100,1293075790,16270,16260,16270,16260,113
20241223,115000,1291237380,16260,16250,16260,16250,200
20241223,114900,1287985440,16250,16250,16250,16250,0
20241223,114800,1287985440,16250,16230,16250,16230,6
20241223,114700,1287887960,16250,16240,16260,16230,289
20241223,114600,1283192090,16230,16240,16240,16230,10
20241223,114500,1283029750,16260,16250,16260,16250,20
20241223,114400,1282704640,16260,16250,16260,16250,9
20241223,114300,1282558380,16250,16250,16260,16250,201
20241223,114200,1279290140,16260,16250,16260,16230,157
20241223,114100,1276738150,16250,16230,16260,16230,160
20241223,114000,1274138220,16210,16230,16230,16210,10
20241223,113900,1273976010,16240,16240,16240,16220,94
20241223,113800,1272449540,16250,16250,16250,16250,0
20241223,113700,1272449540,16250,16250,16250,16250,34
20241223,113600,1271897040,16250,16250,16250,16240,79
20241223,113500,1270613790,16240,16240,16240,16240,173
20241223,113400,1267804270,16240,16220,16240,16220,540
20241223,113300,1259043960,16220,16210,16220,16200,71
20241223,113200,1257893190,16210,16220,16220,16190,137
20241223,113100,1255673510,16210,16210,16210,16210,0
20241223,113000,1255673510,16210,16210,16210,16210,87
20241223,112900,1254263240,16210,16210,16210,16210,0
20241223,112800,1254263240,16210,16210,16210,16210,23
20241223,112700,1253890410,16200,16200,16200,16200,0
20241223,112600,1253890410,16200,16200,16200,16200,1
20241223,112500,1253874210,16210,16210,16210,16210,1
20241223,112400,1253858000,16210,16210,16210,16210,0
20241223,112300,1253858000,16210,16210,16210,16210,2
20241223,112200,1253825580,16210,16210,16210,16210,0
20241223,112100,1253825580,16210,16210,16210,16210,0
20241223,112000,1253825580,16210,16210,16220,16210,155
20241223,111900,1251311940,16210,16210,16210,16210,0
20241223,111800,1251311940,16210,16210,16210,16200,12
20241223,111700,1251117430,16220,16220,16220,16220,28
20241223,111600,1250663270,16220,16240,16240,16220,293
20241223,111500,1245905830,16240,16230,16240,16230,24
20241223,111400,1245516170,16230,16250,16250,16230,74
20241223,111300,1244314170,16250,16240,16260,16240,44
20241223,111200,1243599180,16250,16240,16260,16230,354
20241223,111100,1237849390,16200,16280,16290,16160,2391
20241223,111000,1198993910,16260,16250,16260,16250,42
20241223,110900,1198311010,16250,16250,16250,16250,0
20241223,110800,1198311010,16250,16230,16250,16230,49
20241223,110700,1197514960,16240,16220,16240,16220,234
20241223,110600,1193719420,16210,16200,16210,16200,61
20241223,110500,1192730730,16200,16200,16200,16200,8
20241223,110400,1192601130,16190,16180,16190,16170,90
20241223,110300,1191144700,16180,16180,16180,16180,33
20241223,110200,1190610760,16180,16180,16190,16170,285
20241223,110100,1185999800,16190,16200,16200,16190,166
20241223,110000,1183311360,16210,16230,16230,16200,140
20241223,105900,1181041410,16230,16220,16230,16220,36
20241223,105800,1180457330,16220,16280,16280,16220,1058
20241223,105700,1163267030,16290,16290,16290,16290,64
20241223,105600,1162224470,16280,16280,16290,16280,311
20241223,105500,1157160210,16270,16240,16270,16240,1963
20241223,105400,1125230520,16260,16250,16260,16240,829
20241223,105300,1111759220,16250,16240,16250,16240,65
20241223,105200,1110702980,16250,16260,16260,16250,484
20241223,105100,1102837110,16250,16260,16260,16250,185
20241223,105000,1099830020,16260,16270,16270,16250,1225
20241223,104900,1079906680,16260,16240,16270,16220,2951
20241223,104800,1031939070,16240,16230,16260,16230,66
20241223,104700,1030867850,16230,16250,16260,16230,787
20241223,104600,1018084480,16260,16260,16270,16260,401
20241223,104500,1011564210,16260,16260,16260,16260,168
20241223,104400,1008832530,16270,16260,16270,16250,84
20241223,104300,1007466690,16270,16260,16270,16250,225
20241223,104200,1003806800,16260,16260,16270,16250,508
20241223,104100,995541970,16270,16220,16270,16220,2000
20241223,104000,963054630,16220,16230,16230,16220,214
20241223,103900,959581440,16230,16210,16230,16210,258
20241223,103800,955395770,16210,16150,16210,16140,7178
20241223,103700,839154720,16160,16150,16160,16150,128
20241223,103600,837086400,16140,16140,16140,16140,7
20241223,103500,836973420,16130,16120,16130,16120,1050
20241223,103400,820041400,16120,16130,16130,16110,609
20241223,103300,810221970,16130,16130,16130,16130,50
20241223,103200,809415470,16140,16140,16140,16140,1
20241223,103100,809399330,16130,16130,16130,16130,195
20241223,103000,806253980,16120,16130,16130,16120,132
20241223,102900,804124920,16130,16160,16160,16130,1031
20241223,102800,787489400,16170,16150,16170,16150,1313
20241223,102700,766274410,16140,16130,16140,16130,303
20241223,102600,761385420,16120,16120,16120,16120,19
20241223,102500,761079140,16120,16120,16120,16120,330
20241223,102400,755759540,16100,16080,16100,16080,274
20241223,102300,751353520,16080,16080,16080,16080,0
20241223,102200,751353520,16080,16070,16080,16070,53
20241223,102100,750501290,16080,16080,16080,16080,340
20241223,102000,745034090,16080,16130,16130,16060,1303
20241223,101900,724051030,16150,16140,16150,16140,579
20241223,101800,714705700,16140,16130,16140,16130,72
20241223,101700,713543680,16130,16130,16130,16130,4
20241223,101600,713479160,16130,16140,16140,16130,71
20241223,101500,712333740,16140,16140,16140,16130,234
20241223,101400,708556990,16140,16140,16140,16140,110
20241223,101300,706781590,16140,16140,16140,16140,23
20241223,101200,706410370,16150,16130,16150,16130,301
20241223,101100,701552790,16120,16120,16120,16120,50
20241223,101000,700746790,16120,16130,16140,16120,761
20241223,100900,688474080,16120,16130,16130,16120,183
20241223,100800,685522300,16130,16110,16140,16110,271
20241223,100700,681152200,16120,16080,16120,16080,134
20241223,100600,678995000,16090,16090,16090,16090,161
20241223,100500,676404510,16090,16120,16120,16080,390
20241223,100400,670123660,16120,16130,16130,16120,3
20241223,100300,670075280,16130,16110,16130,16100,534
20241223,100200,661472070,16110,16120,16140,16110,850
20241223,100100,647770180,16120,16090,16120,16090,662
20241223,100000,637111050,16080,15990,16080,15990,4478
20241223,095900,565299210,15990,15980,15990,15980,570
20241223,095800,556190170,15990,15990,15990,15990,89
20241223,095700,554767060,15990,16000,16010,15980,533
20241223,095600,546243780,16000,15990,16000,15990,33
20241223,095500,545715880,15980,15990,15990,15980,4
20241223,095400,545651950,15990,15980,15990,15980,61
20241223,095300,544676660,15980,15990,16000,15980,40
20241223,095200,544036790,15980,15950,15980,15950,993
20241223,095100,528190070,15950,15960,15960,15950,651
20241223,095000,517805410,15970,15980,15980,15940,2560
20241223,094900,476952890,15990,16000,16000,15990,119
20241223,094800,475050030,16010,15990,16010,15990,4
20241223,094700,474986010,16010,16040,16040,15980,2810
20241223,094600,430004160,16050,16070,16070,16040,366
20241223,094500,424126490,16080,15960,16080,15960,3125
20241223,094400,374125960,15960,15940,15970,15940,755
20241223,094300,362085980,15930,15960,15960,15930,1218
20241223,094200,342650710,15980,15950,15980,15950,634
20241223,094100,332528040,15950,15930,15950,15930,88
20241223,094000,331125170,15930,15920,15930,15920,112
20241223,093900,329341760,15920,15940,15940,15910,1168
20241223,093800,310743190,15940,15960,15980,15940,218
20241223,093700,307263520,15980,15880,15980,15880,2381
20241223,093600,269292560,15880,15860,15880,15860,217
20241223,093500,265850780,15860,15860,15860,15860,213
20241223,093400,262472600,15880,15850,15890,15850,687
20241223,093300,251567600,15840,15810,15840,15810,22
20241223,093200,251219350,15810,15810,15830,15810,194
20241223,093100,248152190,15810,15800,15830,15800,297
20241223,093000,243456590,15790,15800,15800,15790,7
20241223,092900,243346000,15800,15800,15800,15790,287
20241223,092800,238812350,15810,15800,15810,15800,829
20241223,092700,225713940,15810,15870,15900,15800,1056
20241223,092600,208988410,15860,15830,15860,15830,737
20241223,092500,197306930,15840,15830,15840,15830,346
20241223,092400,191828730,15830,15820,15840,15820,328
20241223,092300,186635670,15810,15800,15810,15800,309
20241223,092200,181750440,15810,15720,15810,15720,1438
20241223,092100,159109810,15720,15730,15730,15720,111
20241223,092000,157364880,15730,15740,15740,15730,11
20241223,091900,157191820,15730,15770,15770,15730,503
20241223,091800,149279230,15780,15790,15800,15780,275
20241223,091700,144936560,15790,15720,15800,15720,1855
20241223,091600,115714000,15720,15720,15720,15720,11
20241223,091500,115541080,15720,15720,15720,15720,19
20241223,091400,115242400,15730,15740,15740,15720,21
20241223,091300,114912200,15740,15740,15740,15730,331
20241223,091200,109702350,15740,15700,15750,15700,513
20241223,091100,101630740,15700,15690,15730,15690,339
20241223,091000,96304480,15690,15660,15710,15660,387
20241223,090900,90231750,15670,15670,15690,15660,19
20241223,090800,89934090,15690,15590,15690,15590,633
20241223,090700,80034660,15590,15590,15590,15590,385
20241223,090600,74032510,15590,15590,15590,15590,100
20241223,090500,72473510,15600,15600,15600,15600,271
20241223,090400,68245910,15610,15590,15650,15590,1519
20241223,090300,44524010,15570,15490,15570,15490,298
20241223,090200,39888400,15500,15400,15510,15400,391
20241223,090100,33829990,15500,15420,15500,15410,890
20241223,090000,20086830,15420,15500,15500,15420,1300