KissMeData/158430/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,203000,45094715660,6440,6440,6440,6440,83601
20241216,202900,45094715660,6440,6440,6440,6440,0
20241216,202800,45094715660,6440,6440,6440,6440,0
20241216,202700,45094715660,6440,6440,6440,6440,0
20241216,202600,45094715660,6440,6440,6440,6440,0
20241216,202500,45094715660,6440,6440,6440,6440,0
20241216,202400,45094715660,6440,6440,6440,6440,0
20241216,202300,45094715660,6440,6440,6440,6440,0
20241216,202200,45094715660,6440,6440,6440,6440,0
20241216,202100,45094715660,6440,6440,6440,6440,0
20241216,202000,45094715660,6440,6440,6440,6440,0
20241216,201900,45094715660,6440,6440,6440,6440,0
20241216,201800,45094715660,6440,6440,6440,6440,0
20241216,201700,45094715660,6440,6440,6440,6440,0
20241216,201600,45094715660,6440,6440,6440,6440,0
20241216,201500,45094715660,6440,6440,6440,6440,0
20241216,201400,45094715660,6440,6440,6440,6440,0
20241216,201300,45094715660,6440,6440,6440,6440,0
20241216,201200,45094715660,6440,6440,6440,6440,0
20241216,201100,45094715660,6440,6440,6440,6440,0
20241216,201000,45094715660,6440,6440,6440,6440,0
20241216,200900,45094715660,6440,6440,6440,6440,0
20241216,200800,45094715660,6440,6440,6440,6440,0
20241216,200700,45094715660,6440,6440,6440,6440,0
20241216,200600,45094715660,6440,6440,6440,6440,0
20241216,200500,45094715660,6440,6440,6440,6440,0
20241216,200400,45094715660,6440,6440,6440,6440,0
20241216,200300,45094715660,6440,6440,6440,6440,0
20241216,200200,45094715660,6440,6440,6440,6440,0
20241216,200100,45094715660,6440,6440,6440,6440,0
20241216,200000,45094715660,6440,6440,6440,6440,83601
20241216,195900,45094715660,6440,6440,6440,6440,0
20241216,195800,45094715660,6440,6440,6440,6440,0
20241216,195700,45094715660,6440,6440,6440,6440,0
20241216,195600,45094715660,6440,6440,6440,6440,0
20241216,195500,45094715660,6440,6440,6440,6440,0
20241216,195400,45094715660,6440,6440,6440,6440,0
20241216,195300,45094715660,6440,6440,6440,6440,0
20241216,195200,45094715660,6440,6440,6440,6440,0
20241216,195100,45094715660,6440,6440,6440,6440,0
20241216,195000,45094715660,6440,6440,6440,6440,0
20241216,194900,45094715660,6440,6440,6440,6440,0
20241216,194800,45094715660,6440,6440,6440,6440,0
20241216,194700,45094715660,6440,6440,6440,6440,0
20241216,194600,45094715660,6440,6440,6440,6440,0
20241216,194500,45094715660,6440,6440,6440,6440,0
20241216,194400,45094715660,6440,6440,6440,6440,0
20241216,194300,45094715660,6440,6440,6440,6440,0
20241216,194200,45094715660,6440,6440,6440,6440,0
20241216,194100,45094715660,6440,6440,6440,6440,0
20241216,194000,45094715660,6440,6440,6440,6440,0
20241216,193900,45094715660,6440,6440,6440,6440,0
20241216,193800,45094715660,6440,6440,6440,6440,0
20241216,193700,45094715660,6440,6440,6440,6440,0
20241216,193600,45094715660,6440,6440,6440,6440,0
20241216,193500,45094715660,6440,6440,6440,6440,0
20241216,193400,45094715660,6440,6440,6440,6440,0
20241216,193300,45094715660,6440,6440,6440,6440,0
20241216,193200,45094715660,6440,6440,6440,6440,0
20241216,193100,45094715660,6440,6440,6440,6440,0
20241216,193000,45094715660,6440,6440,6440,6440,83601
20241216,192900,45094715660,6440,6440,6440,6440,0
20241216,192800,45094715660,6440,6440,6440,6440,0
20241216,192700,45094715660,6440,6440,6440,6440,0
20241216,192600,45094715660,6440,6440,6440,6440,0
20241216,192500,45094715660,6440,6440,6440,6440,0
20241216,192400,45094715660,6440,6440,6440,6440,0
20241216,192300,45094715660,6440,6440,6440,6440,0
20241216,192200,45094715660,6440,6440,6440,6440,0
20241216,192100,45094715660,6440,6440,6440,6440,0
20241216,192000,45094715660,6440,6440,6440,6440,0
20241216,191900,45094715660,6440,6440,6440,6440,0
20241216,191800,45094715660,6440,6440,6440,6440,0
20241216,191700,45094715660,6440,6440,6440,6440,0
20241216,191600,45094715660,6440,6440,6440,6440,0
20241216,191500,45094715660,6440,6440,6440,6440,0
20241216,191400,45094715660,6440,6440,6440,6440,0
20241216,191300,45094715660,6440,6440,6440,6440,0
20241216,191200,45094715660,6440,6440,6440,6440,0
20241216,191100,45094715660,6440,6440,6440,6440,0
20241216,191000,45094715660,6440,6440,6440,6440,0
20241216,190900,45094715660,6440,6440,6440,6440,0
20241216,190800,45094715660,6440,6440,6440,6440,0
20241216,190700,45094715660,6440,6440,6440,6440,0
20241216,190600,45094715660,6440,6440,6440,6440,0
20241216,190500,45094715660,6440,6440,6440,6440,0
20241216,190400,45094715660,6440,6440,6440,6440,0
20241216,190300,45094715660,6440,6440,6440,6440,0
20241216,190200,45094715660,6440,6440,6440,6440,0
20241216,190100,45094715660,6440,6440,6440,6440,0
20241216,190000,45094715660,6440,6440,6440,6440,83601
20241216,185900,45094715660,6440,6440,6440,6440,0
20241216,185800,45094715660,6440,6440,6440,6440,0
20241216,185700,45094715660,6440,6440,6440,6440,0
20241216,185600,45094715660,6440,6440,6440,6440,0
20241216,185500,45094715660,6440,6440,6440,6440,0
20241216,185400,45094715660,6440,6440,6440,6440,0
20241216,185300,45094715660,6440,6440,6440,6440,0
20241216,185200,45094715660,6440,6440,6440,6440,0
20241216,185100,45094715660,6440,6440,6440,6440,0
20241216,185000,45094715660,6440,6440,6440,6440,0
20241216,184900,45094715660,6440,6440,6440,6440,0
20241216,184800,45094715660,6440,6440,6440,6440,0
20241216,184700,45094715660,6440,6440,6440,6440,0
20241216,184600,45094715660,6440,6440,6440,6440,0
20241216,184500,45094715660,6440,6440,6440,6440,0
20241216,184400,45094715660,6440,6440,6440,6440,0
20241216,184300,45094715660,6440,6440,6440,6440,0
20241216,184200,45094715660,6440,6440,6440,6440,0
20241216,184100,45094715660,6440,6440,6440,6440,0
20241216,184000,45094715660,6440,6440,6440,6440,0
20241216,183900,45094715660,6440,6440,6440,6440,0
20241216,183800,45094715660,6440,6440,6440,6440,0
20241216,183700,45094715660,6440,6440,6440,6440,0
20241216,183600,45094715660,6440,6440,6440,6440,0
20241216,183500,45094715660,6440,6440,6440,6440,0
20241216,183400,45094715660,6440,6440,6440,6440,0
20241216,183300,45094715660,6440,6440,6440,6440,0
20241216,183200,45094715660,6440,6440,6440,6440,0
20241216,183100,45094715660,6440,6440,6440,6440,0
20241216,183000,45094715660,6440,6440,6440,6440,83601
20241216,182900,45094715660,6440,6440,6440,6440,0
20241216,182800,45094715660,6440,6440,6440,6440,0
20241216,182700,45094715660,6440,6440,6440,6440,0
20241216,182600,45094715660,6440,6440,6440,6440,0
20241216,182500,45094715660,6440,6440,6440,6440,0
20241216,182400,45094715660,6440,6440,6440,6440,0
20241216,182300,45094715660,6440,6440,6440,6440,0
20241216,182200,45094715660,6440,6440,6440,6440,0
20241216,182100,45094715660,6440,6440,6440,6440,0
20241216,182000,45094715660,6440,6440,6440,6440,0
20241216,181900,45094715660,6440,6440,6440,6440,0
20241216,181800,45094715660,6440,6440,6440,6440,0
20241216,181700,45094715660,6440,6440,6440,6440,0
20241216,181600,45094715660,6440,6440,6440,6440,0
20241216,181500,45094715660,6440,6440,6440,6440,0
20241216,181400,45094715660,6440,6440,6440,6440,0
20241216,181300,45094715660,6440,6440,6440,6440,0
20241216,181200,45094715660,6440,6440,6440,6440,0
20241216,181100,45094715660,6440,6440,6440,6440,0
20241216,181000,45094715660,6440,6440,6440,6440,0
20241216,180900,45094715660,6440,6440,6440,6440,0
20241216,180800,45094715660,6440,6440,6440,6440,0
20241216,180700,45094715660,6440,6440,6440,6440,0
20241216,180600,45094715660,6440,6440,6440,6440,0
20241216,180500,45094715660,6440,6440,6440,6440,0
20241216,180400,45094715660,6440,6440,6440,6440,0
20241216,180300,45094715660,6440,6440,6440,6440,0
20241216,180200,45094715660,6440,6440,6440,6440,0
20241216,180100,45094715660,6440,6440,6440,6440,0
20241216,180000,45094715660,6440,6440,6440,6440,83601
20241216,175900,45094715660,6440,6440,6440,6440,0
20241216,175800,45094715660,6440,6440,6440,6440,0
20241216,175700,45094715660,6440,6440,6440,6440,0
20241216,175600,45094715660,6440,6440,6440,6440,0
20241216,175500,45094715660,6440,6440,6440,6440,0
20241216,175400,45094715660,6440,6440,6440,6440,0
20241216,175300,45094715660,6440,6440,6440,6440,0
20241216,175200,45094715660,6440,6440,6440,6440,0
20241216,175100,45094715660,6440,6440,6440,6440,0
20241216,175000,45094715660,6440,6440,6440,6440,0
20241216,174900,45094715660,6440,6440,6440,6440,0
20241216,174800,45094715660,6440,6440,6440,6440,0
20241216,174700,45094715660,6440,6440,6440,6440,0
20241216,174600,45094715660,6440,6440,6440,6440,0
20241216,174500,45094715660,6440,6440,6440,6440,0
20241216,174400,45094715660,6440,6440,6440,6440,0
20241216,174300,45094715660,6440,6440,6440,6440,0
20241216,174200,45094715660,6440,6440,6440,6440,0
20241216,174100,45094715660,6440,6440,6440,6440,0
20241216,174000,45094715660,6440,6440,6440,6440,0
20241216,173900,45094715660,6440,6440,6440,6440,0
20241216,173800,45094715660,6440,6440,6440,6440,0
20241216,173700,45094715660,6440,6440,6440,6440,0
20241216,173600,45094715660,6440,6440,6440,6440,0
20241216,173500,45094715660,6440,6440,6440,6440,0
20241216,173400,45094715660,6440,6440,6440,6440,0
20241216,173300,45094715660,6440,6440,6440,6440,0
20241216,173200,45094715660,6440,6440,6440,6440,0
20241216,173100,45094715660,6440,6440,6440,6440,0
20241216,173000,45094715660,6440,6440,6440,6440,83601
20241216,172900,45094715660,6440,6440,6440,6440,0
20241216,172800,45094715660,6440,6440,6440,6440,0
20241216,172700,45094715660,6440,6440,6440,6440,0
20241216,172600,45094715660,6440,6440,6440,6440,0
20241216,172500,45094715660,6440,6440,6440,6440,0
20241216,172400,45094715660,6440,6440,6440,6440,0
20241216,172300,45094715660,6440,6440,6440,6440,0
20241216,172200,45094715660,6440,6440,6440,6440,0
20241216,172100,45094715660,6440,6440,6440,6440,0
20241216,172000,45094715660,6440,6440,6440,6440,0
20241216,171900,45094715660,6440,6440,6440,6440,0
20241216,171800,45094715660,6440,6440,6440,6440,0
20241216,171700,45094715660,6440,6440,6440,6440,0
20241216,171600,45094715660,6440,6440,6440,6440,0
20241216,171500,45094715660,6440,6440,6440,6440,0
20241216,171400,45094715660,6440,6440,6440,6440,0
20241216,171300,45094715660,6440,6440,6440,6440,0
20241216,171200,45094715660,6440,6440,6440,6440,0
20241216,171100,45094715660,6440,6440,6440,6440,0
20241216,171000,45094715660,6440,6440,6440,6440,0
20241216,170900,45094715660,6440,6440,6440,6440,0
20241216,170800,45094715660,6440,6440,6440,6440,0
20241216,170700,45094715660,6440,6440,6440,6440,0
20241216,170600,45094715660,6440,6440,6440,6440,0
20241216,170500,45094715660,6440,6440,6440,6440,0
20241216,170400,45094715660,6440,6440,6440,6440,0
20241216,170300,45094715660,6440,6440,6440,6440,0
20241216,170200,45094715660,6440,6440,6440,6440,0
20241216,170100,45094715660,6440,6440,6440,6440,0
20241216,170000,45094715660,6440,6440,6440,6440,83601
20241216,165900,45094715660,6440,6440,6440,6440,0
20241216,165800,45094715660,6440,6440,6440,6440,0
20241216,165700,45094715660,6440,6440,6440,6440,0
20241216,165600,45094715660,6440,6440,6440,6440,0
20241216,165500,45094715660,6440,6440,6440,6440,0
20241216,165400,45094715660,6440,6440,6440,6440,0
20241216,165300,45094715660,6440,6440,6440,6440,0
20241216,165200,45094715660,6440,6440,6440,6440,0
20241216,165100,45094715660,6440,6440,6440,6440,0
20241216,165000,45094715660,6440,6440,6440,6440,0
20241216,164900,45094715660,6440,6440,6440,6440,0
20241216,164800,45094715660,6440,6440,6440,6440,0
20241216,164700,45094715660,6440,6440,6440,6440,0
20241216,164600,45094715660,6440,6440,6440,6440,0
20241216,164500,45094715660,6440,6440,6440,6440,0
20241216,164400,45094715660,6440,6440,6440,6440,0
20241216,164300,45094715660,6440,6440,6440,6440,0
20241216,164200,45094715660,6440,6440,6440,6440,0
20241216,164100,45094715660,6440,6440,6440,6440,0
20241216,164000,45094715660,6440,6440,6440,6440,0
20241216,163900,45094715660,6440,6440,6440,6440,0
20241216,163800,45094715660,6440,6440,6440,6440,0
20241216,163700,45094715660,6440,6440,6440,6440,0
20241216,163600,45094715660,6440,6440,6440,6440,0
20241216,163500,45094715660,6440,6440,6440,6440,0
20241216,163400,45094715660,6440,6440,6440,6440,0
20241216,163300,45094715660,6440,6440,6440,6440,0
20241216,163200,45094715660,6440,6440,6440,6440,0
20241216,163100,45094715660,6440,6440,6440,6440,0
20241216,163000,45094715660,6440,6440,6440,6440,83601
20241216,162900,45094715660,6440,6440,6440,6440,0
20241216,162800,45094715660,6440,6440,6440,6440,0
20241216,162700,45094715660,6440,6440,6440,6440,0
20241216,162600,45094715660,6440,6440,6440,6440,0
20241216,162500,45094715660,6440,6440,6440,6440,0
20241216,162400,45094715660,6440,6440,6440,6440,0
20241216,162300,45094715660,6440,6440,6440,6440,0
20241216,162200,45094715660,6440,6440,6440,6440,0
20241216,162100,45094715660,6440,6440,6440,6440,0
20241216,162000,45094715660,6440,6440,6440,6440,0
20241216,161900,45094715660,6440,6440,6440,6440,0
20241216,161800,45094715660,6440,6440,6440,6440,0
20241216,161700,45094715660,6440,6440,6440,6440,0
20241216,161600,45094715660,6440,6440,6440,6440,0
20241216,161500,45094715660,6440,6440,6440,6440,0
20241216,161400,45094715660,6440,6440,6440,6440,0
20241216,161300,45094715660,6440,6440,6440,6440,0
20241216,161200,45094715660,6440,6440,6440,6440,0
20241216,161100,45094715660,6440,6440,6440,6440,0
20241216,161000,45094715660,6440,6440,6440,6440,0
20241216,160900,45094715660,6440,6440,6440,6440,0
20241216,160800,45094715660,6440,6440,6440,6440,0
20241216,160700,45094715660,6440,6440,6440,6440,0
20241216,160600,45094715660,6440,6440,6440,6440,0
20241216,160500,45094715660,6440,6440,6440,6440,0
20241216,160400,45094715660,6440,6440,6440,6440,0
20241216,160300,45094715660,6440,6440,6440,6440,0
20241216,160200,45094715660,6440,6440,6440,6440,0
20241216,160100,45094715660,6440,6440,6440,6440,0
20241216,160000,45094715660,6440,6440,6440,6440,83601
20241216,155900,45094715660,6440,6440,6440,6440,0
20241216,155800,45094715660,6440,6440,6440,6440,0
20241216,155700,45094715660,6440,6440,6440,6440,0
20241216,155600,45094715660,6440,6440,6440,6440,0
20241216,155500,45094715660,6440,6440,6440,6440,0
20241216,155400,45094715660,6440,6440,6440,6440,0
20241216,155300,45094715660,6440,6440,6440,6440,0
20241216,155200,45094715660,6440,6440,6440,6440,0
20241216,155100,45094715660,6440,6440,6440,6440,0
20241216,155000,45094715660,6440,6440,6440,6440,0
20241216,154900,45094715660,6440,6440,6440,6440,0
20241216,154800,45094715660,6440,6440,6440,6440,0
20241216,154700,45094715660,6440,6440,6440,6440,0
20241216,154600,45094715660,6440,6440,6440,6440,0
20241216,154500,45094715660,6440,6440,6440,6440,0
20241216,154400,45094715660,6440,6440,6440,6440,0
20241216,154300,45094715660,6440,6440,6440,6440,0
20241216,154200,45094715660,6440,6440,6440,6440,0
20241216,154100,45094715660,6440,6440,6440,6440,0
20241216,154000,45094715660,6440,6440,6440,6440,0
20241216,153900,45094715660,6440,6440,6440,6440,0
20241216,153800,45094715660,6440,6440,6440,6440,0
20241216,153700,45094715660,6440,6440,6440,6440,0
20241216,153600,45094715660,6440,6440,6440,6440,0
20241216,153500,45094715660,6440,6440,6440,6440,0
20241216,153400,45094715660,6440,6440,6440,6440,0
20241216,153300,45094715660,6440,6440,6440,6440,0
20241216,153200,45094715660,6440,6440,6440,6440,0
20241216,153100,45094715660,6440,6440,6440,6440,0
20241216,153000,45094715660,6440,6440,6440,6440,167202
20241216,152900,44556325220,6400,6400,6400,6400,0
20241216,152800,44556325220,6400,6400,6400,6400,0
20241216,152700,44556325220,6400,6400,6400,6400,0
20241216,152600,44556325220,6400,6400,6400,6400,0
20241216,152500,44556325220,6400,6400,6400,6400,0
20241216,152400,44556325220,6400,6400,6400,6400,0
20241216,152300,44556325220,6400,6400,6400,6400,0
20241216,152200,44556325220,6400,6400,6400,6400,0
20241216,152100,44556325220,6400,6400,6400,6400,0
20241216,152000,44556325220,6400,6400,6400,6400,0
20241216,151900,44556325220,6400,6420,6420,6390,28561
20241216,151800,44373347590,6420,6390,6420,6390,8753
20241216,151700,44317321480,6390,6390,6400,6390,7174
20241216,151600,44271440340,6400,6410,6420,6390,14027
20241216,151500,44181597180,6420,6390,6420,6380,13807
20241216,151400,44093254890,6390,6390,6400,6390,3724
20241216,151300,44069446230,6390,6390,6410,6380,14074
20241216,151200,43979411040,6390,6380,6400,6370,7435
20241216,151100,43931926650,6380,6370,6380,6360,4487
20241216,151000,43903322970,6370,6360,6380,6360,4484
20241216,150900,43874751530,6370,6370,6380,6360,5338
20241216,150800,43840759290,6370,6360,6380,6360,2798
20241216,150700,43822932040,6360,6380,6390,6360,9551
20241216,150600,43762088970,6380,6360,6390,6350,9820
20241216,150500,43699499470,6350,6350,6360,6340,2252
20241216,150400,43685200760,6360,6360,6360,6350,1244
20241216,150300,43677294580,6360,6360,6360,6350,2721
20241216,150200,43660014620,6350,6340,6370,6340,6341
20241216,150100,43619704570,6350,6360,6360,6350,8206
20241216,150000,43567568860,6350,6350,6360,6330,6396
20241216,145900,43526965550,6350,6360,6360,6330,5188
20241216,145800,43494050820,6350,6340,6360,6330,5534
20241216,145700,43458925380,6340,6350,6350,6320,4460
20241216,145600,43430679610,6350,6350,6360,6340,6857
20241216,145500,43387114280,6360,6320,6360,6310,10184
20241216,145400,43322589650,6320,6310,6330,6300,7056
20241216,145300,43278069390,6310,6310,6320,6300,8355
20241216,145200,43225401520,6310,6310,6320,6310,4485
20241216,145100,43197089690,6320,6310,6320,6300,5238
20241216,145000,43164044320,6310,6310,6320,6300,6792
20241216,144900,43121188650,6300,6300,6330,6290,19017
20241216,144800,43001328440,6300,6320,6330,6300,50601
20241216,144700,42682162290,6320,6360,6360,6320,19757
20241216,144600,42557037380,6360,6350,6370,6330,12830
20241216,144500,42475651510,6350,6350,6360,6340,4462
20241216,144400,42447338420,6350,6350,6360,6340,869
20241216,144300,42441821320,6350,6350,6360,6340,2851
20241216,144200,42423716920,6350,6340,6350,6330,18963
20241216,144100,42303571790,6340,6380,6380,6340,22920
20241216,144000,42157768840,6370,6400,6400,6370,11074
20241216,143900,42087063400,6390,6380,6400,6360,10192
20241216,143800,42021928020,6380,6360,6380,6350,2629
20241216,143700,42005214970,6360,6360,6370,6350,1593
20241216,143600,41995095000,6360,6370,6370,6350,2592
20241216,143500,41978617030,6370,6370,6380,6360,3605
20241216,143400,41955652400,6370,6370,6370,6360,2719
20241216,143300,41938333370,6370,6360,6380,6360,1226
20241216,143200,41930527640,6350,6350,6350,6340,7184
20241216,143100,41884920980,6350,6360,6360,6350,3944
20241216,143000,41859854850,6350,6390,6390,6340,17068
20241216,142900,41751210900,6380,6390,6390,6380,1449
20241216,142800,41741958400,6390,6390,6400,6380,3479
20241216,142700,41719726950,6400,6410,6410,6390,2931
20241216,142600,41700973110,6400,6390,6410,6390,6064
20241216,142500,41662163490,6390,6370,6390,6360,5655
20241216,142400,41626100350,6370,6370,6380,6350,6727
20241216,142300,41583292430,6370,6340,6370,6340,6564
20241216,142200,41541603370,6340,6350,6360,6340,5782
20241216,142100,41504918290,6340,6350,6350,6340,5665
20241216,142000,41468974230,6350,6350,6360,6340,6758
20241216,141900,41426063320,6350,6360,6370,6350,4673
20241216,141800,41396366520,6370,6370,6390,6350,14524
20241216,141700,41304073460,6380,6370,6390,6350,10283
20241216,141600,41238593240,6370,6360,6380,6360,9291
20241216,141500,41179468000,6370,6370,6380,6350,24198
20241216,141400,41025592470,6370,6380,6390,6360,25486
20241216,141300,40863230910,6390,6380,6400,6380,8251
20241216,141200,40810523980,6380,6410,6430,6380,34376
20241216,141100,40590650660,6410,6440,6440,6410,24553
20241216,141000,40433089370,6440,6440,6440,6430,1309
20241216,140900,40424666910,6440,6450,6450,6430,3909
20241216,140800,40399508080,6450,6460,6460,6440,1694
20241216,140700,40388577950,6460,6440,6460,6430,8112
20241216,140600,40336292550,6440,6450,6460,6440,2153
20241216,140500,40322411340,6460,6450,6460,6450,1208
20241216,140400,40314618750,6440,6440,6450,6440,2314
20241216,140300,40299713880,6440,6470,6470,6440,10102
20241216,140200,40234584450,6470,6480,6490,6470,3135
20241216,140100,40214277950,6480,6460,6490,6450,3219
20241216,140000,40193467980,6460,6480,6480,6450,15963
20241216,135900,40090324510,6480,6520,6520,6470,3594
20241216,135800,40067019800,6500,6510,6530,6500,3435
20241216,135700,40044647010,6510,6500,6530,6500,7213
20241216,135600,39997581350,6500,6480,6500,6470,7493
20241216,135500,39948941780,6480,6470,6490,6460,5468
20241216,135400,39913542260,6470,6490,6490,6470,11021
20241216,135300,39842155970,6490,6510,6510,6480,13183
20241216,135200,39756659670,6500,6510,6530,6500,3453
20241216,135100,39734157160,6520,6490,6520,6490,3218
20241216,135000,39713241510,6500,6500,6520,6500,5190
20241216,134900,39679492380,6500,6520,6520,6500,2979
20241216,134800,39660102200,6520,6540,6540,6510,11003
20241216,134700,39588332040,6540,6520,6540,6510,4762
20241216,134600,39557258120,6520,6540,6550,6500,16254
20241216,134500,39451465550,6530,6560,6560,6530,9848
20241216,134400,39387014650,6560,6550,6570,6540,10617
20241216,134300,39317402020,6550,6590,6600,6550,25034
20241216,134200,39152748350,6590,6590,6600,6560,46126
20241216,134100,38848967910,6590,6530,6590,6520,46595
20241216,134000,38543121720,6520,6540,6540,6520,8625
20241216,133900,38486792700,6530,6540,6560,6530,32131
20241216,133800,38276537470,6540,6520,6560,6510,47354
20241216,133700,37967043420,6520,6490,6530,6480,20696
20241216,133600,37832299180,6480,6480,6490,6480,1931
20241216,133500,37819779170,6480,6490,6500,6470,6895
20241216,133400,37775048800,6470,6450,6480,6450,3033
20241216,133300,37755424320,6440,6460,6460,6440,6849
20241216,133200,37711229720,6460,6470,6480,6450,1214
20241216,133100,37703376100,6480,6470,6480,6450,5770
20241216,133000,37666045260,6470,6470,6470,6440,4379
20241216,132900,37637783460,6470,6480,6490,6450,3643
20241216,132800,37614215760,6480,6490,6490,6460,10180
20241216,132700,37548198760,6480,6450,6490,6440,9831
20241216,132600,37484677380,6450,6450,6460,6440,4055
20241216,132500,37458529320,6450,6460,6470,6450,5952
20241216,132400,37420093720,6460,6450,6480,6440,11279
20241216,132300,37347201130,6440,6420,6450,6410,6565
20241216,132200,37304979570,6430,6450,6450,6420,8132
20241216,132100,37252654520,6450,6410,6450,6400,9182
20241216,132000,37193697960,6400,6410,6420,6400,5534
20241216,131900,37158268680,6400,6420,6430,6400,26446
20241216,131800,36988862770,6410,6430,6440,6410,15293
20241216,131700,36890710640,6430,6440,6450,6430,5500
20241216,131600,36855313420,6440,6420,6460,6420,8052
20241216,131500,36803453360,6420,6450,6450,6420,14193
20241216,131400,36712111140,6450,6480,6480,6450,3834
20241216,131300,36687310420,6480,6450,6480,6440,8365
20241216,131200,36633328420,6450,6450,6450,6420,22540
20241216,131100,36488351380,6460,6480,6480,6440,6647
20241216,131000,36445442620,6470,6490,6490,6450,11316
20241216,130900,36372176400,6480,6480,6500,6480,7453
20241216,130800,36323798850,6480,6460,6480,6460,6438
20241216,130700,36282148550,6460,6470,6480,6450,17095
20241216,130600,36171744580,6470,6490,6490,6460,6973
20241216,130500,36126603820,6490,6490,6500,6480,7579
20241216,130400,36077398560,6490,6460,6490,6450,7799
20241216,130300,36026997620,6450,6490,6490,6450,13979
20241216,130200,35936733970,6490,6490,6490,6460,17919
20241216,130100,35820773070,6490,6510,6510,6480,10621
20241216,130000,35751761610,6510,6470,6510,6470,17338
20241216,125900,35639195580,6470,6490,6500,6460,37011
20241216,125800,35399618350,6490,6490,6510,6490,31427
20241216,125700,35195420470,6500,6530,6530,6490,31498
20241216,125600,34990441770,6520,6540,6550,6510,18910
20241216,125500,34866958130,6530,6540,6570,6530,15739
20241216,125400,34763756370,6530,6520,6560,6500,16568
20241216,125300,34655444010,6520,6530,6540,6490,71349
20241216,125200,34190764000,6530,6530,6580,6520,36813
20241216,125100,33950026780,6530,6590,6600,6530,67362
20241216,125000,33508374710,6590,6600,6600,6580,27508
20241216,124900,33327026260,6600,6560,6600,6540,56068
20241216,124800,32959055800,6560,6590,6600,6560,26416
20241216,124700,32785274550,6580,6610,6610,6560,35623
20241216,124600,32550921150,6610,6570,6630,6570,32826
20241216,124500,32334144330,6570,6590,6620,6570,96477
20241216,124400,31698971700,6600,6660,6660,6580,101310
20241216,124300,31027933640,6660,6650,6670,6630,85400
20241216,124200,30459673110,6650,6600,6680,6600,187888
20241216,124100,29211340820,6600,6590,6600,6580,20919
20241216,124000,29073383360,6590,6600,6600,6570,30549
20241216,123900,28872184770,6600,6590,6610,6580,33247
20241216,123800,28652886460,6590,6600,6600,6570,27272
20241216,123700,28473214070,6600,6580,6610,6570,45755
20241216,123600,28171423100,6580,6560,6590,6560,24743
20241216,123500,28008826390,6580,6580,6600,6560,44241
20241216,123400,27717787420,6570,6560,6630,6550,146730
20241216,123300,26749539040,6550,6580,6600,6550,70241
20241216,123200,26287442250,6590,6610,6610,6570,88926
20241216,123100,25701462800,6600,6580,6610,6570,135585
20241216,123000,24807144850,6580,6590,6610,6550,270567
20241216,122900,23024438550,6580,6480,6600,6460,206209
20241216,122800,21675213610,6490,6450,6490,6450,34417
20241216,122700,21452567690,6450,6450,6460,6440,10254
20241216,122600,21386392640,6450,6450,6460,6430,5403
20241216,122500,21351599130,6430,6440,6460,6430,22528
20241216,122400,21206310800,6450,6430,6460,6430,26290
20241216,122300,21036875270,6430,6410,6440,6410,7995
20241216,122200,20985462020,6420,6400,6420,6400,7150
20241216,122100,20939652430,6390,6370,6400,6370,4186
20241216,122000,20912964790,6370,6410,6430,6370,8508
20241216,121900,20858564140,6430,6420,6430,6400,10388
20241216,121800,20791841540,6420,6430,6450,6380,23464
20241216,121700,20641077480,6430,6390,6450,6380,39368
20241216,121600,20388382440,6390,6370,6390,6350,3924
20241216,121500,20363345340,6370,6380,6390,6350,6938
20241216,121400,20319138410,6370,6360,6380,6360,2566
20241216,121300,20302800200,6350,6330,6350,6330,4412
20241216,121200,20274823240,6330,6310,6340,6310,4412
20241216,121100,20246935110,6320,6320,6320,6310,8410
20241216,121000,20193828240,6320,6320,6340,6320,4250
20241216,120900,20166941710,6320,6320,6320,6320,3894
20241216,120800,20142331630,6340,6330,6340,6320,720
20241216,120700,20137775300,6330,6330,6340,6320,1891
20241216,120600,20125807540,6330,6330,6340,6330,2459
20241216,120500,20110241070,6330,6330,6340,6330,3627
20241216,120400,20087281600,6340,6330,6340,6320,2813
20241216,120300,20069480670,6340,6340,6340,6330,826
20241216,120200,20064249930,6340,6340,6350,6320,3627
20241216,120100,20041303240,6350,6330,6350,6330,1461
20241216,120000,20032047710,6330,6330,6340,6330,1227
20241216,115900,20024279570,6350,6340,6350,6330,1766
20241216,115800,20013098290,6340,6350,6350,6340,819
20241216,115700,20007904720,6340,6360,6360,6340,1748
20241216,115600,19996818140,6350,6350,6360,6350,1408
20241216,115500,19987877320,6360,6350,6360,6350,972
20241216,115400,19981701270,6350,6360,6360,6350,1169
20241216,115300,19974268480,6350,6350,6370,6350,2288
20241216,115200,19959725730,6350,6330,6350,6320,3924
20241216,115100,19934853630,6320,6350,6350,6310,40704
20241216,115000,19677556860,6350,6350,6360,6340,1439
20241216,114900,19668420420,6350,6350,6350,6340,471
20241216,114800,19665429920,6360,6350,6360,6330,2531
20241216,114700,19649376640,6350,6370,6370,6350,544
20241216,114600,19645921640,6370,6350,6370,6340,2567
20241216,114500,19629638010,6340,6350,6370,6340,2569
20241216,114400,19613327950,6350,6360,6360,6350,3353
20241216,114300,19592027290,6370,6370,6370,6360,1309
20241216,114200,19583702020,6370,6370,6380,6360,2058
20241216,114100,19570601630,6370,6380,6380,6370,836
20241216,114000,19565275790,6370,6370,6370,6370,741
20241216,113900,19560555620,6370,6380,6380,6370,642
20241216,113800,19556464210,6380,6370,6380,6360,7278
20241216,113700,19510091820,6370,6370,6380,6360,2061
20241216,113600,19496964940,6370,6360,6370,6360,654
20241216,113500,19492798970,6360,6360,6360,6350,769
20241216,113400,19487909080,6360,6360,6370,6350,2086
20241216,113300,19474649810,6360,6340,6360,6330,4449
20241216,113200,19446455220,6330,6360,6360,6330,30764
20241216,113100,19251373400,6350,6360,6360,6350,7100
20241216,113000,19206249190,6360,6370,6370,6360,5425
20241216,112900,19171714940,6370,6380,6380,6370,710
20241216,112800,19167185370,6380,6390,6390,6380,1640
20241216,112700,19156718170,6380,6370,6380,6370,941
20241216,112600,19150719030,6380,6370,6380,6360,2335
20241216,112500,19135844570,6370,6380,6390,6370,4323
20241216,112400,19108261260,6380,6370,6380,6360,2283
20241216,112300,19093708450,6370,6360,6370,6350,5276
20241216,112200,19060155360,6360,6360,6370,6360,9075
20241216,112100,19002436850,6360,6380,6380,6360,14246
20241216,112000,18911717900,6370,6380,6400,6370,5813
20241216,111900,18874634580,6390,6390,6400,6380,1451
20241216,111800,18865364990,6390,6380,6390,6380,3389
20241216,111700,18843736100,6380,6390,6390,6380,13093
20241216,111600,18760173770,6400,6400,6400,6390,1829
20241216,111500,18748481460,6400,6390,6410,6390,812
20241216,111400,18743284360,6390,6390,6390,6390,2748
20241216,111300,18725724640,6400,6390,6410,6390,2763
20241216,111200,18708067810,6390,6420,6420,6390,4638
20241216,111100,18678359780,6420,6410,6430,6410,2177
20241216,111000,18664399210,6410,6420,6420,6400,4184
20241216,110900,18637583570,6420,6430,6430,6420,590
20241216,110800,18633795750,6420,6430,6440,6420,1732
20241216,110700,18622652730,6440,6430,6440,6430,744
20241216,110600,18617868490,6440,6440,6440,6430,1067
20241216,110500,18611004090,6440,6430,6440,6430,1124
20241216,110400,18603770200,6430,6430,6430,6400,6169
20241216,110300,18564238970,6430,6430,6430,6410,1859
20241216,110200,18552298240,6430,6440,6450,6420,2524
20241216,110100,18536063410,6450,6450,6450,6440,2106
20241216,110000,18522490210,6440,6460,6460,6440,1797
20241216,105900,18510900710,6450,6460,6490,6450,10921
20241216,105800,18440180770,6460,6440,6470,6420,10821
20241216,105700,18370388820,6430,6440,6440,6410,2972
20241216,105600,18351302180,6440,6410,6450,6390,17447
20241216,105500,18239237750,6420,6410,6420,6390,3409
20241216,105400,18217415600,6400,6420,6430,6400,6622
20241216,105300,18175008810,6430,6420,6430,6420,1247
20241216,105200,18166996040,6430,6420,6430,6420,2434
20241216,105100,18151357110,6430,6400,6430,6400,2672
20241216,105000,18134182560,6400,6430,6440,6390,6173
20241216,104900,18094512370,6430,6380,6430,6370,19328
20241216,104800,17971097190,6390,6400,6410,6380,6941
20241216,104700,17926750580,6400,6400,6410,6380,19166
20241216,104600,17804328870,6400,6410,6410,6390,5995
20241216,104500,17765972130,6420,6420,6430,6400,6114
20241216,104400,17726771240,6430,6410,6430,6380,19617
20241216,104300,17601259770,6410,6430,6430,6410,15535
20241216,104200,17501568940,6430,6420,6450,6420,3459
20241216,104100,17479332260,6420,6440,6450,6420,7328
20241216,104000,17432213900,6440,6450,6460,6440,8450
20241216,103900,17377761740,6450,6460,6470,6440,7328
20241216,103800,17330497940,6460,6450,6470,6450,3688
20241216,103700,17306687870,6460,6470,6470,6450,5893
20241216,103600,17268621340,6480,6500,6500,6460,13601
20241216,103500,17180446900,6500,6500,6520,6490,12259
20241216,103400,17100696700,6500,6490,6520,6490,28306
20241216,103300,16916548310,6500,6480,6500,6470,4374
20241216,103200,16888179240,6480,6490,6510,6470,16103
20241216,103100,16783649930,6490,6490,6490,6470,10042
20241216,103000,16718531650,6480,6450,6480,6440,11173
20241216,102900,16646457440,6450,6440,6460,6440,4400
20241216,102800,16618086430,6450,6430,6460,6430,5596
20241216,102700,16582005210,6430,6420,6440,6420,8132
20241216,102600,16529739690,6420,6440,6450,6420,9652
20241216,102500,16467685170,6440,6450,6460,6430,5160
20241216,102400,16434439740,6460,6440,6460,6430,9897
20241216,102300,16370655450,6440,6440,6450,6430,11075
20241216,102200,16299290760,6440,6450,6480,6440,16641
20241216,102100,16192030110,6450,6490,6490,6450,8254
20241216,102000,16138717820,6480,6490,6490,6460,5262
20241216,101900,16104628570,6490,6480,6490,6440,16769
20241216,101800,15996335430,6470,6470,6500,6440,24680
20241216,101700,15836847440,6470,6470,6510,6450,18303
20241216,101600,15718436800,6480,6500,6510,6460,26803
20241216,101500,15544661830,6510,6520,6530,6500,10631
20241216,101400,15475392430,6520,6520,6530,6500,14594
20241216,101300,15380331290,6510,6530,6530,6500,18279
20241216,101200,15261146420,6530,6510,6530,6500,21509
20241216,101100,15120895380,6510,6530,6540,6500,29544
20241216,101000,14928337750,6530,6520,6540,6510,39364
20241216,100900,14671473670,6520,6470,6520,6460,29859
20241216,100800,14477419090,6490,6480,6510,6470,18298
20241216,100700,14358688610,6470,6530,6540,6450,86136
20241216,100600,13798781730,6530,6500,6550,6480,100809
20241216,100500,13140783080,6500,6530,6550,6490,161341
20241216,100400,12088243750,6530,6460,6530,6450,99550
20241216,100300,11441711590,6440,6450,6470,6440,18368
20241216,100200,11323072540,6450,6450,6460,6450,6346
20241216,100100,11282123380,6450,6440,6460,6430,8882
20241216,100000,11224902210,6440,6440,6460,6430,13336
20241216,095900,11138934920,6430,6440,6460,6430,10929
20241216,095800,11068463990,6440,6420,6450,6420,15716
20241216,095700,10967188400,6420,6440,6460,6420,25861
20241216,095600,10800570160,6440,6440,6450,6430,31708
20241216,095500,10596165680,6450,6380,6450,6380,20257
20241216,095400,10465990190,6380,6390,6410,6370,12503
20241216,095300,10385947970,6380,6360,6380,6350,5697
20241216,095200,10349699140,6360,6340,6370,6340,5527
20241216,095100,10314602470,6350,6370,6380,6340,12314
20241216,095000,10236409630,6380,6370,6380,6360,2820
20241216,094900,10218440080,6370,6350,6370,6340,9580
20241216,094800,10157555650,6340,6370,6370,6340,8665
20241216,094700,10102509500,6370,6370,6370,6340,23386
20241216,094600,9953823200,6380,6380,6380,6370,2796
20241216,094500,9935996290,6380,6380,6390,6370,2344
20241216,094400,9921052620,6380,6370,6380,6370,9234
20241216,094300,9862201330,6370,6390,6400,6370,6247
20241216,094200,9822330410,6400,6380,6410,6380,12086
20241216,094100,9745078470,6380,6400,6400,6380,4106
20241216,094000,9718851990,6400,6390,6400,6390,3631
20241216,093900,9695635820,6390,6390,6400,6380,6389
20241216,093800,9654810380,6390,6410,6410,6390,9285
20241216,093700,9595386600,6400,6410,6420,6400,10062
20241216,093600,9530936020,6410,6450,6450,6400,15188
20241216,093500,9433268950,6450,6450,6460,6420,15319
20241216,093400,9334578160,6430,6440,6460,6410,16337
20241216,093300,9229299960,6450,6410,6450,6400,19058
20241216,093200,9106850230,6410,6400,6430,6390,17574
20241216,093100,8994200880,6400,6380,6410,6380,7915
20241216,093000,8943581760,6380,6370,6390,6350,12351
20241216,092900,8864948280,6390,6390,6410,6360,15620
20241216,092800,8765299830,6390,6430,6440,6380,28103
20241216,092700,8585106260,6430,6440,6480,6420,37697
20241216,092600,8342291080,6450,6400,6480,6390,83620
20241216,092500,7803973540,6390,6370,6400,6360,12563
20241216,092400,7723757240,6360,6350,6370,6330,5656
20241216,092300,7687862810,6350,6350,6360,6340,7926
20241216,092200,7637538030,6340,6320,6360,6310,56149
20241216,092100,7282384950,6320,6350,6360,6320,12960
20241216,092000,7200208440,6350,6410,6420,6350,15122
20241216,091900,7103707310,6410,6370,6430,6370,19396
20241216,091800,6979376440,6390,6360,6390,6340,14697
20241216,091700,6885932150,6360,6370,6400,6360,14380
20241216,091600,6794186230,6370,6370,6390,6350,11469
20241216,091500,6721126270,6370,6400,6410,6310,65733
20241216,091400,6303662670,6400,6370,6400,6350,24471
20241216,091300,6147887000,6350,6370,6370,6330,32643
20241216,091200,5940538150,6360,6390,6400,6360,23894
20241216,091100,5788298980,6390,6370,6400,6370,12722
20241216,091000,5707121820,6380,6440,6440,6360,18127
20241216,090900,5591286870,6420,6380,6450,6370,28776
20241216,090800,5406363830,6370,6370,6390,6330,65419
20241216,090700,4990435430,6380,6430,6440,6370,30886
20241216,090600,4792697490,6440,6380,6470,6380,47648
20241216,090500,4486029570,6380,6410,6420,6380,28732
20241216,090400,4302146520,6410,6450,6460,6370,60727
20241216,090300,3912959060,6460,6430,6460,6410,51938
20241216,090200,3578882550,6420,6490,6520,6410,152189
20241216,090100,2594498900,6490,6460,6490,6390,140763
20241216,090000,1687792450,6450,6370,6480,6320,263641