KissMeData/220100/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204800,8850200960,16380,16380,16380,16380,7369
20241204,204700,8850200960,16380,16380,16380,16380,0
20241204,204600,8850200960,16380,16380,16380,16380,0
20241204,204500,8850200960,16380,16380,16380,16380,0
20241204,204400,8850200960,16380,16380,16380,16380,0
20241204,204300,8850200960,16380,16380,16380,16380,0
20241204,204200,8850200960,16380,16380,16380,16380,0
20241204,204100,8850200960,16380,16380,16380,16380,0
20241204,204000,8850200960,16380,16380,16380,16380,0
20241204,203900,8850200960,16380,16380,16380,16380,0
20241204,203800,8850200960,16380,16380,16380,16380,0
20241204,203700,8850200960,16380,16380,16380,16380,0
20241204,203600,8850200960,16380,16380,16380,16380,0
20241204,203500,8850200960,16380,16380,16380,16380,0
20241204,203400,8850200960,16380,16380,16380,16380,0
20241204,203300,8850200960,16380,16380,16380,16380,0
20241204,203200,8850200960,16380,16380,16380,16380,0
20241204,203100,8850200960,16380,16380,16380,16380,0
20241204,203000,8850200960,16380,16380,16380,16380,0
20241204,202900,8850200960,16380,16380,16380,16380,0
20241204,202800,8850200960,16380,16380,16380,16380,0
20241204,202700,8850200960,16380,16380,16380,16380,0
20241204,202600,8850200960,16380,16380,16380,16380,0
20241204,202500,8850200960,16380,16380,16380,16380,0
20241204,202400,8850200960,16380,16380,16380,16380,0
20241204,202300,8850200960,16380,16380,16380,16380,0
20241204,202200,8850200960,16380,16380,16380,16380,0
20241204,202100,8850200960,16380,16380,16380,16380,0
20241204,202000,8850200960,16380,16380,16380,16380,0
20241204,201900,8850200960,16380,16380,16380,16380,0
20241204,201800,8850200960,16380,16380,16380,16380,7369
20241204,201700,8850200960,16380,16380,16380,16380,0
20241204,201600,8850200960,16380,16380,16380,16380,0
20241204,201500,8850200960,16380,16380,16380,16380,0
20241204,201400,8850200960,16380,16380,16380,16380,0
20241204,201300,8850200960,16380,16380,16380,16380,0
20241204,201200,8850200960,16380,16380,16380,16380,0
20241204,201100,8850200960,16380,16380,16380,16380,0
20241204,201000,8850200960,16380,16380,16380,16380,0
20241204,200900,8850200960,16380,16380,16380,16380,0
20241204,200800,8850200960,16380,16380,16380,16380,0
20241204,200700,8850200960,16380,16380,16380,16380,0
20241204,200600,8850200960,16380,16380,16380,16380,0
20241204,200500,8850200960,16380,16380,16380,16380,0
20241204,200400,8850200960,16380,16380,16380,16380,0
20241204,200300,8850200960,16380,16380,16380,16380,0
20241204,200200,8850200960,16380,16380,16380,16380,0
20241204,200100,8850200960,16380,16380,16380,16380,0
20241204,200000,8850200960,16380,16380,16380,16380,0
20241204,195900,8850200960,16380,16380,16380,16380,0
20241204,195800,8850200960,16380,16380,16380,16380,0
20241204,195700,8850200960,16380,16380,16380,16380,0
20241204,195600,8850200960,16380,16380,16380,16380,0
20241204,195500,8850200960,16380,16380,16380,16380,0
20241204,195400,8850200960,16380,16380,16380,16380,0
20241204,195300,8850200960,16380,16380,16380,16380,0
20241204,195200,8850200960,16380,16380,16380,16380,0
20241204,195100,8850200960,16380,16380,16380,16380,0
20241204,195000,8850200960,16380,16380,16380,16380,0
20241204,194900,8850200960,16380,16380,16380,16380,0
20241204,194800,8850200960,16380,16380,16380,16380,7369
20241204,194700,8850200960,16380,16380,16380,16380,0
20241204,194600,8850200960,16380,16380,16380,16380,0
20241204,194500,8850200960,16380,16380,16380,16380,0
20241204,194400,8850200960,16380,16380,16380,16380,0
20241204,194300,8850200960,16380,16380,16380,16380,0
20241204,194200,8850200960,16380,16380,16380,16380,0
20241204,194100,8850200960,16380,16380,16380,16380,0
20241204,194000,8850200960,16380,16380,16380,16380,0
20241204,193900,8850200960,16380,16380,16380,16380,0
20241204,193800,8850200960,16380,16380,16380,16380,0
20241204,193700,8850200960,16380,16380,16380,16380,0
20241204,193600,8850200960,16380,16380,16380,16380,0
20241204,193500,8850200960,16380,16380,16380,16380,0
20241204,193400,8850200960,16380,16380,16380,16380,0
20241204,193300,8850200960,16380,16380,16380,16380,0
20241204,193200,8850200960,16380,16380,16380,16380,0
20241204,193100,8850200960,16380,16380,16380,16380,0
20241204,193000,8850200960,16380,16380,16380,16380,0
20241204,192900,8850200960,16380,16380,16380,16380,0
20241204,192800,8850200960,16380,16380,16380,16380,0
20241204,192700,8850200960,16380,16380,16380,16380,0
20241204,192600,8850200960,16380,16380,16380,16380,0
20241204,192500,8850200960,16380,16380,16380,16380,0
20241204,192400,8850200960,16380,16380,16380,16380,0
20241204,192300,8850200960,16380,16380,16380,16380,0
20241204,192200,8850200960,16380,16380,16380,16380,0
20241204,192100,8850200960,16380,16380,16380,16380,0
20241204,192000,8850200960,16380,16380,16380,16380,0
20241204,191900,8850200960,16380,16380,16380,16380,0
20241204,191800,8850200960,16380,16380,16380,16380,7369
20241204,191700,8850200960,16380,16380,16380,16380,0
20241204,191600,8850200960,16380,16380,16380,16380,0
20241204,191500,8850200960,16380,16380,16380,16380,0
20241204,191400,8850200960,16380,16380,16380,16380,0
20241204,191300,8850200960,16380,16380,16380,16380,0
20241204,191200,8850200960,16380,16380,16380,16380,0
20241204,191100,8850200960,16380,16380,16380,16380,0
20241204,191000,8850200960,16380,16380,16380,16380,0
20241204,190900,8850200960,16380,16380,16380,16380,0
20241204,190800,8850200960,16380,16380,16380,16380,0
20241204,190700,8850200960,16380,16380,16380,16380,0
20241204,190600,8850200960,16380,16380,16380,16380,0
20241204,190500,8850200960,16380,16380,16380,16380,0
20241204,190400,8850200960,16380,16380,16380,16380,0
20241204,190300,8850200960,16380,16380,16380,16380,0
20241204,190200,8850200960,16380,16380,16380,16380,0
20241204,190100,8850200960,16380,16380,16380,16380,0
20241204,190000,8850200960,16380,16380,16380,16380,0
20241204,185900,8850200960,16380,16380,16380,16380,0
20241204,185800,8850200960,16380,16380,16380,16380,0
20241204,185700,8850200960,16380,16380,16380,16380,0
20241204,185600,8850200960,16380,16380,16380,16380,0
20241204,185500,8850200960,16380,16380,16380,16380,0
20241204,185400,8850200960,16380,16380,16380,16380,0
20241204,185300,8850200960,16380,16380,16380,16380,0
20241204,185200,8850200960,16380,16380,16380,16380,0
20241204,185100,8850200960,16380,16380,16380,16380,0
20241204,185000,8850200960,16380,16380,16380,16380,0
20241204,184900,8850200960,16380,16380,16380,16380,0
20241204,184800,8850200960,16380,16380,16380,16380,7369
20241204,184700,8850200960,16380,16380,16380,16380,0
20241204,184600,8850200960,16380,16380,16380,16380,0
20241204,184500,8850200960,16380,16380,16380,16380,0
20241204,184400,8850200960,16380,16380,16380,16380,0
20241204,184300,8850200960,16380,16380,16380,16380,0
20241204,184200,8850200960,16380,16380,16380,16380,0
20241204,184100,8850200960,16380,16380,16380,16380,0
20241204,184000,8850200960,16380,16380,16380,16380,0
20241204,183900,8850200960,16380,16380,16380,16380,0
20241204,183800,8850200960,16380,16380,16380,16380,0
20241204,183700,8850200960,16380,16380,16380,16380,0
20241204,183600,8850200960,16380,16380,16380,16380,0
20241204,183500,8850200960,16380,16380,16380,16380,0
20241204,183400,8850200960,16380,16380,16380,16380,0
20241204,183300,8850200960,16380,16380,16380,16380,0
20241204,183200,8850200960,16380,16380,16380,16380,0
20241204,183100,8850200960,16380,16380,16380,16380,0
20241204,183000,8850200960,16380,16380,16380,16380,0
20241204,182900,8850200960,16380,16380,16380,16380,0
20241204,182800,8850200960,16380,16380,16380,16380,0
20241204,182700,8850200960,16380,16380,16380,16380,0
20241204,182600,8850200960,16380,16380,16380,16380,0
20241204,182500,8850200960,16380,16380,16380,16380,0
20241204,182400,8850200960,16380,16380,16380,16380,0
20241204,182300,8850200960,16380,16380,16380,16380,0
20241204,182200,8850200960,16380,16380,16380,16380,0
20241204,182100,8850200960,16380,16380,16380,16380,0
20241204,182000,8850200960,16380,16380,16380,16380,0
20241204,181900,8850200960,16380,16380,16380,16380,0
20241204,181800,8850200960,16380,16380,16380,16380,7369
20241204,181700,8850200960,16380,16380,16380,16380,0
20241204,181600,8850200960,16380,16380,16380,16380,0
20241204,181500,8850200960,16380,16380,16380,16380,0
20241204,181400,8850200960,16380,16380,16380,16380,0
20241204,181300,8850200960,16380,16380,16380,16380,0
20241204,181200,8850200960,16380,16380,16380,16380,0
20241204,181100,8850200960,16380,16380,16380,16380,0
20241204,181000,8850200960,16380,16380,16380,16380,0
20241204,180900,8850200960,16380,16380,16380,16380,0
20241204,180800,8850200960,16380,16380,16380,16380,0
20241204,180700,8850200960,16380,16380,16380,16380,0
20241204,180600,8850200960,16380,16380,16380,16380,0
20241204,180500,8850200960,16380,16380,16380,16380,0
20241204,180400,8850200960,16380,16380,16380,16380,0
20241204,180300,8850200960,16380,16380,16380,16380,0
20241204,180200,8850200960,16380,16380,16380,16380,0
20241204,180100,8850200960,16380,16380,16380,16380,0
20241204,180000,8850200960,16380,16380,16380,16380,0
20241204,175900,8850200960,16380,16380,16380,16380,0
20241204,175800,8850200960,16380,16380,16380,16380,0
20241204,175700,8850200960,16380,16380,16380,16380,0
20241204,175600,8850200960,16380,16380,16380,16380,0
20241204,175500,8850200960,16380,16380,16380,16380,0
20241204,175400,8850200960,16380,16380,16380,16380,0
20241204,175300,8850200960,16380,16380,16380,16380,0
20241204,175200,8850200960,16380,16380,16380,16380,0
20241204,175100,8850200960,16380,16380,16380,16380,0
20241204,175000,8850200960,16380,16380,16380,16380,0
20241204,174900,8850200960,16380,16380,16380,16380,0
20241204,174800,8850200960,16380,16380,16380,16380,7369
20241204,174700,8850200960,16380,16380,16380,16380,0
20241204,174600,8850200960,16380,16380,16380,16380,0
20241204,174500,8850200960,16380,16380,16380,16380,0
20241204,174400,8850200960,16380,16380,16380,16380,0
20241204,174300,8850200960,16380,16380,16380,16380,0
20241204,174200,8850200960,16380,16380,16380,16380,0
20241204,174100,8850200960,16380,16380,16380,16380,0
20241204,174000,8850200960,16380,16380,16380,16380,0
20241204,173900,8850200960,16380,16380,16380,16380,0
20241204,173800,8850200960,16380,16380,16380,16380,0
20241204,173700,8850200960,16380,16380,16380,16380,0
20241204,173600,8850200960,16380,16380,16380,16380,0
20241204,173500,8850200960,16380,16380,16380,16380,0
20241204,173400,8850200960,16380,16380,16380,16380,0
20241204,173300,8850200960,16380,16380,16380,16380,0
20241204,173200,8850200960,16380,16380,16380,16380,0
20241204,173100,8850200960,16380,16380,16380,16380,0
20241204,173000,8850200960,16380,16380,16380,16380,0
20241204,172900,8850200960,16380,16380,16380,16380,0
20241204,172800,8850200960,16380,16380,16380,16380,0
20241204,172700,8850200960,16380,16380,16380,16380,0
20241204,172600,8850200960,16380,16380,16380,16380,0
20241204,172500,8850200960,16380,16380,16380,16380,0
20241204,172400,8850200960,16380,16380,16380,16380,0
20241204,172300,8850200960,16380,16380,16380,16380,0
20241204,172200,8850200960,16380,16380,16380,16380,0
20241204,172100,8850200960,16380,16380,16380,16380,0
20241204,172000,8850200960,16380,16380,16380,16380,0
20241204,171900,8850200960,16380,16380,16380,16380,0
20241204,171800,8850200960,16380,16380,16380,16380,7369
20241204,171700,8850200960,16380,16380,16380,16380,0
20241204,171600,8850200960,16380,16380,16380,16380,0
20241204,171500,8850200960,16380,16380,16380,16380,0
20241204,171400,8850200960,16380,16380,16380,16380,0
20241204,171300,8850200960,16380,16380,16380,16380,0
20241204,171200,8850200960,16380,16380,16380,16380,0
20241204,171100,8850200960,16380,16380,16380,16380,0
20241204,171000,8850200960,16380,16380,16380,16380,0
20241204,170900,8850200960,16380,16380,16380,16380,0
20241204,170800,8850200960,16380,16380,16380,16380,0
20241204,170700,8850200960,16380,16380,16380,16380,0
20241204,170600,8850200960,16380,16380,16380,16380,0
20241204,170500,8850200960,16380,16380,16380,16380,0
20241204,170400,8850200960,16380,16380,16380,16380,0
20241204,170300,8850200960,16380,16380,16380,16380,0
20241204,170200,8850200960,16380,16380,16380,16380,0
20241204,170100,8850200960,16380,16380,16380,16380,0
20241204,170000,8850200960,16380,16380,16380,16380,0
20241204,165900,8850200960,16380,16380,16380,16380,0
20241204,165800,8850200960,16380,16380,16380,16380,0
20241204,165700,8850200960,16380,16380,16380,16380,0
20241204,165600,8850200960,16380,16380,16380,16380,0
20241204,165500,8850200960,16380,16380,16380,16380,0
20241204,165400,8850200960,16380,16380,16380,16380,0
20241204,165300,8850200960,16380,16380,16380,16380,0
20241204,165200,8850200960,16380,16380,16380,16380,0
20241204,165100,8850200960,16380,16380,16380,16380,0
20241204,165000,8850200960,16380,16380,16380,16380,0
20241204,164900,8850200960,16380,16380,16380,16380,0
20241204,164800,8850200960,16380,16380,16380,16380,7369
20241204,164700,8850200960,16380,16380,16380,16380,0
20241204,164600,8850200960,16380,16380,16380,16380,0
20241204,164500,8850200960,16380,16380,16380,16380,0
20241204,164400,8850200960,16380,16380,16380,16380,0
20241204,164300,8850200960,16380,16380,16380,16380,0
20241204,164200,8850200960,16380,16380,16380,16380,0
20241204,164100,8850200960,16380,16380,16380,16380,0
20241204,164000,8850200960,16380,16380,16380,16380,0
20241204,163900,8850200960,16380,16380,16380,16380,0
20241204,163800,8850200960,16380,16380,16380,16380,0
20241204,163700,8850200960,16380,16380,16380,16380,0
20241204,163600,8850200960,16380,16380,16380,16380,0
20241204,163500,8850200960,16380,16380,16380,16380,0
20241204,163400,8850200960,16380,16380,16380,16380,0
20241204,163300,8850200960,16380,16380,16380,16380,0
20241204,163200,8850200960,16380,16380,16380,16380,0
20241204,163100,8850200960,16380,16380,16380,16380,0
20241204,163000,8850200960,16380,16380,16380,16380,0
20241204,162900,8850200960,16380,16380,16380,16380,0
20241204,162800,8850200960,16380,16380,16380,16380,0
20241204,162700,8850200960,16380,16380,16380,16380,0
20241204,162600,8850200960,16380,16380,16380,16380,0
20241204,162500,8850200960,16380,16380,16380,16380,0
20241204,162400,8850200960,16380,16380,16380,16380,0
20241204,162300,8850200960,16380,16380,16380,16380,0
20241204,162200,8850200960,16380,16380,16380,16380,0
20241204,162100,8850200960,16380,16380,16380,16380,0
20241204,162000,8850200960,16380,16380,16380,16380,0
20241204,161900,8850200960,16380,16380,16380,16380,0
20241204,161800,8850200960,16380,16380,16380,16380,7369
20241204,161700,8850200960,16380,16380,16380,16380,0
20241204,161600,8850200960,16380,16380,16380,16380,0
20241204,161500,8850200960,16380,16380,16380,16380,0
20241204,161400,8850200960,16380,16380,16380,16380,0
20241204,161300,8850200960,16380,16380,16380,16380,0
20241204,161200,8850200960,16380,16380,16380,16380,0
20241204,161100,8850200960,16380,16380,16380,16380,0
20241204,161000,8850200960,16380,16380,16380,16380,0
20241204,160900,8850200960,16380,16380,16380,16380,0
20241204,160800,8850200960,16380,16380,16380,16380,0
20241204,160700,8850200960,16380,16380,16380,16380,0
20241204,160600,8850200960,16380,16380,16380,16380,0
20241204,160500,8850200960,16380,16380,16380,16380,0
20241204,160400,8850200960,16380,16380,16380,16380,0
20241204,160300,8850200960,16380,16380,16380,16380,0
20241204,160200,8850200960,16380,16380,16380,16380,0
20241204,160100,8850200960,16380,16380,16380,16380,0
20241204,160000,8850200960,16380,16380,16380,16380,0
20241204,155900,8850200960,16380,16380,16380,16380,0
20241204,155800,8850200960,16380,16380,16380,16380,0
20241204,155700,8850200960,16380,16380,16380,16380,0
20241204,155600,8850200960,16380,16380,16380,16380,0
20241204,155500,8850200960,16380,16380,16380,16380,0
20241204,155400,8850200960,16380,16380,16380,16380,0
20241204,155300,8850200960,16380,16380,16380,16380,0
20241204,155200,8850200960,16380,16380,16380,16380,0
20241204,155100,8850200960,16380,16380,16380,16380,0
20241204,155000,8850200960,16380,16380,16380,16380,0
20241204,154900,8850200960,16380,16380,16380,16380,0
20241204,154800,8850200960,16380,16380,16380,16380,7369
20241204,154700,8850200960,16380,16380,16380,16380,0
20241204,154600,8850200960,16380,16380,16380,16380,0
20241204,154500,8850200960,16380,16380,16380,16380,0
20241204,154400,8850200960,16380,16380,16380,16380,0
20241204,154300,8850200960,16380,16380,16380,16380,0
20241204,154200,8850200960,16380,16380,16380,16380,0
20241204,154100,8850200960,16380,16380,16380,16380,0
20241204,154000,8850200960,16380,16380,16380,16380,0
20241204,153900,8850200960,16380,16380,16380,16380,0
20241204,153800,8850200960,16380,16380,16380,16380,0
20241204,153700,8850200960,16380,16380,16380,16380,0
20241204,153600,8850200960,16380,16380,16380,16380,0
20241204,153500,8850200960,16380,16380,16380,16380,0
20241204,153400,8850200960,16380,16380,16380,16380,0
20241204,153300,8850200960,16380,16380,16380,16380,0
20241204,153200,8850200960,16380,16380,16380,16380,0
20241204,153100,8850200960,16380,16380,16380,16380,0
20241204,153000,8850200960,16380,16380,16380,16380,7369
20241204,152900,8729496740,16380,16380,16380,16380,0
20241204,152800,8729496740,16380,16380,16380,16380,0
20241204,152700,8729496740,16380,16380,16380,16380,0
20241204,152600,8729496740,16380,16380,16380,16380,0
20241204,152500,8729496740,16380,16380,16380,16380,0
20241204,152400,8729496740,16380,16380,16380,16380,0
20241204,152300,8729496740,16380,16380,16380,16380,0
20241204,152200,8729496740,16380,16380,16380,16380,0
20241204,152100,8729496740,16380,16380,16380,16380,0
20241204,152000,8729496740,16380,16380,16380,16380,0
20241204,151900,8729496740,16380,16370,16390,16360,2501
20241204,151800,8688542570,16370,16370,16380,16360,646
20241204,151700,8677967240,16370,16350,16370,16340,2827
20241204,151600,8631745820,16350,16340,16360,16340,2123
20241204,151500,8597038050,16340,16340,16340,16330,957
20241204,151400,8581401010,16340,16330,16350,16320,2710
20241204,151300,8537121890,16330,16330,16340,16320,644
20241204,151200,8526602700,16330,16320,16340,16320,2667
20241204,151100,8483067940,16320,16310,16330,16300,4346
20241204,151000,8412154060,16310,16330,16330,16310,1047
20241204,150900,8395068790,16330,16320,16330,16310,1942
20241204,150800,8363384070,16320,16320,16330,16320,1195
20241204,150700,8343870650,16330,16330,16330,16320,192
20241204,150600,8340735960,16330,16350,16350,16330,1947
20241204,150500,8308921400,16350,16350,16350,16350,111
20241204,150400,8307106550,16350,16380,16380,16350,1782
20241204,150300,8277963790,16380,16370,16380,16370,436
20241204,150200,8270825730,16370,16340,16370,16340,921
20241204,150100,8255764980,16340,16330,16340,16330,509
20241204,150000,8247452980,16330,16320,16330,16320,783
20241204,145900,8234673930,16320,16300,16320,16290,807
20241204,145800,8221517660,16310,16270,16310,16270,1761
20241204,145700,8192834930,16270,16280,16280,16260,2458
20241204,145600,8152841890,16280,16280,16290,16270,440
20241204,145500,8145681350,16270,16270,16280,16270,894
20241204,145400,8131128920,16270,16280,16280,16270,184
20241204,145300,8128134190,16280,16290,16290,16280,478
20241204,145200,8120352080,16290,16280,16290,16280,2616
20241204,145100,8077763480,16280,16270,16280,16260,3292
20241204,145000,8024202150,16280,16290,16290,16280,2178
20241204,144900,7988733650,16290,16290,16300,16290,1893
20241204,144800,7957893130,16290,16300,16300,16290,365
20241204,144700,7951946410,16300,16300,16300,16300,1060
20241204,144600,7934668410,16300,16300,16300,16290,777
20241204,144500,7922005790,16300,16330,16330,16290,4820
20241204,144400,7843416010,16330,16350,16350,16330,632
20241204,144300,7833090450,16350,16360,16360,16350,611
20241204,144200,7823099490,16360,16350,16370,16350,1898
20241204,144100,7792064500,16350,16350,16360,16340,544
20241204,144000,7783170130,16350,16360,16360,16340,1397
20241204,143900,7760326090,16340,16340,16340,16330,1151
20241204,143800,7741529740,16330,16350,16350,16330,974
20241204,143700,7725614570,16350,16370,16370,16340,3053
20241204,143600,7675677330,16380,16380,16380,16370,160
20241204,143500,7673056680,16380,16370,16380,16370,790
20241204,143400,7660123350,16370,16380,16390,16370,660
20241204,143300,7649314470,16390,16400,16400,16370,1918
20241204,143200,7617885380,16400,16400,16400,16390,368
20241204,143100,7611850860,16410,16410,16410,16410,32
20241204,143000,7611325740,16410,16400,16410,16400,747
20241204,142900,7599074920,16410,16400,16410,16400,658
20241204,142800,7588283220,16400,16390,16400,16380,686
20241204,142700,7577035780,16380,16370,16380,16370,1566
20241204,142600,7551393900,16370,16380,16380,16360,1698
20241204,142500,7523597910,16380,16380,16380,16370,201
20241204,142400,7520306030,16380,16410,16410,16380,5192
20241204,142300,7435143890,16410,16430,16430,16410,1890
20241204,142200,7404112430,16420,16440,16440,16420,3354
20241204,142100,7348987550,16450,16450,16450,16440,2024
20241204,142000,7315709050,16460,16450,16460,16440,1569
20241204,141900,7289908280,16450,16450,16460,16440,882
20241204,141800,7275401310,16450,16460,16460,16450,456
20241204,141700,7267896190,16460,16470,16470,16460,2146
20241204,141600,7232570850,16470,16480,16480,16470,715
20241204,141500,7220792800,16480,16490,16490,16470,596
20241204,141400,7210972290,16490,16490,16490,16490,250
20241204,141300,7206849790,16490,16480,16500,16480,521
20241204,141200,7198260190,16480,16500,16500,16480,755
20241204,141100,7185816340,16490,16480,16500,16470,563
20241204,141000,7176532700,16480,16490,16490,16480,1588
20241204,140900,7150361350,16480,16500,16500,16480,1050
20241204,140800,7133040890,16510,16530,16530,16510,142
20241204,140700,7130696130,16530,16530,16530,16500,1904
20241204,140600,7099261990,16530,16540,16550,16530,241
20241204,140500,7095276240,16550,16550,16550,16550,640
20241204,140400,7084684240,16550,16540,16550,16540,33
20241204,140300,7084138130,16550,16570,16570,16540,2548
20241204,140200,7041945860,16590,16580,16590,16570,407
20241204,140100,7035200010,16580,16600,16600,16580,328
20241204,140000,7029757610,16600,16610,16610,16600,568
20241204,135900,7020328120,16610,16650,16650,16610,861
20241204,135800,7006004630,16660,16650,16660,16640,190
20241204,135700,7002841610,16650,16660,16670,16650,378
20241204,135600,6996543670,16660,16660,16660,16650,577
20241204,135500,6986935930,16670,16670,16670,16670,1
20241204,135400,6986919260,16680,16660,16680,16660,450
20241204,135300,6979422180,16660,16680,16680,16660,556
20241204,135200,6970156610,16680,16700,16700,16680,175
20241204,135100,6967236680,16710,16730,16730,16710,442
20241204,135000,6959848810,16730,16720,16750,16720,561
20241204,134900,6950461110,16720,16710,16720,16710,402
20241204,134800,6943743190,16720,16680,16720,16680,975
20241204,134700,6927464600,16690,16680,16690,16680,323
20241204,134600,6922076430,16680,16690,16690,16680,34
20241204,134500,6921509210,16690,16690,16690,16680,715
20241204,134400,6909580320,16690,16700,16700,16690,239
20241204,134300,6905589210,16700,16720,16720,16700,1663
20241204,134200,6877813160,16720,16720,16720,16720,55
20241204,134100,6876893560,16720,16750,16750,16720,88
20241204,134000,6875420490,16750,16720,16750,16720,117
20241204,133900,6873461370,16740,16770,16770,16740,337
20241204,133800,6867819780,16780,16750,16780,16720,486
20241204,133700,6859680150,16780,16780,16780,16780,1
20241204,133600,6859663370,16740,16730,16780,16730,1085
20241204,133500,6841503530,16720,16720,16720,16720,28
20241204,133400,6841035370,16710,16710,16710,16710,27
20241204,133300,6840584200,16710,16730,16730,16710,5
20241204,133200,6840500570,16710,16730,16730,16710,309
20241204,133100,6835335550,16730,16730,16730,16730,0
20241204,133000,6835335550,16730,16720,16730,16720,59
20241204,132900,6834348490,16720,16720,16720,16720,184
20241204,132800,6831272010,16720,16730,16740,16720,409
20241204,132700,6824430120,16730,16740,16740,16730,285
20241204,132600,6819660450,16720,16760,16760,16720,575
20241204,132500,6810029630,16760,16770,16770,16760,25
20241204,132400,6809610530,16760,16770,16770,16760,210
20241204,132300,6806088950,16770,16750,16770,16750,195
20241204,132200,6802821650,16750,16730,16750,16730,65
20241204,132100,6801732980,16720,16760,16760,16710,570
20241204,132000,6792202430,16750,16730,16750,16720,1374
20241204,131900,6769222030,16740,16760,16760,16740,1040
20241204,131800,6751806580,16770,16770,16770,16770,275
20241204,131700,6747194830,16770,16770,16770,16770,48
20241204,131600,6746389870,16770,16770,16770,16770,40
20241204,131500,6745719070,16750,16760,16820,16750,1513
20241204,131400,6720350840,16760,16770,16770,16760,205
20241204,131300,6716914410,16770,16780,16780,16760,1921
20241204,131200,6684695070,16780,16850,16850,16770,1318
20241204,131100,6662558170,16850,16840,16890,16840,46
20241204,131000,6661781630,16840,16810,16840,16810,873
20241204,130900,6647101460,16810,16830,16840,16810,384
20241204,130800,6640641090,16830,16870,16880,16830,641
20241204,130700,6629847160,16870,16910,16910,16870,1607
20241204,130600,6602713510,16910,16910,16920,16900,110
20241204,130500,6600853090,16890,16860,16920,16850,2285
20241204,130400,6562255410,16860,16830,16860,16830,524
20241204,130300,6553429090,16830,16810,16830,16810,809
20241204,130200,6539815500,16810,16820,16830,16810,516
20241204,130100,6531140070,16830,16820,16840,16820,116
20241204,130000,6529187830,16820,16820,16820,16810,124
20241204,125900,6527102250,16820,16810,16820,16810,309
20241204,125800,6521906540,16810,16790,16810,16790,621
20241204,125700,6511478350,16790,16780,16790,16770,2394
20241204,125600,6471307390,16770,16760,16770,16760,333
20241204,125500,6465725180,16760,16780,16780,16760,1273
20241204,125400,6444376580,16780,16770,16790,16770,431
20241204,125300,6437146740,16770,16780,16780,16760,674
20241204,125200,6425845020,16780,16790,16800,16780,1382
20241204,125100,6402642080,16790,16780,16790,16780,517
20241204,125000,6393962690,16780,16750,16780,16750,803
20241204,124900,6380507680,16750,16740,16750,16740,112
20241204,124800,6378631780,16740,16730,16750,16730,258
20241204,124700,6374312620,16730,16720,16730,16720,189
20241204,124600,6371151140,16710,16690,16710,16680,466
20241204,124500,6363366460,16690,16690,16690,16690,17
20241204,124400,6363082730,16700,16700,16700,16700,10
20241204,124300,6362915730,16680,16680,16680,16680,0
20241204,124200,6362915730,16680,16710,16710,16680,63
20241204,124100,6361863300,16710,16710,16710,16710,110
20241204,124000,6360025200,16710,16710,16710,16710,119
20241204,123900,6358036710,16710,16710,16720,16710,345
20241204,123800,6352270060,16650,16680,16680,16650,500
20241204,123700,6343941000,16710,16680,16710,16680,1848
20241204,123600,6313083800,16680,16690,16690,16670,227
20241204,123500,6309299210,16700,16660,16700,16660,348
20241204,123400,6303494790,16660,16620,16660,16620,308
20241204,123300,6298372500,16620,16620,16620,16620,14
20241204,123200,6298139820,16610,16620,16620,16610,70
20241204,123100,6296976790,16600,16600,16600,16600,0
20241204,123000,6296976790,16600,16620,16650,16600,657
20241204,122900,6286049790,16590,16570,16590,16560,477
20241204,122800,6278140160,16570,16570,16570,16570,12
20241204,122700,6277941320,16570,16560,16570,16560,68
20241204,122600,6276815230,16560,16560,16560,16560,60
20241204,122500,6275821630,16560,16560,16560,16530,51
20241204,122400,6274978520,16510,16640,16640,16500,7583
20241204,122300,6149414330,16650,16680,16680,16640,568
20241204,122200,6139952200,16670,16660,16670,16660,163
20241204,122100,6137236610,16670,16650,16670,16650,52
20241204,122000,6136370290,16730,16630,16730,16630,800
20241204,121900,6123015730,16630,16630,16630,16630,3
20241204,121800,6122965840,16630,16630,16630,16630,59
20241204,121700,6121984670,16640,16630,16640,16630,460
20241204,121600,6114330710,16640,16640,16640,16640,9
20241204,121500,6114180950,16620,16590,16630,16590,824
20241204,121400,6100497060,16600,16590,16600,16590,82
20241204,121300,6099136660,16590,16590,16590,16590,101
20241204,121200,6097461070,16590,16590,16600,16590,329
20241204,121100,6092002910,16560,16590,16590,16560,1389
20241204,121000,6068983280,16600,16600,16600,16590,352
20241204,120900,6063141570,16600,16600,16600,16600,2
20241204,120800,6063108370,16600,16600,16600,16580,15
20241204,120700,6062859570,16600,16600,16600,16590,344
20241204,120600,6057150050,16590,16570,16590,16570,180
20241204,120500,6054165610,16560,16570,16570,16560,19
20241204,120400,6053850910,16570,16580,16580,16550,628
20241204,120300,6043444150,16590,16600,16600,16590,236
20241204,120200,6039528620,16610,16620,16620,16610,32
20241204,120100,6038997000,16620,16630,16630,16620,159
20241204,120000,6036353940,16650,16630,16650,16630,234
20241204,115900,6032462450,16630,16560,16630,16560,2369
20241204,115800,5993147470,16580,16510,16580,16510,945
20241204,115700,5977517980,16510,16530,16530,16510,402
20241204,115600,5970880040,16530,16530,16530,16530,25
20241204,115500,5970466790,16530,16530,16530,16530,88
20241204,115400,5969012150,16530,16520,16540,16520,8
20241204,115300,5968879880,16520,16530,16540,16520,232
20241204,115200,5965044920,16540,16540,16540,16540,0
20241204,115100,5965044920,16540,16500,16540,16500,411
20241204,115000,5958254050,16530,16490,16530,16490,112
20241204,114900,5956407130,16530,16530,16540,16500,446
20241204,114800,5949046320,16530,16530,16530,16530,71
20241204,114700,5947872690,16530,16530,16530,16530,101
20241204,114600,5946203160,16530,16530,16530,16530,85
20241204,114500,5944798110,16490,16480,16490,16480,359
20241204,114400,5938881380,16470,16480,16480,16470,361
20241204,114300,5932934710,16480,16500,16500,16480,440
20241204,114200,5925681240,16500,16500,16500,16500,70
20241204,114100,5924526240,16500,16500,16520,16500,439
20241204,114000,5917278750,16500,16480,16500,16480,657
20241204,113900,5906443460,16470,16460,16480,16460,3331
20241204,113800,5851581820,16470,16470,16470,16460,193
20241204,113700,5848405010,16460,16470,16470,16460,367
20241204,113600,5842363570,16460,16460,16470,16460,312
20241204,113500,5837228030,16470,16470,16470,16470,3
20241204,113400,5837178620,16460,16460,16460,16460,74
20241204,113300,5835960580,16460,16470,16480,16460,1051
20241204,113200,5818652410,16470,16470,16480,16470,28
20241204,113100,5818191240,16480,16480,16480,16470,520
20241204,113000,5809622600,16480,16480,16480,16480,336
20241204,112900,5804085320,16500,16490,16500,16480,138
20241204,112800,5801810740,16490,16510,16510,16480,492
20241204,112700,5793700860,16520,16550,16550,16490,1288
20241204,112600,5772440790,16550,16560,16560,16540,163
20241204,112500,5769742170,16570,16550,16570,16550,70
20241204,112400,5768583160,16560,16550,16560,16540,22
20241204,112300,5768219050,16540,16510,16540,16510,194
20241204,112200,5765014810,16510,16510,16510,16510,0
20241204,112100,5765014810,16510,16510,16510,16500,264
20241204,112000,5760657110,16510,16510,16520,16510,338
20241204,111900,5755076710,16500,16520,16570,16500,511
20241204,111800,5746639110,16520,16480,16520,16480,818
20241204,111700,5733148540,16480,16470,16480,16470,70
20241204,111600,5731995190,16480,16470,16480,16470,480
20241204,111500,5724088810,16480,16480,16480,16480,198
20241204,111400,5720825770,16480,16480,16480,16470,185
20241204,111300,5717776990,16480,16480,16480,16480,82
20241204,111200,5716425630,16480,16510,16510,16480,2450
20241204,111100,5676043340,16500,16480,16500,16480,1018
20241204,111000,5659255060,16490,16480,16490,16480,672
20241204,110900,5648179990,16470,16480,16480,16470,519
20241204,110800,5639631960,16470,16480,16490,16470,868
20241204,110700,5625333980,16490,16510,16510,16480,3277
20241204,110600,5571299530,16520,16510,16570,16500,2732
20241204,110500,5526162290,16510,16540,16540,16510,3996
20241204,110400,5460137090,16550,16580,16580,16540,1493
20241204,110300,5435423680,16580,16580,16580,16580,64
20241204,110200,5434362560,16590,16580,16590,16560,761
20241204,110100,5421751050,16600,16580,16600,16580,19
20241204,110000,5421436010,16600,16580,16600,16580,217
20241204,105900,5417837870,16590,16610,16610,16590,272
20241204,105800,5413322670,16610,16610,16610,16600,837
20241204,105700,5399423990,16600,16590,16600,16590,6
20241204,105600,5399324400,16600,16580,16600,16580,244
20241204,105500,5395277730,16580,16580,16580,16580,90
20241204,105400,5393785530,16590,16600,16600,16590,709
20241204,105300,5382023160,16600,16600,16600,16600,19
20241204,105200,5381707760,16600,16590,16600,16590,231
20241204,105100,5377874800,16590,16600,16600,16590,132
20241204,105000,5375684580,16600,16600,16600,16600,260
20241204,104900,5371368580,16600,16580,16600,16580,486
20241204,104800,5363305580,16590,16620,16620,16590,1048
20241204,104700,5345902480,16620,16620,16620,16610,94
20241204,104600,5344340290,16610,16630,16630,16610,912
20241204,104500,5329183780,16630,16630,16630,16620,190
20241204,104400,5326024710,16630,16650,16650,16630,107
20241204,104300,5324245070,16650,16650,16650,16650,50
20241204,104200,5323412570,16630,16650,16650,16630,573
20241204,104100,5313880120,16650,16700,16700,16650,855
20241204,104000,5299632250,16700,16680,16710,16680,475
20241204,103900,5291705820,16640,16680,16680,16640,169
20241204,103800,5288889010,16670,16650,16670,16640,311
20241204,103700,5283710880,16680,16690,16690,16680,106
20241204,103600,5281941780,16670,16670,16690,16670,201
20241204,103500,5278590860,16660,16560,16660,16550,4044
20241204,103400,5211414500,16570,16630,16630,16570,218
20241204,103300,5207800210,16630,16620,16640,16610,589
20241204,103200,5198007790,16630,16620,16630,16590,224
20241204,103100,5194286990,16610,16560,16610,16550,1358
20241204,103000,5171795930,16570,16610,16610,16560,3247
20241204,102900,5118009130,16610,16600,16610,16580,1161
20241204,102800,5098733100,16600,16610,16610,16570,261
20241204,102700,5094403910,16610,16570,16620,16570,749
20241204,102600,5081977280,16570,16540,16570,16530,1358
20241204,102500,5059492710,16540,16560,16560,16540,2084
20241204,102400,5024993910,16570,16590,16600,16560,1026
20241204,102300,5007993080,16600,16620,16620,16600,237
20241204,102200,5004057540,16620,16630,16650,16620,625
20241204,102100,4993661250,16640,16640,16640,16640,204
20241204,102000,4990266690,16640,16600,16640,16570,342
20241204,101900,4984579340,16610,16600,16610,16590,425
20241204,101800,4977523850,16610,16580,16610,16570,531
20241204,101700,4968719280,16590,16580,16590,16570,117
20241204,101600,4966780500,16550,16570,16600,16550,729
20241204,101500,4954710210,16600,16580,16600,16560,821
20241204,101400,4941104730,16580,16620,16630,16580,3031
20241204,101300,4890790810,16630,16620,16660,16620,418
20241204,101200,4883836830,16630,16620,16630,16620,65
20241204,101100,4882756110,16620,16600,16620,16580,1109
20241204,101000,4864345050,16580,16570,16600,16560,1561
20241204,100900,4838465860,16570,16560,16580,16560,341
20241204,100800,4832816670,16560,16620,16630,16560,756
20241204,100700,4820266640,16630,16680,16680,16630,1188
20241204,100600,4800483480,16680,16650,16680,16650,238
20241204,100500,4796518850,16610,16550,16660,16550,409
20241204,100400,4789727010,16550,16600,16630,16550,2105
20241204,100300,4754803310,16610,16600,16700,16580,1317
20241204,100200,4732902590,16600,16570,16600,16560,816
20241204,100100,4719370940,16560,16560,16580,16550,583
20241204,100000,4709720510,16560,16510,16560,16510,697
20241204,095900,4698199650,16510,16510,16530,16510,1177
20241204,095800,4678765270,16510,16500,16510,16500,848
20241204,095700,4664766430,16510,16510,16510,16480,1952
20241204,095600,4632564110,16520,16540,16540,16500,1324
20241204,095500,4610692900,16540,16590,16590,16540,2142
20241204,095400,4575209560,16590,16640,16650,16580,1268
20241204,095300,4554154010,16640,16580,16640,16580,1315
20241204,095200,4532308920,16580,16550,16580,16530,1583
20241204,095100,4506110280,16570,16560,16570,16530,1408
20241204,095000,4482813260,16560,16530,16560,16530,848
20241204,094900,4468788710,16530,16520,16530,16510,178
20241204,094800,4465848380,16510,16530,16530,16490,1798
20241204,094700,4436173200,16530,16510,16550,16470,4096
20241204,094600,4368476190,16540,16460,16540,16390,3152
20241204,094500,4316523090,16410,16320,16420,16310,2048
20241204,094400,4283052200,16290,16300,16330,16250,6002
20241204,094300,4185328670,16300,16300,16350,16280,6016
20241204,094200,4087120340,16290,16310,16310,16250,4775
20241204,094100,4009336570,16310,16410,16410,16310,4914
20241204,094000,3928966440,16410,16440,16470,16370,12869
20241204,093900,3717744480,16450,16500,16500,16440,2062
20241204,093800,3683769110,16500,16600,16600,16500,6151
20241204,093700,3582056080,16600,16620,16620,16590,2238
20241204,093600,3544897410,16620,16590,16640,16590,1125
20241204,093500,3526211290,16590,16650,16670,16580,4649
20241204,093400,3449035780,16670,16600,16670,16600,6648
20241204,093300,3338640980,16600,16700,16700,16600,5889
20241204,093200,3240572730,16690,16700,16720,16680,2521
20241204,093100,3198474860,16690,16700,16720,16660,4299
20241204,093000,3126716880,16720,16740,16740,16700,3946
20241204,092900,3060717010,16740,16770,16790,16740,7346
20241204,092800,2937570460,16770,16830,16830,16770,8289
20241204,092700,2798302980,16820,16880,16890,16820,5745
20241204,092600,2701531490,16880,16900,16920,16840,8186
20241204,092500,2563488880,16900,16990,16990,16890,4506
20241204,092400,2487191450,16990,17000,17010,16960,1396
20241204,092300,2463476180,17000,16930,17000,16930,6653
20241204,092200,2350601930,16930,16940,16940,16910,778
20241204,092100,2337432270,16950,16960,16960,16890,10396
20241204,092000,2161725510,16920,16890,16960,16880,2291
20241204,091900,2123013630,16890,16930,16980,16850,1126
20241204,091800,2103995700,16930,16860,17010,16850,4354
20241204,091700,2030329010,16860,16950,16950,16830,7939
20241204,091600,1896175700,16960,17000,17020,16960,3909
20241204,091500,1829811100,17000,17110,17110,17000,6577
20241204,091400,1717713880,17110,17160,17180,17100,3752
20241204,091300,1653434070,17170,17180,17180,17150,1341
20241204,091200,1630417050,17170,17310,17330,17150,4106
20241204,091100,1559789470,17330,17200,17330,17200,2403
20241204,091000,1518295350,17250,17200,17250,17180,7454
20241204,090900,1390059560,17210,17230,17300,17200,1909
20241204,090800,1357183190,17200,17250,17290,17190,1790
20241204,090700,1326283220,17250,17180,17250,17150,3811
20241204,090600,1260751110,17150,17170,17220,17140,5924
20241204,090500,1159001400,17170,17050,17170,17050,5774
20241204,090400,1060241220,17050,17110,17110,17050,3146
20241204,090300,1006508000,17110,17050,17190,17050,5471
20241204,090200,912934780,17070,16940,17070,16900,8942
20241204,090100,761371660,16960,17000,17100,16880,17746
20241204,090000,459929770,17000,16810,17030,16810,26783