KissMeData/048430/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,193100,4076052720,7700,7700,7700,7700,4294
20241216,193000,4076052720,7700,7700,7700,7700,0
20241216,192900,4076052720,7700,7700,7700,7700,0
20241216,192800,4076052720,7700,7700,7700,7700,0
20241216,192700,4076052720,7700,7700,7700,7700,0
20241216,192600,4076052720,7700,7700,7700,7700,0
20241216,192500,4076052720,7700,7700,7700,7700,0
20241216,192400,4076052720,7700,7700,7700,7700,0
20241216,192300,4076052720,7700,7700,7700,7700,0
20241216,192200,4076052720,7700,7700,7700,7700,0
20241216,192100,4076052720,7700,7700,7700,7700,0
20241216,192000,4076052720,7700,7700,7700,7700,0
20241216,191900,4076052720,7700,7700,7700,7700,0
20241216,191800,4076052720,7700,7700,7700,7700,0
20241216,191700,4076052720,7700,7700,7700,7700,0
20241216,191600,4076052720,7700,7700,7700,7700,0
20241216,191500,4076052720,7700,7700,7700,7700,0
20241216,191400,4076052720,7700,7700,7700,7700,0
20241216,191300,4076052720,7700,7700,7700,7700,0
20241216,191200,4076052720,7700,7700,7700,7700,0
20241216,191100,4076052720,7700,7700,7700,7700,0
20241216,191000,4076052720,7700,7700,7700,7700,0
20241216,190900,4076052720,7700,7700,7700,7700,0
20241216,190800,4076052720,7700,7700,7700,7700,0
20241216,190700,4076052720,7700,7700,7700,7700,0
20241216,190600,4076052720,7700,7700,7700,7700,0
20241216,190500,4076052720,7700,7700,7700,7700,0
20241216,190400,4076052720,7700,7700,7700,7700,0
20241216,190300,4076052720,7700,7700,7700,7700,0
20241216,190200,4076052720,7700,7700,7700,7700,0
20241216,190100,4076052720,7700,7700,7700,7700,4294
20241216,190000,4076052720,7700,7700,7700,7700,0
20241216,185900,4076052720,7700,7700,7700,7700,0
20241216,185800,4076052720,7700,7700,7700,7700,0
20241216,185700,4076052720,7700,7700,7700,7700,0
20241216,185600,4076052720,7700,7700,7700,7700,0
20241216,185500,4076052720,7700,7700,7700,7700,0
20241216,185400,4076052720,7700,7700,7700,7700,0
20241216,185300,4076052720,7700,7700,7700,7700,0
20241216,185200,4076052720,7700,7700,7700,7700,0
20241216,185100,4076052720,7700,7700,7700,7700,0
20241216,185000,4076052720,7700,7700,7700,7700,0
20241216,184900,4076052720,7700,7700,7700,7700,0
20241216,184800,4076052720,7700,7700,7700,7700,0
20241216,184700,4076052720,7700,7700,7700,7700,0
20241216,184600,4076052720,7700,7700,7700,7700,0
20241216,184500,4076052720,7700,7700,7700,7700,0
20241216,184400,4076052720,7700,7700,7700,7700,0
20241216,184300,4076052720,7700,7700,7700,7700,0
20241216,184200,4076052720,7700,7700,7700,7700,0
20241216,184100,4076052720,7700,7700,7700,7700,0
20241216,184000,4076052720,7700,7700,7700,7700,0
20241216,183900,4076052720,7700,7700,7700,7700,0
20241216,183800,4076052720,7700,7700,7700,7700,0
20241216,183700,4076052720,7700,7700,7700,7700,0
20241216,183600,4076052720,7700,7700,7700,7700,0
20241216,183500,4076052720,7700,7700,7700,7700,0
20241216,183400,4076052720,7700,7700,7700,7700,0
20241216,183300,4076052720,7700,7700,7700,7700,0
20241216,183200,4076052720,7700,7700,7700,7700,0
20241216,183100,4076052720,7700,7700,7700,7700,4294
20241216,183000,4076052720,7700,7700,7700,7700,0
20241216,182900,4076052720,7700,7700,7700,7700,0
20241216,182800,4076052720,7700,7700,7700,7700,0
20241216,182700,4076052720,7700,7700,7700,7700,0
20241216,182600,4076052720,7700,7700,7700,7700,0
20241216,182500,4076052720,7700,7700,7700,7700,0
20241216,182400,4076052720,7700,7700,7700,7700,0
20241216,182300,4076052720,7700,7700,7700,7700,0
20241216,182200,4076052720,7700,7700,7700,7700,0
20241216,182100,4076052720,7700,7700,7700,7700,0
20241216,182000,4076052720,7700,7700,7700,7700,0
20241216,181900,4076052720,7700,7700,7700,7700,0
20241216,181800,4076052720,7700,7700,7700,7700,0
20241216,181700,4076052720,7700,7700,7700,7700,0
20241216,181600,4076052720,7700,7700,7700,7700,0
20241216,181500,4076052720,7700,7700,7700,7700,0
20241216,181400,4076052720,7700,7700,7700,7700,0
20241216,181300,4076052720,7700,7700,7700,7700,0
20241216,181200,4076052720,7700,7700,7700,7700,0
20241216,181100,4076052720,7700,7700,7700,7700,0
20241216,181000,4076052720,7700,7700,7700,7700,0
20241216,180900,4076052720,7700,7700,7700,7700,0
20241216,180800,4076052720,7700,7700,7700,7700,0
20241216,180700,4076052720,7700,7700,7700,7700,0
20241216,180600,4076052720,7700,7700,7700,7700,0
20241216,180500,4076052720,7700,7700,7700,7700,0
20241216,180400,4076052720,7700,7700,7700,7700,0
20241216,180300,4076052720,7700,7700,7700,7700,0
20241216,180200,4076052720,7700,7700,7700,7700,0
20241216,180100,4076052720,7700,7700,7700,7700,4294
20241216,180000,4076052720,7700,7700,7700,7700,0
20241216,175900,4076052720,7700,7700,7700,7700,0
20241216,175800,4076052720,7700,7700,7700,7700,0
20241216,175700,4076052720,7700,7700,7700,7700,0
20241216,175600,4076052720,7700,7700,7700,7700,0
20241216,175500,4076052720,7700,7700,7700,7700,0
20241216,175400,4076052720,7700,7700,7700,7700,0
20241216,175300,4076052720,7700,7700,7700,7700,0
20241216,175200,4076052720,7700,7700,7700,7700,0
20241216,175100,4076052720,7700,7700,7700,7700,0
20241216,175000,4076052720,7700,7700,7700,7700,0
20241216,174900,4076052720,7700,7700,7700,7700,0
20241216,174800,4076052720,7700,7700,7700,7700,0
20241216,174700,4076052720,7700,7700,7700,7700,0
20241216,174600,4076052720,7700,7700,7700,7700,0
20241216,174500,4076052720,7700,7700,7700,7700,0
20241216,174400,4076052720,7700,7700,7700,7700,0
20241216,174300,4076052720,7700,7700,7700,7700,0
20241216,174200,4076052720,7700,7700,7700,7700,0
20241216,174100,4076052720,7700,7700,7700,7700,0
20241216,174000,4076052720,7700,7700,7700,7700,0
20241216,173900,4076052720,7700,7700,7700,7700,0
20241216,173800,4076052720,7700,7700,7700,7700,0
20241216,173700,4076052720,7700,7700,7700,7700,0
20241216,173600,4076052720,7700,7700,7700,7700,0
20241216,173500,4076052720,7700,7700,7700,7700,0
20241216,173400,4076052720,7700,7700,7700,7700,0
20241216,173300,4076052720,7700,7700,7700,7700,0
20241216,173200,4076052720,7700,7700,7700,7700,0
20241216,173100,4076052720,7700,7700,7700,7700,4294
20241216,173000,4076052720,7700,7700,7700,7700,0
20241216,172900,4076052720,7700,7700,7700,7700,0
20241216,172800,4076052720,7700,7700,7700,7700,0
20241216,172700,4076052720,7700,7700,7700,7700,0
20241216,172600,4076052720,7700,7700,7700,7700,0
20241216,172500,4076052720,7700,7700,7700,7700,0
20241216,172400,4076052720,7700,7700,7700,7700,0
20241216,172300,4076052720,7700,7700,7700,7700,0
20241216,172200,4076052720,7700,7700,7700,7700,0
20241216,172100,4076052720,7700,7700,7700,7700,0
20241216,172000,4076052720,7700,7700,7700,7700,0
20241216,171900,4076052720,7700,7700,7700,7700,0
20241216,171800,4076052720,7700,7700,7700,7700,0
20241216,171700,4076052720,7700,7700,7700,7700,0
20241216,171600,4076052720,7700,7700,7700,7700,0
20241216,171500,4076052720,7700,7700,7700,7700,0
20241216,171400,4076052720,7700,7700,7700,7700,0
20241216,171300,4076052720,7700,7700,7700,7700,0
20241216,171200,4076052720,7700,7700,7700,7700,0
20241216,171100,4076052720,7700,7700,7700,7700,0
20241216,171000,4076052720,7700,7700,7700,7700,0
20241216,170900,4076052720,7700,7700,7700,7700,0
20241216,170800,4076052720,7700,7700,7700,7700,0
20241216,170700,4076052720,7700,7700,7700,7700,0
20241216,170600,4076052720,7700,7700,7700,7700,0
20241216,170500,4076052720,7700,7700,7700,7700,0
20241216,170400,4076052720,7700,7700,7700,7700,0
20241216,170300,4076052720,7700,7700,7700,7700,0
20241216,170200,4076052720,7700,7700,7700,7700,0
20241216,170100,4076052720,7700,7700,7700,7700,4294
20241216,170000,4076052720,7700,7700,7700,7700,0
20241216,165900,4076052720,7700,7700,7700,7700,0
20241216,165800,4076052720,7700,7700,7700,7700,0
20241216,165700,4076052720,7700,7700,7700,7700,0
20241216,165600,4076052720,7700,7700,7700,7700,0
20241216,165500,4076052720,7700,7700,7700,7700,0
20241216,165400,4076052720,7700,7700,7700,7700,0
20241216,165300,4076052720,7700,7700,7700,7700,0
20241216,165200,4076052720,7700,7700,7700,7700,0
20241216,165100,4076052720,7700,7700,7700,7700,0
20241216,165000,4076052720,7700,7700,7700,7700,0
20241216,164900,4076052720,7700,7700,7700,7700,0
20241216,164800,4076052720,7700,7700,7700,7700,0
20241216,164700,4076052720,7700,7700,7700,7700,0
20241216,164600,4076052720,7700,7700,7700,7700,0
20241216,164500,4076052720,7700,7700,7700,7700,0
20241216,164400,4076052720,7700,7700,7700,7700,0
20241216,164300,4076052720,7700,7700,7700,7700,0
20241216,164200,4076052720,7700,7700,7700,7700,0
20241216,164100,4076052720,7700,7700,7700,7700,0
20241216,164000,4076052720,7700,7700,7700,7700,0
20241216,163900,4076052720,7700,7700,7700,7700,0
20241216,163800,4076052720,7700,7700,7700,7700,0
20241216,163700,4076052720,7700,7700,7700,7700,0
20241216,163600,4076052720,7700,7700,7700,7700,0
20241216,163500,4076052720,7700,7700,7700,7700,0
20241216,163400,4076052720,7700,7700,7700,7700,0
20241216,163300,4076052720,7700,7700,7700,7700,0
20241216,163200,4076052720,7700,7700,7700,7700,0
20241216,163100,4076052720,7700,7700,7700,7700,4294
20241216,163000,4076052720,7700,7700,7700,7700,0
20241216,162900,4076052720,7700,7700,7700,7700,0
20241216,162800,4076052720,7700,7700,7700,7700,0
20241216,162700,4076052720,7700,7700,7700,7700,0
20241216,162600,4076052720,7700,7700,7700,7700,0
20241216,162500,4076052720,7700,7700,7700,7700,0
20241216,162400,4076052720,7700,7700,7700,7700,0
20241216,162300,4076052720,7700,7700,7700,7700,0
20241216,162200,4076052720,7700,7700,7700,7700,0
20241216,162100,4076052720,7700,7700,7700,7700,0
20241216,162000,4076052720,7700,7700,7700,7700,0
20241216,161900,4076052720,7700,7700,7700,7700,0
20241216,161800,4076052720,7700,7700,7700,7700,0
20241216,161700,4076052720,7700,7700,7700,7700,0
20241216,161600,4076052720,7700,7700,7700,7700,0
20241216,161500,4076052720,7700,7700,7700,7700,0
20241216,161400,4076052720,7700,7700,7700,7700,0
20241216,161300,4076052720,7700,7700,7700,7700,0
20241216,161200,4076052720,7700,7700,7700,7700,0
20241216,161100,4076052720,7700,7700,7700,7700,0
20241216,161000,4076052720,7700,7700,7700,7700,0
20241216,160900,4076052720,7700,7700,7700,7700,0
20241216,160800,4076052720,7700,7700,7700,7700,0
20241216,160700,4076052720,7700,7700,7700,7700,0
20241216,160600,4076052720,7700,7700,7700,7700,0
20241216,160500,4076052720,7700,7700,7700,7700,0
20241216,160400,4076052720,7700,7700,7700,7700,0
20241216,160300,4076052720,7700,7700,7700,7700,0
20241216,160200,4076052720,7700,7700,7700,7700,0
20241216,160100,4076052720,7700,7700,7700,7700,4294
20241216,160000,4076052720,7700,7700,7700,7700,0
20241216,155900,4076052720,7700,7700,7700,7700,0
20241216,155800,4076052720,7700,7700,7700,7700,0
20241216,155700,4076052720,7700,7700,7700,7700,0
20241216,155600,4076052720,7700,7700,7700,7700,0
20241216,155500,4076052720,7700,7700,7700,7700,0
20241216,155400,4076052720,7700,7700,7700,7700,0
20241216,155300,4076052720,7700,7700,7700,7700,0
20241216,155200,4076052720,7700,7700,7700,7700,0
20241216,155100,4076052720,7700,7700,7700,7700,0
20241216,155000,4076052720,7700,7700,7700,7700,0
20241216,154900,4076052720,7700,7700,7700,7700,0
20241216,154800,4076052720,7700,7700,7700,7700,0
20241216,154700,4076052720,7700,7700,7700,7700,0
20241216,154600,4076052720,7700,7700,7700,7700,0
20241216,154500,4076052720,7700,7700,7700,7700,0
20241216,154400,4076052720,7700,7700,7700,7700,0
20241216,154300,4076052720,7700,7700,7700,7700,0
20241216,154200,4076052720,7700,7700,7700,7700,0
20241216,154100,4076052720,7700,7700,7700,7700,0
20241216,154000,4076052720,7700,7700,7700,7700,0
20241216,153900,4076052720,7700,7700,7700,7700,0
20241216,153800,4076052720,7700,7700,7700,7700,0
20241216,153700,4076052720,7700,7700,7700,7700,0
20241216,153600,4076052720,7700,7700,7700,7700,0
20241216,153500,4076052720,7700,7700,7700,7700,0
20241216,153400,4076052720,7700,7700,7700,7700,0
20241216,153300,4076052720,7700,7700,7700,7700,0
20241216,153200,4076052720,7700,7700,7700,7700,0
20241216,153100,4076052720,7700,7700,7700,7700,4294
20241216,153000,4076052720,7700,7700,7700,7700,4294
20241216,152900,4042988920,7700,7700,7700,7700,0
20241216,152800,4042988920,7700,7700,7700,7700,0
20241216,152700,4042988920,7700,7700,7700,7700,0
20241216,152600,4042988920,7700,7700,7700,7700,0
20241216,152500,4042988920,7700,7700,7700,7700,0
20241216,152400,4042988920,7700,7700,7700,7700,0
20241216,152300,4042988920,7700,7700,7700,7700,0
20241216,152200,4042988920,7700,7700,7700,7700,0
20241216,152100,4042988920,7700,7700,7700,7700,0
20241216,152000,4042988920,7700,7700,7700,7700,0
20241216,151900,4042988920,7700,7700,7700,7680,14
20241216,151800,4042881190,7690,7630,7690,7630,1611
20241216,151700,4030520280,7640,7640,7640,7640,10
20241216,151600,4030443880,7690,7690,7690,7680,320
20241216,151500,4027983100,7600,7670,7670,7600,4288
20241216,151400,3995276760,7660,7660,7660,7660,196
20241216,151300,3993775400,7650,7660,7660,7650,23
20241216,151200,3993599230,7660,7680,7680,7660,775
20241216,151100,3987647250,7670,7670,7670,7650,993
20241216,151000,3980032940,7650,7650,7650,7650,10
20241216,150900,3979956440,7630,7630,7630,7630,0
20241216,150800,3979956440,7630,7670,7670,7630,501
20241216,150700,3976113810,7670,7610,7670,7610,1007
20241216,150600,3968421210,7610,7600,7610,7600,28
20241216,150500,3968208310,7600,7600,7600,7600,0
20241216,150400,3968208310,7600,7620,7620,7600,47
20241216,150300,3967850190,7620,7620,7620,7620,400
20241216,150200,3964802190,7580,7620,7620,7580,2
20241216,150100,3964786990,7580,7620,7620,7580,35
20241216,150000,3964521650,7580,7610,7610,7580,725
20241216,145900,3959023030,7610,7610,7610,7610,50
20241216,145800,3958642530,7610,7580,7610,7580,108
20241216,145700,3957823550,7580,7580,7580,7580,75
20241216,145600,3957255050,7590,7590,7590,7590,1
20241216,145500,3957247460,7570,7570,7570,7570,210
20241216,145400,3955657760,7620,7600,7620,7570,8
20241216,145300,3955597040,7570,7590,7600,7560,999
20241216,145200,3948037640,7570,7570,7570,7560,756
20241216,145100,3942320960,7570,7590,7590,7570,514
20241216,145000,3938426340,7590,7600,7600,7590,18
20241216,144900,3938289710,7630,7600,7630,7580,3656
20241216,144800,3910515450,7610,7620,7620,7610,695
20241216,144700,3905226160,7640,7620,7640,7600,2023
20241216,144600,3889825740,7620,7620,7650,7620,1050
20241216,144500,3881824710,7650,7650,7650,7650,0
20241216,144400,3881824710,7650,7650,7650,7650,1
20241216,144300,3881817060,7620,7620,7620,7620,5
20241216,144200,3881778960,7650,7630,7650,7620,1029
20241216,144100,3873932380,7630,7640,7640,7620,481
20241216,144000,3870261970,7640,7660,7660,7640,371
20241216,143900,3867423630,7660,7670,7670,7660,901
20241216,143800,3860515340,7670,7670,7670,7670,200
20241216,143700,3858981340,7700,7660,7700,7660,290
20241216,143600,3856757140,7700,7700,7700,7620,4515
20241216,143500,3822198300,7720,7700,7720,7700,3
20241216,143400,3822175180,7730,7700,7730,7700,1245
20241216,143300,3812582430,7700,7700,7730,7700,135
20241216,143200,3811542800,7710,7710,7710,7710,0
20241216,143100,3811542800,7710,7710,7710,7710,112
20241216,143000,3810679280,7710,7710,7710,7700,916
20241216,142900,3803622270,7710,7710,7710,7710,30
20241216,142800,3803390970,7740,7730,7740,7700,869
20241216,142700,3796690000,7740,7760,7760,7740,522
20241216,142600,3792640070,7760,7760,7760,7760,2
20241216,142500,3792624550,7760,7760,7760,7760,0
20241216,142400,3792624550,7760,7760,7760,7760,0
20241216,142300,3792624550,7760,7760,7760,7760,0
20241216,142200,3792624550,7760,7760,7760,7760,0
20241216,142100,3792624550,7760,7790,7790,7760,211
20241216,142000,3790981790,7790,7770,7790,7770,903
20241216,141900,3783948640,7760,7740,7760,7740,135
20241216,141800,3782902840,7720,7760,7760,7720,1283
20241216,141700,3772946880,7760,7760,7760,7760,0
20241216,141600,3772946880,7760,7760,7760,7760,0
20241216,141500,3772946880,7760,7720,7770,7720,829
20241216,141400,3766520560,7720,7700,7720,7700,132
20241216,141300,3765504120,7710,7700,7720,7700,497
20241216,141200,3761671810,7700,7730,7730,7700,2103
20241216,141100,3745432590,7740,7740,7770,7740,3752
20241216,141000,3716391810,7760,7770,7770,7760,53
20241216,140900,3715980500,7770,7770,7770,7770,0
20241216,140800,3715980500,7770,7770,7770,7770,0
20241216,140700,3715980500,7770,7750,7770,7750,213
20241216,140600,3714329550,7750,7770,7770,7750,70
20241216,140500,3713786650,7770,7770,7770,7770,800
20241216,140400,3707570650,7750,7750,7750,7750,0
20241216,140300,3707570650,7750,7750,7750,7750,1
20241216,140200,3707562900,7770,7770,7770,7770,0
20241216,140100,3707562900,7770,7770,7770,7770,400
20241216,140000,3704454900,7750,7780,7780,7750,945
20241216,135900,3697125090,7780,7750,7780,7740,1078
20241216,135800,3688776650,7780,7780,7780,7780,0
20241216,135700,3688776650,7780,7780,7780,7780,200
20241216,135600,3687220650,7750,7800,7800,7750,453
20241216,135500,3683695990,7800,7800,7800,7800,10
20241216,135400,3683617990,7760,7760,7760,7760,90
20241216,135300,3682919590,7800,7780,7800,7760,139
20241216,135200,3681835810,7800,7800,7800,7800,103
20241216,135100,3681032410,7780,7780,7780,7780,0
20241216,135000,3681032410,7780,7800,7800,7780,201
20241216,134900,3679464630,7800,7800,7800,7800,0
20241216,134800,3679464630,7800,7800,7800,7800,0
20241216,134700,3679464630,7800,7790,7800,7790,102
20241216,134600,3678670020,7790,7790,7790,7790,1
20241216,134500,3678662230,7750,7750,7750,7750,0
20241216,134400,3678662230,7750,7750,7750,7750,0
20241216,134300,3678662230,7750,7750,7750,7750,70
20241216,134200,3678119730,7750,7750,7750,7750,300
20241216,134100,3675794730,7790,7790,7790,7790,128
20241216,134000,3674797610,7790,7790,7790,7790,0
20241216,133900,3674797610,7790,7790,7790,7790,0
20241216,133800,3674797610,7790,7780,7790,7780,374
20241216,133700,3671885540,7750,7750,7750,7750,400
20241216,133600,3668785540,7750,7770,7770,7750,9
20241216,133500,3668715650,7780,7750,7780,7750,1897
20241216,133400,3653990490,7750,7750,7750,7750,1
20241216,133300,3653982740,7740,7720,7750,7720,143
20241216,133200,3652878710,7710,7730,7770,7670,7247
20241216,133100,3597099070,7770,7760,7780,7710,3027
20241216,133000,3573704910,7760,7760,7760,7760,800
20241216,132900,3567496910,7760,7760,7760,7760,50
20241216,132800,3567108910,7760,7760,7760,7760,2
20241216,132700,3567093390,7760,7760,7760,7760,1
20241216,132600,3567085630,7750,7750,7750,7750,281
20241216,132500,3564907880,7750,7760,7760,7750,101
20241216,132400,3564124820,7760,7760,7780,7760,2672
20241216,132300,3543390080,7760,7770,7800,7760,1228
20241216,132200,3533857940,7780,7780,7790,7770,652
20241216,132100,3528786280,7790,7790,7790,7790,509
20241216,132000,3524821170,7800,7800,7800,7800,4
20241216,131900,3524789970,7800,7800,7800,7800,5
20241216,131800,3524750970,7800,7800,7800,7800,0
20241216,131700,3524750970,7800,7790,7800,7790,261
20241216,131600,3522717760,7790,7790,7790,7790,65
20241216,131500,3522211410,7790,7800,7800,7790,191
20241216,131400,3520722610,7800,7800,7800,7800,0
20241216,131300,3520722610,7800,7800,7800,7800,130
20241216,131200,3519708610,7800,7830,7830,7800,1637
20241216,131100,3506914260,7830,7830,7830,7830,405
20241216,131000,3503743110,7850,7840,7850,7830,460
20241216,130900,3500140750,7850,7850,7850,7850,24
20241216,130800,3499952350,7850,7850,7850,7850,0
20241216,130700,3499952350,7850,7850,7850,7850,0
20241216,130600,3499952350,7850,7850,7850,7850,3
20241216,130500,3499928800,7820,7890,7890,7820,3487
20241216,130400,3472536610,7890,7890,7890,7890,10
20241216,130300,3472457710,7890,7900,7900,7890,381
20241216,130200,3469450480,7910,7910,7910,7910,0
20241216,130100,3469450480,7910,7920,7940,7910,596
20241216,130000,3464729380,7900,7900,7900,7900,220
20241216,125900,3462991380,7900,7900,7930,7900,3063
20241216,125800,3438784960,7900,7890,7900,7850,1014
20241216,125700,3430791710,7880,7880,7880,7880,1510
20241216,125600,3418892910,7860,7860,7860,7860,495
20241216,125500,3415002210,7860,7850,7860,7850,233
20241216,125400,3413173150,7850,7850,7860,7850,292
20241216,125300,3410879950,7850,7870,7870,7850,295
20241216,125200,3408563810,7870,7870,7870,7870,0
20241216,125100,3408563810,7870,7880,7880,7870,721
20241216,125000,3402884370,7890,7870,7890,7870,1381
20241216,124900,3392005640,7870,7870,7870,7870,0
20241216,124800,3392005640,7870,7860,7870,7840,102
20241216,124700,3391203930,7840,7850,7860,7840,233
20241216,124600,3389374760,7850,7850,7860,7850,2006
20241216,124500,3373612440,7850,7820,7850,7820,329
20241216,124400,3371035880,7820,7820,7820,7820,1
20241216,124300,3371028060,7820,7820,7820,7820,3
20241216,124200,3371004600,7820,7810,7820,7810,26
20241216,124100,3370801480,7820,7810,7820,7810,309
20241216,124000,3368388000,7810,7800,7810,7800,205
20241216,123900,3366788990,7810,7810,7810,7810,0
20241216,123800,3366788990,7810,7790,7810,7780,204
20241216,123700,3365199830,7800,7810,7810,7800,123
20241216,123600,3364239930,7810,7810,7810,7810,1
20241216,123500,3364232120,7790,7790,7800,7790,254
20241216,123400,3362252460,7800,7800,7800,7800,100
20241216,123300,3361472460,7810,7810,7810,7810,0
20241216,123200,3361472460,7810,7780,7810,7770,203
20241216,123100,3359893330,7780,7800,7800,7780,2600
20241216,123000,3339642230,7810,7810,7810,7810,408
20241216,122900,3336455750,7810,7810,7810,7810,10
20241216,122800,3336377650,7820,7820,7820,7820,5
20241216,122700,3336338550,7820,7810,7820,7810,174
20241216,122600,3334979450,7820,7820,7820,7820,310
20241216,122500,3332555250,7810,7810,7810,7810,0
20241216,122400,3332555250,7810,7820,7830,7810,361
20241216,122300,3329733480,7860,7850,7860,7850,4
20241216,122200,3329702050,7830,7840,7840,7830,723
20241216,122100,3324040520,7870,7840,7870,7840,30
20241216,122000,3323805290,7870,7870,7870,7870,18
20241216,121900,3323663630,7870,7870,7870,7870,0
20241216,121800,3323663630,7870,7870,7870,7870,0
20241216,121700,3323663630,7870,7840,7870,7830,130
20241216,121600,3322644400,7830,7830,7830,7830,0
20241216,121500,3322644400,7830,7830,7830,7830,0
20241216,121400,3322644400,7830,7830,7830,7830,800
20241216,121300,3316380400,7830,7850,7850,7830,33
20241216,121200,3316121980,7860,7860,7860,7860,1
20241216,121100,3316114120,7830,7870,7870,7830,1103
20241216,121000,3307464650,7870,7870,7870,7870,785
20241216,120900,3301286700,7870,7860,7870,7860,486
20241216,120800,3297463660,7860,7860,7860,7860,1746
20241216,120700,3283740100,7860,7830,7860,7830,38
20241216,120600,3283442230,7860,7850,7860,7820,57
20241216,120500,3282995290,7850,7850,7850,7850,21
20241216,120400,3282830440,7850,7810,7850,7810,60
20241216,120300,3282361800,7810,7850,7850,7810,1152
20241216,120200,3273346430,7860,7860,7860,7860,1
20241216,120100,3273338570,7870,7870,7870,7870,0
20241216,120000,3273338570,7870,7870,7870,7870,280
20241216,115900,3271134970,7870,7870,7870,7870,0
20241216,115800,3271134970,7870,7860,7870,7840,742
20241216,115700,3265310490,7870,7870,7870,7870,0
20241216,115600,3265310490,7870,7850,7870,7840,2367
20241216,115500,3246743020,7880,7870,7880,7870,1131
20241216,115400,3237830810,7880,7880,7880,7880,0
20241216,115300,3237830810,7880,7850,7880,7840,1168
20241216,115200,3228642760,7880,7880,7880,7880,1
20241216,115100,3228634880,7850,7890,7890,7850,141
20241216,115000,3227526150,7890,7910,7910,7860,757
20241216,114900,3221570860,7900,7910,7910,7900,5
20241216,114800,3221531350,7860,7860,7860,7860,1884
20241216,114700,3206723110,7860,7880,7920,7860,1914
20241216,114600,3191655050,7940,7910,7950,7870,1585
20241216,114500,3179094640,7900,7890,7900,7870,6140
20241216,114400,3130596810,7900,7860,7900,7840,2894
20241216,114300,3107806330,7860,7850,7860,7850,2462
20241216,114200,3088479560,7840,7820,7840,7820,409
20241216,114100,3085273190,7820,7820,7820,7820,162
20241216,114000,3084006350,7830,7830,7830,7830,1
20241216,113900,3083998520,7830,7830,7830,7830,36
20241216,113800,3083716640,7810,7810,7810,7810,36
20241216,113700,3083435480,7800,7800,7800,7800,1
20241216,113600,3083427680,7800,7800,7800,7800,5
20241216,113500,3083388680,7810,7810,7810,7810,0
20241216,113400,3083388680,7810,7810,7810,7810,250
20241216,113300,3081436180,7810,7790,7810,7780,1176
20241216,113200,3072278410,7810,7810,7810,7810,0
20241216,113100,3072278410,7810,7810,7810,7810,0
20241216,113000,3072278410,7810,7810,7810,7810,59
20241216,112900,3071817620,7790,7810,7810,7790,616
20241216,112800,3067013020,7810,7810,7810,7810,46
20241216,112700,3066653760,7810,7850,7850,7810,718
20241216,112600,3061032050,7840,7840,7850,7840,159
20241216,112500,3059785020,7830,7810,7840,7810,1808
20241216,112400,3045647290,7810,7790,7810,7790,947
20241216,112300,3038253270,7800,7790,7800,7790,51
20241216,112200,3037855970,7800,7800,7800,7800,1
20241216,112100,3037848170,7790,7770,7790,7770,158
20241216,112000,3036620020,7770,7770,7770,7770,55
20241216,111900,3036192670,7770,7800,7800,7770,364
20241216,111800,3033361820,7800,7800,7800,7800,50
20241216,111700,3032971820,7800,7800,7800,7800,1
20241216,111600,3032964020,7780,7780,7780,7780,226
20241216,111500,3031205740,7780,7780,7780,7780,198
20241216,111400,3029665300,7780,7790,7790,7780,32
20241216,111300,3029416030,7800,7800,7800,7800,0
20241216,111200,3029416030,7800,7810,7810,7800,16
20241216,111100,3029291080,7780,7780,7780,7780,0
20241216,111000,3029291080,7780,7780,7780,7780,155
20241216,110900,3028085180,7780,7780,7780,7780,200
20241216,110800,3026529180,7780,7780,7780,7770,149
20241216,110700,3025370830,7790,7800,7800,7790,663
20241216,110600,3020205960,7800,7800,7800,7800,60
20241216,110500,3019737960,7790,7790,7790,7790,0
20241216,110400,3019737960,7790,7790,7790,7790,93
20241216,110300,3019013490,7800,7800,7800,7800,440
20241216,110200,3015581490,7820,7820,7820,7820,1
20241216,110100,3015573670,7820,7820,7820,7810,136
20241216,110000,3014511340,7820,7850,7850,7820,6
20241216,105900,3014464390,7850,7850,7850,7850,21
20241216,105800,3014299540,7810,7820,7820,7810,843
20241216,105700,3007710310,7830,7840,7840,7830,1065
20241216,105600,2999370830,7850,7840,7850,7840,61
20241216,105500,2998892000,7830,7850,7850,7830,143
20241216,105400,2997769770,7850,7840,7860,7840,1761
20241216,105300,2983936830,7860,7820,7860,7810,5197
20241216,105200,2943193350,7820,7810,7820,7800,486
20241216,105100,2939397720,7810,7790,7810,7790,1615
20241216,105000,2926801980,7790,7760,7790,7760,450
20241216,104900,2923296750,7800,7800,7800,7800,133
20241216,104800,2922259350,7800,7800,7800,7790,131
20241216,104700,2921237850,7800,7760,7800,7740,341
20241216,104600,2918589020,7790,7760,7790,7740,676
20241216,104500,2913354220,7750,7770,7770,7750,837
20241216,104400,2906859910,7790,7790,7790,7790,100
20241216,104300,2906080910,7800,7800,7800,7800,50
20241216,104200,2905690910,7800,7790,7800,7770,915
20241216,104100,2898570850,7800,7800,7800,7760,190
20241216,104000,2897092410,7800,7770,7800,7770,290
20241216,103900,2894839080,7800,7800,7800,7800,4
20241216,103800,2894807880,7770,7790,7800,7770,1408
20241216,103700,2883866190,7800,7790,7800,7790,859
20241216,103600,2877169570,7790,7750,7790,7750,2398
20241216,103500,2858511790,7750,7750,7750,7750,10
20241216,103400,2858434290,7750,7710,7750,7710,532
20241216,103300,2854332490,7770,7770,7770,7710,210
20241216,103200,2852704990,7780,7700,7780,7700,2584
20241216,103100,2832662870,7700,7710,7710,7700,1242
20241216,103000,2823092630,7720,7720,7740,7710,224
20241216,102900,2821363940,7720,7720,7720,7720,5
20241216,102800,2821325340,7720,7740,7740,7720,23
20241216,102700,2821147740,7750,7750,7750,7750,1
20241216,102600,2821139990,7740,7740,7740,7740,60
20241216,102500,2820675590,7740,7750,7750,7710,531
20241216,102400,2816580350,7750,7700,7750,7700,479
20241216,102300,2812892000,7710,7740,7740,7710,578
20241216,102200,2808433110,7750,7750,7750,7740,52
20241216,102100,2808030410,7770,7770,7770,7770,7
20241216,102000,2807976020,7770,7770,7770,7770,13
20241216,101900,2807875010,7700,7700,7770,7700,584
20241216,101800,2803367190,7710,7740,7740,7710,3247
20241216,101700,2778325350,7720,7750,7750,7720,3370
20241216,101600,2752261730,7750,7780,7790,7750,272
20241216,101500,2750153380,7750,7750,7760,7750,515
20241216,101400,2746161120,7800,7770,7820,7770,2001
20241216,101300,2730555520,7750,7750,7750,7750,0
20241216,101200,2730555520,7750,7750,7750,7750,26
20241216,101100,2730354020,7740,7740,7740,7740,10
20241216,101000,2730276620,7740,7740,7740,7740,500
20241216,100900,2726406620,7740,7790,7790,7740,1244
20241216,100800,2716759930,7790,7790,7790,7790,126
20241216,100700,2715778390,7790,7820,7820,7790,1731
20241216,100600,2702287710,7820,7790,7820,7790,764
20241216,100500,2696328520,7790,7750,7790,7750,2040
20241216,100400,2680465150,7760,7750,7760,7750,444
20241216,100300,2677020760,7750,7730,7750,7730,497
20241216,100200,2673177590,7730,7730,7730,7730,1
20241216,100100,2673169860,7740,7720,7740,7720,1351
20241216,100000,2662738950,7730,7740,7740,7730,338
20241216,095900,2660125210,7740,7730,7740,7730,339
20241216,095800,2657504730,7730,7750,7750,7730,988
20241216,095700,2649858230,7760,7760,7760,7760,0
20241216,095600,2649858230,7760,7760,7760,7750,833
20241216,095500,2643400040,7760,7750,7760,7750,486
20241216,095400,2639633520,7750,7760,7760,7750,1171
20241216,095300,2630553700,7760,7770,7780,7760,1519
20241216,095200,2618757260,7770,7780,7780,7770,1005
20241216,095100,2610939060,7780,7780,7790,7780,1590
20241216,095000,2598558460,7790,7780,7790,7780,333
20241216,094900,2595967710,7790,7800,7800,7780,1169
20241216,094800,2586869300,7800,7780,7800,7780,253
20241216,094700,2584898910,7780,7770,7790,7770,2150
20241216,094600,2568171760,7780,7760,7780,7760,210
20241216,094500,2566541190,7760,7760,7770,7760,157
20241216,094400,2565322830,7760,7750,7790,7750,453
20241216,094300,2561807610,7760,7770,7770,7760,842
20241216,094200,2555272130,7820,7780,7820,7770,90
20241216,094100,2554570070,7760,7820,7820,7760,1354
20241216,094000,2543992490,7770,7820,7820,7760,331
20241216,093900,2541410230,7820,7740,7820,7740,641
20241216,093800,2536417060,7730,7710,7730,7710,998
20241216,093700,2528713440,7720,7700,7720,7680,3833
20241216,093600,2499223010,7700,7710,7710,7690,4360
20241216,093500,2465647660,7700,7800,7800,7700,11274
20241216,093400,2378073400,7800,7820,7830,7800,4511
20241216,093300,2342840650,7820,7830,7830,7820,2075
20241216,093200,2326596960,7840,7850,7860,7840,610
20241216,093100,2321812550,7850,7860,7860,7850,1314
20241216,093000,2311494190,7850,7870,7880,7850,880
20241216,092900,2304573360,7870,7880,7880,7860,3203
20241216,092800,2279383140,7880,7950,7950,7880,2341
20241216,092700,2260882390,7950,7950,7960,7930,3483
20241216,092600,2233235870,7950,7980,7980,7940,5011
20241216,092500,2193370140,7960,7940,7980,7940,4405
20241216,092400,2158356470,7940,7950,7950,7930,2890
20241216,092300,2135404120,7970,7910,7970,7910,16127
20241216,092200,2007515590,7930,7900,7940,7860,11863
20241216,092100,1913854130,7870,7890,7890,7870,2776
20241216,092000,1891979910,7890,7930,7930,7890,9631
20241216,091900,1815853230,7940,7920,7940,7920,869
20241216,091800,1808968040,7920,7950,7970,7920,4543
20241216,091700,1772887050,7970,8000,8000,7930,14141
20241216,091600,1659951260,8000,7900,8000,7870,11352
20241216,091500,1569878730,7910,8020,8070,7910,14563
20241216,091400,1453640890,8010,7890,8010,7890,32550
20241216,091300,1194310730,7910,7880,7920,7870,12071
20241216,091200,1099002720,7880,7900,7920,7860,11287
20241216,091100,1010008860,7900,7880,7930,7820,21781
20241216,091000,838027230,7870,7810,7880,7790,11362
20241216,090900,749057190,7830,7700,7840,7690,18586
20241216,090800,604307140,7700,7700,7710,7670,7073
20241216,090700,549921150,7700,7640,7720,7640,8454
20241216,090600,484864210,7660,7560,7670,7550,3909
20241216,090500,455098210,7560,7510,7560,7510,3027
20241216,090400,432310470,7520,7530,7530,7520,1583
20241216,090300,420406210,7500,7510,7570,7500,8827
20241216,090200,353952290,7520,7580,7580,7500,8194
20241216,090100,292321490,7580,7640,7640,7580,10449
20241216,090000,212817560,7620,7640,7770,7610,25744