KissMeData/024110/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,190900,19834712560,14330,14330,14330,14330,128387
20241217,190800,19834712560,14330,14330,14330,14330,0
20241217,190700,19834712560,14330,14330,14330,14330,0
20241217,190600,19834712560,14330,14330,14330,14330,0
20241217,190500,19834712560,14330,14330,14330,14330,0
20241217,190400,19834712560,14330,14330,14330,14330,0
20241217,190300,19834712560,14330,14330,14330,14330,0
20241217,190200,19834712560,14330,14330,14330,14330,0
20241217,190100,19834712560,14330,14330,14330,14330,0
20241217,190000,19834712560,14330,14330,14330,14330,0
20241217,185900,19834712560,14330,14330,14330,14330,0
20241217,185800,19834712560,14330,14330,14330,14330,0
20241217,185700,19834712560,14330,14330,14330,14330,0
20241217,185600,19834712560,14330,14330,14330,14330,0
20241217,185500,19834712560,14330,14330,14330,14330,0
20241217,185400,19834712560,14330,14330,14330,14330,0
20241217,185300,19834712560,14330,14330,14330,14330,0
20241217,185200,19834712560,14330,14330,14330,14330,0
20241217,185100,19834712560,14330,14330,14330,14330,0
20241217,185000,19834712560,14330,14330,14330,14330,0
20241217,184900,19834712560,14330,14330,14330,14330,0
20241217,184800,19834712560,14330,14330,14330,14330,0
20241217,184700,19834712560,14330,14330,14330,14330,0
20241217,184600,19834712560,14330,14330,14330,14330,0
20241217,184500,19834712560,14330,14330,14330,14330,0
20241217,184400,19834712560,14330,14330,14330,14330,0
20241217,184300,19834712560,14330,14330,14330,14330,0
20241217,184200,19834712560,14330,14330,14330,14330,0
20241217,184100,19834712560,14330,14330,14330,14330,0
20241217,184000,19834712560,14330,14330,14330,14330,0
20241217,183900,19834712560,14330,14330,14330,14330,128387
20241217,183800,19834712560,14330,14330,14330,14330,0
20241217,183700,19834712560,14330,14330,14330,14330,0
20241217,183600,19834712560,14330,14330,14330,14330,0
20241217,183500,19834712560,14330,14330,14330,14330,0
20241217,183400,19834712560,14330,14330,14330,14330,0
20241217,183300,19834712560,14330,14330,14330,14330,0
20241217,183200,19834712560,14330,14330,14330,14330,0
20241217,183100,19834712560,14330,14330,14330,14330,0
20241217,183000,19834712560,14330,14330,14330,14330,0
20241217,182900,19834712560,14330,14330,14330,14330,0
20241217,182800,19834712560,14330,14330,14330,14330,0
20241217,182700,19834712560,14330,14330,14330,14330,0
20241217,182600,19834712560,14330,14330,14330,14330,0
20241217,182500,19834712560,14330,14330,14330,14330,0
20241217,182400,19834712560,14330,14330,14330,14330,0
20241217,182300,19834712560,14330,14330,14330,14330,0
20241217,182200,19834712560,14330,14330,14330,14330,0
20241217,182100,19834712560,14330,14330,14330,14330,0
20241217,182000,19834712560,14330,14330,14330,14330,0
20241217,181900,19834712560,14330,14330,14330,14330,0
20241217,181800,19834712560,14330,14330,14330,14330,0
20241217,181700,19834712560,14330,14330,14330,14330,0
20241217,181600,19834712560,14330,14330,14330,14330,0
20241217,181500,19834712560,14330,14330,14330,14330,0
20241217,181400,19834712560,14330,14330,14330,14330,0
20241217,181300,19834712560,14330,14330,14330,14330,0
20241217,181200,19834712560,14330,14330,14330,14330,0
20241217,181100,19834712560,14330,14330,14330,14330,0
20241217,181000,19834712560,14330,14330,14330,14330,0
20241217,180900,19834712560,14330,14330,14330,14330,128387
20241217,180800,19834712560,14330,14330,14330,14330,0
20241217,180700,19834712560,14330,14330,14330,14330,0
20241217,180600,19834712560,14330,14330,14330,14330,0
20241217,180500,19834712560,14330,14330,14330,14330,0
20241217,180400,19834712560,14330,14330,14330,14330,0
20241217,180300,19834712560,14330,14330,14330,14330,0
20241217,180200,19834712560,14330,14330,14330,14330,0
20241217,180100,19834712560,14330,14330,14330,14330,0
20241217,180000,19834712560,14330,14330,14330,14330,0
20241217,175900,19834712560,14330,14330,14330,14330,0
20241217,175800,19834712560,14330,14330,14330,14330,0
20241217,175700,19834712560,14330,14330,14330,14330,0
20241217,175600,19834712560,14330,14330,14330,14330,0
20241217,175500,19834712560,14330,14330,14330,14330,0
20241217,175400,19834712560,14330,14330,14330,14330,0
20241217,175300,19834712560,14330,14330,14330,14330,0
20241217,175200,19834712560,14330,14330,14330,14330,0
20241217,175100,19834712560,14330,14330,14330,14330,0
20241217,175000,19834712560,14330,14330,14330,14330,0
20241217,174900,19834712560,14330,14330,14330,14330,0
20241217,174800,19834712560,14330,14330,14330,14330,0
20241217,174700,19834712560,14330,14330,14330,14330,0
20241217,174600,19834712560,14330,14330,14330,14330,0
20241217,174500,19834712560,14330,14330,14330,14330,0
20241217,174400,19834712560,14330,14330,14330,14330,0
20241217,174300,19834712560,14330,14330,14330,14330,0
20241217,174200,19834712560,14330,14330,14330,14330,0
20241217,174100,19834712560,14330,14330,14330,14330,0
20241217,174000,19834712560,14330,14330,14330,14330,0
20241217,173900,19834712560,14330,14330,14330,14330,128387
20241217,173800,19834712560,14330,14330,14330,14330,0
20241217,173700,19834712560,14330,14330,14330,14330,0
20241217,173600,19834712560,14330,14330,14330,14330,0
20241217,173500,19834712560,14330,14330,14330,14330,0
20241217,173400,19834712560,14330,14330,14330,14330,0
20241217,173300,19834712560,14330,14330,14330,14330,0
20241217,173200,19834712560,14330,14330,14330,14330,0
20241217,173100,19834712560,14330,14330,14330,14330,0
20241217,173000,19834712560,14330,14330,14330,14330,0
20241217,172900,19834712560,14330,14330,14330,14330,0
20241217,172800,19834712560,14330,14330,14330,14330,0
20241217,172700,19834712560,14330,14330,14330,14330,0
20241217,172600,19834712560,14330,14330,14330,14330,0
20241217,172500,19834712560,14330,14330,14330,14330,0
20241217,172400,19834712560,14330,14330,14330,14330,0
20241217,172300,19834712560,14330,14330,14330,14330,0
20241217,172200,19834712560,14330,14330,14330,14330,0
20241217,172100,19834712560,14330,14330,14330,14330,0
20241217,172000,19834712560,14330,14330,14330,14330,0
20241217,171900,19834712560,14330,14330,14330,14330,0
20241217,171800,19834712560,14330,14330,14330,14330,0
20241217,171700,19834712560,14330,14330,14330,14330,0
20241217,171600,19834712560,14330,14330,14330,14330,0
20241217,171500,19834712560,14330,14330,14330,14330,0
20241217,171400,19834712560,14330,14330,14330,14330,0
20241217,171300,19834712560,14330,14330,14330,14330,0
20241217,171200,19834712560,14330,14330,14330,14330,0
20241217,171100,19834712560,14330,14330,14330,14330,0
20241217,171000,19834712560,14330,14330,14330,14330,0
20241217,170900,19834712560,14330,14330,14330,14330,128387
20241217,170800,19834712560,14330,14330,14330,14330,0
20241217,170700,19834712560,14330,14330,14330,14330,0
20241217,170600,19834712560,14330,14330,14330,14330,0
20241217,170500,19834712560,14330,14330,14330,14330,0
20241217,170400,19834712560,14330,14330,14330,14330,0
20241217,170300,19834712560,14330,14330,14330,14330,0
20241217,170200,19834712560,14330,14330,14330,14330,0
20241217,170100,19834712560,14330,14330,14330,14330,0
20241217,170000,19834712560,14330,14330,14330,14330,0
20241217,165900,19834712560,14330,14330,14330,14330,0
20241217,165800,19834712560,14330,14330,14330,14330,0
20241217,165700,19834712560,14330,14330,14330,14330,0
20241217,165600,19834712560,14330,14330,14330,14330,0
20241217,165500,19834712560,14330,14330,14330,14330,0
20241217,165400,19834712560,14330,14330,14330,14330,0
20241217,165300,19834712560,14330,14330,14330,14330,0
20241217,165200,19834712560,14330,14330,14330,14330,0
20241217,165100,19834712560,14330,14330,14330,14330,0
20241217,165000,19834712560,14330,14330,14330,14330,0
20241217,164900,19834712560,14330,14330,14330,14330,0
20241217,164800,19834712560,14330,14330,14330,14330,0
20241217,164700,19834712560,14330,14330,14330,14330,0
20241217,164600,19834712560,14330,14330,14330,14330,0
20241217,164500,19834712560,14330,14330,14330,14330,0
20241217,164400,19834712560,14330,14330,14330,14330,0
20241217,164300,19834712560,14330,14330,14330,14330,0
20241217,164200,19834712560,14330,14330,14330,14330,0
20241217,164100,19834712560,14330,14330,14330,14330,0
20241217,164000,19834712560,14330,14330,14330,14330,0
20241217,163900,19834712560,14330,14330,14330,14330,128387
20241217,163800,19834712560,14330,14330,14330,14330,0
20241217,163700,19834712560,14330,14330,14330,14330,0
20241217,163600,19834712560,14330,14330,14330,14330,0
20241217,163500,19834712560,14330,14330,14330,14330,0
20241217,163400,19834712560,14330,14330,14330,14330,0
20241217,163300,19834712560,14330,14330,14330,14330,0
20241217,163200,19834712560,14330,14330,14330,14330,0
20241217,163100,19834712560,14330,14330,14330,14330,0
20241217,163000,19834712560,14330,14330,14330,14330,0
20241217,162900,19834712560,14330,14330,14330,14330,0
20241217,162800,19834712560,14330,14330,14330,14330,0
20241217,162700,19834712560,14330,14330,14330,14330,0
20241217,162600,19834712560,14330,14330,14330,14330,0
20241217,162500,19834712560,14330,14330,14330,14330,0
20241217,162400,19834712560,14330,14330,14330,14330,0
20241217,162300,19834712560,14330,14330,14330,14330,0
20241217,162200,19834712560,14330,14330,14330,14330,0
20241217,162100,19834712560,14330,14330,14330,14330,0
20241217,162000,19834712560,14330,14330,14330,14330,0
20241217,161900,19834712560,14330,14330,14330,14330,0
20241217,161800,19834712560,14330,14330,14330,14330,0
20241217,161700,19834712560,14330,14330,14330,14330,0
20241217,161600,19834712560,14330,14330,14330,14330,0
20241217,161500,19834712560,14330,14330,14330,14330,0
20241217,161400,19834712560,14330,14330,14330,14330,0
20241217,161300,19834712560,14330,14330,14330,14330,0
20241217,161200,19834712560,14330,14330,14330,14330,0
20241217,161100,19834712560,14330,14330,14330,14330,0
20241217,161000,19834712560,14330,14330,14330,14330,0
20241217,160900,19834712560,14330,14330,14330,14330,128387
20241217,160800,19834712560,14330,14330,14330,14330,0
20241217,160700,19834712560,14330,14330,14330,14330,0
20241217,160600,19834712560,14330,14330,14330,14330,0
20241217,160500,19834712560,14330,14330,14330,14330,0
20241217,160400,19834712560,14330,14330,14330,14330,0
20241217,160300,19834712560,14330,14330,14330,14330,0
20241217,160200,19834712560,14330,14330,14330,14330,0
20241217,160100,19834712560,14330,14330,14330,14330,0
20241217,160000,19834712560,14330,14330,14330,14330,0
20241217,155900,19834712560,14330,14330,14330,14330,0
20241217,155800,19834712560,14330,14330,14330,14330,0
20241217,155700,19834712560,14330,14330,14330,14330,0
20241217,155600,19834712560,14330,14330,14330,14330,0
20241217,155500,19834712560,14330,14330,14330,14330,0
20241217,155400,19834712560,14330,14330,14330,14330,0
20241217,155300,19834712560,14330,14330,14330,14330,0
20241217,155200,19834712560,14330,14330,14330,14330,0
20241217,155100,19834712560,14330,14330,14330,14330,0
20241217,155000,19834712560,14330,14330,14330,14330,0
20241217,154900,19834712560,14330,14330,14330,14330,0
20241217,154800,19834712560,14330,14330,14330,14330,0
20241217,154700,19834712560,14330,14330,14330,14330,0
20241217,154600,19834712560,14330,14330,14330,14330,0
20241217,154500,19834712560,14330,14330,14330,14330,0
20241217,154400,19834712560,14330,14330,14330,14330,0
20241217,154300,19834712560,14330,14330,14330,14330,0
20241217,154200,19834712560,14330,14330,14330,14330,0
20241217,154100,19834712560,14330,14330,14330,14330,0
20241217,154000,19834712560,14330,14330,14330,14330,0
20241217,153900,19834712560,14330,14330,14330,14330,128387
20241217,153800,19834712560,14330,14330,14330,14330,0
20241217,153700,19834712560,14330,14330,14330,14330,0
20241217,153600,19834712560,14330,14330,14330,14330,0
20241217,153500,19834712560,14330,14330,14330,14330,0
20241217,153400,19834712560,14330,14330,14330,14330,0
20241217,153300,19834712560,14330,14330,14330,14330,0
20241217,153200,19834712560,14330,14330,14330,14330,0
20241217,153100,19834712560,14330,14330,14330,14330,0
20241217,153000,19834712560,14330,14330,14330,14330,128387
20241217,152900,17994926850,14330,14330,14330,14330,0
20241217,152800,17994926850,14330,14330,14330,14330,0
20241217,152700,17994926850,14330,14330,14330,14330,0
20241217,152600,17994926850,14330,14330,14330,14330,0
20241217,152500,17994926850,14330,14330,14330,14330,0
20241217,152400,17994926850,14330,14330,14330,14330,0
20241217,152300,17994926850,14330,14330,14330,14330,0
20241217,152200,17994926850,14330,14330,14330,14330,0
20241217,152100,17994926850,14330,14330,14330,14330,0
20241217,152000,17994926850,14330,14330,14330,14330,0
20241217,151900,17994926850,14330,14340,14340,14330,3529
20241217,151800,17944337130,14330,14330,14340,14330,2698
20241217,151700,17905661450,14330,14330,14340,14330,6390
20241217,151600,17814034870,14330,14330,14340,14330,2787
20241217,151500,17774083300,14340,14320,14340,14320,3368
20241217,151400,17725809310,14320,14320,14330,14320,2782
20241217,151300,17685963820,14320,14320,14320,14310,853
20241217,151200,17673753010,14320,14320,14320,14310,2952
20241217,151100,17631484940,14310,14300,14320,14290,8590
20241217,151000,17508610800,14300,14300,14300,14290,1742
20241217,150900,17483711660,14300,14300,14300,14290,3611
20241217,150800,17432105740,14300,14320,14320,14290,4141
20241217,150700,17372865250,14310,14320,14320,14310,5896
20241217,150600,17288488090,14320,14320,14320,14310,3692
20241217,150500,17235626150,14310,14320,14320,14310,1362
20241217,150400,17216127720,14320,14320,14320,14310,1326
20241217,150300,17197144710,14320,14300,14320,14290,5690
20241217,150200,17115760790,14300,14280,14300,14280,6645
20241217,150100,17020802050,14280,14290,14290,14280,1747
20241217,150000,16995848950,14280,14280,14290,14280,3903
20241217,145900,16940110680,14280,14280,14290,14280,1529
20241217,145800,16918272440,14280,14280,14290,14280,1485
20241217,145700,16897062540,14280,14280,14290,14280,3364
20241217,145600,16849007760,14280,14280,14290,14280,1379
20241217,145500,16829310130,14290,14290,14290,14280,2702
20241217,145400,16790722320,14280,14290,14290,14280,1417
20241217,145300,16770478480,14280,14290,14290,14280,1618
20241217,145200,16747367860,14290,14280,14290,14280,1294
20241217,145100,16728883770,14280,14280,14290,14280,1305
20241217,145000,16710244460,14280,14290,14290,14280,2475
20241217,144900,16674888190,14290,14280,14290,14280,3470
20241217,144800,16625331120,14280,14290,14290,14280,6330
20241217,144700,16534934700,14290,14290,14290,14280,844
20241217,144600,16522878840,14290,14290,14290,14280,6511
20241217,144500,16429863800,14290,14300,14300,14280,4295
20241217,144400,16368493880,14300,14300,14300,14290,940
20241217,144300,16355056300,14290,14300,14300,14290,1142
20241217,144200,16338732580,14290,14290,14300,14290,3590
20241217,144100,16287407440,14300,14300,14300,14290,4972
20241217,144000,16216354810,14300,14290,14300,14290,1168
20241217,143900,16199658820,14290,14300,14300,14290,2763
20241217,143800,16160169370,14290,14280,14300,14280,10807
20241217,143700,16005742130,14280,14290,14290,14280,619
20241217,143600,15996899720,14280,14290,14290,14280,750
20241217,143500,15986188230,14280,14290,14290,14280,1705
20241217,143400,15961833050,14280,14290,14290,14280,1135
20241217,143300,15945620430,14290,14290,14290,14280,980
20241217,143200,15931621470,14290,14280,14290,14280,1228
20241217,143100,15914080210,14290,14280,14290,14280,969
20241217,143000,15900238110,14290,14290,14320,14280,6886
20241217,142900,15801809650,14290,14280,14290,14280,1272
20241217,142800,15783638290,14280,14260,14290,14260,3206
20241217,142700,15737862500,14270,14270,14280,14260,2502
20241217,142600,15702149390,14280,14270,14280,14270,3514
20241217,142500,15652001890,14280,14270,14280,14270,1379
20241217,142400,15632320420,14280,14270,14280,14270,1271
20241217,142300,15614178000,14280,14270,14280,14270,825
20241217,142200,15602401520,14270,14250,14280,14250,12505
20241217,142100,15424023170,14250,14260,14270,14250,3594
20241217,142000,15372790980,14260,14260,14270,14260,3980
20241217,141900,15316032890,14260,14270,14270,14260,3223
20241217,141800,15270070560,14270,14260,14270,14260,2193
20241217,141700,15238793770,14270,14260,14270,14260,1567
20241217,141600,15216444090,14270,14260,14270,14260,1736
20241217,141500,15191687400,14260,14260,14270,14250,2027
20241217,141400,15162781790,14260,14260,14270,14250,3173
20241217,141300,15117538650,14250,14250,14260,14250,2087
20241217,141200,15087783960,14260,14260,14260,14250,2988
20241217,141100,15045185780,14250,14230,14260,14230,3706
20241217,141000,14992394400,14240,14240,14250,14230,9205
20241217,140900,14861265340,14240,14240,14250,14240,2893
20241217,140800,14820065250,14240,14240,14250,14240,7081
20241217,140700,14719230470,14250,14240,14250,14240,3175
20241217,140600,14674009700,14240,14260,14260,14240,11727
20241217,140500,14506904480,14260,14260,14260,14250,1881
20241217,140400,14480095370,14250,14260,14260,14250,13594
20241217,140300,14286257440,14260,14260,14270,14260,3950
20241217,140200,14229926400,14260,14270,14270,14260,1683
20241217,140100,14205914180,14270,14270,14270,14260,4790
20241217,140000,14137570900,14270,14270,14270,14260,3047
20241217,135900,14094114610,14270,14260,14270,14260,2405
20241217,135800,14059814600,14260,14260,14270,14260,1026
20241217,135700,14045181210,14260,14260,14270,14260,4134
20241217,135600,13986227460,14260,14270,14280,14260,19524
20241217,135500,13707628710,14270,14280,14290,14270,10644
20241217,135400,13555640500,14280,14280,14290,14280,1390
20241217,135300,13535783820,14290,14300,14300,14280,3908
20241217,135200,13479940270,14290,14300,14300,14290,5057
20241217,135100,13407663690,14290,14290,14310,14290,6425
20241217,135000,13315794100,14290,14290,14300,14290,1158
20241217,134900,13299240140,14290,14290,14290,14280,7428
20241217,134800,13193096950,14280,14290,14290,14280,1453
20241217,134700,13172345200,14290,14280,14290,14280,5518
20241217,134600,13093530700,14280,14290,14290,14280,2232
20241217,134500,13061654660,14280,14290,14290,14280,1654
20241217,134400,13038030210,14280,14300,14300,14280,9431
20241217,134300,12903259950,14300,14300,14310,14290,24130
20241217,134200,12558205440,14300,14320,14320,14300,8357
20241217,134100,12438625610,14310,14310,14320,14310,5488
20241217,134000,12360090650,14320,14330,14330,14310,18363
20241217,133900,12097150140,14330,14320,14330,14320,1465
20241217,133800,12076170210,14320,14320,14330,14320,2319
20241217,133700,12042960430,14330,14320,14330,14320,3992
20241217,133600,11985794680,14320,14340,14340,14320,6926
20241217,133500,11886558820,14330,14330,14340,14330,1496
20241217,133400,11865120750,14330,14330,14340,14330,1055
20241217,133300,11849998460,14330,14340,14340,14330,1398
20241217,133200,11829957820,14340,14350,14350,14330,37994
20241217,133100,11284934660,14360,14360,14360,14350,1072
20241217,133000,11269549180,14360,14350,14360,14350,1281
20241217,132900,11251160420,14350,14360,14360,14350,1168
20241217,132800,11234391720,14350,14350,14360,14350,1735
20241217,132700,11209479940,14350,14350,14360,14350,1827
20241217,132600,11183248190,14350,14360,14360,14350,840
20241217,132500,11171193830,14360,14360,14360,14350,502
20241217,132400,11163988880,14360,14360,14360,14350,436
20241217,132300,11157730900,14350,14350,14360,14350,1194
20241217,132200,11140588380,14350,14360,14360,14350,887
20241217,132100,11127855310,14360,14360,14360,14350,811
20241217,132000,11116214330,14360,14350,14360,14350,2618
20241217,131900,11078624680,14360,14370,14370,14350,13160
20241217,131800,10889654040,14350,14360,14370,14350,3078
20241217,131700,10845444930,14360,14370,14370,14360,759
20241217,131600,10834544570,14360,14360,14370,14360,1129
20241217,131500,10818325890,14360,14360,14370,14360,882
20241217,131400,10805660250,14360,14370,14370,14360,603
20241217,131300,10796998890,14360,14360,14370,14360,1382
20241217,131200,10777152690,14360,14370,14370,14360,8703
20241217,131100,10652176520,14360,14380,14380,14360,2891
20241217,131000,10610640020,14370,14370,14380,14370,738
20241217,130900,10600033160,14370,14370,14380,14370,559
20241217,130800,10592000260,14370,14380,14380,14360,1894
20241217,130700,10564782180,14380,14380,14380,14370,426
20241217,130600,10558659480,14380,14380,14380,14370,7475
20241217,130500,10451242580,14370,14370,14380,14370,521
20241217,130400,10443754500,14370,14380,14380,14370,2839
20241217,130300,10402934180,14380,14380,14390,14380,2702
20241217,130200,10364078350,14390,14390,14390,14380,703
20241217,130100,10353965510,14380,14380,14390,14380,2264
20241217,130000,10321406590,14380,14390,14390,14380,1678
20241217,125900,10297263280,14390,14390,14390,14370,1302
20241217,125800,10278532370,14380,14370,14380,14370,1875
20241217,125700,10251574090,14380,14380,14380,14370,1790
20241217,125600,10225835910,14370,14380,14380,14370,1157
20241217,125500,10209206940,14380,14370,14380,14370,842
20241217,125400,10197105510,14370,14370,14380,14370,1521
20241217,125300,10175242240,14370,14370,14380,14370,1530
20241217,125200,10153255970,14370,14390,14390,14370,2944
20241217,125100,10110925000,14390,14380,14390,14380,847
20241217,125000,10098744740,14390,14380,14390,14380,1515
20241217,124900,10076955660,14390,14390,14390,14380,716
20241217,124800,10066656950,14400,14390,14400,14390,2578
20241217,124700,10029554720,14400,14390,14400,14390,1416
20241217,124600,10009170460,14400,14390,14400,14390,525
20241217,124500,10001614030,14390,14390,14400,14380,5985
20241217,124400,9915501900,14390,14380,14390,14380,1204
20241217,124300,9898179940,14390,14380,14390,14380,1139
20241217,124200,9881795310,14390,14380,14390,14380,3128
20241217,124100,9836798040,14380,14380,14390,14380,1371
20241217,124000,9817072700,14380,14370,14390,14370,1200
20241217,123900,9799811820,14370,14380,14390,14370,1249
20241217,123800,9781850730,14390,14360,14390,14360,7744
20241217,123700,9670516100,14360,14360,14370,14360,3201
20241217,123600,9624522220,14360,14360,14370,14350,12421
20241217,123500,9446145160,14350,14360,14360,14350,1276
20241217,123400,9427832830,14350,14350,14360,14350,1669
20241217,123300,9403878020,14360,14360,14360,14350,1243
20241217,123200,9386039270,14360,14360,14360,14350,1561
20241217,123100,9363628970,14350,14350,14360,14350,2760
20241217,123000,9324015190,14350,14360,14360,14350,1303
20241217,122900,9305313940,14350,14350,14360,14350,1237
20241217,122800,9287562240,14350,14350,14360,14350,1052
20241217,122700,9272462130,14350,14350,14360,14350,3448
20241217,122600,9222955750,14350,14350,14360,14350,3289
20241217,122500,9175756110,14350,14350,14360,14350,1562
20241217,122400,9153340790,14350,14360,14360,14350,991
20241217,122300,9139118730,14360,14350,14360,14350,1677
20241217,122200,9115051650,14360,14350,14360,14350,2330
20241217,122100,9081601840,14360,14350,14360,14350,1608
20241217,122000,9058523220,14350,14360,14360,14350,1149
20241217,121900,9042032720,14360,14350,14360,14350,2092
20241217,121800,9011997780,14350,14350,14360,14350,967
20241217,121700,8998121090,14350,14360,14360,14350,1153
20241217,121600,8981575100,14350,14360,14360,14350,1344
20241217,121500,8962285860,14350,14360,14360,14350,1185
20241217,121400,8945280040,14360,14360,14360,14350,967
20241217,121300,8931402310,14360,14360,14360,14350,4681
20241217,121200,8864207790,14360,14350,14360,14350,1803
20241217,121100,8838325830,14350,14350,14360,14350,1132
20241217,121000,8822079260,14350,14360,14360,14350,1013
20241217,120900,8807541350,14360,14350,14360,14350,1185
20241217,120800,8790535220,14350,14360,14360,14350,2632
20241217,120700,8752755850,14360,14350,14360,14350,4788
20241217,120600,8684029830,14360,14360,14360,14350,1830
20241217,120500,8657764420,14350,14370,14370,14350,7825
20241217,120400,8545402460,14370,14370,14370,14360,1481
20241217,120300,8524130910,14360,14370,14370,14360,1965
20241217,120200,8495911180,14370,14360,14370,14360,3397
20241217,120100,8447101020,14370,14380,14380,14360,3729
20241217,120000,8393519360,14370,14370,14380,14360,7451
20241217,115900,8286452200,14370,14380,14380,14370,1601
20241217,115800,8263441810,14370,14380,14390,14370,7376
20241217,115700,8157369700,14380,14400,14400,14380,3975
20241217,115600,8100177270,14390,14390,14400,14390,1035
20241217,115500,8085283390,14390,14400,14410,14390,15440
20241217,115400,7862958780,14410,14410,14410,14400,3322
20241217,115300,7815101870,14410,14420,14420,14400,6535
20241217,115200,7720937500,14420,14420,14420,14410,1581
20241217,115100,7698154280,14420,14410,14420,14410,4247
20241217,115000,7636923970,14410,14420,14420,14410,1665
20241217,114900,7612930370,14420,14420,14420,14410,588
20241217,114800,7604455800,14420,14420,14420,14410,502
20241217,114700,7597221060,14420,14410,14420,14400,1805
20241217,114600,7571213010,14410,14410,14420,14400,3992
20241217,114500,7513686340,14400,14410,14410,14400,7734
20241217,114400,7402262500,14410,14410,14420,14410,5343
20241217,114300,7325267810,14410,14410,14420,14410,1794
20241217,114200,7299411960,14420,14420,14420,14410,2877
20241217,114100,7257939660,14410,14420,14430,14410,9790
20241217,114000,7116788200,14430,14420,14430,14420,1487
20241217,113900,7095339330,14420,14420,14430,14420,1071
20241217,113800,7079888840,14420,14440,14440,14420,2153
20241217,113700,7048825330,14440,14440,14440,14430,902
20241217,113600,7035808160,14430,14440,14440,14430,1517
20241217,113500,7013908250,14440,14460,14460,14420,34615
20241217,113400,6513972740,14450,14470,14470,14450,27338
20241217,113300,6118642500,14470,14480,14480,14460,5226
20241217,113200,6043029330,14480,14480,14480,14470,303
20241217,113100,6038644580,14480,14470,14480,14470,853
20241217,113000,6026300630,14470,14470,14480,14470,3631
20241217,112900,5973746780,14480,14480,14480,14470,815
20241217,112800,5961951680,14480,14470,14480,14470,845
20241217,112700,5949724400,14470,14470,14480,14470,1052
20241217,112600,5934500820,14470,14470,14480,14470,1364
20241217,112500,5914763120,14470,14470,14480,14470,762
20241217,112400,5903734840,14470,14470,14480,14460,2247
20241217,112300,5871223050,14470,14460,14470,14460,1500
20241217,112200,5849524460,14460,14470,14470,14460,1839
20241217,112100,5822921380,14470,14460,14470,14460,2142
20241217,112000,5791941350,14460,14460,14470,14460,1424
20241217,111900,5771345440,14470,14460,14470,14460,1988
20241217,111800,5742584040,14460,14470,14480,14460,4346
20241217,111700,5679702680,14470,14470,14480,14470,1056
20241217,111600,5664422210,14470,14480,14480,14470,2112
20241217,111500,5633861010,14480,14470,14480,14470,783
20241217,111400,5622528850,14480,14470,14480,14470,1395
20241217,111300,5602339630,14480,14470,14480,14470,794
20241217,111200,5590849090,14470,14470,14480,14470,1145
20241217,111100,5574275160,14470,14470,14480,14470,1127
20241217,111000,5557965190,14470,14480,14480,14470,552
20241217,110900,5549977610,14480,14480,14490,14480,3791
20241217,110800,5495066760,14480,14480,14490,14480,1396
20241217,110700,5474847920,14490,14490,14490,14480,1771
20241217,110600,5449202280,14490,14480,14490,14480,553
20241217,110500,5441194370,14480,14480,14490,14480,2327
20241217,110400,5407484380,14490,14480,14490,14480,534
20241217,110300,5399749500,14490,14480,14490,14480,543
20241217,110200,5391886240,14480,14480,14490,14480,1353
20241217,110100,5372293440,14480,14490,14500,14480,655
20241217,110000,5362803540,14490,14480,14500,14470,6251
20241217,105900,5272246640,14470,14490,14490,14470,1932
20241217,105800,5244258020,14480,14480,14490,14470,5546
20241217,105700,5163935720,14470,14480,14480,14470,9016
20241217,105600,5033400220,14490,14490,14490,14480,870
20241217,105500,5020799730,14490,14490,14490,14480,1274
20241217,105400,5002346680,14490,14490,14490,14480,576
20241217,105300,4994004220,14490,14480,14490,14480,476
20241217,105200,4987110210,14490,14490,14500,14490,1456
20241217,105100,4966012620,14500,14490,14500,14490,1390
20241217,105000,4945863560,14490,14490,14510,14490,4996
20241217,104900,4873417470,14490,14500,14500,14490,502
20241217,104800,4866141750,14500,14500,14500,14480,2129
20241217,104700,4835292390,14500,14520,14520,14490,6077
20241217,104600,4747157260,14530,14520,14530,14500,3994
20241217,104500,4689181550,14520,14510,14520,14500,1643
20241217,104400,4665342410,14520,14500,14520,14500,571
20241217,104300,4657056100,14510,14520,14520,14500,4332
20241217,104200,4594211410,14510,14520,14530,14510,824
20241217,104100,4582247720,14510,14530,14530,14510,2893
20241217,104000,4540242240,14530,14530,14540,14520,347
20241217,103900,4535201830,14530,14520,14530,14520,291
20241217,103800,4530975190,14530,14530,14530,14520,864
20241217,103700,4518423550,14520,14520,14540,14520,2212
20241217,103600,4486286060,14520,14540,14550,14520,10929
20241217,103500,4327437170,14540,14540,14550,14540,1618
20241217,103400,4303900780,14540,14550,14550,14540,493
20241217,103300,4296729670,14540,14550,14550,14540,394
20241217,103200,4290999380,14540,14550,14550,14540,301
20241217,103100,4286622690,14540,14550,14550,14540,230
20241217,103000,4283277800,14550,14560,14560,14540,4175
20241217,102900,4222537420,14550,14550,14560,14550,265
20241217,102800,4218681480,14550,14550,14560,14550,600
20241217,102700,4209948150,14550,14560,14560,14550,566
20241217,102600,4201709250,14560,14550,14560,14550,538
20241217,102500,4193877810,14550,14540,14560,14540,5512
20241217,102400,4113673710,14540,14540,14550,14540,566
20241217,102300,4105441790,14550,14540,14550,14540,347
20241217,102200,4100395250,14550,14550,14550,14540,431
20241217,102100,4094126660,14540,14550,14550,14540,820
20241217,102000,4082202640,14550,14540,14550,14540,401
20241217,101900,4076369760,14550,14550,14550,14540,1634
20241217,101800,4052599040,14550,14540,14550,14530,7983
20241217,101700,3936531440,14540,14530,14540,14530,422
20241217,101600,3930399650,14540,14530,14540,14530,151
20241217,101500,3928205470,14530,14520,14540,14510,2440
20241217,101400,3892767000,14510,14520,14520,14510,249
20241217,101300,3889152090,14520,14500,14520,14450,8582
20241217,101200,3764722590,14510,14540,14550,14460,77026
20241217,101100,2647432140,14540,14550,14550,14540,3008
20241217,101000,2603694950,14540,14550,14550,14540,3119
20241217,100900,2558329310,14550,14550,14550,14540,665
20241217,100800,2548659970,14550,14560,14560,14540,621
20241217,100700,2539630000,14560,14560,14560,14540,3126
20241217,100600,2494141570,14560,14570,14570,14560,4834
20241217,100500,2423755580,14570,14560,14570,14560,960
20241217,100400,2409776810,14560,14560,14560,14550,807
20241217,100300,2398033160,14560,14560,14560,14550,1895
20241217,100200,2370446070,14560,14560,14560,14550,928
20241217,100100,2356936660,14560,14570,14570,14550,2107
20241217,100000,2326260910,14570,14560,14570,14560,259
20241217,095900,2322488920,14560,14560,14570,14560,1707
20241217,095800,2297623760,14570,14570,14570,14560,61
20241217,095700,2296735500,14570,14560,14570,14560,116
20241217,095600,2295045410,14570,14570,14570,14560,2741
20241217,095500,2255113000,14570,14570,14570,14560,1259
20241217,095400,2236771580,14570,14580,14580,14570,1011
20241217,095300,2222038100,14580,14580,14580,14570,144
20241217,095200,2219939530,14570,14560,14580,14560,4512
20241217,095100,2154202910,14570,14580,14580,14560,1518
20241217,095000,2132086940,14570,14560,14580,14550,5904
20241217,094900,2046103870,14560,14560,14560,14540,4995
20241217,094800,1973454930,14560,14550,14560,14550,2050
20241217,094700,1943611820,14560,14550,14560,14550,1339
20241217,094600,1924129130,14550,14560,14560,14550,397
20241217,094500,1918351100,14560,14560,14560,14550,125
20241217,094400,1916531680,14550,14550,14560,14540,3556
20241217,094300,1864795870,14550,14550,14560,14540,5192
20241217,094200,1789253380,14560,14570,14570,14560,2328
20241217,094100,1755337370,14580,14570,14580,14550,777
20241217,094000,1744017600,14570,14570,14580,14550,1350
20241217,093900,1724348200,14560,14570,14580,14560,294
20241217,093800,1720065080,14570,14580,14580,14550,6209
20241217,093700,1629616450,14580,14580,14580,14570,1793
20241217,093600,1603478830,14580,14580,14580,14570,129
20241217,093500,1601598630,14580,14570,14580,14560,1818
20241217,093400,1575112770,14570,14560,14570,14560,3324
20241217,093300,1526697750,14570,14560,14570,14550,934
20241217,093200,1513098910,14550,14560,14560,14550,1064
20241217,093100,1497610840,14560,14580,14580,14550,6682
20241217,093000,1400347290,14580,14580,14580,14570,86
20241217,092900,1399093420,14580,14570,14590,14570,1453
20241217,092800,1377910140,14580,14570,14580,14570,893
20241217,092700,1364898140,14570,14580,14580,14560,2054
20241217,092600,1334959510,14580,14570,14580,14560,2497
20241217,092500,1298578670,14570,14570,14570,14560,866
20241217,092400,1285967880,14570,14580,14590,14560,2349
20241217,092300,1251729210,14580,14590,14590,14580,136
20241217,092200,1249746190,14580,14580,14590,14570,2747
20241217,092100,1209705490,14580,14610,14620,14570,6987
20241217,092000,1107686850,14620,14630,14640,14610,2823
20241217,091900,1066391140,14630,14630,14630,14620,2628
20241217,091800,1027950810,14620,14610,14630,14610,1460
20241217,091700,1006606580,14600,14610,14610,14590,1415
20241217,091600,985939130,14610,14600,14610,14600,648
20241217,091500,976473200,14600,14580,14600,14580,8083
20241217,091400,858494690,14590,14600,14600,14580,367
20241217,091300,853140800,14580,14590,14590,14570,1920
20241217,091200,825133690,14580,14590,14590,14580,2705
20241217,091100,785687390,14580,14580,14580,14570,1055
20241217,091000,770307290,14580,14580,14580,14550,4091
20241217,090900,710713860,14580,14580,14590,14570,2470
20241217,090800,674708300,14580,14580,14590,14580,905
20241217,090700,661507520,14580,14580,14590,14580,2898
20241217,090600,619240670,14580,14560,14580,14550,4183
20241217,090500,558313590,14550,14560,14560,14550,2130
20241217,090400,527304690,14550,14560,14560,14550,2004
20241217,090300,498139620,14560,14560,14570,14540,2140
20241217,090200,466989350,14560,14550,14560,14540,1888
20241217,090100,439523220,14550,14530,14550,14500,2719
20241217,090000,400034070,14530,14570,14580,14500,27363