KissMeData/108860/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,201500,8920298670,13640,13640,13640,13640,12990
20241216,201400,8920298670,13640,13640,13640,13640,0
20241216,201300,8920298670,13640,13640,13640,13640,0
20241216,201200,8920298670,13640,13640,13640,13640,0
20241216,201100,8920298670,13640,13640,13640,13640,0
20241216,201000,8920298670,13640,13640,13640,13640,0
20241216,200900,8920298670,13640,13640,13640,13640,0
20241216,200800,8920298670,13640,13640,13640,13640,0
20241216,200700,8920298670,13640,13640,13640,13640,0
20241216,200600,8920298670,13640,13640,13640,13640,0
20241216,200500,8920298670,13640,13640,13640,13640,0
20241216,200400,8920298670,13640,13640,13640,13640,0
20241216,200300,8920298670,13640,13640,13640,13640,0
20241216,200200,8920298670,13640,13640,13640,13640,0
20241216,200100,8920298670,13640,13640,13640,13640,0
20241216,200000,8920298670,13640,13640,13640,13640,0
20241216,195900,8920298670,13640,13640,13640,13640,0
20241216,195800,8920298670,13640,13640,13640,13640,0
20241216,195700,8920298670,13640,13640,13640,13640,0
20241216,195600,8920298670,13640,13640,13640,13640,0
20241216,195500,8920298670,13640,13640,13640,13640,0
20241216,195400,8920298670,13640,13640,13640,13640,0
20241216,195300,8920298670,13640,13640,13640,13640,0
20241216,195200,8920298670,13640,13640,13640,13640,0
20241216,195100,8920298670,13640,13640,13640,13640,0
20241216,195000,8920298670,13640,13640,13640,13640,0
20241216,194900,8920298670,13640,13640,13640,13640,0
20241216,194800,8920298670,13640,13640,13640,13640,0
20241216,194700,8920298670,13640,13640,13640,13640,0
20241216,194600,8920298670,13640,13640,13640,13640,0
20241216,194500,8920298670,13640,13640,13640,13640,12990
20241216,194400,8920298670,13640,13640,13640,13640,0
20241216,194300,8920298670,13640,13640,13640,13640,0
20241216,194200,8920298670,13640,13640,13640,13640,0
20241216,194100,8920298670,13640,13640,13640,13640,0
20241216,194000,8920298670,13640,13640,13640,13640,0
20241216,193900,8920298670,13640,13640,13640,13640,0
20241216,193800,8920298670,13640,13640,13640,13640,0
20241216,193700,8920298670,13640,13640,13640,13640,0
20241216,193600,8920298670,13640,13640,13640,13640,0
20241216,193500,8920298670,13640,13640,13640,13640,0
20241216,193400,8920298670,13640,13640,13640,13640,0
20241216,193300,8920298670,13640,13640,13640,13640,0
20241216,193200,8920298670,13640,13640,13640,13640,0
20241216,193100,8920298670,13640,13640,13640,13640,0
20241216,193000,8920298670,13640,13640,13640,13640,0
20241216,192900,8920298670,13640,13640,13640,13640,0
20241216,192800,8920298670,13640,13640,13640,13640,0
20241216,192700,8920298670,13640,13640,13640,13640,0
20241216,192600,8920298670,13640,13640,13640,13640,0
20241216,192500,8920298670,13640,13640,13640,13640,0
20241216,192400,8920298670,13640,13640,13640,13640,0
20241216,192300,8920298670,13640,13640,13640,13640,0
20241216,192200,8920298670,13640,13640,13640,13640,0
20241216,192100,8920298670,13640,13640,13640,13640,0
20241216,192000,8920298670,13640,13640,13640,13640,0
20241216,191900,8920298670,13640,13640,13640,13640,0
20241216,191800,8920298670,13640,13640,13640,13640,0
20241216,191700,8920298670,13640,13640,13640,13640,0
20241216,191600,8920298670,13640,13640,13640,13640,0
20241216,191500,8920298670,13640,13640,13640,13640,12990
20241216,191400,8920298670,13640,13640,13640,13640,0
20241216,191300,8920298670,13640,13640,13640,13640,0
20241216,191200,8920298670,13640,13640,13640,13640,0
20241216,191100,8920298670,13640,13640,13640,13640,0
20241216,191000,8920298670,13640,13640,13640,13640,0
20241216,190900,8920298670,13640,13640,13640,13640,0
20241216,190800,8920298670,13640,13640,13640,13640,0
20241216,190700,8920298670,13640,13640,13640,13640,0
20241216,190600,8920298670,13640,13640,13640,13640,0
20241216,190500,8920298670,13640,13640,13640,13640,0
20241216,190400,8920298670,13640,13640,13640,13640,0
20241216,190300,8920298670,13640,13640,13640,13640,0
20241216,190200,8920298670,13640,13640,13640,13640,0
20241216,190100,8920298670,13640,13640,13640,13640,0
20241216,190000,8920298670,13640,13640,13640,13640,0
20241216,185900,8920298670,13640,13640,13640,13640,0
20241216,185800,8920298670,13640,13640,13640,13640,0
20241216,185700,8920298670,13640,13640,13640,13640,0
20241216,185600,8920298670,13640,13640,13640,13640,0
20241216,185500,8920298670,13640,13640,13640,13640,0
20241216,185400,8920298670,13640,13640,13640,13640,0
20241216,185300,8920298670,13640,13640,13640,13640,0
20241216,185200,8920298670,13640,13640,13640,13640,0
20241216,185100,8920298670,13640,13640,13640,13640,0
20241216,185000,8920298670,13640,13640,13640,13640,0
20241216,184900,8920298670,13640,13640,13640,13640,0
20241216,184800,8920298670,13640,13640,13640,13640,0
20241216,184700,8920298670,13640,13640,13640,13640,0
20241216,184600,8920298670,13640,13640,13640,13640,0
20241216,184500,8920298670,13640,13640,13640,13640,12990
20241216,184400,8920298670,13640,13640,13640,13640,0
20241216,184300,8920298670,13640,13640,13640,13640,0
20241216,184200,8920298670,13640,13640,13640,13640,0
20241216,184100,8920298670,13640,13640,13640,13640,0
20241216,184000,8920298670,13640,13640,13640,13640,0
20241216,183900,8920298670,13640,13640,13640,13640,0
20241216,183800,8920298670,13640,13640,13640,13640,0
20241216,183700,8920298670,13640,13640,13640,13640,0
20241216,183600,8920298670,13640,13640,13640,13640,0
20241216,183500,8920298670,13640,13640,13640,13640,0
20241216,183400,8920298670,13640,13640,13640,13640,0
20241216,183300,8920298670,13640,13640,13640,13640,0
20241216,183200,8920298670,13640,13640,13640,13640,0
20241216,183100,8920298670,13640,13640,13640,13640,0
20241216,183000,8920298670,13640,13640,13640,13640,0
20241216,182900,8920298670,13640,13640,13640,13640,0
20241216,182800,8920298670,13640,13640,13640,13640,0
20241216,182700,8920298670,13640,13640,13640,13640,0
20241216,182600,8920298670,13640,13640,13640,13640,0
20241216,182500,8920298670,13640,13640,13640,13640,0
20241216,182400,8920298670,13640,13640,13640,13640,0
20241216,182300,8920298670,13640,13640,13640,13640,0
20241216,182200,8920298670,13640,13640,13640,13640,0
20241216,182100,8920298670,13640,13640,13640,13640,0
20241216,182000,8920298670,13640,13640,13640,13640,0
20241216,181900,8920298670,13640,13640,13640,13640,0
20241216,181800,8920298670,13640,13640,13640,13640,0
20241216,181700,8920298670,13640,13640,13640,13640,0
20241216,181600,8920298670,13640,13640,13640,13640,0
20241216,181500,8920298670,13640,13640,13640,13640,12990
20241216,181400,8920298670,13640,13640,13640,13640,0
20241216,181300,8920298670,13640,13640,13640,13640,0
20241216,181200,8920298670,13640,13640,13640,13640,0
20241216,181100,8920298670,13640,13640,13640,13640,0
20241216,181000,8920298670,13640,13640,13640,13640,0
20241216,180900,8920298670,13640,13640,13640,13640,0
20241216,180800,8920298670,13640,13640,13640,13640,0
20241216,180700,8920298670,13640,13640,13640,13640,0
20241216,180600,8920298670,13640,13640,13640,13640,0
20241216,180500,8920298670,13640,13640,13640,13640,0
20241216,180400,8920298670,13640,13640,13640,13640,0
20241216,180300,8920298670,13640,13640,13640,13640,0
20241216,180200,8920298670,13640,13640,13640,13640,0
20241216,180100,8920298670,13640,13640,13640,13640,0
20241216,180000,8920298670,13640,13640,13640,13640,0
20241216,175900,8920298670,13640,13640,13640,13640,0
20241216,175800,8920298670,13640,13640,13640,13640,0
20241216,175700,8920298670,13640,13640,13640,13640,0
20241216,175600,8920298670,13640,13640,13640,13640,0
20241216,175500,8920298670,13640,13640,13640,13640,0
20241216,175400,8920298670,13640,13640,13640,13640,0
20241216,175300,8920298670,13640,13640,13640,13640,0
20241216,175200,8920298670,13640,13640,13640,13640,0
20241216,175100,8920298670,13640,13640,13640,13640,0
20241216,175000,8920298670,13640,13640,13640,13640,0
20241216,174900,8920298670,13640,13640,13640,13640,0
20241216,174800,8920298670,13640,13640,13640,13640,0
20241216,174700,8920298670,13640,13640,13640,13640,0
20241216,174600,8920298670,13640,13640,13640,13640,0
20241216,174500,8920298670,13640,13640,13640,13640,12990
20241216,174400,8920298670,13640,13640,13640,13640,0
20241216,174300,8920298670,13640,13640,13640,13640,0
20241216,174200,8920298670,13640,13640,13640,13640,0
20241216,174100,8920298670,13640,13640,13640,13640,0
20241216,174000,8920298670,13640,13640,13640,13640,0
20241216,173900,8920298670,13640,13640,13640,13640,0
20241216,173800,8920298670,13640,13640,13640,13640,0
20241216,173700,8920298670,13640,13640,13640,13640,0
20241216,173600,8920298670,13640,13640,13640,13640,0
20241216,173500,8920298670,13640,13640,13640,13640,0
20241216,173400,8920298670,13640,13640,13640,13640,0
20241216,173300,8920298670,13640,13640,13640,13640,0
20241216,173200,8920298670,13640,13640,13640,13640,0
20241216,173100,8920298670,13640,13640,13640,13640,0
20241216,173000,8920298670,13640,13640,13640,13640,0
20241216,172900,8920298670,13640,13640,13640,13640,0
20241216,172800,8920298670,13640,13640,13640,13640,0
20241216,172700,8920298670,13640,13640,13640,13640,0
20241216,172600,8920298670,13640,13640,13640,13640,0
20241216,172500,8920298670,13640,13640,13640,13640,0
20241216,172400,8920298670,13640,13640,13640,13640,0
20241216,172300,8920298670,13640,13640,13640,13640,0
20241216,172200,8920298670,13640,13640,13640,13640,0
20241216,172100,8920298670,13640,13640,13640,13640,0
20241216,172000,8920298670,13640,13640,13640,13640,0
20241216,171900,8920298670,13640,13640,13640,13640,0
20241216,171800,8920298670,13640,13640,13640,13640,0
20241216,171700,8920298670,13640,13640,13640,13640,0
20241216,171600,8920298670,13640,13640,13640,13640,0
20241216,171500,8920298670,13640,13640,13640,13640,12990
20241216,171400,8920298670,13640,13640,13640,13640,0
20241216,171300,8920298670,13640,13640,13640,13640,0
20241216,171200,8920298670,13640,13640,13640,13640,0
20241216,171100,8920298670,13640,13640,13640,13640,0
20241216,171000,8920298670,13640,13640,13640,13640,0
20241216,170900,8920298670,13640,13640,13640,13640,0
20241216,170800,8920298670,13640,13640,13640,13640,0
20241216,170700,8920298670,13640,13640,13640,13640,0
20241216,170600,8920298670,13640,13640,13640,13640,0
20241216,170500,8920298670,13640,13640,13640,13640,0
20241216,170400,8920298670,13640,13640,13640,13640,0
20241216,170300,8920298670,13640,13640,13640,13640,0
20241216,170200,8920298670,13640,13640,13640,13640,0
20241216,170100,8920298670,13640,13640,13640,13640,0
20241216,170000,8920298670,13640,13640,13640,13640,0
20241216,165900,8920298670,13640,13640,13640,13640,0
20241216,165800,8920298670,13640,13640,13640,13640,0
20241216,165700,8920298670,13640,13640,13640,13640,0
20241216,165600,8920298670,13640,13640,13640,13640,0
20241216,165500,8920298670,13640,13640,13640,13640,0
20241216,165400,8920298670,13640,13640,13640,13640,0
20241216,165300,8920298670,13640,13640,13640,13640,0
20241216,165200,8920298670,13640,13640,13640,13640,0
20241216,165100,8920298670,13640,13640,13640,13640,0
20241216,165000,8920298670,13640,13640,13640,13640,0
20241216,164900,8920298670,13640,13640,13640,13640,0
20241216,164800,8920298670,13640,13640,13640,13640,0
20241216,164700,8920298670,13640,13640,13640,13640,0
20241216,164600,8920298670,13640,13640,13640,13640,0
20241216,164500,8920298670,13640,13640,13640,13640,12990
20241216,164400,8920298670,13640,13640,13640,13640,0
20241216,164300,8920298670,13640,13640,13640,13640,0
20241216,164200,8920298670,13640,13640,13640,13640,0
20241216,164100,8920298670,13640,13640,13640,13640,0
20241216,164000,8920298670,13640,13640,13640,13640,0
20241216,163900,8920298670,13640,13640,13640,13640,0
20241216,163800,8920298670,13640,13640,13640,13640,0
20241216,163700,8920298670,13640,13640,13640,13640,0
20241216,163600,8920298670,13640,13640,13640,13640,0
20241216,163500,8920298670,13640,13640,13640,13640,0
20241216,163400,8920298670,13640,13640,13640,13640,0
20241216,163300,8920298670,13640,13640,13640,13640,0
20241216,163200,8920298670,13640,13640,13640,13640,0
20241216,163100,8920298670,13640,13640,13640,13640,0
20241216,163000,8920298670,13640,13640,13640,13640,0
20241216,162900,8920298670,13640,13640,13640,13640,0
20241216,162800,8920298670,13640,13640,13640,13640,0
20241216,162700,8920298670,13640,13640,13640,13640,0
20241216,162600,8920298670,13640,13640,13640,13640,0
20241216,162500,8920298670,13640,13640,13640,13640,0
20241216,162400,8920298670,13640,13640,13640,13640,0
20241216,162300,8920298670,13640,13640,13640,13640,0
20241216,162200,8920298670,13640,13640,13640,13640,0
20241216,162100,8920298670,13640,13640,13640,13640,0
20241216,162000,8920298670,13640,13640,13640,13640,0
20241216,161900,8920298670,13640,13640,13640,13640,0
20241216,161800,8920298670,13640,13640,13640,13640,0
20241216,161700,8920298670,13640,13640,13640,13640,0
20241216,161600,8920298670,13640,13640,13640,13640,0
20241216,161500,8920298670,13640,13640,13640,13640,12990
20241216,161400,8920298670,13640,13640,13640,13640,0
20241216,161300,8920298670,13640,13640,13640,13640,0
20241216,161200,8920298670,13640,13640,13640,13640,0
20241216,161100,8920298670,13640,13640,13640,13640,0
20241216,161000,8920298670,13640,13640,13640,13640,0
20241216,160900,8920298670,13640,13640,13640,13640,0
20241216,160800,8920298670,13640,13640,13640,13640,0
20241216,160700,8920298670,13640,13640,13640,13640,0
20241216,160600,8920298670,13640,13640,13640,13640,0
20241216,160500,8920298670,13640,13640,13640,13640,0
20241216,160400,8920298670,13640,13640,13640,13640,0
20241216,160300,8920298670,13640,13640,13640,13640,0
20241216,160200,8920298670,13640,13640,13640,13640,0
20241216,160100,8920298670,13640,13640,13640,13640,0
20241216,160000,8920298670,13640,13640,13640,13640,0
20241216,155900,8920298670,13640,13640,13640,13640,0
20241216,155800,8920298670,13640,13640,13640,13640,0
20241216,155700,8920298670,13640,13640,13640,13640,0
20241216,155600,8920298670,13640,13640,13640,13640,0
20241216,155500,8920298670,13640,13640,13640,13640,0
20241216,155400,8920298670,13640,13640,13640,13640,0
20241216,155300,8920298670,13640,13640,13640,13640,0
20241216,155200,8920298670,13640,13640,13640,13640,0
20241216,155100,8920298670,13640,13640,13640,13640,0
20241216,155000,8920298670,13640,13640,13640,13640,0
20241216,154900,8920298670,13640,13640,13640,13640,0
20241216,154800,8920298670,13640,13640,13640,13640,0
20241216,154700,8920298670,13640,13640,13640,13640,0
20241216,154600,8920298670,13640,13640,13640,13640,0
20241216,154500,8920298670,13640,13640,13640,13640,12990
20241216,154400,8920298670,13640,13640,13640,13640,0
20241216,154300,8920298670,13640,13640,13640,13640,0
20241216,154200,8920298670,13640,13640,13640,13640,0
20241216,154100,8920298670,13640,13640,13640,13640,0
20241216,154000,8920298670,13640,13640,13640,13640,0
20241216,153900,8920298670,13640,13640,13640,13640,0
20241216,153800,8920298670,13640,13640,13640,13640,0
20241216,153700,8920298670,13640,13640,13640,13640,0
20241216,153600,8920298670,13640,13640,13640,13640,0
20241216,153500,8920298670,13640,13640,13640,13640,0
20241216,153400,8920298670,13640,13640,13640,13640,0
20241216,153300,8920298670,13640,13640,13640,13640,0
20241216,153200,8920298670,13640,13640,13640,13640,0
20241216,153100,8920298670,13640,13640,13640,13640,0
20241216,153000,8920298670,13640,13640,13640,13640,12990
20241216,152900,8743115070,13630,13630,13630,13630,0
20241216,152800,8743115070,13630,13630,13630,13630,0
20241216,152700,8743115070,13630,13630,13630,13630,0
20241216,152600,8743115070,13630,13630,13630,13630,0
20241216,152500,8743115070,13630,13630,13630,13630,0
20241216,152400,8743115070,13630,13630,13630,13630,0
20241216,152300,8743115070,13630,13630,13630,13630,0
20241216,152200,8743115070,13630,13630,13630,13630,0
20241216,152100,8743115070,13630,13630,13630,13630,0
20241216,152000,8743115070,13630,13630,13630,13630,0
20241216,151900,8743115070,13630,13620,13630,13610,2150
20241216,151800,8713836850,13620,13630,13640,13620,909
20241216,151700,8701452950,13630,13620,13630,13620,2097
20241216,151600,8672872520,13620,13620,13630,13620,1396
20241216,151500,8653858710,13630,13600,13630,13600,2031
20241216,151400,8626196880,13610,13590,13610,13580,3349
20241216,151300,8580652280,13600,13570,13600,13570,2434
20241216,151200,8547589830,13560,13560,13570,13560,2321
20241216,151100,8516117050,13560,13560,13570,13560,657
20241216,151000,8507207070,13570,13570,13570,13570,876
20241216,150900,8495319750,13580,13580,13580,13560,1210
20241216,150800,8478897890,13580,13590,13590,13560,2025
20241216,150700,8451396000,13590,13550,13590,13540,3943
20241216,150600,8397891880,13550,13550,13570,13540,857
20241216,150500,8386279850,13540,13550,13560,13530,1331
20241216,150400,8368246040,13550,13570,13570,13550,1805
20241216,150300,8343762240,13570,13570,13570,13560,1020
20241216,150200,8329925690,13570,13580,13580,13570,502
20241216,150100,8323113530,13570,13570,13580,13570,1220
20241216,150000,8306554220,13570,13560,13570,13550,1171
20241216,145900,8290676760,13560,13480,13580,13480,4755
20241216,145800,8226226850,13480,13500,13500,13480,532
20241216,145700,8219052320,13500,13510,13510,13490,592
20241216,145600,8211059960,13510,13520,13520,13500,1319
20241216,145500,8193243680,13510,13510,13530,13510,2566
20241216,145400,8158562400,13500,13500,13500,13460,1273
20241216,145300,8141386530,13500,13470,13500,13460,1849
20241216,145200,8116457670,13470,13440,13470,13440,859
20241216,145100,8104901230,13450,13430,13450,13410,2692
20241216,145000,8068729060,13410,13400,13420,13380,1598
20241216,144900,8047312160,13390,13400,13410,13380,3746
20241216,144800,7997148140,13400,13400,13410,13390,4813
20241216,144700,7932669290,13400,13430,13430,13390,7591
20241216,144600,7830863350,13440,13440,13440,13430,1132
20241216,144500,7815652440,13430,13440,13440,13430,1358
20241216,144400,7797411730,13430,13440,13440,13430,1275
20241216,144300,7780277240,13450,13450,13460,13440,1002
20241216,144200,7766800350,13440,13450,13460,13440,3713
20241216,144100,7716878600,13440,13490,13500,13440,5328
20241216,144000,7645142480,13500,13500,13500,13490,4968
20241216,143900,7578080250,13510,13510,13510,13500,992
20241216,143800,7564683030,13500,13500,13510,13500,974
20241216,143700,7551532410,13510,13510,13520,13510,877
20241216,143600,7539682100,13510,13520,13520,13510,1439
20241216,143500,7520240340,13510,13530,13530,13510,2531
20241216,143400,7486041460,13520,13520,13520,13520,757
20241216,143300,7475806820,13520,13530,13530,13520,1116
20241216,143200,7460718490,13530,13530,13540,13520,2252
20241216,143100,7430250290,13530,13540,13540,13530,2366
20241216,143000,7398237150,13530,13530,13540,13530,826
20241216,142900,7387061140,13530,13550,13550,13530,2398
20241216,142800,7354593250,13550,13550,13550,13540,778
20241216,142700,7344053230,13550,13550,13550,13540,818
20241216,142600,7332971510,13540,13560,13560,13540,5774
20241216,142500,7254724950,13560,13560,13570,13560,645
20241216,142400,7245978530,13570,13560,13580,13560,1892
20241216,142300,7220318210,13570,13580,13590,13570,3982
20241216,142200,7166262000,13580,13590,13590,13580,508
20241216,142100,7159362790,13590,13580,13600,13580,997
20241216,142000,7145814180,13580,13570,13590,13570,1154
20241216,141900,7130138730,13570,13560,13600,13560,1618
20241216,141800,7108165670,13560,13570,13570,13560,1421
20241216,141700,7088882730,13570,13570,13580,13570,109
20241216,141600,7087403470,13570,13580,13580,13570,545
20241216,141500,7080002970,13580,13580,13580,13580,81
20241216,141400,7078902990,13580,13570,13580,13570,1089
20241216,141300,7064118600,13570,13570,13570,13560,688
20241216,141200,7054783120,13570,13570,13580,13570,523
20241216,141100,7047685960,13570,13560,13570,13560,391
20241216,141000,7042380620,13570,13570,13570,13560,1314
20241216,140900,7024561690,13570,13570,13570,13560,744
20241216,140800,7014465800,13570,13560,13570,13560,776
20241216,140700,7003938770,13560,13560,13570,13560,183
20241216,140600,7001457260,13560,13570,13570,13560,1923
20241216,140500,6975375340,13560,13570,13570,13560,769
20241216,140400,6964947600,13570,13570,13570,13570,246
20241216,140300,6961609380,13570,13570,13570,13570,313
20241216,140200,6957361970,13570,13570,13570,13570,293
20241216,140100,6953385960,13570,13570,13570,13570,902
20241216,140000,6941145820,13570,13570,13570,13570,236
20241216,135900,6937943300,13570,13570,13580,13570,129
20241216,135800,6936192660,13570,13570,13580,13570,146
20241216,135700,6934211360,13570,13570,13580,13570,1745
20241216,135600,6910521660,13580,13590,13590,13580,682
20241216,135500,6901257120,13590,13580,13590,13580,1750
20241216,135400,6877481090,13580,13580,13590,13580,708
20241216,135300,6867866420,13580,13580,13590,13580,420
20241216,135200,6862161470,13580,13580,13590,13580,364
20241216,135100,6857218250,13580,13580,13590,13580,236
20241216,135000,6854011830,13580,13580,13580,13580,214
20241216,134900,6851105710,13600,13600,13600,13600,18
20241216,134800,6850860910,13600,13600,13600,13600,93
20241216,134700,6849596110,13600,13580,13640,13580,725
20241216,134600,6839730100,13580,13580,13590,13580,537
20241216,134500,6832436540,13580,13580,13590,13580,499
20241216,134400,6825656380,13580,13580,13580,13570,575
20241216,134300,6817850650,13570,13580,13580,13560,822
20241216,134200,6806694920,13590,13580,13590,13560,1738
20241216,134100,6783112470,13570,13570,13580,13570,2494
20241216,134000,6749265810,13580,13580,13580,13570,962
20241216,133900,6736204570,13580,13570,13590,13570,216
20241216,133800,6733271690,13570,13570,13590,13570,704
20241216,133700,6723717950,13590,13600,13600,13570,12209
20241216,133600,6557871460,13610,13600,13610,13600,961
20241216,133500,6544801130,13600,13600,13610,13600,75
20241216,133400,6543781100,13600,13600,13600,13600,783
20241216,133300,6533132300,13610,13600,13610,13600,487
20241216,133200,6526507090,13600,13600,13600,13600,268
20241216,133100,6522862290,13600,13620,13620,13600,309
20241216,133000,6518658000,13620,13620,13620,13610,24
20241216,132900,6518331220,13610,13600,13610,13600,378
20241216,132800,6513186940,13600,13600,13600,13590,455
20241216,132700,6506999340,13600,13590,13600,13590,732
20241216,132600,6497051400,13590,13600,13600,13590,2539
20241216,132500,6462545720,13600,13590,13600,13590,431
20241216,132400,6456685120,13600,13590,13600,13590,271
20241216,132300,6453001360,13590,13600,13600,13590,107
20241216,132200,6451546620,13600,13600,13600,13600,364
20241216,132100,6446596220,13600,13600,13610,13600,556
20241216,132000,6439034020,13600,13590,13600,13590,678
20241216,131900,6429816870,13590,13600,13600,13590,839
20241216,131800,6418407650,13600,13610,13610,13600,1245
20241216,131700,6401473910,13600,13600,13600,13600,626
20241216,131600,6392960310,13600,13610,13610,13600,74
20241216,131500,6391953380,13600,13600,13610,13600,319
20241216,131400,6387614790,13600,13610,13610,13600,258
20241216,131300,6384104430,13610,13600,13610,13600,581
20241216,131200,6376202640,13600,13600,13610,13600,3893
20241216,131100,6323254530,13600,13610,13620,13600,7688
20241216,131000,6218669830,13610,13640,13650,13610,10083
20241216,130900,6081370030,13640,13640,13640,13640,241
20241216,130800,6078082790,13640,13640,13640,13640,88
20241216,130700,6076882470,13640,13640,13640,13640,134
20241216,130600,6075054710,13650,13650,13650,13650,138
20241216,130500,6073171010,13650,13650,13650,13650,251
20241216,130400,6069744860,13650,13670,13680,13650,46
20241216,130300,6069116450,13670,13650,13670,13650,50
20241216,130200,6068433150,13660,13660,13660,13660,122
20241216,130100,6066766630,13690,13660,13690,13650,1942
20241216,130000,6040209960,13650,13630,13650,13630,957
20241216,125900,6027151960,13620,13630,13630,13620,626
20241216,125800,6018620850,13630,13630,13630,13630,1461
20241216,125700,5998707420,13630,13630,13640,13630,127
20241216,125600,5996976110,13640,13640,13640,13630,374
20241216,125500,5991874790,13640,13640,13640,13630,801
20241216,125400,5980949800,13640,13640,13650,13640,977
20241216,125300,5967623510,13640,13650,13650,13640,404
20241216,125200,5962111890,13650,13660,13660,13650,350
20241216,125100,5957333010,13660,13660,13660,13660,363
20241216,125000,5952374430,13670,13660,13670,13660,12
20241216,124900,5952210410,13660,13660,13660,13660,511
20241216,124800,5945230150,13670,13660,13670,13660,390
20241216,124700,5939901730,13650,13650,13660,13640,561
20241216,124600,5932243650,13650,13640,13650,13640,428
20241216,124500,5926401550,13640,13650,13650,13640,624
20241216,124400,5917884020,13660,13650,13660,13650,441
20241216,124300,5911863620,13660,13660,13660,13660,540
20241216,124200,5904487220,13660,13670,13670,13660,601
20241216,124100,5896272900,13670,13670,13670,13670,688
20241216,124000,5886867940,13670,13670,13680,13670,90
20241216,123900,5885636880,13680,13680,13680,13670,599
20241216,123800,5877443160,13670,13660,13680,13660,583
20241216,123700,5869473540,13670,13670,13670,13660,35
20241216,123600,5868995420,13660,13680,13680,13660,112
20241216,123500,5867464300,13660,13670,13670,13660,1736
20241216,123400,5843733840,13680,13680,13680,13670,753
20241216,123300,5833436800,13670,13690,13690,13670,487
20241216,123200,5826774700,13680,13680,13690,13670,141
20241216,123100,5824844870,13680,13680,13680,13680,230
20241216,123000,5821698470,13680,13660,13680,13650,2697
20241216,122900,5784807120,13660,13650,13660,13650,86
20241216,122800,5783633170,13670,13670,13670,13650,786
20241216,122700,5772889350,13670,13640,13670,13640,828
20241216,122600,5761578770,13640,13640,13650,13640,246
20241216,122500,5758223230,13640,13630,13640,13630,722
20241216,122400,5748378190,13630,13630,13630,13630,203
20241216,122300,5745611300,13630,13620,13630,13620,1013
20241216,122200,5731804930,13620,13620,13630,13620,166
20241216,122100,5729543800,13620,13620,13620,13620,381
20241216,122000,5724354580,13620,13620,13620,13620,110
20241216,121900,5722856380,13620,13630,13630,13620,128
20241216,121800,5721113000,13630,13620,13630,13620,505
20241216,121700,5714234890,13640,13620,13640,13620,39
20241216,121600,5713703010,13650,13610,13650,13610,1094
20241216,121500,5698785830,13610,13620,13620,13610,14
20241216,121400,5698595260,13620,13620,13630,13610,2501
20241216,121300,5664546860,13620,13620,13620,13620,1145
20241216,121200,5648951960,13630,13640,13640,13630,161
20241216,121100,5646757520,13640,13640,13640,13610,1414
20241216,121000,5627495310,13640,13630,13640,13630,1485
20241216,120900,5607253100,13620,13630,13630,13620,2075
20241216,120800,5578971500,13610,13620,13630,13610,1486
20241216,120700,5558733770,13620,13620,13620,13620,416
20241216,120600,5553067850,13620,13620,13630,13620,140
20241216,120500,5551160830,13620,13620,13630,13620,189
20241216,120400,5548586640,13620,13610,13630,13610,83
20241216,120300,5547456120,13610,13620,13630,13610,868
20241216,120200,5535635230,13620,13610,13620,13610,83
20241216,120100,5534505290,13620,13610,13620,13610,175
20241216,120000,5532123360,13610,13610,13610,13610,256
20241216,115900,5528639200,13620,13620,13620,13620,777
20241216,115800,5518056460,13620,13620,13620,13620,444
20241216,115700,5512009180,13620,13610,13630,13610,1006
20241216,115600,5498307960,13610,13610,13620,13610,308
20241216,115500,5494114550,13610,13610,13620,13610,948
20241216,115400,5481211470,13610,13610,13610,13610,190
20241216,115300,5478625570,13620,13620,13620,13610,1754
20241216,115200,5454741790,13620,13620,13620,13620,274
20241216,115100,5451009910,13620,13620,13620,13610,390
20241216,115000,5445699070,13620,13620,13620,13610,1358
20241216,114900,5427203890,13620,13610,13620,13610,721
20241216,114800,5417385300,13620,13610,13620,13610,660
20241216,114700,5408402170,13620,13620,13620,13610,219
20241216,114600,5405420960,13610,13620,13620,13610,1131
20241216,114500,5390017120,13610,13620,13620,13610,362
20241216,114400,5385089050,13610,13610,13620,13610,368
20241216,114300,5380080220,13610,13610,13620,13610,274
20241216,114200,5376349800,13610,13610,13620,13610,694
20241216,114100,5366903460,13620,13610,13620,13610,429
20241216,114000,5361064410,13610,13610,13620,13610,407
20241216,113900,5355524970,13610,13610,13620,13610,1252
20241216,113800,5338484430,13610,13610,13620,13610,102
20241216,113700,5337096160,13610,13620,13620,13610,351
20241216,113600,5332316970,13620,13610,13620,13610,1873
20241216,113500,5306825070,13620,13620,13630,13610,415
20241216,113400,5301172700,13630,13620,13630,13620,1367
20241216,113300,5282553960,13620,13620,13620,13620,612
20241216,113200,5274218520,13620,13620,13620,13620,404
20241216,113100,5268716040,13620,13620,13630,13620,130
20241216,113000,5266945430,13620,13630,13640,13620,1527
20241216,112900,5246143500,13630,13630,13630,13630,581
20241216,112800,5238224470,13630,13640,13640,13630,86
20241216,112700,5237052090,13630,13620,13630,13620,238
20241216,112600,5233808160,13620,13620,13630,13620,917
20241216,112500,5221316820,13620,13620,13630,13620,2878
20241216,112400,5182115410,13630,13640,13640,13620,1214
20241216,112300,5165574350,13630,13630,13630,13630,784
20241216,112200,5154888430,13630,13640,13650,13630,832
20241216,112100,5143547070,13640,13640,13650,13640,765
20241216,112000,5133112320,13640,13640,13650,13640,886
20241216,111900,5121022280,13640,13640,13650,13640,446
20241216,111800,5114938340,13650,13650,13650,13640,1090
20241216,111700,5100067940,13650,13640,13650,13640,226
20241216,111600,5096984390,13650,13650,13660,13640,1395
20241216,111500,5077941850,13650,13650,13660,13650,309
20241216,111400,5073723500,13650,13650,13660,13650,1964
20241216,111300,5046897200,13650,13650,13660,13650,243
20241216,111200,5043580150,13660,13650,13660,13650,153
20241216,111100,5041491560,13650,13650,13650,13650,64
20241216,111000,5040617960,13650,13650,13650,13650,370
20241216,110900,5035567460,13650,13650,13660,13650,1045
20241216,110800,5021293210,13660,13650,13660,13650,878
20241216,110700,5009307710,13660,13650,13660,13640,1191
20241216,110600,4993049840,13650,13640,13650,13640,357
20241216,110500,4988178670,13640,13640,13640,13640,226
20241216,110400,4985096030,13640,13640,13650,13640,271
20241216,110300,4981399300,13640,13650,13650,13640,311
20241216,110200,4977155350,13650,13650,13660,13650,387
20241216,110100,4971872590,13650,13660,13660,13650,1208
20241216,110000,4955383110,13660,13660,13670,13650,590
20241216,105900,4947323850,13670,13660,13670,13650,415
20241216,105800,4941654130,13650,13660,13660,13650,335
20241216,105700,4937079440,13660,13670,13670,13660,62
20241216,105600,4936232420,13680,13660,13680,13660,279
20241216,105500,4932420360,13660,13650,13660,13650,265
20241216,105400,4928800960,13650,13660,13660,13650,253
20241216,105300,4925346180,13650,13640,13650,13640,909
20241216,105200,4912944990,13640,13630,13640,13630,1515
20241216,105100,4892285540,13640,13630,13640,13630,1739
20241216,105000,4868581290,13630,13640,13640,13630,1096
20241216,104900,4853640560,13630,13640,13640,13630,1502
20241216,104800,4833153450,13640,13650,13650,13640,1356
20241216,104700,4814649910,13650,13650,13650,13650,1060
20241216,104600,4800180910,13650,13660,13660,13650,532
20241216,104500,4792914690,13650,13650,13660,13650,1200
20241216,104400,4776532570,13650,13650,13670,13650,1976
20241216,104300,4749559660,13660,13660,13670,13660,618
20241216,104200,4741116760,13660,13670,13670,13660,44
20241216,104100,4740515690,13660,13680,13680,13660,2124
20241216,104000,4711489550,13670,13690,13690,13670,1572
20241216,103900,4689978060,13700,13710,13710,13700,1590
20241216,103800,4668186750,13710,13720,13720,13710,1393
20241216,103700,4649079610,13720,13730,13730,13720,818
20241216,103600,4637849920,13720,13730,13730,13720,978
20241216,103500,4624426170,13740,13740,13740,13730,1259
20241216,103400,4607131180,13730,13730,13730,13720,304
20241216,103300,4602957960,13720,13730,13740,13720,669
20241216,103200,4593770790,13740,13720,13740,13720,409
20241216,103100,4588155450,13720,13730,13730,13720,595
20241216,103000,4579989170,13730,13720,13730,13720,359
20241216,102900,4575061990,13720,13740,13750,13720,1217
20241216,102800,4558342700,13740,13750,13750,13740,834
20241216,102700,4546881630,13750,13740,13750,13740,610
20241216,102600,4538495930,13760,13740,13770,13740,1690
20241216,102500,4515247860,13730,13690,13750,13690,2125
20241216,102400,4486074700,13690,13710,13710,13680,976
20241216,102300,4472701640,13700,13710,13720,13700,2594
20241216,102200,4437149590,13710,13700,13710,13670,2047
20241216,102100,4409105210,13670,13650,13700,13640,2752
20241216,102000,4371496140,13640,13640,13650,13630,1562
20241216,101900,4350191620,13630,13630,13640,13630,402
20241216,101800,4344712300,13630,13660,13660,13630,1854
20241216,101700,4319427170,13650,13640,13650,13630,1569
20241216,101600,4298025660,13630,13630,13640,13620,1170
20241216,101500,4282078840,13630,13620,13640,13620,914
20241216,101400,4269622370,13620,13620,13630,13620,1909
20241216,101300,4243618520,13620,13630,13640,13620,735
20241216,101200,4233607100,13620,13620,13650,13620,919
20241216,101100,4221082230,13640,13630,13640,13630,1854
20241216,101000,4195811630,13630,13660,13660,13630,903
20241216,100900,4183494730,13660,13630,13660,13630,23
20241216,100800,4183180970,13630,13660,13660,13620,1387
20241216,100700,4164277210,13660,13660,13660,13640,1417
20241216,100600,4144933680,13660,13650,13670,13650,580
20241216,100500,4137012410,13660,13650,13660,13650,893
20241216,100400,4124818200,13650,13640,13650,13640,290
20241216,100300,4120859950,13630,13620,13650,13620,1905
20241216,100200,4094892240,13630,13600,13630,13600,3239
20241216,100100,4050798420,13610,13610,13620,13600,1141
20241216,100000,4035269570,13610,13610,13620,13600,4084
20241216,095900,3979702910,13620,13620,13630,13610,5370
20241216,095800,3906587230,13620,13630,13630,13620,2271
20241216,095700,3875639660,13630,13640,13640,13630,6549
20241216,095600,3786353040,13640,13650,13660,13640,3902
20241216,095500,3733090550,13660,13680,13680,13650,3171
20241216,095400,3689765060,13680,13680,13680,13670,7085
20241216,095300,3592907910,13690,13690,13700,13680,2455
20241216,095200,3559299350,13700,13700,13700,13700,202
20241216,095100,3556531950,13700,13700,13710,13690,457
20241216,095000,3550271300,13690,13700,13710,13690,591
20241216,094900,3542179490,13700,13700,13700,13680,1145
20241216,094800,3526510270,13700,13720,13720,13670,2254
20241216,094700,3495646730,13710,13720,13730,13700,4018
20241216,094600,3440586670,13720,13740,13740,13710,3788
20241216,094500,3388616840,13740,13730,13740,13730,2121
20241216,094400,3359486360,13730,13730,13740,13720,900
20241216,094300,3347124220,13730,13730,13730,13720,1648
20241216,094200,3324506370,13710,13680,13720,13680,5024
20241216,094100,3255644410,13670,13660,13670,13660,1008
20241216,094000,3241866060,13660,13690,13690,13660,2352
20241216,093900,3209710160,13690,13680,13700,13680,2050
20241216,093800,3181644190,13680,13680,13690,13680,911
20241216,093700,3169180890,13700,13680,13700,13670,1772
20241216,093600,3144929480,13680,13680,13690,13670,905
20241216,093500,3132549710,13690,13670,13690,13660,1130
20241216,093400,3117093420,13660,13670,13670,13660,2174
20241216,093300,3087390920,13660,13680,13680,13660,1829
20241216,093200,3062391340,13680,13710,13710,13680,3456
20241216,093100,3015059590,13720,13720,13730,13700,2752
20241216,093000,2977308940,13730,13680,13730,13680,4207
20241216,092900,2919661490,13680,13690,13690,13670,2743
20241216,092800,2882136150,13680,13670,13680,13670,1881
20241216,092700,2856410300,13670,13650,13670,13650,1090
20241216,092600,2841524740,13650,13650,13660,13650,1345
20241216,092500,2823159980,13650,13660,13670,13640,3564
20241216,092400,2774525550,13670,13680,13680,13650,499
20241216,092300,2767713290,13670,13660,13670,13640,6861
20241216,092200,2674066230,13660,13660,13670,13650,3093
20241216,092100,2631815340,13670,13670,13680,13660,2212
20241216,092000,2601579910,13670,13740,13740,13670,4593
20241216,091900,2538667070,13740,13720,13750,13720,2411
20241216,091800,2505557460,13720,13720,13730,13700,2011
20241216,091700,2477978200,13710,13680,13730,13680,3317
20241216,091600,2432466770,13700,13650,13700,13630,6599
20241216,091500,2342300290,13650,13640,13650,13620,5025
20241216,091400,2273786490,13640,13660,13660,13640,2671
20241216,091300,2237336800,13670,13670,13670,13630,11373
20241216,091200,2082071350,13670,13700,13710,13660,5629
20241216,091100,2005045280,13710,13710,13730,13700,3413
20241216,091000,1958241820,13730,13750,13750,13670,8443
20241216,090900,1842436620,13750,13750,13800,13730,8121
20241216,090800,1730698150,13730,13680,13730,13680,3055
20241216,090700,1688824080,13680,13670,13680,13650,6763
20241216,090600,1596422630,13680,13740,13760,13680,21218
20241216,090500,1305501740,13740,13730,13760,13730,3531
20241216,090400,1256998150,13770,13750,13770,13710,6923
20241216,090300,1161871400,13760,13730,13780,13720,8727
20241216,090200,1041894500,13730,13800,13800,13710,18138
20241216,090100,792516700,13790,13860,13860,13760,16166
20241216,090000,569139930,13860,13980,13990,13810,40844