KissMeData/035760/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191900,2736378400,60700,60700,60700,60700,985
20241219,191800,2736378400,60700,60700,60700,60700,0
20241219,191700,2736378400,60700,60700,60700,60700,0
20241219,191600,2736378400,60700,60700,60700,60700,0
20241219,191500,2736378400,60700,60700,60700,60700,0
20241219,191400,2736378400,60700,60700,60700,60700,0
20241219,191300,2736378400,60700,60700,60700,60700,0
20241219,191200,2736378400,60700,60700,60700,60700,0
20241219,191100,2736378400,60700,60700,60700,60700,0
20241219,191000,2736378400,60700,60700,60700,60700,0
20241219,190900,2736378400,60700,60700,60700,60700,0
20241219,190800,2736378400,60700,60700,60700,60700,0
20241219,190700,2736378400,60700,60700,60700,60700,0
20241219,190600,2736378400,60700,60700,60700,60700,0
20241219,190500,2736378400,60700,60700,60700,60700,0
20241219,190400,2736378400,60700,60700,60700,60700,0
20241219,190300,2736378400,60700,60700,60700,60700,0
20241219,190200,2736378400,60700,60700,60700,60700,0
20241219,190100,2736378400,60700,60700,60700,60700,0
20241219,190000,2736378400,60700,60700,60700,60700,0
20241219,185900,2736378400,60700,60700,60700,60700,0
20241219,185800,2736378400,60700,60700,60700,60700,0
20241219,185700,2736378400,60700,60700,60700,60700,0
20241219,185600,2736378400,60700,60700,60700,60700,0
20241219,185500,2736378400,60700,60700,60700,60700,0
20241219,185400,2736378400,60700,60700,60700,60700,0
20241219,185300,2736378400,60700,60700,60700,60700,0
20241219,185200,2736378400,60700,60700,60700,60700,0
20241219,185100,2736378400,60700,60700,60700,60700,0
20241219,185000,2736378400,60700,60700,60700,60700,0
20241219,184900,2736378400,60700,60700,60700,60700,985
20241219,184800,2736378400,60700,60700,60700,60700,0
20241219,184700,2736378400,60700,60700,60700,60700,0
20241219,184600,2736378400,60700,60700,60700,60700,0
20241219,184500,2736378400,60700,60700,60700,60700,0
20241219,184400,2736378400,60700,60700,60700,60700,0
20241219,184300,2736378400,60700,60700,60700,60700,0
20241219,184200,2736378400,60700,60700,60700,60700,0
20241219,184100,2736378400,60700,60700,60700,60700,0
20241219,184000,2736378400,60700,60700,60700,60700,0
20241219,183900,2736378400,60700,60700,60700,60700,0
20241219,183800,2736378400,60700,60700,60700,60700,0
20241219,183700,2736378400,60700,60700,60700,60700,0
20241219,183600,2736378400,60700,60700,60700,60700,0
20241219,183500,2736378400,60700,60700,60700,60700,0
20241219,183400,2736378400,60700,60700,60700,60700,0
20241219,183300,2736378400,60700,60700,60700,60700,0
20241219,183200,2736378400,60700,60700,60700,60700,0
20241219,183100,2736378400,60700,60700,60700,60700,0
20241219,183000,2736378400,60700,60700,60700,60700,0
20241219,182900,2736378400,60700,60700,60700,60700,0
20241219,182800,2736378400,60700,60700,60700,60700,0
20241219,182700,2736378400,60700,60700,60700,60700,0
20241219,182600,2736378400,60700,60700,60700,60700,0
20241219,182500,2736378400,60700,60700,60700,60700,0
20241219,182400,2736378400,60700,60700,60700,60700,0
20241219,182300,2736378400,60700,60700,60700,60700,0
20241219,182200,2736378400,60700,60700,60700,60700,0
20241219,182100,2736378400,60700,60700,60700,60700,0
20241219,182000,2736378400,60700,60700,60700,60700,0
20241219,181900,2736378400,60700,60700,60700,60700,985
20241219,181800,2736378400,60700,60700,60700,60700,0
20241219,181700,2736378400,60700,60700,60700,60700,0
20241219,181600,2736378400,60700,60700,60700,60700,0
20241219,181500,2736378400,60700,60700,60700,60700,0
20241219,181400,2736378400,60700,60700,60700,60700,0
20241219,181300,2736378400,60700,60700,60700,60700,0
20241219,181200,2736378400,60700,60700,60700,60700,0
20241219,181100,2736378400,60700,60700,60700,60700,0
20241219,181000,2736378400,60700,60700,60700,60700,0
20241219,180900,2736378400,60700,60700,60700,60700,0
20241219,180800,2736378400,60700,60700,60700,60700,0
20241219,180700,2736378400,60700,60700,60700,60700,0
20241219,180600,2736378400,60700,60700,60700,60700,0
20241219,180500,2736378400,60700,60700,60700,60700,0
20241219,180400,2736378400,60700,60700,60700,60700,0
20241219,180300,2736378400,60700,60700,60700,60700,0
20241219,180200,2736378400,60700,60700,60700,60700,0
20241219,180100,2736378400,60700,60700,60700,60700,0
20241219,180000,2736378400,60700,60700,60700,60700,0
20241219,175900,2736378400,60700,60700,60700,60700,0
20241219,175800,2736378400,60700,60700,60700,60700,0
20241219,175700,2736378400,60700,60700,60700,60700,0
20241219,175600,2736378400,60700,60700,60700,60700,0
20241219,175500,2736378400,60700,60700,60700,60700,0
20241219,175400,2736378400,60700,60700,60700,60700,0
20241219,175300,2736378400,60700,60700,60700,60700,0
20241219,175200,2736378400,60700,60700,60700,60700,0
20241219,175100,2736378400,60700,60700,60700,60700,0
20241219,175000,2736378400,60700,60700,60700,60700,0
20241219,174900,2736378400,60700,60700,60700,60700,985
20241219,174800,2736378400,60700,60700,60700,60700,0
20241219,174700,2736378400,60700,60700,60700,60700,0
20241219,174600,2736378400,60700,60700,60700,60700,0
20241219,174500,2736378400,60700,60700,60700,60700,0
20241219,174400,2736378400,60700,60700,60700,60700,0
20241219,174300,2736378400,60700,60700,60700,60700,0
20241219,174200,2736378400,60700,60700,60700,60700,0
20241219,174100,2736378400,60700,60700,60700,60700,0
20241219,174000,2736378400,60700,60700,60700,60700,0
20241219,173900,2736378400,60700,60700,60700,60700,0
20241219,173800,2736378400,60700,60700,60700,60700,0
20241219,173700,2736378400,60700,60700,60700,60700,0
20241219,173600,2736378400,60700,60700,60700,60700,0
20241219,173500,2736378400,60700,60700,60700,60700,0
20241219,173400,2736378400,60700,60700,60700,60700,0
20241219,173300,2736378400,60700,60700,60700,60700,0
20241219,173200,2736378400,60700,60700,60700,60700,0
20241219,173100,2736378400,60700,60700,60700,60700,0
20241219,173000,2736378400,60700,60700,60700,60700,0
20241219,172900,2736378400,60700,60700,60700,60700,0
20241219,172800,2736378400,60700,60700,60700,60700,0
20241219,172700,2736378400,60700,60700,60700,60700,0
20241219,172600,2736378400,60700,60700,60700,60700,0
20241219,172500,2736378400,60700,60700,60700,60700,0
20241219,172400,2736378400,60700,60700,60700,60700,0
20241219,172300,2736378400,60700,60700,60700,60700,0
20241219,172200,2736378400,60700,60700,60700,60700,0
20241219,172100,2736378400,60700,60700,60700,60700,0
20241219,172000,2736378400,60700,60700,60700,60700,0
20241219,171900,2736378400,60700,60700,60700,60700,985
20241219,171800,2736378400,60700,60700,60700,60700,0
20241219,171700,2736378400,60700,60700,60700,60700,0
20241219,171600,2736378400,60700,60700,60700,60700,0
20241219,171500,2736378400,60700,60700,60700,60700,0
20241219,171400,2736378400,60700,60700,60700,60700,0
20241219,171300,2736378400,60700,60700,60700,60700,0
20241219,171200,2736378400,60700,60700,60700,60700,0
20241219,171100,2736378400,60700,60700,60700,60700,0
20241219,171000,2736378400,60700,60700,60700,60700,0
20241219,170900,2736378400,60700,60700,60700,60700,0
20241219,170800,2736378400,60700,60700,60700,60700,0
20241219,170700,2736378400,60700,60700,60700,60700,0
20241219,170600,2736378400,60700,60700,60700,60700,0
20241219,170500,2736378400,60700,60700,60700,60700,0
20241219,170400,2736378400,60700,60700,60700,60700,0
20241219,170300,2736378400,60700,60700,60700,60700,0
20241219,170200,2736378400,60700,60700,60700,60700,0
20241219,170100,2736378400,60700,60700,60700,60700,0
20241219,170000,2736378400,60700,60700,60700,60700,0
20241219,165900,2736378400,60700,60700,60700,60700,0
20241219,165800,2736378400,60700,60700,60700,60700,0
20241219,165700,2736378400,60700,60700,60700,60700,0
20241219,165600,2736378400,60700,60700,60700,60700,0
20241219,165500,2736378400,60700,60700,60700,60700,0
20241219,165400,2736378400,60700,60700,60700,60700,0
20241219,165300,2736378400,60700,60700,60700,60700,0
20241219,165200,2736378400,60700,60700,60700,60700,0
20241219,165100,2736378400,60700,60700,60700,60700,0
20241219,165000,2736378400,60700,60700,60700,60700,0
20241219,164900,2736378400,60700,60700,60700,60700,985
20241219,164800,2736378400,60700,60700,60700,60700,0
20241219,164700,2736378400,60700,60700,60700,60700,0
20241219,164600,2736378400,60700,60700,60700,60700,0
20241219,164500,2736378400,60700,60700,60700,60700,0
20241219,164400,2736378400,60700,60700,60700,60700,0
20241219,164300,2736378400,60700,60700,60700,60700,0
20241219,164200,2736378400,60700,60700,60700,60700,0
20241219,164100,2736378400,60700,60700,60700,60700,0
20241219,164000,2736378400,60700,60700,60700,60700,0
20241219,163900,2736378400,60700,60700,60700,60700,0
20241219,163800,2736378400,60700,60700,60700,60700,0
20241219,163700,2736378400,60700,60700,60700,60700,0
20241219,163600,2736378400,60700,60700,60700,60700,0
20241219,163500,2736378400,60700,60700,60700,60700,0
20241219,163400,2736378400,60700,60700,60700,60700,0
20241219,163300,2736378400,60700,60700,60700,60700,0
20241219,163200,2736378400,60700,60700,60700,60700,0
20241219,163100,2736378400,60700,60700,60700,60700,0
20241219,163000,2736378400,60700,60700,60700,60700,0
20241219,162900,2736378400,60700,60700,60700,60700,0
20241219,162800,2736378400,60700,60700,60700,60700,0
20241219,162700,2736378400,60700,60700,60700,60700,0
20241219,162600,2736378400,60700,60700,60700,60700,0
20241219,162500,2736378400,60700,60700,60700,60700,0
20241219,162400,2736378400,60700,60700,60700,60700,0
20241219,162300,2736378400,60700,60700,60700,60700,0
20241219,162200,2736378400,60700,60700,60700,60700,0
20241219,162100,2736378400,60700,60700,60700,60700,0
20241219,162000,2736378400,60700,60700,60700,60700,0
20241219,161900,2736378400,60700,60700,60700,60700,985
20241219,161800,2736378400,60700,60700,60700,60700,0
20241219,161700,2736378400,60700,60700,60700,60700,0
20241219,161600,2736378400,60700,60700,60700,60700,0
20241219,161500,2736378400,60700,60700,60700,60700,0
20241219,161400,2736378400,60700,60700,60700,60700,0
20241219,161300,2736378400,60700,60700,60700,60700,0
20241219,161200,2736378400,60700,60700,60700,60700,0
20241219,161100,2736378400,60700,60700,60700,60700,0
20241219,161000,2736378400,60700,60700,60700,60700,0
20241219,160900,2736378400,60700,60700,60700,60700,0
20241219,160800,2736378400,60700,60700,60700,60700,0
20241219,160700,2736378400,60700,60700,60700,60700,0
20241219,160600,2736378400,60700,60700,60700,60700,0
20241219,160500,2736378400,60700,60700,60700,60700,0
20241219,160400,2736378400,60700,60700,60700,60700,0
20241219,160300,2736378400,60700,60700,60700,60700,0
20241219,160200,2736378400,60700,60700,60700,60700,0
20241219,160100,2736378400,60700,60700,60700,60700,0
20241219,160000,2736378400,60700,60700,60700,60700,0
20241219,155900,2736378400,60700,60700,60700,60700,0
20241219,155800,2736378400,60700,60700,60700,60700,0
20241219,155700,2736378400,60700,60700,60700,60700,0
20241219,155600,2736378400,60700,60700,60700,60700,0
20241219,155500,2736378400,60700,60700,60700,60700,0
20241219,155400,2736378400,60700,60700,60700,60700,0
20241219,155300,2736378400,60700,60700,60700,60700,0
20241219,155200,2736378400,60700,60700,60700,60700,0
20241219,155100,2736378400,60700,60700,60700,60700,0
20241219,155000,2736378400,60700,60700,60700,60700,0
20241219,154900,2736378400,60700,60700,60700,60700,985
20241219,154800,2736378400,60700,60700,60700,60700,0
20241219,154700,2736378400,60700,60700,60700,60700,0
20241219,154600,2736378400,60700,60700,60700,60700,0
20241219,154500,2736378400,60700,60700,60700,60700,0
20241219,154400,2736378400,60700,60700,60700,60700,0
20241219,154300,2736378400,60700,60700,60700,60700,0
20241219,154200,2736378400,60700,60700,60700,60700,0
20241219,154100,2736378400,60700,60700,60700,60700,0
20241219,154000,2736378400,60700,60700,60700,60700,0
20241219,153900,2736378400,60700,60700,60700,60700,0
20241219,153800,2736378400,60700,60700,60700,60700,0
20241219,153700,2736378400,60700,60700,60700,60700,0
20241219,153600,2736378400,60700,60700,60700,60700,0
20241219,153500,2736378400,60700,60700,60700,60700,0
20241219,153400,2736378400,60700,60700,60700,60700,0
20241219,153300,2736378400,60700,60700,60700,60700,0
20241219,153200,2736378400,60700,60700,60700,60700,0
20241219,153100,2736378400,60700,60700,60700,60700,0
20241219,153000,2736378400,60700,60700,60700,60700,985
20241219,152900,2676588900,60700,60700,60700,60700,0
20241219,152800,2676588900,60700,60700,60700,60700,0
20241219,152700,2676588900,60700,60700,60700,60700,0
20241219,152600,2676588900,60700,60700,60700,60700,0
20241219,152500,2676588900,60700,60700,60700,60700,0
20241219,152400,2676588900,60700,60700,60700,60700,0
20241219,152300,2676588900,60700,60700,60700,60700,0
20241219,152200,2676588900,60700,60700,60700,60700,0
20241219,152100,2676588900,60700,60700,60700,60700,0
20241219,152000,2676588900,60700,60700,60700,60700,0
20241219,151900,2676588900,60700,60800,60800,60700,475
20241219,151800,2647754300,60700,60900,60900,60700,156
20241219,151700,2638281000,60900,60900,60900,60800,65
20241219,151600,2634324500,60900,61000,61000,60900,308
20241219,151500,2615565100,61000,61100,61100,60900,123
20241219,151400,2608060900,61100,61000,61100,61000,52
20241219,151300,2604886700,61000,61000,61100,61000,32
20241219,151200,2602934500,61000,61100,61100,61000,61
20241219,151100,2599210100,61100,61000,61100,61000,100
20241219,151000,2593110000,61000,61000,61000,60800,29
20241219,150900,2591341600,61000,60900,61000,60800,163
20241219,150800,2581404100,60900,60900,61000,60900,39
20241219,150700,2579028700,60900,61000,61000,60800,63
20241219,150600,2575190700,61000,60900,61000,60800,106
20241219,150500,2568735400,60900,60900,60900,60900,42
20241219,150400,2566177600,60900,60900,60900,60800,90
20241219,150300,2560697400,60900,60800,60900,60800,34
20241219,150200,2558627600,60800,60900,60900,60800,60
20241219,150100,2554973700,60900,60700,60900,60700,361
20241219,150000,2533025000,60800,60800,60800,60800,59
20241219,145900,2529437800,60800,60800,60800,60800,67
20241219,145800,2525364200,60800,60800,60800,60800,45
20241219,145700,2522628200,60800,60800,60800,60800,29
20241219,145600,2520865000,60800,60800,60800,60800,87
20241219,145500,2515575400,60800,60700,60800,60700,29
20241219,145400,2513812300,60800,60800,60800,60800,87
20241219,145300,2508522700,60800,60800,60800,60700,135
20241219,145200,2500321700,60800,60800,60900,60800,51
20241219,145100,2497220800,60800,60900,60900,60800,225
20241219,145000,2483533700,60900,60900,60900,60900,40
20241219,144900,2481097700,60900,60900,60900,60900,74
20241219,144800,2476591100,60900,60900,60900,60800,159
20241219,144700,2466909000,60900,60900,60900,60900,50
20241219,144600,2463864000,60900,60900,60900,60800,100
20241219,144500,2457777300,60900,60900,60900,60900,27
20241219,144400,2456133000,60900,61000,61000,60900,95
20241219,144300,2450340500,61000,61000,61000,60900,36
20241219,144200,2448145500,61000,60900,61000,60800,56
20241219,144100,2444733300,60900,60800,60900,60800,135
20241219,144000,2436519300,60800,60800,60800,60800,43
20241219,143900,2433904900,60800,60900,60900,60800,103
20241219,143800,2427640400,61000,61000,61000,60800,169
20241219,143700,2417349200,61000,61000,61000,61000,42
20241219,143600,2414787200,61000,60900,61000,60900,51
20241219,143500,2411679000,60900,60800,60900,60800,87
20241219,143400,2406385200,60800,60700,60800,60700,111
20241219,143300,2399636700,60800,60900,60900,60700,313
20241219,143200,2380609500,60900,60900,60900,60900,28
20241219,143100,2378904300,60900,60900,60900,60900,87
20241219,143000,2373606000,60800,60800,60900,60800,33
20241219,142900,2371597100,60900,61000,61000,60900,74
20241219,142800,2367088000,61000,60900,61000,60900,144
20241219,142700,2358312100,61000,60900,61000,60900,52
20241219,142600,2355140900,60900,60900,61000,60900,121
20241219,142500,2347766000,60900,61000,61000,60900,95
20241219,142400,2341976800,60900,60800,60900,60800,9
20241219,142300,2341428800,60900,61100,61100,60900,93
20241219,142200,2335757700,61100,61100,61100,61100,103
20241219,142100,2329464400,61100,61000,61100,61000,33
20241219,142000,2327448900,61000,61100,61100,61000,43
20241219,141900,2324821700,61000,61100,61100,61000,26
20241219,141800,2323233600,61100,61000,61100,60900,107
20241219,141700,2316699500,61100,61100,61100,60900,76
20241219,141600,2312069300,61100,61100,61100,61100,82
20241219,141500,2307059100,61000,61100,61100,61000,26
20241219,141400,2305470700,61100,61000,61100,61000,59
20241219,141300,2301867400,61000,60900,61000,60800,252
20241219,141200,2286497200,60900,61000,61000,60900,156
20241219,141100,2276996700,61000,61000,61000,61000,45
20241219,141000,2274251700,61000,60900,61000,60900,10
20241219,140900,2273642600,61000,61000,61000,61000,7
20241219,140800,2273215600,61000,61000,61000,61000,42
20241219,140700,2270653600,61000,61000,61000,60900,7
20241219,140600,2270226800,61000,60900,61000,60900,42
20241219,140500,2267664900,61000,61000,61000,61000,4
20241219,140400,2267420900,60900,61000,61100,60900,100
20241219,140300,2261322300,61100,61100,61100,61100,47
20241219,140200,2258450600,61100,61100,61100,61100,2
20241219,140100,2258328400,61100,61100,61100,61000,48
20241219,140000,2255395800,61100,61100,61100,61100,15
20241219,135900,2254479300,61100,61000,61100,61000,25
20241219,135800,2252953900,61000,60900,61000,60900,59
20241219,135700,2249355200,61000,61000,61000,60900,10
20241219,135600,2248745900,61000,61000,61100,61000,45
20241219,135500,2246000800,61000,61000,61000,61000,7
20241219,135400,2245573800,61000,61000,61000,61000,22
20241219,135300,2244231800,61000,61100,61100,61000,51
20241219,135200,2241120600,61000,61000,61000,61000,30
20241219,135100,2239290600,60900,60900,61000,60800,52
20241219,135000,2236124400,60900,61100,61100,60900,4
20241219,134900,2235880500,61100,61100,61100,61000,4
20241219,134800,2235636300,61000,61000,61000,61000,41
20241219,134700,2233135300,61100,61100,61100,60900,127
20241219,134600,2225380300,61100,61100,61100,61100,46
20241219,134500,2222569700,60900,61000,61100,60900,55
20241219,134400,2219211900,61100,61100,61100,61100,93
20241219,134300,2213529600,61100,61000,61100,60900,19
20241219,134200,2212371000,60900,61100,61100,60900,249
20241219,134100,2197202900,61300,61100,61300,61100,56
20241219,134000,2193780700,61100,61400,61400,61100,484
20241219,133900,2164133700,61300,61400,61500,61300,367
20241219,133800,2141596500,61700,61500,61700,61300,481
20241219,133700,2112008500,61400,61400,61600,61400,924
20241219,133600,2055196500,61500,61300,61500,61300,400
20241219,133500,2030604000,61300,61300,61500,61300,493
20241219,133400,2000330200,61300,61300,61400,61300,285
20241219,133300,1982843900,61300,61100,61300,61100,807
20241219,133200,1933435200,61100,60900,61100,60900,879
20241219,133100,1879791500,60900,60900,60900,60700,504
20241219,133000,1849126100,60900,60700,60900,60600,163
20241219,132900,1839205400,60700,60700,60700,60700,0
20241219,132800,1839205400,60700,60700,60900,60600,182
20241219,132700,1828161100,60700,60700,60700,60700,1
20241219,132600,1828100400,60700,60800,60800,60600,214
20241219,132500,1815120400,60800,60700,60800,60700,67
20241219,132400,1811047100,60700,60800,60800,60700,8
20241219,132300,1810561300,60800,60700,60800,60700,12
20241219,132200,1809832700,60700,60600,60700,60600,4
20241219,132100,1809590100,60600,60600,60600,60600,182
20241219,132000,1798560900,60700,60700,60700,60600,47
20241219,131900,1795708100,60700,60800,60800,60700,15
20241219,131800,1794797500,60800,60800,60900,60800,45
20241219,131700,1792061300,60800,60800,60800,60800,4
20241219,131600,1791818100,60800,60800,60800,60800,3
20241219,131500,1791635700,60800,60800,60800,60800,41
20241219,131400,1789142900,60800,60800,60900,60800,13
20241219,131300,1788351500,60700,60700,60700,60600,60
20241219,131200,1784710500,60600,60700,60700,60600,11
20241219,131100,1784043500,60600,60800,60800,60600,113
20241219,131000,1777184600,60800,60700,60800,60700,69
20241219,130900,1772990300,60800,60700,60800,60700,3
20241219,130800,1772808100,60800,60800,60800,60800,41
20241219,130700,1770315300,60800,60800,60800,60800,1
20241219,130600,1770254500,60800,60700,60800,60700,4
20241219,130500,1770011600,60800,60800,60800,60700,64
20241219,130400,1766121200,60800,60900,60900,60800,55
20241219,130300,1762777100,60900,60900,60900,60800,45
20241219,130200,1760036900,60900,60900,60900,60900,14
20241219,130100,1759184300,60900,60900,60900,60900,27
20241219,130000,1757540000,60900,60800,60900,60800,10
20241219,125900,1756931900,60800,60700,60800,60700,236
20241219,125800,1742583200,60700,60700,60700,60700,7
20241219,125700,1742158300,60800,60700,60800,60700,62
20241219,125600,1738390600,60700,60700,60700,60600,64
20241219,125500,1734505900,60700,60700,60700,60700,62
20241219,125400,1730742500,60700,60700,60700,60700,2
20241219,125300,1730621100,60700,60800,60800,60700,84
20241219,125200,1725521300,60800,60700,60800,60700,47
20241219,125100,1722664300,60800,60800,60800,60800,2
20241219,125000,1722542700,60800,60800,60800,60800,43
20241219,124900,1719928300,60700,60700,60700,60700,2
20241219,124800,1719806900,60800,60800,60800,60800,2
20241219,124700,1719685300,60700,60600,60700,60600,18
20241219,124600,1718593100,60700,60700,60700,60700,0
20241219,124500,1718593100,60700,60700,60700,60700,43
20241219,124400,1715983000,60700,60700,60700,60700,3
20241219,124300,1715800900,60700,60700,60700,60700,39
20241219,124200,1713433600,60700,60700,60700,60700,42
20241219,124100,1710884200,60700,60700,60700,60700,24
20241219,124000,1709427400,60700,60600,60700,60600,109
20241219,123900,1702811200,60600,60500,60600,60500,136
20241219,123800,1694569700,60600,60600,60600,60500,25
20241219,123700,1693055300,60600,60500,60600,60500,42
20241219,123600,1690510200,60600,60600,60600,60600,0
20241219,123500,1690510200,60600,60600,60600,60600,45
20241219,123400,1687783200,60500,60500,60500,60500,4
20241219,123300,1687541200,60500,60500,60500,60500,13
20241219,123200,1686754700,60500,60500,60600,60500,65
20241219,123100,1682818000,60500,60500,60500,60500,11
20241219,123000,1682152500,60500,60600,60600,60500,43
20241219,122900,1679546800,60500,60500,60500,60500,2
20241219,122800,1679425800,60500,60500,60500,60500,101
20241219,122700,1673315300,60500,60500,60500,60400,408
20241219,122600,1648634900,60500,60500,60600,60500,45
20241219,122500,1645912300,60600,60600,60700,60600,262
20241219,122400,1630031000,60500,60500,60500,60500,1
20241219,122300,1629970500,60600,60500,60700,60500,107
20241219,122200,1623477300,60500,60600,60600,60500,49
20241219,122100,1620508400,60600,60600,60600,60500,134
20241219,122000,1612389200,60600,60700,60700,60600,48
20241219,121900,1609476100,60600,60700,60700,60600,61
20241219,121800,1605773700,60700,60700,60700,60700,17
20241219,121700,1604741800,60700,60700,60700,60700,7
20241219,121600,1604316900,60700,60700,60700,60700,0
20241219,121500,1604316900,60700,60600,60700,60600,10
20241219,121400,1603710800,60600,60700,60700,60600,50
20241219,121300,1600680700,60600,60500,60600,60500,111
20241219,121200,1593965100,60700,60800,60800,60700,54
20241219,121100,1590686100,60800,60700,60800,60600,128
20241219,121000,1582918400,60700,60600,60700,60600,50
20241219,120900,1579884300,60600,60600,60700,60600,13
20241219,120800,1579096400,60700,60700,60700,60700,5
20241219,120700,1578792900,60800,60700,60800,60700,68
20241219,120600,1574659500,60700,60600,60700,60600,10
20241219,120500,1574053100,60700,60600,60700,60600,9
20241219,120400,1573507000,60700,60700,60700,60700,42
20241219,120300,1570957600,60700,60700,60700,60700,3
20241219,120200,1570775500,60600,60600,60600,60600,7
20241219,120100,1570351300,60500,60600,60600,60500,2
20241219,120000,1570230200,60600,60600,60600,60600,14
20241219,115900,1569381800,60600,60600,60600,60500,49
20241219,115800,1566412900,60600,60600,60600,60500,53
20241219,115700,1563201200,60600,60600,60600,60600,72
20241219,115600,1558838000,60600,60600,60600,60600,2
20241219,115500,1558716800,60600,60600,60600,60600,1
20241219,115400,1558656200,60600,60500,60600,60500,61
20241219,115300,1554961500,60500,60500,60500,60500,5
20241219,115200,1554659000,60600,60500,60600,60500,75
20241219,115100,1550116000,60500,60500,60500,60500,9
20241219,115000,1549571500,60500,60500,60500,60500,3
20241219,114900,1549390000,60500,60500,60500,60500,50
20241219,114800,1546365000,60400,60500,60500,60400,2
20241219,114700,1546244100,60500,60500,60500,60500,41
20241219,114600,1543763600,60500,60500,60500,60500,25
20241219,114500,1542251100,60400,60500,60500,60400,22
20241219,114400,1540922100,60500,60500,60500,60500,68
20241219,114300,1536808100,60400,60500,60500,60400,53
20241219,114200,1533605600,60500,60600,60600,60500,97
20241219,114100,1527732900,60600,60600,60600,60600,1
20241219,114000,1527672300,60500,60600,60600,60500,5
20241219,113900,1527369600,60500,60500,60500,60500,25
20241219,113800,1525857100,60600,60500,60600,60500,14
20241219,113700,1525008800,60500,60500,60700,60500,206
20241219,113600,1512543200,60400,60400,60500,60400,29
20241219,113500,1510790500,60400,60500,60500,60400,207
20241219,113400,1498286200,60500,60500,60500,60400,60
20241219,113300,1494656500,60500,60500,60700,60400,285
20241219,113200,1477393400,60600,60600,60600,60600,44
20241219,113100,1474727000,60600,60600,60600,60600,1
20241219,113000,1474666400,60600,60600,60600,60600,2
20241219,112900,1474545200,60600,60600,60600,60600,42
20241219,112800,1472000000,60600,60600,60600,60600,50
20241219,112700,1468970000,60600,60600,60700,60600,59
20241219,112600,1465394500,60600,60600,60600,60600,6
20241219,112500,1465030900,60600,60600,60600,60600,31
20241219,112400,1463152300,60600,60600,60600,60600,46
20241219,112300,1460364700,60600,60500,60600,60500,14
20241219,112200,1459517500,60500,60600,60600,60500,44
20241219,112100,1456851200,60600,60600,60600,60600,1
20241219,112000,1456790600,60600,60500,60600,60500,8
20241219,111900,1456306400,60500,60600,60600,60500,42
20241219,111800,1453761300,60600,60600,60600,60600,1
20241219,111700,1453700700,60600,60500,60600,60500,83
20241219,111600,1448679100,60400,60500,60500,60400,20
20241219,111500,1447469300,60500,60400,60500,60400,485
20241219,111400,1418168000,60500,60500,60600,60500,122
20241219,111300,1410782700,60500,60600,60600,60500,68
20241219,111200,1406668600,60600,60500,60600,60500,5
20241219,111100,1406366000,60500,60500,60500,60500,129
20241219,111000,1398561500,60500,60600,60600,60500,199
20241219,110900,1386518900,60600,60600,60600,60600,15
20241219,110800,1385609900,60600,60600,60600,60600,101
20241219,110700,1379489300,60500,60500,60500,60500,30
20241219,110600,1377674300,60600,60600,60600,60500,44
20241219,110500,1375008000,60600,60600,60600,60500,4
20241219,110400,1374765800,60600,60500,60600,60400,1020
20241219,110300,1313107300,60500,60600,60600,60500,584
20241219,110200,1277719000,60700,60700,60700,60700,4
20241219,110100,1277476200,60700,60600,60700,60600,172
20241219,110000,1267036500,60700,60700,60700,60700,168
20241219,105900,1256838900,60800,60800,60900,60700,189
20241219,105800,1245358700,60800,61300,61300,60800,900
20241219,105700,1190484900,61300,61400,61500,61100,1095
20241219,105600,1123446300,61400,61500,61500,61400,217
20241219,105500,1110111400,61500,61300,61500,61300,303
20241219,105400,1091486600,61500,61500,61500,61200,282
20241219,105300,1074152300,61400,61100,61400,61100,228
20241219,105200,1060153500,61400,61100,61400,61100,225
20241219,105100,1046355900,61300,61300,61300,61100,289
20241219,105000,1028640400,61300,61100,61300,61100,219
20241219,104900,1015232500,61100,61100,61300,61100,293
20241219,104800,997308800,61000,61000,61000,60900,439
20241219,104700,970529900,61000,60900,61000,60800,109
20241219,104600,963883900,60900,60800,60900,60800,44
20241219,104500,961204600,60800,61000,61000,60800,76
20241219,104400,956579300,61000,60900,61000,60900,52
20241219,104300,953410300,60800,60800,60800,60800,28
20241219,104200,951707900,60900,60900,60900,60900,1
20241219,104100,951647000,60900,61000,61000,60900,87
20241219,104000,946348600,60900,61000,61000,60900,57
20241219,103900,942875600,60900,60800,60900,60800,9
20241219,103800,942327600,60900,61000,61000,60900,45
20241219,103700,939586200,61000,60900,61000,60900,43
20241219,103600,936967400,61000,61000,61000,61000,0
20241219,103500,936967400,61000,60900,61000,60900,5
20241219,103400,936662500,60900,60900,60900,60900,54
20241219,103300,933373900,61000,60800,61000,60800,50
20241219,103200,930330300,60900,61000,61000,60900,163
20241219,103100,920402300,61000,60900,61000,60900,2
20241219,103000,920280400,61000,61000,61000,61000,17
20241219,102900,919243400,60800,60900,60900,60800,45
20241219,102800,916503200,60900,60800,60900,60800,28
20241219,102700,914798200,60900,60900,60900,60900,20
20241219,102600,913580200,61000,60900,61000,60900,44
20241219,102500,910900500,61000,60900,61000,60700,256
20241219,102400,895328900,60900,61000,61000,60900,88
20241219,102300,889961100,61000,60700,61000,60700,1920
20241219,102200,773119300,60600,60500,60600,60500,52
20241219,102100,769973100,60500,60500,60600,60500,51
20241219,102000,766883500,60500,60700,60700,60500,606
20241219,101900,730219300,60600,60700,60700,60600,518
20241219,101800,698827200,60700,60700,60800,60700,77
20241219,101700,694150300,60600,60800,60800,60600,37
20241219,101600,691907700,60700,60700,60800,60700,148
20241219,101500,682919600,60700,60800,60800,60700,3
20241219,101400,682737300,60700,60700,60700,60600,289
20241219,101300,665195700,60800,60700,60800,60700,229
20241219,101200,651294100,60700,60700,60800,60700,78
20241219,101100,646557800,60700,60700,60700,60700,1
20241219,101000,646497100,60800,60800,60800,60800,1
20241219,100900,646436300,60700,60700,60700,60700,10
20241219,100800,645829300,60700,60800,60800,60700,250
20241219,100700,630652300,60900,60900,60900,60900,0
20241219,100600,630652300,60900,60900,60900,60900,10
20241219,100500,630043300,60800,60800,60800,60800,10
20241219,100400,629435300,60900,60900,60900,60900,2
20241219,100300,629313500,60900,60900,60900,60900,30
20241219,100200,627486500,60900,61000,61000,60800,159
20241219,100100,617815900,60800,61000,61000,60800,486
20241219,100000,588207600,61100,61100,61100,61100,22
20241219,095900,586863400,60900,61000,61000,60900,11
20241219,095800,586193200,61100,61200,61200,61100,19
20241219,095700,585031000,61100,60900,61100,60900,544
20241219,095600,551822400,60900,60900,60900,60800,12
20241219,095500,551092600,60800,60900,60900,60700,1070
20241219,095400,485989200,61000,60900,61000,60900,172
20241219,095300,475497400,61100,61100,61100,61100,17
20241219,095200,474458700,60900,60900,60900,60900,1
20241219,095100,474397800,60900,60900,61000,60900,309
20241219,095000,455557300,60900,60900,60900,60900,32
20241219,094900,453608500,60800,60800,60800,60800,1
20241219,094800,453547700,60900,60900,60900,60900,15
20241219,094700,452634200,60800,60800,60800,60800,24
20241219,094600,451175000,60900,60800,60900,60800,19
20241219,094500,450019600,60800,60800,60800,60800,48
20241219,094400,447101200,61000,61000,61000,61000,2
20241219,094300,446979200,61000,60800,61000,60800,22
20241219,094200,445638600,60900,60800,60900,60800,3
20241219,094100,445456000,60800,60900,60900,60800,17
20241219,094000,444421700,60700,60900,60900,60700,268
20241219,093900,428119500,60900,60800,61000,60800,78
20241219,093800,423370900,61000,60900,61000,60900,42
20241219,093700,420811500,60900,60900,60900,60900,33
20241219,093600,418801800,60900,60900,61000,60900,40
20241219,093500,416364800,60900,60800,61000,60800,547
20241219,093400,383031300,60900,60900,60900,60900,0
20241219,093300,383031300,60900,60900,60900,60900,1
20241219,093200,382970400,60700,60800,60800,60700,547
20241219,093100,349767300,60800,61000,61000,60800,1214
20241219,093000,275866600,61000,60900,61000,60900,331
20241219,092900,255708600,60800,60800,60900,60800,28
20241219,092800,254003900,60900,60800,60900,60800,7
20241219,092700,253578200,60800,60700,60800,60700,339
20241219,092600,232967100,60800,60700,60800,60700,12
20241219,092500,232237700,60800,60800,60800,60800,13
20241219,092400,231447300,60700,60700,60700,60700,1
20241219,092300,231386600,60700,60700,60800,60700,22
20241219,092200,230050700,60800,60700,60800,60700,72
20241219,092100,225680200,60700,60700,60700,60700,79
20241219,092000,220884900,60600,60800,60800,60600,51
20241219,091900,217790700,60700,60700,60700,60700,107
20241219,091800,211295800,60700,60700,60700,60700,32
20241219,091700,209353400,60700,60700,60700,60700,49
20241219,091600,206379100,60700,60700,60700,60700,19
20241219,091500,205225800,60600,60500,60600,60500,400
20241219,091400,180986500,60500,60500,60600,60500,492
20241219,091300,151196200,60500,60500,60500,60400,12
20241219,091200,150470300,60500,60500,60500,60500,34
20241219,091100,148413300,60500,60500,60500,60400,25
20241219,091000,146901800,60500,60500,60600,60500,244
20241219,090900,132134600,60500,60500,60500,60500,50
20241219,090800,129109600,60500,60500,60600,60400,159
20241219,090700,119496300,60500,60600,60600,60500,35
20241219,090600,117377700,60600,60500,60600,60400,137
20241219,090500,109089100,60500,60400,60500,60400,2
20241219,090400,108968200,60100,60500,60500,60100,66
20241219,090300,104984600,60500,60100,60500,60100,116
20241219,090200,97986500,60400,60200,60400,60100,60
20241219,090100,94377300,60200,60200,60500,59700,692
20241219,090000,52854300,60200,60600,60600,60200,874