KissMeData/048430/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,193100,2644152940,7950,7950,7950,7950,6122
20241219,193000,2644152940,7950,7950,7950,7950,0
20241219,192900,2644152940,7950,7950,7950,7950,0
20241219,192800,2644152940,7950,7950,7950,7950,0
20241219,192700,2644152940,7950,7950,7950,7950,0
20241219,192600,2644152940,7950,7950,7950,7950,0
20241219,192500,2644152940,7950,7950,7950,7950,0
20241219,192400,2644152940,7950,7950,7950,7950,0
20241219,192300,2644152940,7950,7950,7950,7950,0
20241219,192200,2644152940,7950,7950,7950,7950,0
20241219,192100,2644152940,7950,7950,7950,7950,0
20241219,192000,2644152940,7950,7950,7950,7950,0
20241219,191900,2644152940,7950,7950,7950,7950,0
20241219,191800,2644152940,7950,7950,7950,7950,0
20241219,191700,2644152940,7950,7950,7950,7950,0
20241219,191600,2644152940,7950,7950,7950,7950,0
20241219,191500,2644152940,7950,7950,7950,7950,0
20241219,191400,2644152940,7950,7950,7950,7950,0
20241219,191300,2644152940,7950,7950,7950,7950,0
20241219,191200,2644152940,7950,7950,7950,7950,0
20241219,191100,2644152940,7950,7950,7950,7950,0
20241219,191000,2644152940,7950,7950,7950,7950,0
20241219,190900,2644152940,7950,7950,7950,7950,0
20241219,190800,2644152940,7950,7950,7950,7950,0
20241219,190700,2644152940,7950,7950,7950,7950,0
20241219,190600,2644152940,7950,7950,7950,7950,0
20241219,190500,2644152940,7950,7950,7950,7950,0
20241219,190400,2644152940,7950,7950,7950,7950,0
20241219,190300,2644152940,7950,7950,7950,7950,0
20241219,190200,2644152940,7950,7950,7950,7950,0
20241219,190100,2644152940,7950,7950,7950,7950,6122
20241219,190000,2644152940,7950,7950,7950,7950,0
20241219,185900,2644152940,7950,7950,7950,7950,0
20241219,185800,2644152940,7950,7950,7950,7950,0
20241219,185700,2644152940,7950,7950,7950,7950,0
20241219,185600,2644152940,7950,7950,7950,7950,0
20241219,185500,2644152940,7950,7950,7950,7950,0
20241219,185400,2644152940,7950,7950,7950,7950,0
20241219,185300,2644152940,7950,7950,7950,7950,0
20241219,185200,2644152940,7950,7950,7950,7950,0
20241219,185100,2644152940,7950,7950,7950,7950,0
20241219,185000,2644152940,7950,7950,7950,7950,0
20241219,184900,2644152940,7950,7950,7950,7950,0
20241219,184800,2644152940,7950,7950,7950,7950,0
20241219,184700,2644152940,7950,7950,7950,7950,0
20241219,184600,2644152940,7950,7950,7950,7950,0
20241219,184500,2644152940,7950,7950,7950,7950,0
20241219,184400,2644152940,7950,7950,7950,7950,0
20241219,184300,2644152940,7950,7950,7950,7950,0
20241219,184200,2644152940,7950,7950,7950,7950,0
20241219,184100,2644152940,7950,7950,7950,7950,0
20241219,184000,2644152940,7950,7950,7950,7950,0
20241219,183900,2644152940,7950,7950,7950,7950,0
20241219,183800,2644152940,7950,7950,7950,7950,0
20241219,183700,2644152940,7950,7950,7950,7950,0
20241219,183600,2644152940,7950,7950,7950,7950,0
20241219,183500,2644152940,7950,7950,7950,7950,0
20241219,183400,2644152940,7950,7950,7950,7950,0
20241219,183300,2644152940,7950,7950,7950,7950,0
20241219,183200,2644152940,7950,7950,7950,7950,0
20241219,183100,2644152940,7950,7950,7950,7950,6122
20241219,183000,2644152940,7950,7950,7950,7950,0
20241219,182900,2644152940,7950,7950,7950,7950,0
20241219,182800,2644152940,7950,7950,7950,7950,0
20241219,182700,2644152940,7950,7950,7950,7950,0
20241219,182600,2644152940,7950,7950,7950,7950,0
20241219,182500,2644152940,7950,7950,7950,7950,0
20241219,182400,2644152940,7950,7950,7950,7950,0
20241219,182300,2644152940,7950,7950,7950,7950,0
20241219,182200,2644152940,7950,7950,7950,7950,0
20241219,182100,2644152940,7950,7950,7950,7950,0
20241219,182000,2644152940,7950,7950,7950,7950,0
20241219,181900,2644152940,7950,7950,7950,7950,0
20241219,181800,2644152940,7950,7950,7950,7950,0
20241219,181700,2644152940,7950,7950,7950,7950,0
20241219,181600,2644152940,7950,7950,7950,7950,0
20241219,181500,2644152940,7950,7950,7950,7950,0
20241219,181400,2644152940,7950,7950,7950,7950,0
20241219,181300,2644152940,7950,7950,7950,7950,0
20241219,181200,2644152940,7950,7950,7950,7950,0
20241219,181100,2644152940,7950,7950,7950,7950,0
20241219,181000,2644152940,7950,7950,7950,7950,0
20241219,180900,2644152940,7950,7950,7950,7950,0
20241219,180800,2644152940,7950,7950,7950,7950,0
20241219,180700,2644152940,7950,7950,7950,7950,0
20241219,180600,2644152940,7950,7950,7950,7950,0
20241219,180500,2644152940,7950,7950,7950,7950,0
20241219,180400,2644152940,7950,7950,7950,7950,0
20241219,180300,2644152940,7950,7950,7950,7950,0
20241219,180200,2644152940,7950,7950,7950,7950,0
20241219,180100,2644152940,7950,7950,7950,7950,6122
20241219,180000,2644152940,7950,7950,7950,7950,0
20241219,175900,2644152940,7950,7950,7950,7950,0
20241219,175800,2644152940,7950,7950,7950,7950,0
20241219,175700,2644152940,7950,7950,7950,7950,0
20241219,175600,2644152940,7950,7950,7950,7950,0
20241219,175500,2644152940,7950,7950,7950,7950,0
20241219,175400,2644152940,7950,7950,7950,7950,0
20241219,175300,2644152940,7950,7950,7950,7950,0
20241219,175200,2644152940,7950,7950,7950,7950,0
20241219,175100,2644152940,7950,7950,7950,7950,0
20241219,175000,2644152940,7950,7950,7950,7950,0
20241219,174900,2644152940,7950,7950,7950,7950,0
20241219,174800,2644152940,7950,7950,7950,7950,0
20241219,174700,2644152940,7950,7950,7950,7950,0
20241219,174600,2644152940,7950,7950,7950,7950,0
20241219,174500,2644152940,7950,7950,7950,7950,0
20241219,174400,2644152940,7950,7950,7950,7950,0
20241219,174300,2644152940,7950,7950,7950,7950,0
20241219,174200,2644152940,7950,7950,7950,7950,0
20241219,174100,2644152940,7950,7950,7950,7950,0
20241219,174000,2644152940,7950,7950,7950,7950,0
20241219,173900,2644152940,7950,7950,7950,7950,0
20241219,173800,2644152940,7950,7950,7950,7950,0
20241219,173700,2644152940,7950,7950,7950,7950,0
20241219,173600,2644152940,7950,7950,7950,7950,0
20241219,173500,2644152940,7950,7950,7950,7950,0
20241219,173400,2644152940,7950,7950,7950,7950,0
20241219,173300,2644152940,7950,7950,7950,7950,0
20241219,173200,2644152940,7950,7950,7950,7950,0
20241219,173100,2644152940,7950,7950,7950,7950,6122
20241219,173000,2644152940,7950,7950,7950,7950,0
20241219,172900,2644152940,7950,7950,7950,7950,0
20241219,172800,2644152940,7950,7950,7950,7950,0
20241219,172700,2644152940,7950,7950,7950,7950,0
20241219,172600,2644152940,7950,7950,7950,7950,0
20241219,172500,2644152940,7950,7950,7950,7950,0
20241219,172400,2644152940,7950,7950,7950,7950,0
20241219,172300,2644152940,7950,7950,7950,7950,0
20241219,172200,2644152940,7950,7950,7950,7950,0
20241219,172100,2644152940,7950,7950,7950,7950,0
20241219,172000,2644152940,7950,7950,7950,7950,0
20241219,171900,2644152940,7950,7950,7950,7950,0
20241219,171800,2644152940,7950,7950,7950,7950,0
20241219,171700,2644152940,7950,7950,7950,7950,0
20241219,171600,2644152940,7950,7950,7950,7950,0
20241219,171500,2644152940,7950,7950,7950,7950,0
20241219,171400,2644152940,7950,7950,7950,7950,0
20241219,171300,2644152940,7950,7950,7950,7950,0
20241219,171200,2644152940,7950,7950,7950,7950,0
20241219,171100,2644152940,7950,7950,7950,7950,0
20241219,171000,2644152940,7950,7950,7950,7950,0
20241219,170900,2644152940,7950,7950,7950,7950,0
20241219,170800,2644152940,7950,7950,7950,7950,0
20241219,170700,2644152940,7950,7950,7950,7950,0
20241219,170600,2644152940,7950,7950,7950,7950,0
20241219,170500,2644152940,7950,7950,7950,7950,0
20241219,170400,2644152940,7950,7950,7950,7950,0
20241219,170300,2644152940,7950,7950,7950,7950,0
20241219,170200,2644152940,7950,7950,7950,7950,0
20241219,170100,2644152940,7950,7950,7950,7950,6122
20241219,170000,2644152940,7950,7950,7950,7950,0
20241219,165900,2644152940,7950,7950,7950,7950,0
20241219,165800,2644152940,7950,7950,7950,7950,0
20241219,165700,2644152940,7950,7950,7950,7950,0
20241219,165600,2644152940,7950,7950,7950,7950,0
20241219,165500,2644152940,7950,7950,7950,7950,0
20241219,165400,2644152940,7950,7950,7950,7950,0
20241219,165300,2644152940,7950,7950,7950,7950,0
20241219,165200,2644152940,7950,7950,7950,7950,0
20241219,165100,2644152940,7950,7950,7950,7950,0
20241219,165000,2644152940,7950,7950,7950,7950,0
20241219,164900,2644152940,7950,7950,7950,7950,0
20241219,164800,2644152940,7950,7950,7950,7950,0
20241219,164700,2644152940,7950,7950,7950,7950,0
20241219,164600,2644152940,7950,7950,7950,7950,0
20241219,164500,2644152940,7950,7950,7950,7950,0
20241219,164400,2644152940,7950,7950,7950,7950,0
20241219,164300,2644152940,7950,7950,7950,7950,0
20241219,164200,2644152940,7950,7950,7950,7950,0
20241219,164100,2644152940,7950,7950,7950,7950,0
20241219,164000,2644152940,7950,7950,7950,7950,0
20241219,163900,2644152940,7950,7950,7950,7950,0
20241219,163800,2644152940,7950,7950,7950,7950,0
20241219,163700,2644152940,7950,7950,7950,7950,0
20241219,163600,2644152940,7950,7950,7950,7950,0
20241219,163500,2644152940,7950,7950,7950,7950,0
20241219,163400,2644152940,7950,7950,7950,7950,0
20241219,163300,2644152940,7950,7950,7950,7950,0
20241219,163200,2644152940,7950,7950,7950,7950,0
20241219,163100,2644152940,7950,7950,7950,7950,6122
20241219,163000,2644152940,7950,7950,7950,7950,0
20241219,162900,2644152940,7950,7950,7950,7950,0
20241219,162800,2644152940,7950,7950,7950,7950,0
20241219,162700,2644152940,7950,7950,7950,7950,0
20241219,162600,2644152940,7950,7950,7950,7950,0
20241219,162500,2644152940,7950,7950,7950,7950,0
20241219,162400,2644152940,7950,7950,7950,7950,0
20241219,162300,2644152940,7950,7950,7950,7950,0
20241219,162200,2644152940,7950,7950,7950,7950,0
20241219,162100,2644152940,7950,7950,7950,7950,0
20241219,162000,2644152940,7950,7950,7950,7950,0
20241219,161900,2644152940,7950,7950,7950,7950,0
20241219,161800,2644152940,7950,7950,7950,7950,0
20241219,161700,2644152940,7950,7950,7950,7950,0
20241219,161600,2644152940,7950,7950,7950,7950,0
20241219,161500,2644152940,7950,7950,7950,7950,0
20241219,161400,2644152940,7950,7950,7950,7950,0
20241219,161300,2644152940,7950,7950,7950,7950,0
20241219,161200,2644152940,7950,7950,7950,7950,0
20241219,161100,2644152940,7950,7950,7950,7950,0
20241219,161000,2644152940,7950,7950,7950,7950,0
20241219,160900,2644152940,7950,7950,7950,7950,0
20241219,160800,2644152940,7950,7950,7950,7950,0
20241219,160700,2644152940,7950,7950,7950,7950,0
20241219,160600,2644152940,7950,7950,7950,7950,0
20241219,160500,2644152940,7950,7950,7950,7950,0
20241219,160400,2644152940,7950,7950,7950,7950,0
20241219,160300,2644152940,7950,7950,7950,7950,0
20241219,160200,2644152940,7950,7950,7950,7950,0
20241219,160100,2644152940,7950,7950,7950,7950,6122
20241219,160000,2644152940,7950,7950,7950,7950,0
20241219,155900,2644152940,7950,7950,7950,7950,0
20241219,155800,2644152940,7950,7950,7950,7950,0
20241219,155700,2644152940,7950,7950,7950,7950,0
20241219,155600,2644152940,7950,7950,7950,7950,0
20241219,155500,2644152940,7950,7950,7950,7950,0
20241219,155400,2644152940,7950,7950,7950,7950,0
20241219,155300,2644152940,7950,7950,7950,7950,0
20241219,155200,2644152940,7950,7950,7950,7950,0
20241219,155100,2644152940,7950,7950,7950,7950,0
20241219,155000,2644152940,7950,7950,7950,7950,0
20241219,154900,2644152940,7950,7950,7950,7950,0
20241219,154800,2644152940,7950,7950,7950,7950,0
20241219,154700,2644152940,7950,7950,7950,7950,0
20241219,154600,2644152940,7950,7950,7950,7950,0
20241219,154500,2644152940,7950,7950,7950,7950,0
20241219,154400,2644152940,7950,7950,7950,7950,0
20241219,154300,2644152940,7950,7950,7950,7950,0
20241219,154200,2644152940,7950,7950,7950,7950,0
20241219,154100,2644152940,7950,7950,7950,7950,0
20241219,154000,2644152940,7950,7950,7950,7950,0
20241219,153900,2644152940,7950,7950,7950,7950,0
20241219,153800,2644152940,7950,7950,7950,7950,0
20241219,153700,2644152940,7950,7950,7950,7950,0
20241219,153600,2644152940,7950,7950,7950,7950,0
20241219,153500,2644152940,7950,7950,7950,7950,0
20241219,153400,2644152940,7950,7950,7950,7950,0
20241219,153300,2644152940,7950,7950,7950,7950,0
20241219,153200,2644152940,7950,7950,7950,7950,0
20241219,153100,2644152940,7950,7950,7950,7950,6122
20241219,153000,2644152940,7950,7950,7950,7950,6122
20241219,152900,2595483040,7890,7890,7890,7890,0
20241219,152800,2595483040,7890,7890,7890,7890,0
20241219,152700,2595483040,7890,7890,7890,7890,0
20241219,152600,2595483040,7890,7890,7890,7890,0
20241219,152500,2595483040,7890,7890,7890,7890,0
20241219,152400,2595483040,7890,7890,7890,7890,0
20241219,152300,2595483040,7890,7890,7890,7890,0
20241219,152200,2595483040,7890,7890,7890,7890,0
20241219,152100,2595483040,7890,7890,7890,7890,0
20241219,152000,2595483040,7890,7890,7890,7890,0
20241219,151900,2595483040,7890,7910,7920,7890,2005
20241219,151800,2579637500,7920,7920,7920,7910,274
20241219,151700,2577470050,7930,7930,7930,7910,1550
20241219,151600,2565198720,7940,7930,7940,7930,865
20241219,151500,2558332900,7920,7910,7920,7900,937
20241219,151400,2550918610,7920,7910,7920,7910,295
20241219,151300,2548583760,7920,7920,7920,7920,0
20241219,151200,2548583760,7920,7910,7920,7900,1110
20241219,151100,2539813540,7920,7890,7920,7890,727
20241219,151000,2534062990,7890,7910,7910,7890,279
20241219,150900,2531856640,7900,7910,7910,7900,804
20241219,150800,2525504020,7900,7880,7900,7880,17
20241219,150700,2525369920,7880,7890,7890,7880,1061
20241219,150600,2517008960,7890,7910,7910,7890,388
20241219,150500,2513947320,7910,7910,7910,7910,3
20241219,150400,2513923590,7910,7910,7910,7910,11
20241219,150300,2513836580,7890,7900,7910,7890,659
20241219,150200,2508628990,7910,7910,7910,7910,9
20241219,150100,2508557800,7910,7910,7910,7900,85
20241219,150000,2507885520,7930,7930,7930,7930,0
20241219,145900,2507885520,7930,7930,7930,7930,1
20241219,145800,2507877590,7900,7930,7930,7900,792
20241219,145700,2501614720,7930,7920,7930,7920,116
20241219,145600,2500694850,7920,7900,7930,7890,128
20241219,145500,2499684780,7900,7900,7900,7880,7
20241219,145400,2499629550,7890,7890,7890,7890,411
20241219,145300,2496386760,7870,7890,7890,7870,891
20241219,145200,2489366510,7890,7900,7900,7890,856
20241219,145100,2482610510,7930,7910,7930,7910,645
20241219,145000,2477508330,7900,7920,7920,7900,297
20241219,144900,2475160980,7910,7920,7920,7910,11
20241219,144800,2475073960,7870,7900,7900,7870,1879
20241219,144700,2460245160,7980,7880,7980,7880,3512
20241219,144600,2432428340,7890,7890,7890,7890,2
20241219,144500,2432412560,7870,7870,7870,7870,119
20241219,144400,2431476030,7870,7890,7890,7870,1261
20241219,144300,2421537070,7900,7930,7930,7890,1354
20241219,144200,2410842900,7910,7930,7930,7910,212
20241219,144100,2409165940,7930,7930,7930,7920,7
20241219,144000,2409110480,7920,7900,7920,7900,15
20241219,143900,2408991940,7900,7930,7930,7900,285
20241219,143800,2406735730,7900,7900,7900,7900,29
20241219,143700,2406506630,7900,7910,7910,7900,216
20241219,143600,2404798550,7940,7940,7940,7920,30
20241219,143500,2404560880,7930,7950,7950,7930,32
20241219,143400,2404307090,7910,7910,7910,7910,410
20241219,143300,2401063990,7910,7910,7910,7910,2
20241219,143200,2401048170,7910,7930,7970,7910,360
20241219,143100,2398187940,7920,7920,7920,7920,70
20241219,143000,2397633540,7920,7920,7920,7920,2
20241219,142900,2397617700,7920,7940,7940,7920,27
20241219,142800,2397403840,7940,7930,7940,7910,52
20241219,142700,2396992440,7920,7940,7940,7920,15
20241219,142600,2396873620,7950,7940,7950,7940,15
20241219,142500,2396754470,7940,7930,7940,7920,5
20241219,142400,2396714820,7950,7950,7950,7950,0
20241219,142300,2396714820,7950,7950,7950,7950,1
20241219,142200,2396706870,7890,7940,7940,7890,1418
20241219,142100,2385492150,7960,7960,7960,7960,0
20241219,142000,2385492150,7960,7960,7970,7960,105
20241219,141900,2384656340,7970,7980,7980,7970,548
20241219,141800,2380283550,7980,7930,7980,7920,1064
20241219,141700,2371829870,7930,7920,7930,7920,167
20241219,141600,2370507130,7920,7900,7920,7900,643
20241219,141500,2365427380,7900,7900,7900,7890,127
20241219,141400,2364424130,7900,7900,7900,7890,47
20241219,141300,2364053090,7900,7900,7900,7900,313
20241219,141200,2361580390,7900,7910,7910,7900,366
20241219,141100,2358688260,7910,7920,7920,7910,760
20241219,141000,2352669070,7920,7910,7920,7900,1373
20241219,140900,2341808610,7900,7900,7900,7900,17
20241219,140800,2341674310,7910,7910,7910,7910,0
20241219,140700,2341674310,7910,7910,7910,7910,4
20241219,140600,2341642670,7910,7910,7910,7910,109
20241219,140500,2340780480,7920,7910,7920,7910,28
20241219,140400,2340558890,7920,7920,7920,7920,47
20241219,140300,2340186650,7910,7910,7910,7910,31
20241219,140200,2339941440,7870,7870,7870,7870,0
20241219,140100,2339941440,7870,7870,7870,7870,618
20241219,140000,2335077780,7870,7860,7870,7860,430
20241219,135900,2331697680,7860,7910,7920,7860,1004
20241219,135800,2323792150,7900,7920,7920,7900,18
20241219,135700,2323649930,7910,7910,7920,7910,33
20241219,135600,2323388890,7910,7870,7910,7870,23
20241219,135500,2323207840,7870,7920,7930,7870,2898
20241219,135400,2300370460,7920,7910,7920,7900,180
20241219,135300,2298947920,7900,7900,7900,7890,2253
20241219,135200,2281149930,7900,7900,7910,7900,785
20241219,135100,2274946430,7900,7910,7910,7900,967
20241219,135000,2267304500,7900,7910,7910,7900,937
20241219,134900,2259896930,7900,7930,7930,7900,6654
20241219,134800,2207223450,7940,7940,7940,7940,598
20241219,134700,2202475330,7940,7940,7940,7940,17
20241219,134600,2202340350,7950,7950,7950,7950,13
20241219,134500,2202237000,7950,7950,7950,7950,16
20241219,134400,2202109800,7950,7950,7950,7950,72
20241219,134300,2201537400,7950,7960,7980,7950,54
20241219,134200,2201108030,7940,7950,7980,7940,139
20241219,134100,2200002960,7950,7950,7950,7930,121
20241219,134000,2199041230,7950,7920,7950,7910,806
20241219,133900,2192665050,7910,7980,7980,7910,7885
20241219,133800,2130056890,7990,7990,7990,7990,0
20241219,133700,2130056890,7990,7980,7990,7980,51
20241219,133600,2129649820,7980,7980,7980,7980,87
20241219,133500,2128955560,7980,7980,7980,7980,12
20241219,133400,2128859800,7970,7970,7980,7970,16
20241219,133300,2128732140,7970,8000,8000,7950,3692
20241219,133200,2099309370,8040,8040,8040,8040,0
20241219,133100,2099309370,8040,8020,8060,7990,2320
20241219,133000,2080744920,8020,8080,8080,8020,200
20241219,132900,2079134920,8010,8030,8030,8010,923
20241219,132800,2071729460,8070,8070,8070,8070,0
20241219,132700,2071729460,8070,8070,8070,8070,0
20241219,132600,2071729460,8070,8070,8070,8070,100
20241219,132500,2070922460,8070,8040,8070,8030,150
20241219,132400,2069716500,8040,8050,8050,8040,136
20241219,132300,2068622930,8040,8040,8040,8040,310
20241219,132200,2066130530,8040,8040,8040,8040,12
20241219,132100,2066034050,8040,8050,8050,8040,345
20241219,132000,2063259350,8060,8040,8060,8040,136
20241219,131900,2062165190,8090,8090,8090,8090,0
20241219,131800,2062165190,8090,8090,8090,8090,0
20241219,131700,2062165190,8090,8040,8090,8040,98
20241219,131600,2061377220,8040,8070,8100,8040,52
20241219,131500,2060958850,8050,8050,8060,8040,580
20241219,131400,2056290220,8060,8070,8070,8060,427
20241219,131300,2052848200,8080,8110,8110,8080,149
20241219,131200,2051643940,8100,8110,8110,8080,61
20241219,131100,2051150740,8120,8120,8120,8120,0
20241219,131000,2051150740,8120,8090,8130,8090,38
20241219,130900,2050842970,8130,8100,8130,8100,3
20241219,130800,2050818640,8140,8140,8140,8140,1
20241219,130700,2050810500,8110,8110,8110,8110,13
20241219,130600,2050705070,8140,8140,8140,8140,274
20241219,130500,2048474710,8140,8140,8140,8100,91
20241219,130400,2047735970,8140,8140,8140,8140,0
20241219,130300,2047735970,8140,8100,8140,8100,18
20241219,130200,2047590130,8160,8110,8160,8100,337
20241219,130100,2044858760,8170,8170,8170,8110,164
20241219,130000,2043523550,8140,8130,8190,8130,1716
20241219,125900,2029508040,8140,8130,8140,8110,30
20241219,125800,2029264380,8110,8110,8110,8110,358
20241219,125700,2026361000,8110,8110,8110,8110,30
20241219,125600,2026117700,8110,8110,8110,8110,72
20241219,125500,2025533780,8110,8110,8110,8110,0
20241219,125400,2025533780,8110,8110,8110,8110,1
20241219,125300,2025525670,8100,8100,8150,8100,2251
20241219,125200,2007214860,8100,8100,8100,8100,1
20241219,125100,2007206760,8070,8070,8070,8070,28
20241219,125000,2006980800,8090,8090,8100,8090,102
20241219,124900,2006154630,8090,8090,8090,8090,1
20241219,124800,2006146540,8060,8070,8070,8060,38
20241219,124700,2005840160,8100,8100,8100,8100,0
20241219,124600,2005840160,8100,8090,8100,8090,41
20241219,124500,2005508460,8100,8060,8100,8060,1888
20241219,124400,1990233870,8060,8060,8060,8060,1
20241219,124300,1990225810,8060,8030,8060,8030,4
20241219,124200,1990193660,8030,8050,8050,8030,1222
20241219,124100,1980356960,8030,8030,8030,8030,2
20241219,124000,1980340900,8070,8070,8070,8070,0
20241219,123900,1980340900,8070,8020,8070,8020,4
20241219,123800,1980308710,8020,8020,8020,8020,108
20241219,123700,1979442550,8020,8020,8020,8020,0
20241219,123600,1979442550,8020,8020,8020,8020,11
20241219,123500,1979354330,8020,8020,8020,8020,29
20241219,123400,1979121750,8020,8020,8020,8020,124
20241219,123300,1978127270,8020,8030,8030,8020,106
20241219,123200,1977276920,8030,8030,8030,8030,0
20241219,123100,1977276920,8030,8030,8030,8030,24
20241219,123000,1977084200,8020,8020,8020,8020,1
20241219,122900,1977076180,8020,8030,8030,8020,38
20241219,122800,1976771050,8030,8030,8030,8030,1
20241219,122700,1976763020,8030,8030,8030,8030,0
20241219,122600,1976763020,8030,8070,8070,8030,250
20241219,122500,1974755480,8070,8050,8070,8050,104
20241219,122400,1973917210,8060,8060,8060,8060,0
20241219,122300,1973917210,8060,8060,8060,8060,345
20241219,122200,1971136510,8080,8080,8080,8080,0
20241219,122100,1971136510,8080,8080,8080,8080,0
20241219,122000,1971136510,8080,8080,8080,8080,288
20241219,121900,1968809470,8080,8070,8080,8020,460
20241219,121800,1965112290,8080,8080,8080,8080,107
20241219,121700,1964247730,8080,8060,8080,8060,3870
20241219,121600,1933038950,8060,8020,8060,8020,2326
20241219,121500,1914323470,8020,8010,8020,8010,8
20241219,121400,1914259340,8010,8010,8010,8010,31
20241219,121300,1914011030,8000,8000,8000,8000,34
20241219,121200,1913739030,8000,7990,8000,7990,4
20241219,121100,1913707060,7990,7990,7990,7990,25
20241219,121000,1913507310,8000,7990,8000,7990,18
20241219,120900,1913363480,8000,8000,8000,8000,0
20241219,120800,1913363480,8000,8000,8000,8000,45
20241219,120700,1913003480,8020,7970,8020,7970,212
20241219,120600,1911313740,8020,8020,8020,8020,1
20241219,120500,1911305720,7960,7980,7990,7950,4973
20241219,120400,1871712750,7980,7990,7990,7980,1770
20241219,120300,1857577190,8000,8000,8010,8000,1937
20241219,120200,1842081180,8000,8010,8010,8000,90
20241219,120100,1841360300,8010,8010,8010,8010,13
20241219,120000,1841256170,8010,8010,8010,8000,204
20241219,115900,1839624090,8030,8030,8030,8000,220
20241219,115800,1837864020,8000,8020,8030,8000,2365
20241219,115700,1818942880,8030,8020,8030,8020,80
20241219,115600,1818301270,8020,8020,8020,8020,1
20241219,115500,1818293250,8010,8010,8010,8010,3
20241219,115400,1818269220,8000,8020,8020,8000,1033
20241219,115300,1810001850,8020,8010,8020,8000,590
20241219,115200,1805278770,8010,8010,8020,8010,100
20241219,115100,1804477750,8010,8020,8020,8010,1576
20241219,115000,1791848520,8020,8030,8030,8020,21
20241219,114900,1791680080,8040,8030,8040,8020,233
20241219,114800,1789811360,8030,8030,8030,8030,0
20241219,114700,1789811360,8030,8030,8030,8030,1
20241219,114600,1789803330,8010,8050,8050,8010,2275
20241219,114500,1771521050,8080,8080,8080,8050,265
20241219,114400,1769387280,8050,8070,8070,8050,200
20241219,114300,1767776060,8090,8090,8090,8090,520
20241219,114200,1763569260,8110,8090,8110,8090,2
20241219,114100,1763553060,8090,8100,8100,8090,71
20241219,114000,1762978660,8120,8120,8120,8120,0
20241219,113900,1762978660,8120,8110,8120,8110,11
20241219,113800,1762889440,8110,8100,8110,8100,528
20241219,113700,1758612630,8100,8100,8100,8100,1
20241219,113600,1758604530,8090,8060,8090,8050,435
20241219,113500,1755085450,8050,8060,8060,8050,12
20241219,113400,1754988740,8080,8050,8080,8050,48
20241219,113300,1754601440,8050,8050,8080,8050,25
20241219,113200,1754400110,8050,8060,8060,8050,500
20241219,113100,1750374880,8080,8080,8080,8080,100
20241219,113000,1749566880,8100,8070,8100,8070,5
20241219,112900,1749526460,8060,8060,8060,8060,138
20241219,112800,1748414180,8100,8100,8100,8100,1
20241219,112700,1748406080,8090,8100,8100,8060,64
20241219,112600,1747888330,8100,8080,8110,8060,1295
20241219,112500,1737429600,8070,8070,8070,8070,0
20241219,112400,1737429600,8070,8070,8070,8070,0
20241219,112300,1737429600,8070,8080,8080,8070,197
20241219,112200,1735838860,8160,8110,8160,8110,570
20241219,112100,1731203270,8070,8090,8090,8070,34
20241219,112000,1730928660,8100,8100,8100,8100,34
20241219,111900,1730653260,8090,8080,8090,8080,22
20241219,111800,1730475300,8140,8140,8140,8140,0
20241219,111700,1730475300,8140,8060,8140,8060,535
20241219,111600,1726144390,8100,8100,8100,8100,0
20241219,111500,1726144390,8100,8100,8100,8100,0
20241219,111400,1726144390,8100,8070,8100,8070,3
20241219,111300,1726120150,8060,8060,8060,8060,150
20241219,111200,1724911150,8060,8040,8060,8040,112
20241219,111100,1724010440,8040,8080,8080,8040,2136
20241219,111000,1706778750,8080,8090,8100,8080,129
20241219,110900,1705735410,8090,8090,8090,8090,1
20241219,110800,1705727320,8080,8080,8080,8080,156
20241219,110700,1704466840,8100,8100,8100,8100,1
20241219,110600,1704458740,8070,8070,8070,8070,442
20241219,110500,1700891800,8080,8090,8090,8080,100
20241219,110400,1700083790,8100,8100,8100,8100,102
20241219,110300,1699257590,8110,8080,8110,8070,145
20241219,110200,1698086380,8080,8150,8150,8080,1607
20241219,110100,1685057160,8150,8150,8150,8110,995
20241219,110000,1676979580,8150,8110,8150,8110,213
20241219,105900,1675250280,8120,8140,8140,8120,707
20241219,105800,1669503090,8140,8110,8140,8110,1568
20241219,105700,1656756360,8110,8090,8110,8090,216
20241219,105600,1655005840,8090,8080,8090,8080,108
20241219,105500,1654132150,8080,8080,8090,8080,78
20241219,105400,1653501870,8080,8080,8080,8080,625
20241219,105300,1648451870,8090,8080,8090,8080,53
20241219,105200,1648023120,8090,8080,8090,8080,57
20241219,105100,1647562530,8080,8080,8080,8080,428
20241219,105000,1644104290,8080,8070,8080,8070,981
20241219,104900,1636179070,8080,8060,8080,8060,229
20241219,104800,1634332990,8080,8070,8080,8070,19
20241219,104700,1634179520,8080,8060,8080,8060,673
20241219,104600,1628749500,8060,8050,8060,8040,133
20241219,104500,1627678390,8040,8050,8050,8040,1056
20241219,104400,1619177670,8050,8050,8050,8040,3
20241219,104300,1619153530,8030,8020,8030,8020,70
20241219,104200,1618591840,8020,8010,8020,8010,1047
20241219,104100,1610195360,8020,8020,8020,8020,19
20241219,104000,1610042980,8020,8020,8020,8020,10
20241219,103900,1609962780,8020,8000,8020,8000,501
20241219,103800,1605954760,8000,8000,8000,8000,111
20241219,103700,1605066760,8000,7990,8000,7990,201
20241219,103600,1603460650,7990,7990,7990,7990,78
20241219,103500,1602837430,8000,8000,8000,8000,1
20241219,103400,1602829430,7990,7990,7990,7990,106
20241219,103300,1601982490,8000,8000,8000,8000,35
20241219,103200,1601702490,8000,8000,8000,8000,276
20241219,103100,1599494490,8000,7990,8000,7990,759
20241219,103000,1593427730,8000,8010,8010,8000,361
20241219,102900,1590539280,8000,7990,8010,7990,159
20241219,102800,1589268720,7990,8000,8010,7990,568
20241219,102700,1584728740,8010,8000,8010,8000,34
20241219,102600,1584456720,8000,8000,8000,7990,288
20241219,102500,1582152730,8010,8010,8010,8010,1
20241219,102400,1582144720,7990,8000,8000,7990,1572
20241219,102300,1569570390,7990,7990,7990,7990,35
20241219,102200,1569290740,8000,7990,8000,7990,251
20241219,102100,1567285240,8000,8000,8000,8000,402
20241219,102000,1564069240,7990,7990,7990,7980,1846
20241219,101900,1549322120,8000,8000,8000,8000,1933
20241219,101800,1533858120,8020,8010,8020,8000,325
20241219,101700,1531257770,8010,8020,8020,8010,645
20241219,101600,1526089460,8020,8020,8020,8000,126
20241219,101500,1525081060,8000,8010,8010,8000,1774
20241219,101400,1510880540,8020,8010,8020,8010,199
20241219,101300,1509286440,8010,8020,8020,8010,48
20241219,101200,1508901520,8020,8040,8040,8020,713
20241219,101100,1503182520,8040,8040,8040,8020,18
20241219,101000,1503037980,8020,8020,8020,8020,0
20241219,100900,1503037980,8020,8020,8020,8020,928
20241219,100800,1495595420,8020,8010,8020,8010,172
20241219,100700,1494215990,8020,8020,8020,8020,66
20241219,100600,1493686670,8020,8000,8020,8000,30
20241219,100500,1493446270,8000,8000,8000,8000,638
20241219,100400,1488342270,8000,7990,8010,7980,1938
20241219,100300,1472846270,7990,7990,7990,7990,515
20241219,100200,1468731420,7990,8000,8000,7990,871
20241219,100100,1461769020,8000,8000,8000,8000,3050
20241219,100000,1437369020,8000,8030,8030,8000,10471
20241219,095900,1353409000,8050,8040,8050,8040,1435
20241219,095800,1341871590,8040,8050,8050,8040,601
20241219,095700,1337038540,8050,8060,8060,8050,161
20241219,095600,1335741290,8050,8050,8050,8050,19
20241219,095500,1335588340,8060,8050,8080,8050,65
20241219,095400,1335064690,8060,8070,8080,8050,1308
20241219,095300,1324514330,8070,8050,8070,8050,201
20241219,095200,1322896260,8060,8040,8070,8040,23
20241219,095100,1322710990,8040,8050,8060,8040,442
20241219,095000,1319155140,8050,8050,8050,8050,50
20241219,094900,1318752640,8070,8050,8070,8040,257
20241219,094800,1316684520,8050,8050,8050,8050,56
20241219,094700,1316233720,8040,8050,8060,8040,2176
20241219,094600,1298724960,8060,8080,8080,8050,3766
20241219,094500,1268381040,8070,8070,8070,8070,202
20241219,094400,1266750900,8070,8080,8100,8070,801
20241219,094300,1260283660,8090,8080,8090,8080,199
20241219,094200,1258675690,8090,8090,8090,8090,438
20241219,094100,1255132270,8090,8060,8090,8050,618
20241219,094000,1250141610,8060,8060,8080,8050,398
20241219,093900,1246934370,8070,8070,8070,8070,48
20241219,093800,1246547010,8070,8060,8070,8050,875
20241219,093700,1239501590,8070,8080,8080,8070,306
20241219,093600,1237029720,8080,8070,8080,8060,814
20241219,093500,1230454510,8070,8070,8070,8060,164
20241219,093400,1229131280,8070,8070,8070,8050,408
20241219,093300,1225838910,8080,8080,8080,8060,629
20241219,093200,1220766590,8050,8040,8050,8040,426
20241219,093100,1217338510,8030,8040,8040,8030,835
20241219,093000,1210627420,8050,8050,8050,8040,408
20241219,092900,1207346740,8050,8020,8050,8020,276
20241219,092800,1205128480,8020,8040,8040,8020,833
20241219,092700,1198445030,8030,8040,8040,8030,1188
20241219,092600,1188901090,8020,8030,8060,8020,2911
20241219,092500,1165530270,8040,8040,8080,8040,1020
20241219,092400,1157328990,8030,8040,8070,8010,2124
20241219,092300,1140282400,8030,8080,8080,8030,1706
20241219,092200,1126539690,8080,8050,8080,8050,960
20241219,092100,1118802190,8050,8070,8070,8050,690
20241219,092000,1113243460,8070,8070,8080,8050,2036
20241219,091900,1096836140,8080,8080,8100,8080,1180
20241219,091800,1087288820,8080,8050,8110,8050,89
20241219,091700,1086571190,8060,8100,8120,8060,2422
20241219,091600,1066992900,8120,8120,8120,8090,715
20241219,091500,1061203370,8110,8100,8130,8090,1523
20241219,091400,1048852100,8100,8100,8100,8090,741
20241219,091300,1042850610,8100,8040,8100,8040,3210
20241219,091200,1016908000,8040,8040,8060,8020,2302
20241219,091100,998427400,8040,8060,8060,8000,11573
20241219,091000,905735510,8030,8080,8080,8030,4390
20241219,090900,870403750,8080,8110,8130,8080,6259
20241219,090800,819729050,8110,8130,8150,8100,1603
20241219,090700,806701860,8100,8160,8160,8100,5443
20241219,090600,762494760,8150,8170,8240,8130,8103
20241219,090500,696188630,8180,8180,8220,8170,3223
20241219,090400,669762440,8220,8180,8230,8170,7526
20241219,090300,608090270,8180,8150,8250,8140,14662
20241219,090200,487875430,8130,8090,8140,8080,6861
20241219,090100,432245750,8080,8100,8200,8050,11879
20241219,090000,335514510,8070,8000,8200,7920,41625