KissMeData/045340/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,192900,11285379330,8410,8410,8410,8410,7875
20241216,192800,11285379330,8410,8410,8410,8410,0
20241216,192700,11285379330,8410,8410,8410,8410,0
20241216,192600,11285379330,8410,8410,8410,8410,0
20241216,192500,11285379330,8410,8410,8410,8410,0
20241216,192400,11285379330,8410,8410,8410,8410,0
20241216,192300,11285379330,8410,8410,8410,8410,0
20241216,192200,11285379330,8410,8410,8410,8410,0
20241216,192100,11285379330,8410,8410,8410,8410,0
20241216,192000,11285379330,8410,8410,8410,8410,0
20241216,191900,11285379330,8410,8410,8410,8410,0
20241216,191800,11285379330,8410,8410,8410,8410,0
20241216,191700,11285379330,8410,8410,8410,8410,0
20241216,191600,11285379330,8410,8410,8410,8410,0
20241216,191500,11285379330,8410,8410,8410,8410,0
20241216,191400,11285379330,8410,8410,8410,8410,0
20241216,191300,11285379330,8410,8410,8410,8410,0
20241216,191200,11285379330,8410,8410,8410,8410,0
20241216,191100,11285379330,8410,8410,8410,8410,0
20241216,191000,11285379330,8410,8410,8410,8410,0
20241216,190900,11285379330,8410,8410,8410,8410,0
20241216,190800,11285379330,8410,8410,8410,8410,0
20241216,190700,11285379330,8410,8410,8410,8410,0
20241216,190600,11285379330,8410,8410,8410,8410,0
20241216,190500,11285379330,8410,8410,8410,8410,0
20241216,190400,11285379330,8410,8410,8410,8410,0
20241216,190300,11285379330,8410,8410,8410,8410,0
20241216,190200,11285379330,8410,8410,8410,8410,0
20241216,190100,11285379330,8410,8410,8410,8410,0
20241216,190000,11285379330,8410,8410,8410,8410,0
20241216,185900,11285379330,8410,8410,8410,8410,7875
20241216,185800,11285379330,8410,8410,8410,8410,0
20241216,185700,11285379330,8410,8410,8410,8410,0
20241216,185600,11285379330,8410,8410,8410,8410,0
20241216,185500,11285379330,8410,8410,8410,8410,0
20241216,185400,11285379330,8410,8410,8410,8410,0
20241216,185300,11285379330,8410,8410,8410,8410,0
20241216,185200,11285379330,8410,8410,8410,8410,0
20241216,185100,11285379330,8410,8410,8410,8410,0
20241216,185000,11285379330,8410,8410,8410,8410,0
20241216,184900,11285379330,8410,8410,8410,8410,0
20241216,184800,11285379330,8410,8410,8410,8410,0
20241216,184700,11285379330,8410,8410,8410,8410,0
20241216,184600,11285379330,8410,8410,8410,8410,0
20241216,184500,11285379330,8410,8410,8410,8410,0
20241216,184400,11285379330,8410,8410,8410,8410,0
20241216,184300,11285379330,8410,8410,8410,8410,0
20241216,184200,11285379330,8410,8410,8410,8410,0
20241216,184100,11285379330,8410,8410,8410,8410,0
20241216,184000,11285379330,8410,8410,8410,8410,0
20241216,183900,11285379330,8410,8410,8410,8410,0
20241216,183800,11285379330,8410,8410,8410,8410,0
20241216,183700,11285379330,8410,8410,8410,8410,0
20241216,183600,11285379330,8410,8410,8410,8410,0
20241216,183500,11285379330,8410,8410,8410,8410,0
20241216,183400,11285379330,8410,8410,8410,8410,0
20241216,183300,11285379330,8410,8410,8410,8410,0
20241216,183200,11285379330,8410,8410,8410,8410,0
20241216,183100,11285379330,8410,8410,8410,8410,0
20241216,183000,11285379330,8410,8410,8410,8410,0
20241216,182900,11285379330,8410,8410,8410,8410,7875
20241216,182800,11285379330,8410,8410,8410,8410,0
20241216,182700,11285379330,8410,8410,8410,8410,0
20241216,182600,11285379330,8410,8410,8410,8410,0
20241216,182500,11285379330,8410,8410,8410,8410,0
20241216,182400,11285379330,8410,8410,8410,8410,0
20241216,182300,11285379330,8410,8410,8410,8410,0
20241216,182200,11285379330,8410,8410,8410,8410,0
20241216,182100,11285379330,8410,8410,8410,8410,0
20241216,182000,11285379330,8410,8410,8410,8410,0
20241216,181900,11285379330,8410,8410,8410,8410,0
20241216,181800,11285379330,8410,8410,8410,8410,0
20241216,181700,11285379330,8410,8410,8410,8410,0
20241216,181600,11285379330,8410,8410,8410,8410,0
20241216,181500,11285379330,8410,8410,8410,8410,0
20241216,181400,11285379330,8410,8410,8410,8410,0
20241216,181300,11285379330,8410,8410,8410,8410,0
20241216,181200,11285379330,8410,8410,8410,8410,0
20241216,181100,11285379330,8410,8410,8410,8410,0
20241216,181000,11285379330,8410,8410,8410,8410,0
20241216,180900,11285379330,8410,8410,8410,8410,0
20241216,180800,11285379330,8410,8410,8410,8410,0
20241216,180700,11285379330,8410,8410,8410,8410,0
20241216,180600,11285379330,8410,8410,8410,8410,0
20241216,180500,11285379330,8410,8410,8410,8410,0
20241216,180400,11285379330,8410,8410,8410,8410,0
20241216,180300,11285379330,8410,8410,8410,8410,0
20241216,180200,11285379330,8410,8410,8410,8410,0
20241216,180100,11285379330,8410,8410,8410,8410,0
20241216,180000,11285379330,8410,8410,8410,8410,0
20241216,175900,11285379330,8410,8410,8410,8410,7875
20241216,175800,11285379330,8410,8410,8410,8410,0
20241216,175700,11285379330,8410,8410,8410,8410,0
20241216,175600,11285379330,8410,8410,8410,8410,0
20241216,175500,11285379330,8410,8410,8410,8410,0
20241216,175400,11285379330,8410,8410,8410,8410,0
20241216,175300,11285379330,8410,8410,8410,8410,0
20241216,175200,11285379330,8410,8410,8410,8410,0
20241216,175100,11285379330,8410,8410,8410,8410,0
20241216,175000,11285379330,8410,8410,8410,8410,0
20241216,174900,11285379330,8410,8410,8410,8410,0
20241216,174800,11285379330,8410,8410,8410,8410,0
20241216,174700,11285379330,8410,8410,8410,8410,0
20241216,174600,11285379330,8410,8410,8410,8410,0
20241216,174500,11285379330,8410,8410,8410,8410,0
20241216,174400,11285379330,8410,8410,8410,8410,0
20241216,174300,11285379330,8410,8410,8410,8410,0
20241216,174200,11285379330,8410,8410,8410,8410,0
20241216,174100,11285379330,8410,8410,8410,8410,0
20241216,174000,11285379330,8410,8410,8410,8410,0
20241216,173900,11285379330,8410,8410,8410,8410,0
20241216,173800,11285379330,8410,8410,8410,8410,0
20241216,173700,11285379330,8410,8410,8410,8410,0
20241216,173600,11285379330,8410,8410,8410,8410,0
20241216,173500,11285379330,8410,8410,8410,8410,0
20241216,173400,11285379330,8410,8410,8410,8410,0
20241216,173300,11285379330,8410,8410,8410,8410,0
20241216,173200,11285379330,8410,8410,8410,8410,0
20241216,173100,11285379330,8410,8410,8410,8410,0
20241216,173000,11285379330,8410,8410,8410,8410,0
20241216,172900,11285379330,8410,8410,8410,8410,7875
20241216,172800,11285379330,8410,8410,8410,8410,0
20241216,172700,11285379330,8410,8410,8410,8410,0
20241216,172600,11285379330,8410,8410,8410,8410,0
20241216,172500,11285379330,8410,8410,8410,8410,0
20241216,172400,11285379330,8410,8410,8410,8410,0
20241216,172300,11285379330,8410,8410,8410,8410,0
20241216,172200,11285379330,8410,8410,8410,8410,0
20241216,172100,11285379330,8410,8410,8410,8410,0
20241216,172000,11285379330,8410,8410,8410,8410,0
20241216,171900,11285379330,8410,8410,8410,8410,0
20241216,171800,11285379330,8410,8410,8410,8410,0
20241216,171700,11285379330,8410,8410,8410,8410,0
20241216,171600,11285379330,8410,8410,8410,8410,0
20241216,171500,11285379330,8410,8410,8410,8410,0
20241216,171400,11285379330,8410,8410,8410,8410,0
20241216,171300,11285379330,8410,8410,8410,8410,0
20241216,171200,11285379330,8410,8410,8410,8410,0
20241216,171100,11285379330,8410,8410,8410,8410,0
20241216,171000,11285379330,8410,8410,8410,8410,0
20241216,170900,11285379330,8410,8410,8410,8410,0
20241216,170800,11285379330,8410,8410,8410,8410,0
20241216,170700,11285379330,8410,8410,8410,8410,0
20241216,170600,11285379330,8410,8410,8410,8410,0
20241216,170500,11285379330,8410,8410,8410,8410,0
20241216,170400,11285379330,8410,8410,8410,8410,0
20241216,170300,11285379330,8410,8410,8410,8410,0
20241216,170200,11285379330,8410,8410,8410,8410,0
20241216,170100,11285379330,8410,8410,8410,8410,0
20241216,170000,11285379330,8410,8410,8410,8410,0
20241216,165900,11285379330,8410,8410,8410,8410,7875
20241216,165800,11285379330,8410,8410,8410,8410,0
20241216,165700,11285379330,8410,8410,8410,8410,0
20241216,165600,11285379330,8410,8410,8410,8410,0
20241216,165500,11285379330,8410,8410,8410,8410,0
20241216,165400,11285379330,8410,8410,8410,8410,0
20241216,165300,11285379330,8410,8410,8410,8410,0
20241216,165200,11285379330,8410,8410,8410,8410,0
20241216,165100,11285379330,8410,8410,8410,8410,0
20241216,165000,11285379330,8410,8410,8410,8410,0
20241216,164900,11285379330,8410,8410,8410,8410,0
20241216,164800,11285379330,8410,8410,8410,8410,0
20241216,164700,11285379330,8410,8410,8410,8410,0
20241216,164600,11285379330,8410,8410,8410,8410,0
20241216,164500,11285379330,8410,8410,8410,8410,0
20241216,164400,11285379330,8410,8410,8410,8410,0
20241216,164300,11285379330,8410,8410,8410,8410,0
20241216,164200,11285379330,8410,8410,8410,8410,0
20241216,164100,11285379330,8410,8410,8410,8410,0
20241216,164000,11285379330,8410,8410,8410,8410,0
20241216,163900,11285379330,8410,8410,8410,8410,0
20241216,163800,11285379330,8410,8410,8410,8410,0
20241216,163700,11285379330,8410,8410,8410,8410,0
20241216,163600,11285379330,8410,8410,8410,8410,0
20241216,163500,11285379330,8410,8410,8410,8410,0
20241216,163400,11285379330,8410,8410,8410,8410,0
20241216,163300,11285379330,8410,8410,8410,8410,0
20241216,163200,11285379330,8410,8410,8410,8410,0
20241216,163100,11285379330,8410,8410,8410,8410,0
20241216,163000,11285379330,8410,8410,8410,8410,0
20241216,162900,11285379330,8410,8410,8410,8410,7875
20241216,162800,11285379330,8410,8410,8410,8410,0
20241216,162700,11285379330,8410,8410,8410,8410,0
20241216,162600,11285379330,8410,8410,8410,8410,0
20241216,162500,11285379330,8410,8410,8410,8410,0
20241216,162400,11285379330,8410,8410,8410,8410,0
20241216,162300,11285379330,8410,8410,8410,8410,0
20241216,162200,11285379330,8410,8410,8410,8410,0
20241216,162100,11285379330,8410,8410,8410,8410,0
20241216,162000,11285379330,8410,8410,8410,8410,0
20241216,161900,11285379330,8410,8410,8410,8410,0
20241216,161800,11285379330,8410,8410,8410,8410,0
20241216,161700,11285379330,8410,8410,8410,8410,0
20241216,161600,11285379330,8410,8410,8410,8410,0
20241216,161500,11285379330,8410,8410,8410,8410,0
20241216,161400,11285379330,8410,8410,8410,8410,0
20241216,161300,11285379330,8410,8410,8410,8410,0
20241216,161200,11285379330,8410,8410,8410,8410,0
20241216,161100,11285379330,8410,8410,8410,8410,0
20241216,161000,11285379330,8410,8410,8410,8410,0
20241216,160900,11285379330,8410,8410,8410,8410,0
20241216,160800,11285379330,8410,8410,8410,8410,0
20241216,160700,11285379330,8410,8410,8410,8410,0
20241216,160600,11285379330,8410,8410,8410,8410,0
20241216,160500,11285379330,8410,8410,8410,8410,0
20241216,160400,11285379330,8410,8410,8410,8410,0
20241216,160300,11285379330,8410,8410,8410,8410,0
20241216,160200,11285379330,8410,8410,8410,8410,0
20241216,160100,11285379330,8410,8410,8410,8410,0
20241216,160000,11285379330,8410,8410,8410,8410,0
20241216,155900,11285379330,8410,8410,8410,8410,7875
20241216,155800,11285379330,8410,8410,8410,8410,0
20241216,155700,11285379330,8410,8410,8410,8410,0
20241216,155600,11285379330,8410,8410,8410,8410,0
20241216,155500,11285379330,8410,8410,8410,8410,0
20241216,155400,11285379330,8410,8410,8410,8410,0
20241216,155300,11285379330,8410,8410,8410,8410,0
20241216,155200,11285379330,8410,8410,8410,8410,0
20241216,155100,11285379330,8410,8410,8410,8410,0
20241216,155000,11285379330,8410,8410,8410,8410,0
20241216,154900,11285379330,8410,8410,8410,8410,0
20241216,154800,11285379330,8410,8410,8410,8410,0
20241216,154700,11285379330,8410,8410,8410,8410,0
20241216,154600,11285379330,8410,8410,8410,8410,0
20241216,154500,11285379330,8410,8410,8410,8410,0
20241216,154400,11285379330,8410,8410,8410,8410,0
20241216,154300,11285379330,8410,8410,8410,8410,0
20241216,154200,11285379330,8410,8410,8410,8410,0
20241216,154100,11285379330,8410,8410,8410,8410,0
20241216,154000,11285379330,8410,8410,8410,8410,0
20241216,153900,11285379330,8410,8410,8410,8410,0
20241216,153800,11285379330,8410,8410,8410,8410,0
20241216,153700,11285379330,8410,8410,8410,8410,0
20241216,153600,11285379330,8410,8410,8410,8410,0
20241216,153500,11285379330,8410,8410,8410,8410,0
20241216,153400,11285379330,8410,8410,8410,8410,0
20241216,153300,11285379330,8410,8410,8410,8410,0
20241216,153200,11285379330,8410,8410,8410,8410,0
20241216,153100,11285379330,8410,8410,8410,8410,0
20241216,153000,11285379330,8410,8410,8410,8410,7875
20241216,152900,11219150580,8360,8360,8360,8360,0
20241216,152800,11219150580,8360,8360,8360,8360,0
20241216,152700,11219150580,8360,8360,8360,8360,0
20241216,152600,11219150580,8360,8360,8360,8360,0
20241216,152500,11219150580,8360,8360,8360,8360,0
20241216,152400,11219150580,8360,8360,8360,8360,0
20241216,152300,11219150580,8360,8360,8360,8360,0
20241216,152200,11219150580,8360,8360,8360,8360,0
20241216,152100,11219150580,8360,8360,8360,8360,0
20241216,152000,11219150580,8360,8360,8360,8360,0
20241216,151900,11219150580,8360,8330,8360,8330,1332
20241216,151800,11208034260,8320,8340,8350,8320,3834
20241216,151700,11176088530,8340,8370,8370,8330,2420
20241216,151600,11155902470,8380,8360,8380,8360,2082
20241216,151500,11138476570,8360,8350,8360,8330,1257
20241216,151400,11127988960,8350,8390,8390,8310,2779
20241216,151300,11104805750,8390,8310,8400,8310,8695
20241216,151200,11031988260,8300,8280,8300,8280,2019
20241216,151100,11015253700,8280,8220,8280,8210,9422
20241216,151000,10937513590,8220,8190,8220,8190,1439
20241216,150900,10925685120,8220,8190,8220,8180,1140
20241216,150800,10916348940,8190,8200,8210,8170,1104
20241216,150700,10907305480,8200,8220,8220,8200,2179
20241216,150600,10889432120,8220,8170,8230,8160,1326
20241216,150500,10878586130,8160,8200,8200,8150,2409
20241216,150400,10858902310,8190,8200,8220,8190,3462
20241216,150300,10830510050,8200,8180,8230,8180,2074
20241216,150200,10813497530,8180,8180,8180,8160,1637
20241216,150100,10800124250,8170,8160,8180,8150,1760
20241216,150000,10785769900,8170,8210,8220,8150,3924
20241216,145900,10753666640,8210,8130,8220,8130,3500
20241216,145800,10724962140,8170,8100,8170,8100,2619
20241216,145700,10703684520,8090,8070,8090,8070,2050
20241216,145600,10687109870,8070,8000,8070,8000,6221
20241216,145500,10637215620,8000,8010,8010,7970,2628
20241216,145400,10616194450,8010,7990,8010,7970,2114
20241216,145300,10599328360,7990,8010,8020,7980,2293
20241216,145200,10580976150,8020,8030,8080,8010,1369
20241216,145100,10569981730,8020,8010,8050,8010,538
20241216,145000,10565670200,8000,8050,8050,8000,3368
20241216,144900,10538668550,8050,8090,8090,8020,2299
20241216,144800,10520161600,8090,8100,8100,8070,1151
20241216,144700,10510856480,8070,8100,8130,8060,2454
20241216,144600,10490999690,8100,7950,8100,7850,6096
20241216,144500,10442218690,7910,8020,8020,7830,13553
20241216,144400,10334426700,8010,8020,8030,8010,5933
20241216,144300,10286857340,8020,8070,8070,8020,4424
20241216,144200,10251270720,8090,8090,8090,8070,615
20241216,144100,10246298170,8070,8060,8090,8050,3582
20241216,144000,10217398870,8050,8100,8100,8050,5603
20241216,143900,10172220420,8100,8100,8110,8080,10875
20241216,143800,10084194170,8080,8080,8100,8070,8038
20241216,143700,10019205130,8100,8100,8100,8100,0
20241216,143600,10019205130,8100,8130,8130,8100,6317
20241216,143500,9967984360,8140,8130,8150,8110,2481
20241216,143400,9947844980,8150,8150,8160,8130,1335
20241216,143300,9936984770,8160,8170,8170,8160,347
20241216,143200,9934150230,8160,8150,8170,8110,8251
20241216,143100,9867063680,8170,8230,8230,8130,3634
20241216,143000,9837356840,8230,8220,8230,8190,4869
20241216,142900,9797414020,8230,8230,8230,8220,812
20241216,142800,9790733260,8220,8170,8230,8150,4613
20241216,142700,9753028090,8170,8210,8210,8170,6541
20241216,142600,9699432020,8220,8230,8230,8210,1343
20241216,142500,9688394330,8230,8240,8240,8220,2069
20241216,142400,9671367500,8240,8230,8240,8220,1612
20241216,142300,9658095420,8230,8230,8230,8220,781
20241216,142200,9651669220,8230,8240,8240,8220,2585
20241216,142100,9630402140,8230,8230,8240,8230,1407
20241216,142000,9618817290,8220,8320,8320,8220,21062
20241216,141900,9444888880,8320,8350,8350,8320,1108
20241216,141800,9435667060,8330,8330,8330,8330,499
20241216,141700,9431510390,8330,8330,8350,8320,2080
20241216,141600,9414189090,8340,8350,8350,8340,1170
20241216,141500,9404423850,8350,8360,8370,8350,678
20241216,141400,9398761520,8360,8370,8370,8360,164
20241216,141300,9397390370,8350,8370,8370,8340,411
20241216,141200,9393958700,8350,8360,8360,8350,660
20241216,141100,9388446740,8370,8350,8370,8350,253
20241216,141000,9386334080,8370,8370,8370,8350,316
20241216,140900,9383692330,8360,8370,8370,8350,143
20241216,140800,9382497460,8360,8380,8380,8350,2202
20241216,140700,9364072580,8380,8380,8390,8330,572
20241216,140600,9359292520,8390,8390,8390,8390,116
20241216,140500,9358319280,8330,8330,8330,8330,2291
20241216,140400,9339235250,8330,8390,8390,8320,2278
20241216,140300,9320203450,8390,8400,8400,8390,2473
20241216,140200,9299443450,8400,8370,8400,8370,1066
20241216,140100,9290498730,8390,8350,8390,8320,1017
20241216,140000,9282011920,8350,8330,8370,8330,121
20241216,135900,9281003370,8320,8340,8340,8320,1455
20241216,135800,9268887650,8340,8340,8350,8340,1214
20241216,135700,9258761910,8340,8340,8350,8330,1338
20241216,135600,9247603210,8340,8360,8360,8340,1046
20241216,135500,9238873800,8360,8370,8370,8360,1747
20241216,135400,9224255570,8370,8400,8400,8370,445
20241216,135300,9220520930,8400,8400,8400,8400,49
20241216,135200,9220109330,8410,8400,8410,8370,677
20241216,135100,9214439420,8400,8400,8400,8400,192
20241216,135000,9212826620,8400,8410,8410,8400,82
20241216,134900,9212137810,8380,8420,8420,8380,370
20241216,134800,9209032430,8420,8420,8420,8410,773
20241216,134700,9202524400,8420,8420,8420,8410,2082
20241216,134600,9185000390,8410,8420,8420,8400,1242
20241216,134500,9174557500,8420,8420,8420,8410,1231
20241216,134400,9164192860,8400,8400,8410,8330,1898
20241216,134300,9148281370,8400,8330,8400,8330,512
20241216,134200,9143984640,8310,8350,8350,8280,3918
20241216,134100,9111425500,8340,8340,8340,8340,63
20241216,134000,9110900080,8320,8320,8320,8310,1465
20241216,133900,9098717460,8320,8330,8330,8310,3985
20241216,133800,9065581820,8330,8350,8350,8330,2664
20241216,133700,9043369590,8350,8370,8380,8350,1478
20241216,133600,9031022090,8350,8410,8410,8350,3509
20241216,133500,9001564810,8420,8430,8430,8410,2618
20241216,133400,8979526450,8430,8440,8480,8420,1783
20241216,133300,8964498960,8470,8530,8540,8470,3829
20241216,133200,8931964370,8500,8540,8540,8490,1567
20241216,133100,8918642420,8550,8590,8600,8540,2279
20241216,133000,8899131780,8570,8560,8590,8560,1007
20241216,132900,8890495850,8560,8580,8580,8560,557
20241216,132800,8885726570,8560,8550,8560,8530,2989
20241216,132700,8860182570,8540,8500,8540,8500,375
20241216,132600,8856990040,8500,8500,8510,8480,933
20241216,132500,8849057780,8500,8490,8510,8490,349
20241216,132400,8846092260,8490,8460,8490,8430,1607
20241216,132300,8832513840,8440,8470,8470,8440,333
20241216,132200,8829697180,8470,8550,8550,8460,1643
20241216,132100,8815696770,8550,8360,8560,8350,2522
20241216,132000,8794460750,8360,8360,8370,8360,1212
20241216,131900,8784324430,8370,8360,8370,8350,954
20241216,131800,8776349980,8360,8390,8410,8360,4864
20241216,131700,8735566790,8400,8370,8400,8370,350
20241216,131600,8732634150,8380,8370,8420,8370,9473
20241216,131500,8653148470,8370,8320,8380,8320,4093
20241216,131400,8618961080,8310,8400,8410,8310,14947
20241216,131300,8494231470,8410,8440,8440,8410,3774
20241216,131200,8462450790,8450,8460,8480,8430,1278
20241216,131100,8451636870,8470,8420,8470,8410,6602
20241216,131000,8396003130,8470,8600,8600,8420,10148
20241216,130900,8309653540,8600,8620,8620,8540,8508
20241216,130800,8236522490,8620,8630,8630,8620,405
20241216,130700,8233030440,8630,8650,8660,8630,1613
20241216,130600,8219096890,8630,8620,8660,8610,529
20241216,130500,8214537020,8620,8680,8680,8620,1969
20241216,130400,8197528070,8690,8670,8690,8600,5808
20241216,130300,8147287220,8670,8680,8680,8660,2570
20241216,130200,8125015640,8680,8690,8690,8680,115
20241216,130100,8124017390,8680,8730,8730,8680,3922
20241216,130000,8089882030,8720,8740,8750,8720,3443
20241216,125900,8059836690,8750,8770,8770,8750,2118
20241216,125800,8041292700,8770,8780,8800,8770,224
20241216,125700,8039326480,8780,8770,8810,8770,1704
20241216,125600,8024358180,8770,8790,8790,8770,962
20241216,125500,8015910320,8780,8790,8790,8780,1045
20241216,125400,8006732640,8780,8770,8780,8770,1004
20241216,125300,7997918970,8780,8790,8800,8750,1816
20241216,125200,7981969670,8790,8760,8790,8750,1642
20241216,125100,7967584610,8750,8770,8770,8740,2827
20241216,125000,7942848540,8750,8770,8770,8750,3336
20241216,124900,7913620500,8750,8770,8790,8740,5006
20241216,124800,7869750750,8780,8720,8780,8720,6322
20241216,124700,7814403890,8700,8660,8740,8650,1726
20241216,124600,7799416270,8660,8670,8670,8600,14607
20241216,124500,7673338190,8660,8690,8700,8660,3368
20241216,124400,7644116850,8700,8730,8730,8660,6624
20241216,124300,7586506930,8710,8730,8770,8710,1638
20241216,124200,7572221230,8780,8770,8780,8710,6892
20241216,124100,7511991510,8770,8740,8780,8740,2149
20241216,124000,7493143860,8750,8830,8830,8730,8582
20241216,123900,7417764310,8790,8880,8880,8790,8277
20241216,123800,7344766140,8890,8960,8960,8870,5802
20241216,123700,7293113800,8960,8970,8970,8950,952
20241216,123600,7284586850,8990,9000,9000,8960,2408
20241216,123500,7262938930,9020,9000,9030,9000,500
20241216,123400,7258438250,9000,8990,9000,8990,1601
20241216,123300,7244044480,8990,8990,8990,8990,0
20241216,123200,7244044480,8990,8990,8990,8970,1740
20241216,123100,7228425460,8990,8980,9000,8980,933
20241216,123000,7220034440,9000,8980,9000,8970,1395
20241216,122900,7207509560,8980,8980,8990,8970,4843
20241216,122800,7164063890,8970,8980,9000,8970,2598
20241216,122700,7140733580,9000,8980,9000,8980,2450
20241216,122600,7118731220,8980,9020,9020,8980,3129
20241216,122500,7090569600,9020,9020,9070,9020,373
20241216,122400,7087204980,9020,9010,9020,9010,3387
20241216,122300,7056686450,9010,9030,9030,9010,3500
20241216,122200,7025126430,9010,9130,9140,9000,15559
20241216,122100,6884475650,9130,9140,9160,9130,1096
20241216,122000,6874463640,9130,9150,9170,9130,2141
20241216,121900,6854878030,9160,9170,9200,9150,3058
20241216,121800,6826866130,9170,9180,9180,9170,161
20241216,121700,6825388170,9200,9190,9200,9180,1234
20241216,121600,6814055930,9200,9190,9200,9180,899
20241216,121500,6805797860,9200,9230,9230,9200,1234
20241216,121400,6794445030,9200,9210,9210,9200,50
20241216,121300,6793984820,9200,9210,9210,9200,243
20241216,121200,6791748970,9230,9200,9230,9200,144
20241216,121100,6790421170,9200,9200,9200,9200,100
20241216,121000,6789501170,9200,9200,9200,9190,16
20241216,120900,6789354010,9200,9200,9230,9200,154
20241216,120800,6787936310,9230,9210,9230,9200,120
20241216,120700,6786831660,9230,9220,9230,9210,17
20241216,120600,6786674880,9230,9230,9230,9220,162
20241216,120500,6785179770,9230,9230,9230,9230,105
20241216,120400,6784210620,9230,9230,9230,9230,32
20241216,120300,6783915260,9220,9220,9220,9200,88
20241216,120200,6783105480,9220,9200,9220,9200,131
20241216,120100,6781898200,9200,9200,9200,9200,26
20241216,120000,6781659000,9220,9220,9220,9190,15
20241216,115900,6781520730,9220,9160,9220,9160,1313
20241216,115800,6769444930,9160,9210,9210,9160,4504
20241216,115700,6728065910,9220,9210,9220,9210,437
20241216,115600,6724038840,9210,9210,9210,9210,144
20241216,115500,6722712600,9200,9200,9200,9200,76
20241216,115400,6722013400,9200,9180,9200,9180,456
20241216,115300,6717824510,9190,9190,9190,9180,1549
20241216,115200,6703600660,9190,9190,9190,9190,53
20241216,115100,6703113590,9190,9180,9190,9180,399
20241216,115000,6699447380,9180,9180,9190,9180,530
20241216,114900,6694581970,9190,9180,9190,9180,875
20241216,114800,6686549460,9190,9190,9190,9180,67
20241216,114700,6685934140,9180,9190,9190,9180,1651
20241216,114600,6670767050,9190,9200,9200,9190,982
20241216,114500,6661742350,9200,9210,9220,9200,2832
20241216,114400,6635676940,9220,9220,9220,9220,694
20241216,114300,6629278260,9230,9230,9230,9230,45
20241216,114200,6628862910,9230,9230,9230,9230,247
20241216,114100,6626583100,9230,9220,9230,9220,181
20241216,114000,6624913090,9220,9210,9220,9200,246
20241216,113900,6622648880,9220,9210,9220,9210,28
20241216,113800,6622390730,9200,9220,9220,9200,1658
20241216,113700,6607134130,9210,9220,9220,9210,964
20241216,113600,6598249900,9220,9240,9240,9220,455
20241216,113500,6594053590,9240,9220,9260,9210,79
20241216,113400,6593324910,9210,9210,9220,9210,663
20241216,113300,6587218420,9220,9230,9240,9220,498
20241216,113200,6582625690,9220,9220,9220,9220,298
20241216,113100,6579878130,9220,9220,9240,9220,883
20241216,113000,6571735370,9240,9270,9270,9240,924
20241216,112900,6563178200,9270,9240,9270,9230,949
20241216,112800,6554390430,9230,9220,9230,9220,434
20241216,112700,6550386320,9220,9220,9220,9220,353
20241216,112600,6547131660,9200,9210,9210,9190,1291
20241216,112500,6535252250,9200,9210,9210,9200,688
20241216,112400,6528917860,9200,9190,9200,9190,1015
20241216,112300,6519580110,9190,9190,9190,9190,4
20241216,112200,6519543350,9200,9170,9200,9170,578
20241216,112100,6514238100,9170,9160,9170,9160,117
20241216,112000,6513165910,9160,9180,9180,9160,156
20241216,111900,6511735530,9180,9170,9190,9170,233
20241216,111800,6509595600,9170,9180,9200,9170,1540
20241216,111700,6495452510,9170,9190,9190,9170,1059
20241216,111600,6485730830,9190,9190,9220,9190,169
20241216,111500,6484177690,9190,9190,9190,9190,114
20241216,111400,6483130030,9190,9220,9230,9190,423
20241216,111300,6479235400,9220,9180,9220,9180,212
20241216,111200,6477286400,9180,9190,9200,9180,393
20241216,111100,6473672660,9200,9200,9200,9200,545
20241216,111000,6468658660,9200,9180,9200,9180,786
20241216,110900,6461436810,9180,9170,9200,9170,554
20241216,110800,6456355070,9170,9200,9200,9170,733
20241216,110700,6449626610,9230,9230,9230,9190,701
20241216,110600,6443178860,9240,9240,9250,9230,1581
20241216,110500,6428572800,9250,9240,9260,9230,887
20241216,110400,6420368100,9240,9190,9240,9190,1031
20241216,110300,6410883060,9200,9200,9200,9190,570
20241216,110200,6405641630,9190,9200,9200,9190,545
20241216,110100,6400631580,9190,9190,9200,9190,362
20241216,110000,6397304750,9190,9200,9200,9190,251
20241216,105900,6394995850,9200,9200,9200,9190,1109
20241216,105800,6384793120,9200,9140,9200,9140,2408
20241216,105700,6362663060,9150,9150,9150,9140,2706
20241216,105600,6337905880,9150,9180,9180,9150,357
20241216,105500,6334635140,9180,9180,9180,9160,331
20241216,105400,6331596580,9150,9140,9180,9130,1127
20241216,105300,6321284820,9140,9160,9160,9140,1331
20241216,105200,6309110100,9160,9160,9160,9160,100
20241216,105100,6308194100,9180,9150,9180,9140,573
20241216,105000,6302954570,9150,9150,9160,9150,456
20241216,104900,6298782160,9150,9150,9150,9140,551
20241216,104800,6293741100,9150,9200,9200,9150,2299
20241216,104700,6272665470,9170,9160,9200,9160,327
20241216,104600,6269666650,9160,9170,9170,9150,1445
20241216,104500,6256437780,9150,9150,9150,9140,787
20241216,104400,6249236740,9130,9130,9130,9120,824
20241216,104300,6241714790,9130,9100,9140,9100,857
20241216,104200,6233891810,9100,9120,9130,9080,5514
20241216,104100,6183716500,9120,9140,9140,9120,1908
20241216,104000,6166305420,9140,9140,9160,9140,605
20241216,103900,6160773490,9120,9130,9150,9110,3615
20241216,103800,6127802090,9140,9160,9170,9130,2651
20241216,103700,6103565160,9160,9200,9200,9160,1649
20241216,103600,6088412410,9230,9210,9230,9200,1342
20241216,103500,6076062910,9210,9210,9240,9200,373
20241216,103400,6072627560,9210,9200,9210,9170,422
20241216,103300,6068744830,9200,9190,9210,9170,460
20241216,103200,6064519630,9220,9270,9280,9220,360
20241216,103100,6061186270,9270,9150,9280,9120,5833
20241216,103000,6007720890,9150,9150,9290,9140,2514
20241216,102900,5984707580,9150,9110,9160,9110,1011
20241216,102800,5975473940,9110,9170,9170,9110,1792
20241216,102700,5959096130,9170,9240,9240,9170,4218
20241216,102600,5920284820,9240,9250,9250,9240,481
20241216,102500,5915839790,9260,9270,9270,9250,1434
20241216,102400,5902560150,9270,9280,9290,9270,640
20241216,102300,5896618810,9270,9270,9270,9260,2031
20241216,102200,5877807630,9270,9300,9300,9260,1867
20241216,102100,5860508740,9300,9320,9320,9300,1683
20241216,102000,5844845500,9320,9320,9340,9310,895
20241216,101900,5836497190,9330,9330,9330,9300,1547
20241216,101800,5822094860,9260,9320,9350,9260,4259
20241216,101700,5782421650,9310,9280,9310,9280,3456
20241216,101600,5750311070,9280,9280,9290,9280,619
20241216,101500,5744566630,9290,9280,9290,9280,697
20241216,101400,5738097800,9280,9300,9300,9280,1609
20241216,101300,5723149120,9300,9270,9300,9260,396
20241216,101200,5719475240,9270,9270,9270,9260,504
20241216,101100,5714804640,9290,9270,9290,9270,305
20241216,101000,5711977270,9290,9300,9300,9270,1800
20241216,100900,5695261640,9300,9330,9340,9300,2811
20241216,100800,5669066310,9340,9380,9380,9330,3774
20241216,100700,5633752770,9390,9400,9420,9380,3751
20241216,100600,5598504450,9380,9370,9400,9370,1822
20241216,100500,5581425920,9360,9440,9440,9340,3074
20241216,100400,5552565070,9440,9330,9480,9310,4573
20241216,100300,5509555530,9340,9290,9340,9290,845
20241216,100200,5501691770,9290,9250,9300,9250,2259
20241216,100100,5480736800,9270,9230,9270,9230,1697
20241216,100000,5465016540,9240,9230,9240,9190,1158
20241216,095900,5454325130,9200,9240,9240,9200,3052
20241216,095800,5426198520,9240,9210,9250,9170,2255
20241216,095700,5405431220,9220,9240,9250,9220,2322
20241216,095600,5383994880,9240,9170,9240,9150,2195
20241216,095500,5363831380,9170,9200,9200,9170,521
20241216,095400,5359050250,9190,9250,9250,9190,2401
20241216,095300,5336934400,9260,9190,9270,9190,4725
20241216,095200,5293221250,9190,9100,9200,9040,2668
20241216,095100,5268965140,9040,9270,9270,9000,24683
20241216,095000,5043164520,9270,9310,9320,9260,4823
20241216,094900,4998408140,9320,9300,9350,9300,2698
20241216,094800,4973255390,9300,9290,9350,9290,4237
20241216,094700,4933848080,9290,9290,9300,9270,3698
20241216,094600,4899506750,9290,9290,9290,9260,7233
20241216,094500,4832463100,9290,9280,9300,9280,2265
20241216,094400,4811421850,9280,9300,9300,9280,969
20241216,094300,4802420720,9280,9300,9300,9280,2490
20241216,094200,4779288610,9300,9290,9300,9290,1150
20241216,094100,4768595030,9290,9300,9310,9290,3944
20241216,094000,4731919720,9310,9360,9360,9300,5705
20241216,093900,4678714880,9360,9280,9360,9280,2799
20241216,093800,4652623540,9300,9370,9370,9280,5980
20241216,093700,4596924000,9370,9340,9380,9340,1458
20241216,093600,4583288350,9350,9340,9390,9320,1927
20241216,093500,4565269410,9330,9390,9390,9300,3587
20241216,093400,4531642360,9390,9320,9390,9240,16923
20241216,093300,4374405050,9320,9470,9490,9310,18705
20241216,093200,4198533280,9480,9480,9550,9470,8833
20241216,093100,4114687390,9470,9470,9490,9450,4103
20241216,093000,4075871410,9490,9520,9520,9470,13812
20241216,092900,3944789550,9510,9510,9540,9510,5812
20241216,092800,3889469690,9540,9550,9550,9510,6950
20241216,092700,3823277060,9550,9630,9640,9530,11823
20241216,092600,3709911080,9620,9620,9640,9610,4744
20241216,092500,3664256730,9620,9680,9700,9620,8863
20241216,092400,3578765530,9680,9700,9710,9680,2016
20241216,092300,3559214710,9670,9710,9710,9660,1507
20241216,092200,3544616030,9700,9680,9710,9640,4496
20241216,092100,3501204050,9680,9690,9730,9640,9816
20241216,092000,3406104550,9700,9680,9700,9620,22414
20241216,091900,3189729540,9670,9680,9690,9670,3136
20241216,091800,3159373360,9690,9720,9730,9660,12693
20241216,091700,3036356250,9730,9750,9770,9710,7349
20241216,091600,2964734580,9740,9760,9780,9740,7347
20241216,091500,2893085700,9750,9830,9830,9750,23234
20241216,091400,2665388030,9830,9830,9850,9820,8885
20241216,091300,2577974390,9840,9910,9910,9830,13631
20241216,091200,2443667600,9890,9950,9990,9870,17198
20241216,091100,2273166110,9950,9950,9960,9900,30053
20241216,091000,1974688760,9950,9880,9960,9870,5339
20241216,090900,1921686360,9870,9910,9950,9860,5527
20241216,090800,1867031550,9900,10010,10080,9900,16074
20241216,090700,1706609210,10030,9850,10050,9840,10867
20241216,090600,1598538880,9850,10030,10030,9830,22948
20241216,090500,1370561870,10030,9960,10060,9900,25179
20241216,090400,1119529260,9810,9810,9810,9810,0
20241216,090300,1119529260,9810,10010,10020,9810,7776
20241216,090200,1042389550,10040,10190,10280,9990,35381
20241216,090100,684527270,10200,10150,10200,10120,16857
20241216,090000,513307420,10150,10890,10900,10010,45824