KissMeData/066310/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194500,26501060190,8750,8750,8750,8750,22409
20241219,194400,26501060190,8750,8750,8750,8750,0
20241219,194300,26501060190,8750,8750,8750,8750,0
20241219,194200,26501060190,8750,8750,8750,8750,0
20241219,194100,26501060190,8750,8750,8750,8750,0
20241219,194000,26501060190,8750,8750,8750,8750,0
20241219,193900,26501060190,8750,8750,8750,8750,0
20241219,193800,26501060190,8750,8750,8750,8750,0
20241219,193700,26501060190,8750,8750,8750,8750,0
20241219,193600,26501060190,8750,8750,8750,8750,0
20241219,193500,26501060190,8750,8750,8750,8750,0
20241219,193400,26501060190,8750,8750,8750,8750,0
20241219,193300,26501060190,8750,8750,8750,8750,0
20241219,193200,26501060190,8750,8750,8750,8750,0
20241219,193100,26501060190,8750,8750,8750,8750,0
20241219,193000,26501060190,8750,8750,8750,8750,0
20241219,192900,26501060190,8750,8750,8750,8750,0
20241219,192800,26501060190,8750,8750,8750,8750,0
20241219,192700,26501060190,8750,8750,8750,8750,0
20241219,192600,26501060190,8750,8750,8750,8750,0
20241219,192500,26501060190,8750,8750,8750,8750,0
20241219,192400,26501060190,8750,8750,8750,8750,0
20241219,192300,26501060190,8750,8750,8750,8750,0
20241219,192200,26501060190,8750,8750,8750,8750,0
20241219,192100,26501060190,8750,8750,8750,8750,0
20241219,192000,26501060190,8750,8750,8750,8750,0
20241219,191900,26501060190,8750,8750,8750,8750,0
20241219,191800,26501060190,8750,8750,8750,8750,0
20241219,191700,26501060190,8750,8750,8750,8750,0
20241219,191600,26501060190,8750,8750,8750,8750,0
20241219,191500,26501060190,8750,8750,8750,8750,22409
20241219,191400,26501060190,8750,8750,8750,8750,0
20241219,191300,26501060190,8750,8750,8750,8750,0
20241219,191200,26501060190,8750,8750,8750,8750,0
20241219,191100,26501060190,8750,8750,8750,8750,0
20241219,191000,26501060190,8750,8750,8750,8750,0
20241219,190900,26501060190,8750,8750,8750,8750,0
20241219,190800,26501060190,8750,8750,8750,8750,0
20241219,190700,26501060190,8750,8750,8750,8750,0
20241219,190600,26501060190,8750,8750,8750,8750,0
20241219,190500,26501060190,8750,8750,8750,8750,0
20241219,190400,26501060190,8750,8750,8750,8750,0
20241219,190300,26501060190,8750,8750,8750,8750,0
20241219,190200,26501060190,8750,8750,8750,8750,0
20241219,190100,26501060190,8750,8750,8750,8750,0
20241219,190000,26501060190,8750,8750,8750,8750,0
20241219,185900,26501060190,8750,8750,8750,8750,0
20241219,185800,26501060190,8750,8750,8750,8750,0
20241219,185700,26501060190,8750,8750,8750,8750,0
20241219,185600,26501060190,8750,8750,8750,8750,0
20241219,185500,26501060190,8750,8750,8750,8750,0
20241219,185400,26501060190,8750,8750,8750,8750,0
20241219,185300,26501060190,8750,8750,8750,8750,0
20241219,185200,26501060190,8750,8750,8750,8750,0
20241219,185100,26501060190,8750,8750,8750,8750,0
20241219,185000,26501060190,8750,8750,8750,8750,0
20241219,184900,26501060190,8750,8750,8750,8750,0
20241219,184800,26501060190,8750,8750,8750,8750,0
20241219,184700,26501060190,8750,8750,8750,8750,0
20241219,184600,26501060190,8750,8750,8750,8750,0
20241219,184500,26501060190,8750,8750,8750,8750,22409
20241219,184400,26501060190,8750,8750,8750,8750,0
20241219,184300,26501060190,8750,8750,8750,8750,0
20241219,184200,26501060190,8750,8750,8750,8750,0
20241219,184100,26501060190,8750,8750,8750,8750,0
20241219,184000,26501060190,8750,8750,8750,8750,0
20241219,183900,26501060190,8750,8750,8750,8750,0
20241219,183800,26501060190,8750,8750,8750,8750,0
20241219,183700,26501060190,8750,8750,8750,8750,0
20241219,183600,26501060190,8750,8750,8750,8750,0
20241219,183500,26501060190,8750,8750,8750,8750,0
20241219,183400,26501060190,8750,8750,8750,8750,0
20241219,183300,26501060190,8750,8750,8750,8750,0
20241219,183200,26501060190,8750,8750,8750,8750,0
20241219,183100,26501060190,8750,8750,8750,8750,0
20241219,183000,26501060190,8750,8750,8750,8750,0
20241219,182900,26501060190,8750,8750,8750,8750,0
20241219,182800,26501060190,8750,8750,8750,8750,0
20241219,182700,26501060190,8750,8750,8750,8750,0
20241219,182600,26501060190,8750,8750,8750,8750,0
20241219,182500,26501060190,8750,8750,8750,8750,0
20241219,182400,26501060190,8750,8750,8750,8750,0
20241219,182300,26501060190,8750,8750,8750,8750,0
20241219,182200,26501060190,8750,8750,8750,8750,0
20241219,182100,26501060190,8750,8750,8750,8750,0
20241219,182000,26501060190,8750,8750,8750,8750,0
20241219,181900,26501060190,8750,8750,8750,8750,0
20241219,181800,26501060190,8750,8750,8750,8750,0
20241219,181700,26501060190,8750,8750,8750,8750,0
20241219,181600,26501060190,8750,8750,8750,8750,0
20241219,181500,26501060190,8750,8750,8750,8750,22409
20241219,181400,26501060190,8750,8750,8750,8750,0
20241219,181300,26501060190,8750,8750,8750,8750,0
20241219,181200,26501060190,8750,8750,8750,8750,0
20241219,181100,26501060190,8750,8750,8750,8750,0
20241219,181000,26501060190,8750,8750,8750,8750,0
20241219,180900,26501060190,8750,8750,8750,8750,0
20241219,180800,26501060190,8750,8750,8750,8750,0
20241219,180700,26501060190,8750,8750,8750,8750,0
20241219,180600,26501060190,8750,8750,8750,8750,0
20241219,180500,26501060190,8750,8750,8750,8750,0
20241219,180400,26501060190,8750,8750,8750,8750,0
20241219,180300,26501060190,8750,8750,8750,8750,0
20241219,180200,26501060190,8750,8750,8750,8750,0
20241219,180100,26501060190,8750,8750,8750,8750,0
20241219,180000,26501060190,8750,8750,8750,8750,0
20241219,175900,26501060190,8750,8750,8750,8750,0
20241219,175800,26501060190,8750,8750,8750,8750,0
20241219,175700,26501060190,8750,8750,8750,8750,0
20241219,175600,26501060190,8750,8750,8750,8750,0
20241219,175500,26501060190,8750,8750,8750,8750,0
20241219,175400,26501060190,8750,8750,8750,8750,0
20241219,175300,26501060190,8750,8750,8750,8750,0
20241219,175200,26501060190,8750,8750,8750,8750,0
20241219,175100,26501060190,8750,8750,8750,8750,0
20241219,175000,26501060190,8750,8750,8750,8750,0
20241219,174900,26501060190,8750,8750,8750,8750,0
20241219,174800,26501060190,8750,8750,8750,8750,0
20241219,174700,26501060190,8750,8750,8750,8750,0
20241219,174600,26501060190,8750,8750,8750,8750,0
20241219,174500,26501060190,8750,8750,8750,8750,22409
20241219,174400,26501060190,8750,8750,8750,8750,0
20241219,174300,26501060190,8750,8750,8750,8750,0
20241219,174200,26501060190,8750,8750,8750,8750,0
20241219,174100,26501060190,8750,8750,8750,8750,0
20241219,174000,26501060190,8750,8750,8750,8750,0
20241219,173900,26501060190,8750,8750,8750,8750,0
20241219,173800,26501060190,8750,8750,8750,8750,0
20241219,173700,26501060190,8750,8750,8750,8750,0
20241219,173600,26501060190,8750,8750,8750,8750,0
20241219,173500,26501060190,8750,8750,8750,8750,0
20241219,173400,26501060190,8750,8750,8750,8750,0
20241219,173300,26501060190,8750,8750,8750,8750,0
20241219,173200,26501060190,8750,8750,8750,8750,0
20241219,173100,26501060190,8750,8750,8750,8750,0
20241219,173000,26501060190,8750,8750,8750,8750,0
20241219,172900,26501060190,8750,8750,8750,8750,0
20241219,172800,26501060190,8750,8750,8750,8750,0
20241219,172700,26501060190,8750,8750,8750,8750,0
20241219,172600,26501060190,8750,8750,8750,8750,0
20241219,172500,26501060190,8750,8750,8750,8750,0
20241219,172400,26501060190,8750,8750,8750,8750,0
20241219,172300,26501060190,8750,8750,8750,8750,0
20241219,172200,26501060190,8750,8750,8750,8750,0
20241219,172100,26501060190,8750,8750,8750,8750,0
20241219,172000,26501060190,8750,8750,8750,8750,0
20241219,171900,26501060190,8750,8750,8750,8750,0
20241219,171800,26501060190,8750,8750,8750,8750,0
20241219,171700,26501060190,8750,8750,8750,8750,0
20241219,171600,26501060190,8750,8750,8750,8750,0
20241219,171500,26501060190,8750,8750,8750,8750,22409
20241219,171400,26501060190,8750,8750,8750,8750,0
20241219,171300,26501060190,8750,8750,8750,8750,0
20241219,171200,26501060190,8750,8750,8750,8750,0
20241219,171100,26501060190,8750,8750,8750,8750,0
20241219,171000,26501060190,8750,8750,8750,8750,0
20241219,170900,26501060190,8750,8750,8750,8750,0
20241219,170800,26501060190,8750,8750,8750,8750,0
20241219,170700,26501060190,8750,8750,8750,8750,0
20241219,170600,26501060190,8750,8750,8750,8750,0
20241219,170500,26501060190,8750,8750,8750,8750,0
20241219,170400,26501060190,8750,8750,8750,8750,0
20241219,170300,26501060190,8750,8750,8750,8750,0
20241219,170200,26501060190,8750,8750,8750,8750,0
20241219,170100,26501060190,8750,8750,8750,8750,0
20241219,170000,26501060190,8750,8750,8750,8750,0
20241219,165900,26501060190,8750,8750,8750,8750,0
20241219,165800,26501060190,8750,8750,8750,8750,0
20241219,165700,26501060190,8750,8750,8750,8750,0
20241219,165600,26501060190,8750,8750,8750,8750,0
20241219,165500,26501060190,8750,8750,8750,8750,0
20241219,165400,26501060190,8750,8750,8750,8750,0
20241219,165300,26501060190,8750,8750,8750,8750,0
20241219,165200,26501060190,8750,8750,8750,8750,0
20241219,165100,26501060190,8750,8750,8750,8750,0
20241219,165000,26501060190,8750,8750,8750,8750,0
20241219,164900,26501060190,8750,8750,8750,8750,0
20241219,164800,26501060190,8750,8750,8750,8750,0
20241219,164700,26501060190,8750,8750,8750,8750,0
20241219,164600,26501060190,8750,8750,8750,8750,0
20241219,164500,26501060190,8750,8750,8750,8750,22409
20241219,164400,26501060190,8750,8750,8750,8750,0
20241219,164300,26501060190,8750,8750,8750,8750,0
20241219,164200,26501060190,8750,8750,8750,8750,0
20241219,164100,26501060190,8750,8750,8750,8750,0
20241219,164000,26501060190,8750,8750,8750,8750,0
20241219,163900,26501060190,8750,8750,8750,8750,0
20241219,163800,26501060190,8750,8750,8750,8750,0
20241219,163700,26501060190,8750,8750,8750,8750,0
20241219,163600,26501060190,8750,8750,8750,8750,0
20241219,163500,26501060190,8750,8750,8750,8750,0
20241219,163400,26501060190,8750,8750,8750,8750,0
20241219,163300,26501060190,8750,8750,8750,8750,0
20241219,163200,26501060190,8750,8750,8750,8750,0
20241219,163100,26501060190,8750,8750,8750,8750,0
20241219,163000,26501060190,8750,8750,8750,8750,0
20241219,162900,26501060190,8750,8750,8750,8750,0
20241219,162800,26501060190,8750,8750,8750,8750,0
20241219,162700,26501060190,8750,8750,8750,8750,0
20241219,162600,26501060190,8750,8750,8750,8750,0
20241219,162500,26501060190,8750,8750,8750,8750,0
20241219,162400,26501060190,8750,8750,8750,8750,0
20241219,162300,26501060190,8750,8750,8750,8750,0
20241219,162200,26501060190,8750,8750,8750,8750,0
20241219,162100,26501060190,8750,8750,8750,8750,0
20241219,162000,26501060190,8750,8750,8750,8750,0
20241219,161900,26501060190,8750,8750,8750,8750,0
20241219,161800,26501060190,8750,8750,8750,8750,0
20241219,161700,26501060190,8750,8750,8750,8750,0
20241219,161600,26501060190,8750,8750,8750,8750,0
20241219,161500,26501060190,8750,8750,8750,8750,22409
20241219,161400,26501060190,8750,8750,8750,8750,0
20241219,161300,26501060190,8750,8750,8750,8750,0
20241219,161200,26501060190,8750,8750,8750,8750,0
20241219,161100,26501060190,8750,8750,8750,8750,0
20241219,161000,26501060190,8750,8750,8750,8750,0
20241219,160900,26501060190,8750,8750,8750,8750,0
20241219,160800,26501060190,8750,8750,8750,8750,0
20241219,160700,26501060190,8750,8750,8750,8750,0
20241219,160600,26501060190,8750,8750,8750,8750,0
20241219,160500,26501060190,8750,8750,8750,8750,0
20241219,160400,26501060190,8750,8750,8750,8750,0
20241219,160300,26501060190,8750,8750,8750,8750,0
20241219,160200,26501060190,8750,8750,8750,8750,0
20241219,160100,26501060190,8750,8750,8750,8750,0
20241219,160000,26501060190,8750,8750,8750,8750,0
20241219,155900,26501060190,8750,8750,8750,8750,0
20241219,155800,26501060190,8750,8750,8750,8750,0
20241219,155700,26501060190,8750,8750,8750,8750,0
20241219,155600,26501060190,8750,8750,8750,8750,0
20241219,155500,26501060190,8750,8750,8750,8750,0
20241219,155400,26501060190,8750,8750,8750,8750,0
20241219,155300,26501060190,8750,8750,8750,8750,0
20241219,155200,26501060190,8750,8750,8750,8750,0
20241219,155100,26501060190,8750,8750,8750,8750,0
20241219,155000,26501060190,8750,8750,8750,8750,0
20241219,154900,26501060190,8750,8750,8750,8750,0
20241219,154800,26501060190,8750,8750,8750,8750,0
20241219,154700,26501060190,8750,8750,8750,8750,0
20241219,154600,26501060190,8750,8750,8750,8750,0
20241219,154500,26501060190,8750,8750,8750,8750,22409
20241219,154400,26501060190,8750,8750,8750,8750,0
20241219,154300,26501060190,8750,8750,8750,8750,0
20241219,154200,26501060190,8750,8750,8750,8750,0
20241219,154100,26501060190,8750,8750,8750,8750,0
20241219,154000,26501060190,8750,8750,8750,8750,0
20241219,153900,26501060190,8750,8750,8750,8750,0
20241219,153800,26501060190,8750,8750,8750,8750,0
20241219,153700,26501060190,8750,8750,8750,8750,0
20241219,153600,26501060190,8750,8750,8750,8750,0
20241219,153500,26501060190,8750,8750,8750,8750,0
20241219,153400,26501060190,8750,8750,8750,8750,0
20241219,153300,26501060190,8750,8750,8750,8750,0
20241219,153200,26501060190,8750,8750,8750,8750,0
20241219,153100,26501060190,8750,8750,8750,8750,0
20241219,153000,26501060190,8750,8750,8750,8750,22409
20241219,152900,26304981440,8710,8710,8710,8710,0
20241219,152800,26304981440,8710,8710,8710,8710,0
20241219,152700,26304981440,8710,8710,8710,8710,0
20241219,152600,26304981440,8710,8710,8710,8710,0
20241219,152500,26304981440,8710,8710,8710,8710,0
20241219,152400,26304981440,8710,8710,8710,8710,0
20241219,152300,26304981440,8710,8710,8710,8710,0
20241219,152200,26304981440,8710,8710,8710,8710,0
20241219,152100,26304981440,8710,8710,8710,8710,0
20241219,152000,26304981440,8710,8710,8710,8710,0
20241219,151900,26304981440,8710,8600,8740,8600,13283
20241219,151800,26189872300,8620,8720,8730,8570,19099
20241219,151700,26024859450,8730,8750,8770,8710,4256
20241219,151600,25987703420,8770,8840,8900,8700,17384
20241219,151500,25834680370,8820,8810,8960,8810,35887
20241219,151400,25516338880,8830,8690,8870,8650,18507
20241219,151300,25353835170,8670,8660,8720,8640,9005
20241219,151200,25275752870,8660,8680,8730,8520,23141
20241219,151100,25076072640,8690,8820,8850,8540,29031
20241219,151000,24823468190,8820,8970,9000,8820,21962
20241219,150900,24627672120,9000,8870,9060,8870,20875
20241219,150800,24440272320,8900,8930,8930,8820,4744
20241219,150700,24398195580,8920,8850,8970,8820,5140
20241219,150600,24352583800,8820,8930,8960,8790,20009
20241219,150500,24175310240,8930,8950,9010,8920,4331
20241219,150400,24136486820,8950,9010,9020,8910,7280
20241219,150300,24071175130,9030,9010,9100,8980,13268
20241219,150200,23951354700,9020,8910,9050,8890,6170
20241219,150100,23895848050,8940,8990,9000,8890,19880
20241219,150000,23717774340,9000,9150,9160,8880,27942
20241219,145900,23465271080,9150,9020,9230,8960,64600
20241219,145800,22877059680,9020,8810,9030,8780,25431
20241219,145700,22650237390,8820,8840,8940,8790,27048
20241219,145600,22410403890,8850,8660,8850,8660,17050
20241219,145500,22260781350,8730,8650,8770,8560,13427
20241219,145400,22144300620,8650,8630,8720,8620,18217
20241219,145300,21986279730,8630,8570,8630,8540,3649
20241219,145200,21954948230,8540,8550,8570,8540,2689
20241219,145100,21931957580,8550,8500,8600,8500,5030
20241219,145000,21888936610,8520,8550,8550,8410,20606
20241219,144900,21714243680,8530,8640,8650,8530,7260
20241219,144800,21651990240,8630,8580,8650,8550,21912
20241219,144700,21464540650,8580,8620,8630,8580,6980
20241219,144600,21404542580,8590,8630,8670,8590,7235
20241219,144500,21342091680,8630,8570,8630,8570,4827
20241219,144400,21300635320,8570,8570,8600,8570,4636
20241219,144300,21260815300,8560,8670,8670,8560,15703
20241219,144200,21126060380,8620,8690,8690,8600,18979
20241219,144100,20962324920,8690,8720,8730,8690,4381
20241219,144000,20924174210,8720,8780,8780,8720,4251
20241219,143900,20887032800,8760,8730,8790,8730,2267
20241219,143800,20867135570,8740,8750,8790,8740,6737
20241219,143700,20808057720,8750,8710,8760,8680,6758
20241219,143600,20749136360,8720,8700,8740,8610,14500
20241219,143500,20623505740,8700,8810,8810,8670,11167
20241219,143400,20525977900,8800,8810,8850,8770,4936
20241219,143300,20482511180,8810,8800,8840,8780,4512
20241219,143200,20442780470,8790,8830,8830,8760,5288
20241219,143100,20396217650,8820,8710,8870,8700,11712
20241219,143000,20293097900,8720,8900,8910,8610,34293
20241219,142900,19994136660,8880,8850,8920,8840,9828
20241219,142800,19907087840,8850,8900,8910,8850,9290
20241219,142700,19824603670,8880,8910,8930,8860,9514
20241219,142600,19740027240,8910,8960,8960,8910,4520
20241219,142500,19699723410,8960,8940,8960,8920,2236
20241219,142400,19679708750,8920,8970,8970,8910,3870
20241219,142300,19645119440,8950,8930,8980,8900,4198
20241219,142200,19607635720,8950,9000,9020,8930,5158
20241219,142100,19561360560,9000,8950,9020,8930,7429
20241219,142000,19494720640,8950,8910,8990,8890,5714
20241219,141900,19443595580,8910,8930,8930,8830,28065
20241219,141800,19194907070,8930,8920,8940,8920,3669
20241219,141700,19162148710,8940,9050,9060,8920,9349
20241219,141600,19078087450,9020,8990,9050,8990,13051
20241219,141500,18960214990,8980,8920,8980,8910,6933
20241219,141400,18898203150,8910,8930,8970,8900,16220
20241219,141300,18753378740,8930,9040,9050,8930,11066
20241219,141200,18654012580,9050,9060,9060,9000,17986
20241219,141100,18491653920,9050,9110,9120,9050,9258
20241219,141000,18407616110,9120,9130,9130,9110,2656
20241219,140900,18383398390,9120,9160,9160,9100,7511
20241219,140800,18314878300,9160,9130,9170,9130,4557
20241219,140700,18273172670,9140,9200,9200,9130,6713
20241219,140600,18211774210,9200,9100,9210,9100,11229
20241219,140500,18108841810,9110,9050,9120,9050,9690
20241219,140400,18020765930,9040,9130,9130,9040,13805
20241219,140300,17895404120,9120,9140,9170,9110,5730
20241219,140200,17843023190,9150,9060,9170,9040,9390
20241219,140100,17757433240,9060,9050,9190,9030,26427
20241219,140000,17516807320,9100,9300,9320,9040,29247
20241219,135900,17247385380,9310,9310,9320,9240,17412
20241219,135800,17085645120,9310,9330,9380,9300,40381
20241219,135700,16708334930,9330,9160,9360,9150,79797
20241219,135600,15967022030,9150,9160,9220,9110,24571
20241219,135500,15741534660,9160,9110,9160,9050,13201
20241219,135400,15621450110,9120,9150,9200,9060,36902
20241219,135300,15284273360,9160,9040,9160,8990,21667
20241219,135200,15087890150,8990,9120,9170,8990,26003
20241219,135100,14852302410,9170,9170,9180,8980,53103
20241219,135000,14370009600,9170,8910,9210,8910,89956
20241219,134900,13551659050,8900,8950,9010,8860,29980
20241219,134800,13284561280,8940,9010,9030,8800,44032
20241219,134700,12892266140,9010,8990,9100,8880,99000
20241219,134600,12001735570,9000,8630,9040,8600,183230
20241219,134500,10376010990,8630,8520,8750,8520,53772
20241219,134400,9910461670,8530,8480,8540,8380,16598
20241219,134300,9769912650,8520,8380,8600,8350,21930
20241219,134200,9583299790,8380,8290,8430,8280,28490
20241219,134100,9344946160,8340,8220,8340,8070,43621
20241219,134000,8987690580,8250,8280,8310,8140,30370
20241219,133900,8737804930,8280,8550,8620,8250,51206
20241219,133800,8305555140,8550,8780,8780,8500,67162
20241219,133700,7720999370,8780,8780,8780,8780,0
20241219,133600,7720999370,8780,8370,8780,8360,75410
20241219,133500,7073025580,8380,8350,8470,8300,24433
20241219,133400,6868275290,8350,8170,8440,8110,13618
20241219,133300,6755242300,8190,8060,8200,7980,13999
20241219,133200,6642370890,8070,8170,8180,7800,29723
20241219,133100,6405395440,8120,8340,8390,8080,27161
20241219,133000,6182580960,8340,8340,8490,8270,31467
20241219,132900,5918673030,8340,8490,8550,8290,43706
20241219,132800,5551186350,8490,8070,8640,8060,114467
20241219,132700,4586828420,8070,8400,8710,7960,87308
20241219,132600,3844509220,8400,8360,8400,8360,1995
20241219,132500,3827758270,8370,8380,8390,8370,73
20241219,132400,3827147040,8370,8380,8380,8360,484
20241219,132300,3823094770,8380,8390,8400,8380,865
20241219,132200,3815839980,8400,8390,8400,8390,300
20241219,132100,3813320800,8390,8390,8400,8390,300
20241219,132000,3810803730,8400,8380,8400,8380,616
20241219,131900,3805634980,8380,8370,8400,8370,2948
20241219,131800,3780912640,8370,8390,8400,8370,575
20241219,131700,3776090690,8390,8370,8390,8370,133
20241219,131600,3774977200,8370,8380,8380,8340,1202
20241219,131500,3764926840,8380,8380,8390,8380,1274
20241219,131400,3754244290,8380,8420,8420,8340,4214
20241219,131300,3718951120,8420,8460,8460,8400,1694
20241219,131200,3704672620,8460,8430,8470,8430,17078
20241219,131100,3560386510,8420,8410,8420,8400,2426
20241219,131000,3539974360,8410,8390,8410,8390,1146
20241219,130900,3530347200,8380,8390,8400,8380,1169
20241219,130800,3520541760,8390,8420,8420,8390,2281
20241219,130700,3501371540,8420,8400,8420,8390,6592
20241219,130600,3445968430,8390,8390,8410,8390,2192
20241219,130500,3427563690,8390,8320,8390,8310,2347
20241219,130400,3407992760,8320,8450,8450,8320,5556
20241219,130300,3361336760,8450,8360,8450,8340,6260
20241219,130200,3308672900,8360,8330,8380,8330,2818
20241219,130100,3285155740,8330,8380,8420,8330,5129
20241219,130000,3242265280,8380,8440,8450,8370,4486
20241219,125900,3204531330,8440,8340,8440,8340,20159
20241219,125800,3035152010,8340,8300,8350,8270,2325
20241219,125700,3015820980,8310,8340,8400,8280,11416
20241219,125600,2920354800,8330,8300,8340,8240,5100
20241219,125500,2878054690,8300,8200,8350,8200,18833
20241219,125400,2722510380,8200,8110,8200,8110,8703
20241219,125300,2651373730,8120,8120,8140,8120,68
20241219,125200,2650821350,8120,8110,8120,8110,78
20241219,125100,2650188760,8110,8090,8110,8090,320
20241219,125000,2647596840,8090,8100,8100,8090,802
20241219,124900,2641101740,8100,8100,8100,8100,547
20241219,124800,2636671040,8100,8100,8100,8100,0
20241219,124700,2636671040,8100,8100,8100,8100,649
20241219,124600,2631414140,8100,8120,8130,8090,1749
20241219,124500,2617244410,8120,8100,8120,8100,46
20241219,124400,2616871220,8100,8100,8110,8100,11
20241219,124300,2616782110,8100,8030,8100,8030,591
20241219,124200,2611998820,8030,8020,8030,8020,116
20241219,124100,2611067360,8010,8010,8010,8010,56
20241219,124000,2610618800,8010,8010,8010,8010,37
20241219,123900,2610322430,8000,8010,8030,8000,59
20241219,123800,2609850160,8010,8010,8010,8010,97
20241219,123700,2609073190,8010,8010,8010,8010,115
20241219,123600,2608152040,8000,8000,8030,8000,481
20241219,123500,2604291390,8020,8010,8020,8000,39
20241219,123400,2603978660,8020,8030,8040,8020,224
20241219,123300,2602180280,8030,8060,8060,8030,365
20241219,123200,2599244800,8060,8050,8060,8040,182
20241219,123100,2597781040,8050,8100,8100,8050,142
20241219,123000,2596633620,8100,8050,8100,8050,386
20241219,122900,2593520960,8050,8070,8070,8050,24
20241219,122800,2593327740,8060,8040,8170,8040,472
20241219,122700,2589495470,8040,8050,8050,8040,349
20241219,122600,2586688300,8050,8050,8050,8050,39
20241219,122500,2586374350,8050,8100,8100,8050,52
20241219,122400,2585953300,8100,8090,8100,8050,261
20241219,122300,2583842850,8070,8070,8090,8050,191
20241219,122200,2582302950,8080,8100,8100,8070,1005
20241219,122100,2574187480,8100,8110,8110,8080,374
20241219,122000,2571160240,8100,8120,8150,8070,1045
20241219,121900,2562703570,8080,8120,8120,8080,1726
20241219,121800,2548721550,8120,8150,8150,8110,573
20241219,121700,2544061330,8150,8150,8150,8130,2666
20241219,121600,2522368720,8150,8180,8180,8150,1151
20241219,121500,2512961180,8180,8150,8180,8140,5452
20241219,121400,2468446770,8150,8130,8150,8110,3424
20241219,121300,2440564880,8110,8080,8130,8080,2971
20241219,121200,2416498580,8060,8080,8080,8060,1205
20241219,121100,2406765960,8090,8120,8140,8070,5710
20241219,121000,2360478670,8130,8050,8130,8050,3154
20241219,120900,2334937260,7970,8010,8080,7960,173
20241219,120800,2333547990,8080,8080,8080,8080,338
20241219,120700,2330816950,8080,8080,8080,8080,40
20241219,120600,2330493750,8020,8090,8090,8020,280
20241219,120500,2328237970,8090,8060,8100,8020,4202
20241219,120400,2294301230,8080,8030,8080,8030,1313
20241219,120300,2283709650,8020,7980,8020,7970,204
20241219,120200,2282083620,7980,7970,7980,7970,11
20241219,120100,2281995940,7970,7990,7990,7970,260
20241219,120000,2279923700,7970,7980,7980,7970,71
20241219,115900,2279357310,7980,7980,7980,7980,44
20241219,115800,2279006190,8020,8000,8020,8000,250
20241219,115700,2277004850,8000,8000,8000,8000,98
20241219,115600,2276220850,8010,8010,8010,8010,72
20241219,115500,2275644130,8000,8050,8050,8000,147
20241219,115400,2274461630,8050,8050,8050,8050,81
20241219,115300,2273809580,8050,8050,8050,8050,4
20241219,115200,2273777380,8000,8050,8060,8000,970
20241219,115100,2265988400,8080,8050,8080,8050,1481
20241219,115000,2254064210,8050,8040,8050,8000,528
20241219,114900,2249824910,7980,7980,8040,7980,338
20241219,114800,2247126170,7980,8010,8090,7980,516
20241219,114700,2242997360,8010,8050,8050,8010,187
20241219,114600,2241492490,8050,8110,8140,8050,3648
20241219,114500,2211973530,8110,8080,8120,8070,817
20241219,114400,2205349650,8100,7990,8120,7990,4202
20241219,114300,2171450260,8000,8000,8000,8000,439
20241219,114200,2167938260,8010,7950,8010,7940,2251
20241219,114100,2149935420,7960,7940,7960,7940,726
20241219,114000,2144167340,7940,7920,7940,7920,1415
20241219,113900,2132932990,7910,7910,7910,7910,520
20241219,113800,2128819790,7850,7840,7890,7840,1158
20241219,113700,2119687380,7840,7850,7850,7840,60
20241219,113600,2119216390,7850,7860,7860,7850,496
20241219,113500,2115322270,7840,7840,7840,7840,12
20241219,113400,2115228190,7970,7990,8000,7840,547
20241219,113300,2110886650,8000,7810,8020,7810,1365
20241219,113200,2100040030,7750,7750,7750,7750,63
20241219,113100,2099551780,7750,7770,7770,7750,1205
20241219,113000,2090207750,7770,7810,7810,7770,4012
20241219,112900,2058985790,7810,7820,7820,7810,49
20241219,112800,2058603090,7810,7810,7810,7810,132
20241219,112700,2057572170,7810,7810,7810,7810,5
20241219,112600,2057533120,7810,7820,7820,7810,87
20241219,112500,2056853350,7810,7820,7820,7810,555
20241219,112400,2052514490,7830,7830,7830,7830,1
20241219,112300,2052506660,7820,7810,7820,7810,35
20241219,112200,2052232980,7810,7820,7820,7800,136
20241219,112100,2051170900,7810,7810,7810,7800,597
20241219,112000,2046514130,7820,7820,7820,7820,0
20241219,111900,2046514130,7820,7810,7820,7810,3
20241219,111800,2046490680,7810,7810,7910,7800,1561
20241219,111700,2034295260,7810,7840,7850,7810,878
20241219,111600,2027433900,7850,7890,7890,7850,1666
20241219,111500,2014305850,7890,7890,7890,7890,156
20241219,111400,2013075010,7890,7890,7890,7890,10
20241219,111300,2012996110,7910,7880,7910,7880,51
20241219,111200,2012592750,7880,7890,7890,7880,2
20241219,111100,2012576980,7910,7910,7910,7910,74
20241219,111000,2011991640,7910,7880,7910,7880,77
20241219,110900,2011383170,7920,7880,7920,7880,112
20241219,110800,2010499670,7880,7900,7900,7880,12
20241219,110700,2010404910,7900,7900,7900,7860,334
20241219,110600,2007766350,7900,7850,7900,7850,300
20241219,110500,2005399820,7860,7860,7860,7860,1
20241219,110400,2005391960,7830,7840,7870,7830,8
20241219,110300,2005329180,7840,7840,7840,7830,150
20241219,110200,2004154640,7830,7840,7850,7830,610
20241219,110100,1999375350,7870,7830,7870,7820,666
20241219,110000,1994137460,7830,7830,7890,7830,438
20241219,105900,1990693240,7830,7870,7880,7830,351
20241219,105800,1987937290,7830,7920,7920,7830,2252
20241219,105700,1970236600,7930,7930,7930,7930,1
20241219,105600,1970228670,7950,7950,7950,7950,253
20241219,105500,1968217320,7950,7950,7950,7910,203
20241219,105400,1966609130,7970,7950,7970,7910,748
20241219,105300,1960679910,7940,7950,7950,7930,179
20241219,105200,1959258620,7950,7950,8010,7950,223
20241219,105100,1957484800,7950,7960,8010,7950,122
20241219,105000,1956514320,7960,7970,7980,7960,443
20241219,104900,1952985100,7970,8030,8080,7970,820
20241219,104800,1946418930,8040,8090,8110,8040,1461
20241219,104700,1934641680,8050,8060,8070,8050,378
20241219,104600,1931596250,8060,8130,8140,8050,2120
20241219,104500,1914411450,8130,8080,8140,8040,2117
20241219,104400,1897257730,8080,7980,8100,7980,2154
20241219,104300,1879996400,7980,7980,7990,7940,656
20241219,104200,1874774760,7990,8070,8080,7810,5556
20241219,104100,1830655540,8070,8090,8090,8060,1003
20241219,104000,1822549830,8090,8140,8140,8000,3928
20241219,103900,1790825030,8140,7980,8170,7980,14929
20241219,103800,1670277880,7990,7950,8000,7950,2764
20241219,103700,1648233610,7950,7930,7950,7930,864
20241219,103600,1641367260,7940,7910,7940,7890,545
20241219,103500,1637059400,7940,7950,7950,7940,630
20241219,103400,1632051490,7960,7950,7960,7900,945
20241219,103300,1624544510,7950,7960,7960,7890,2233
20241219,103200,1606841800,7960,8000,8000,7910,1585
20241219,103100,1594206180,8010,7980,8010,7970,3986
20241219,103000,1562328670,7990,7870,8010,7870,10797
20241219,102900,1476120250,7910,7880,7910,7860,1488
20241219,102800,1464397540,7880,7880,7880,7880,412
20241219,102700,1461150980,7880,7890,7920,7880,1071
20241219,102600,1452705170,7890,7930,7930,7880,2648
20241219,102500,1431757830,7930,7910,7940,7910,1745
20241219,102400,1417918200,7860,7860,7940,7860,47
20241219,102300,1417547340,7860,7810,7960,7800,2549
20241219,102200,1397406920,7820,7780,7820,7720,2534
20241219,102100,1377744800,7820,7780,7820,7780,262
20241219,102000,1375696250,7780,7780,7780,7750,305
20241219,101900,1373330540,7780,7830,7830,7740,2611
20241219,101800,1352968590,7840,7840,7840,7840,2
20241219,101700,1352952910,7840,7840,7840,7840,109
20241219,101600,1352098350,7850,7850,7890,7820,1496
20241219,101500,1340366160,7860,7840,7880,7760,3556
20241219,101400,1312561520,7840,7760,7840,7730,3939
20241219,101300,1281840590,7760,7750,7760,7720,75
20241219,101200,1281261010,7750,7720,7750,7710,278
20241219,101100,1279115270,7720,7730,7730,7720,101
20241219,101000,1278334550,7720,7750,7750,7720,806
20241219,100900,1272108020,7760,7760,7760,7760,677
20241219,100800,1266854500,7760,7730,7760,7720,308
20241219,100700,1264466990,7730,7780,7780,7730,11
20241219,100600,1264381910,7780,7790,7800,7710,424
20241219,100500,1261086300,7800,7760,7800,7740,614
20241219,100400,1256312510,7800,7800,7800,7800,35
20241219,100300,1256039510,7810,7730,7810,7690,519
20241219,100200,1252017000,7690,7760,7780,7690,2608
20241219,100100,1231891700,7800,7820,7820,7750,638
20241219,100000,1226932610,7820,7740,7830,7730,1867
20241219,095900,1212457160,7740,7700,7740,7700,354
20241219,095800,1209724890,7740,7690,7740,7690,606
20241219,095700,1205050460,7690,7720,7750,7690,1136
20241219,095600,1196292860,7720,7690,7720,7670,473
20241219,095500,1192659530,7670,7760,7760,7670,868
20241219,095400,1185975750,7760,7710,7760,7710,3136
20241219,095300,1161656680,7670,7670,7670,7660,333
20241219,095200,1159104780,7640,7720,7770,7640,2483
20241219,095100,1139931220,7700,7650,7710,7640,2329
20241219,095000,1122070490,7640,7650,7670,7640,726
20241219,094900,1116520880,7690,7630,7690,7600,4696
20241219,094800,1080688410,7610,7700,7700,7610,3965
20241219,094700,1050410630,7700,7720,7740,7690,1410
20241219,094600,1039550090,7720,7740,7780,7700,6135
20241219,094500,992164500,7740,7850,7850,7740,3329
20241219,094400,966273980,7860,7950,7980,7820,9195
20241219,094300,893831080,7950,7870,8030,7870,5022
20241219,094200,853901990,7870,7990,8050,7870,21244
20241219,094100,684573070,7930,7930,7930,7930,0
20241219,094000,684573070,7930,7930,7930,7930,1470
20241219,093900,672915970,7930,7850,7930,7850,5640
20241219,093800,628371780,7890,7750,7890,7740,9040
20241219,093700,557578670,7750,7690,7780,7690,4635
20241219,093600,521713160,7660,7650,7680,7620,2115
20241219,093500,505530060,7660,7670,7690,7660,1210
20241219,093400,496242960,7680,7670,7680,7650,1512
20241219,093300,484645430,7660,7640,7700,7640,3310
20241219,093200,459241350,7660,7640,7680,7610,4077
20241219,093100,428061220,7650,7550,7650,7540,5078
20241219,093000,389460380,7560,7490,7560,7490,6456
20241219,092900,340783060,7500,7450,7500,7450,462
20241219,092800,337319550,7500,7460,7500,7440,1133
20241219,092700,328842840,7490,7470,7490,7470,8
20241219,092600,328783060,7470,7500,7500,7470,303
20241219,092500,326518120,7500,7500,7500,7500,940
20241219,092400,319468120,7500,7510,7510,7500,219
20241219,092300,317824430,7510,7470,7510,7470,1280
20241219,092200,308228930,7470,7490,7500,7450,888
20241219,092100,301582730,7490,7450,7490,7450,493
20241219,092000,297893630,7460,7490,7490,7440,427
20241219,091900,294702620,7490,7460,7490,7440,352
20241219,091800,292073480,7460,7490,7490,7450,535
20241219,091700,288079480,7490,7500,7510,7450,341
20241219,091600,285533280,7500,7480,7500,7440,1711
20241219,091500,272727710,7500,7490,7500,7460,350
20241219,091400,270105780,7490,7490,7490,7460,625
20241219,091300,265437680,7490,7490,7500,7440,845
20241219,091200,259103780,7490,7470,7490,7410,1259
20241219,091100,249739980,7480,7480,7480,7420,3193
20241219,091000,225908740,7480,7400,7480,7400,1809
20241219,090900,212443820,7440,7440,7440,7400,599
20241219,090800,207993810,7450,7440,7460,7380,1051
20241219,090700,200202930,7460,7370,7530,7320,16138
20241219,090600,80293400,7380,7280,7380,7270,1037
20241219,090500,72646870,7380,7230,7380,7230,2809
20241219,090400,52113660,7240,7230,7240,7230,531
20241219,090300,48269580,7210,7170,7230,7170,674
20241219,090200,43416240,7170,7080,7170,7070,813
20241219,090100,37644300,7070,7190,7190,7070,1744
20241219,090000,25266360,7140,7210,7210,7100,3504