KissMeData/064760/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194300,2556469300,69900,69900,69900,69900,4095
20241219,194200,2556469300,69900,69900,69900,69900,0
20241219,194100,2556469300,69900,69900,69900,69900,0
20241219,194000,2556469300,69900,69900,69900,69900,0
20241219,193900,2556469300,69900,69900,69900,69900,0
20241219,193800,2556469300,69900,69900,69900,69900,0
20241219,193700,2556469300,69900,69900,69900,69900,0
20241219,193600,2556469300,69900,69900,69900,69900,0
20241219,193500,2556469300,69900,69900,69900,69900,0
20241219,193400,2556469300,69900,69900,69900,69900,0
20241219,193300,2556469300,69900,69900,69900,69900,0
20241219,193200,2556469300,69900,69900,69900,69900,0
20241219,193100,2556469300,69900,69900,69900,69900,0
20241219,193000,2556469300,69900,69900,69900,69900,0
20241219,192900,2556469300,69900,69900,69900,69900,0
20241219,192800,2556469300,69900,69900,69900,69900,0
20241219,192700,2556469300,69900,69900,69900,69900,0
20241219,192600,2556469300,69900,69900,69900,69900,0
20241219,192500,2556469300,69900,69900,69900,69900,0
20241219,192400,2556469300,69900,69900,69900,69900,0
20241219,192300,2556469300,69900,69900,69900,69900,0
20241219,192200,2556469300,69900,69900,69900,69900,0
20241219,192100,2556469300,69900,69900,69900,69900,0
20241219,192000,2556469300,69900,69900,69900,69900,0
20241219,191900,2556469300,69900,69900,69900,69900,0
20241219,191800,2556469300,69900,69900,69900,69900,0
20241219,191700,2556469300,69900,69900,69900,69900,0
20241219,191600,2556469300,69900,69900,69900,69900,0
20241219,191500,2556469300,69900,69900,69900,69900,0
20241219,191400,2556469300,69900,69900,69900,69900,0
20241219,191300,2556469300,69900,69900,69900,69900,4095
20241219,191200,2556469300,69900,69900,69900,69900,0
20241219,191100,2556469300,69900,69900,69900,69900,0
20241219,191000,2556469300,69900,69900,69900,69900,0
20241219,190900,2556469300,69900,69900,69900,69900,0
20241219,190800,2556469300,69900,69900,69900,69900,0
20241219,190700,2556469300,69900,69900,69900,69900,0
20241219,190600,2556469300,69900,69900,69900,69900,0
20241219,190500,2556469300,69900,69900,69900,69900,0
20241219,190400,2556469300,69900,69900,69900,69900,0
20241219,190300,2556469300,69900,69900,69900,69900,0
20241219,190200,2556469300,69900,69900,69900,69900,0
20241219,190100,2556469300,69900,69900,69900,69900,0
20241219,190000,2556469300,69900,69900,69900,69900,0
20241219,185900,2556469300,69900,69900,69900,69900,0
20241219,185800,2556469300,69900,69900,69900,69900,0
20241219,185700,2556469300,69900,69900,69900,69900,0
20241219,185600,2556469300,69900,69900,69900,69900,0
20241219,185500,2556469300,69900,69900,69900,69900,0
20241219,185400,2556469300,69900,69900,69900,69900,0
20241219,185300,2556469300,69900,69900,69900,69900,0
20241219,185200,2556469300,69900,69900,69900,69900,0
20241219,185100,2556469300,69900,69900,69900,69900,0
20241219,185000,2556469300,69900,69900,69900,69900,0
20241219,184900,2556469300,69900,69900,69900,69900,0
20241219,184800,2556469300,69900,69900,69900,69900,0
20241219,184700,2556469300,69900,69900,69900,69900,0
20241219,184600,2556469300,69900,69900,69900,69900,0
20241219,184500,2556469300,69900,69900,69900,69900,0
20241219,184400,2556469300,69900,69900,69900,69900,0
20241219,184300,2556469300,69900,69900,69900,69900,4095
20241219,184200,2556469300,69900,69900,69900,69900,0
20241219,184100,2556469300,69900,69900,69900,69900,0
20241219,184000,2556469300,69900,69900,69900,69900,0
20241219,183900,2556469300,69900,69900,69900,69900,0
20241219,183800,2556469300,69900,69900,69900,69900,0
20241219,183700,2556469300,69900,69900,69900,69900,0
20241219,183600,2556469300,69900,69900,69900,69900,0
20241219,183500,2556469300,69900,69900,69900,69900,0
20241219,183400,2556469300,69900,69900,69900,69900,0
20241219,183300,2556469300,69900,69900,69900,69900,0
20241219,183200,2556469300,69900,69900,69900,69900,0
20241219,183100,2556469300,69900,69900,69900,69900,0
20241219,183000,2556469300,69900,69900,69900,69900,0
20241219,182900,2556469300,69900,69900,69900,69900,0
20241219,182800,2556469300,69900,69900,69900,69900,0
20241219,182700,2556469300,69900,69900,69900,69900,0
20241219,182600,2556469300,69900,69900,69900,69900,0
20241219,182500,2556469300,69900,69900,69900,69900,0
20241219,182400,2556469300,69900,69900,69900,69900,0
20241219,182300,2556469300,69900,69900,69900,69900,0
20241219,182200,2556469300,69900,69900,69900,69900,0
20241219,182100,2556469300,69900,69900,69900,69900,0
20241219,182000,2556469300,69900,69900,69900,69900,0
20241219,181900,2556469300,69900,69900,69900,69900,0
20241219,181800,2556469300,69900,69900,69900,69900,0
20241219,181700,2556469300,69900,69900,69900,69900,0
20241219,181600,2556469300,69900,69900,69900,69900,0
20241219,181500,2556469300,69900,69900,69900,69900,0
20241219,181400,2556469300,69900,69900,69900,69900,0
20241219,181300,2556469300,69900,69900,69900,69900,4095
20241219,181200,2556469300,69900,69900,69900,69900,0
20241219,181100,2556469300,69900,69900,69900,69900,0
20241219,181000,2556469300,69900,69900,69900,69900,0
20241219,180900,2556469300,69900,69900,69900,69900,0
20241219,180800,2556469300,69900,69900,69900,69900,0
20241219,180700,2556469300,69900,69900,69900,69900,0
20241219,180600,2556469300,69900,69900,69900,69900,0
20241219,180500,2556469300,69900,69900,69900,69900,0
20241219,180400,2556469300,69900,69900,69900,69900,0
20241219,180300,2556469300,69900,69900,69900,69900,0
20241219,180200,2556469300,69900,69900,69900,69900,0
20241219,180100,2556469300,69900,69900,69900,69900,0
20241219,180000,2556469300,69900,69900,69900,69900,0
20241219,175900,2556469300,69900,69900,69900,69900,0
20241219,175800,2556469300,69900,69900,69900,69900,0
20241219,175700,2556469300,69900,69900,69900,69900,0
20241219,175600,2556469300,69900,69900,69900,69900,0
20241219,175500,2556469300,69900,69900,69900,69900,0
20241219,175400,2556469300,69900,69900,69900,69900,0
20241219,175300,2556469300,69900,69900,69900,69900,0
20241219,175200,2556469300,69900,69900,69900,69900,0
20241219,175100,2556469300,69900,69900,69900,69900,0
20241219,175000,2556469300,69900,69900,69900,69900,0
20241219,174900,2556469300,69900,69900,69900,69900,0
20241219,174800,2556469300,69900,69900,69900,69900,0
20241219,174700,2556469300,69900,69900,69900,69900,0
20241219,174600,2556469300,69900,69900,69900,69900,0
20241219,174500,2556469300,69900,69900,69900,69900,0
20241219,174400,2556469300,69900,69900,69900,69900,0
20241219,174300,2556469300,69900,69900,69900,69900,4095
20241219,174200,2556469300,69900,69900,69900,69900,0
20241219,174100,2556469300,69900,69900,69900,69900,0
20241219,174000,2556469300,69900,69900,69900,69900,0
20241219,173900,2556469300,69900,69900,69900,69900,0
20241219,173800,2556469300,69900,69900,69900,69900,0
20241219,173700,2556469300,69900,69900,69900,69900,0
20241219,173600,2556469300,69900,69900,69900,69900,0
20241219,173500,2556469300,69900,69900,69900,69900,0
20241219,173400,2556469300,69900,69900,69900,69900,0
20241219,173300,2556469300,69900,69900,69900,69900,0
20241219,173200,2556469300,69900,69900,69900,69900,0
20241219,173100,2556469300,69900,69900,69900,69900,0
20241219,173000,2556469300,69900,69900,69900,69900,0
20241219,172900,2556469300,69900,69900,69900,69900,0
20241219,172800,2556469300,69900,69900,69900,69900,0
20241219,172700,2556469300,69900,69900,69900,69900,0
20241219,172600,2556469300,69900,69900,69900,69900,0
20241219,172500,2556469300,69900,69900,69900,69900,0
20241219,172400,2556469300,69900,69900,69900,69900,0
20241219,172300,2556469300,69900,69900,69900,69900,0
20241219,172200,2556469300,69900,69900,69900,69900,0
20241219,172100,2556469300,69900,69900,69900,69900,0
20241219,172000,2556469300,69900,69900,69900,69900,0
20241219,171900,2556469300,69900,69900,69900,69900,0
20241219,171800,2556469300,69900,69900,69900,69900,0
20241219,171700,2556469300,69900,69900,69900,69900,0
20241219,171600,2556469300,69900,69900,69900,69900,0
20241219,171500,2556469300,69900,69900,69900,69900,0
20241219,171400,2556469300,69900,69900,69900,69900,0
20241219,171300,2556469300,69900,69900,69900,69900,4095
20241219,171200,2556469300,69900,69900,69900,69900,0
20241219,171100,2556469300,69900,69900,69900,69900,0
20241219,171000,2556469300,69900,69900,69900,69900,0
20241219,170900,2556469300,69900,69900,69900,69900,0
20241219,170800,2556469300,69900,69900,69900,69900,0
20241219,170700,2556469300,69900,69900,69900,69900,0
20241219,170600,2556469300,69900,69900,69900,69900,0
20241219,170500,2556469300,69900,69900,69900,69900,0
20241219,170400,2556469300,69900,69900,69900,69900,0
20241219,170300,2556469300,69900,69900,69900,69900,0
20241219,170200,2556469300,69900,69900,69900,69900,0
20241219,170100,2556469300,69900,69900,69900,69900,0
20241219,170000,2556469300,69900,69900,69900,69900,0
20241219,165900,2556469300,69900,69900,69900,69900,0
20241219,165800,2556469300,69900,69900,69900,69900,0
20241219,165700,2556469300,69900,69900,69900,69900,0
20241219,165600,2556469300,69900,69900,69900,69900,0
20241219,165500,2556469300,69900,69900,69900,69900,0
20241219,165400,2556469300,69900,69900,69900,69900,0
20241219,165300,2556469300,69900,69900,69900,69900,0
20241219,165200,2556469300,69900,69900,69900,69900,0
20241219,165100,2556469300,69900,69900,69900,69900,0
20241219,165000,2556469300,69900,69900,69900,69900,0
20241219,164900,2556469300,69900,69900,69900,69900,0
20241219,164800,2556469300,69900,69900,69900,69900,0
20241219,164700,2556469300,69900,69900,69900,69900,0
20241219,164600,2556469300,69900,69900,69900,69900,0
20241219,164500,2556469300,69900,69900,69900,69900,0
20241219,164400,2556469300,69900,69900,69900,69900,0
20241219,164300,2556469300,69900,69900,69900,69900,4095
20241219,164200,2556469300,69900,69900,69900,69900,0
20241219,164100,2556469300,69900,69900,69900,69900,0
20241219,164000,2556469300,69900,69900,69900,69900,0
20241219,163900,2556469300,69900,69900,69900,69900,0
20241219,163800,2556469300,69900,69900,69900,69900,0
20241219,163700,2556469300,69900,69900,69900,69900,0
20241219,163600,2556469300,69900,69900,69900,69900,0
20241219,163500,2556469300,69900,69900,69900,69900,0
20241219,163400,2556469300,69900,69900,69900,69900,0
20241219,163300,2556469300,69900,69900,69900,69900,0
20241219,163200,2556469300,69900,69900,69900,69900,0
20241219,163100,2556469300,69900,69900,69900,69900,0
20241219,163000,2556469300,69900,69900,69900,69900,0
20241219,162900,2556469300,69900,69900,69900,69900,0
20241219,162800,2556469300,69900,69900,69900,69900,0
20241219,162700,2556469300,69900,69900,69900,69900,0
20241219,162600,2556469300,69900,69900,69900,69900,0
20241219,162500,2556469300,69900,69900,69900,69900,0
20241219,162400,2556469300,69900,69900,69900,69900,0
20241219,162300,2556469300,69900,69900,69900,69900,0
20241219,162200,2556469300,69900,69900,69900,69900,0
20241219,162100,2556469300,69900,69900,69900,69900,0
20241219,162000,2556469300,69900,69900,69900,69900,0
20241219,161900,2556469300,69900,69900,69900,69900,0
20241219,161800,2556469300,69900,69900,69900,69900,0
20241219,161700,2556469300,69900,69900,69900,69900,0
20241219,161600,2556469300,69900,69900,69900,69900,0
20241219,161500,2556469300,69900,69900,69900,69900,0
20241219,161400,2556469300,69900,69900,69900,69900,0
20241219,161300,2556469300,69900,69900,69900,69900,4095
20241219,161200,2556469300,69900,69900,69900,69900,0
20241219,161100,2556469300,69900,69900,69900,69900,0
20241219,161000,2556469300,69900,69900,69900,69900,0
20241219,160900,2556469300,69900,69900,69900,69900,0
20241219,160800,2556469300,69900,69900,69900,69900,0
20241219,160700,2556469300,69900,69900,69900,69900,0
20241219,160600,2556469300,69900,69900,69900,69900,0
20241219,160500,2556469300,69900,69900,69900,69900,0
20241219,160400,2556469300,69900,69900,69900,69900,0
20241219,160300,2556469300,69900,69900,69900,69900,0
20241219,160200,2556469300,69900,69900,69900,69900,0
20241219,160100,2556469300,69900,69900,69900,69900,0
20241219,160000,2556469300,69900,69900,69900,69900,0
20241219,155900,2556469300,69900,69900,69900,69900,0
20241219,155800,2556469300,69900,69900,69900,69900,0
20241219,155700,2556469300,69900,69900,69900,69900,0
20241219,155600,2556469300,69900,69900,69900,69900,0
20241219,155500,2556469300,69900,69900,69900,69900,0
20241219,155400,2556469300,69900,69900,69900,69900,0
20241219,155300,2556469300,69900,69900,69900,69900,0
20241219,155200,2556469300,69900,69900,69900,69900,0
20241219,155100,2556469300,69900,69900,69900,69900,0
20241219,155000,2556469300,69900,69900,69900,69900,0
20241219,154900,2556469300,69900,69900,69900,69900,0
20241219,154800,2556469300,69900,69900,69900,69900,0
20241219,154700,2556469300,69900,69900,69900,69900,0
20241219,154600,2556469300,69900,69900,69900,69900,0
20241219,154500,2556469300,69900,69900,69900,69900,0
20241219,154400,2556469300,69900,69900,69900,69900,0
20241219,154300,2556469300,69900,69900,69900,69900,4095
20241219,154200,2556469300,69900,69900,69900,69900,0
20241219,154100,2556469300,69900,69900,69900,69900,0
20241219,154000,2556469300,69900,69900,69900,69900,0
20241219,153900,2556469300,69900,69900,69900,69900,0
20241219,153800,2556469300,69900,69900,69900,69900,0
20241219,153700,2556469300,69900,69900,69900,69900,0
20241219,153600,2556469300,69900,69900,69900,69900,0
20241219,153500,2556469300,69900,69900,69900,69900,0
20241219,153400,2556469300,69900,69900,69900,69900,0
20241219,153300,2556469300,69900,69900,69900,69900,0
20241219,153200,2556469300,69900,69900,69900,69900,0
20241219,153100,2556469300,69900,69900,69900,69900,0
20241219,153000,2556469300,69900,69900,69900,69900,4095
20241219,152900,2270228800,69700,69700,69700,69700,0
20241219,152800,2270228800,69700,69700,69700,69700,0
20241219,152700,2270228800,69700,69700,69700,69700,0
20241219,152600,2270228800,69700,69700,69700,69700,0
20241219,152500,2270228800,69700,69700,69700,69700,0
20241219,152400,2270228800,69700,69700,69700,69700,0
20241219,152300,2270228800,69700,69700,69700,69700,0
20241219,152200,2270228800,69700,69700,69700,69700,0
20241219,152100,2270228800,69700,69700,69700,69700,0
20241219,152000,2270228800,69700,69700,69700,69700,0
20241219,151900,2270228800,69700,69300,69700,69200,279
20241219,151800,2250860400,69300,69100,69300,69100,143
20241219,151700,2240967000,69100,69200,69300,69100,363
20241219,151600,2215860000,69200,69200,69300,69100,414
20241219,151500,2187216600,69200,69200,69300,69200,108
20241219,151400,2179742800,69200,69300,69400,69200,241
20241219,151300,2163043700,69300,69400,69400,69300,471
20241219,151200,2130365900,69400,69400,69500,69400,273
20241219,151100,2111416300,69400,69500,69500,69400,720
20241219,151000,2061383700,69500,69500,69500,69500,119
20241219,150900,2053113200,69500,69600,69600,69500,187
20241219,150800,2040100800,69600,69600,69700,69600,76
20241219,150700,2034811100,69600,69600,69600,69600,39
20241219,150600,2032096700,69600,69600,69600,69600,46
20241219,150500,2028895100,69600,69700,69700,69600,57
20241219,150400,2024925800,69600,69600,69600,69600,12
20241219,150300,2024090600,69600,69600,69600,69600,11
20241219,150200,2023325000,69700,69600,69700,69600,14
20241219,150100,2022350300,69700,69700,69700,69600,8
20241219,150000,2021793200,69700,69600,69700,69600,82
20241219,145900,2016084700,69600,69600,69600,69600,37
20241219,145800,2013509500,69700,69700,69700,69700,83
20241219,145700,2007724400,69700,69700,69700,69700,17
20241219,145600,2006539500,69700,69700,69700,69700,7
20241219,145500,2006051600,69700,69700,69700,69700,10
20241219,145400,2005354600,69700,69700,69800,69700,10
20241219,145300,2004657200,69700,69600,69700,69600,131
20241219,145200,1995527600,69600,69600,69600,69600,10
20241219,145100,1994831600,69600,69600,69700,69600,6
20241219,145000,1994413900,69600,69600,69700,69600,16
20241219,144900,1993300000,69600,69700,69700,69600,212
20241219,144800,1978523900,69600,69600,69600,69600,54
20241219,144700,1974765500,69600,69600,69600,69600,8
20241219,144600,1974208700,69600,69600,69600,69600,4
20241219,144500,1973930300,69600,69600,69600,69600,1
20241219,144400,1973860700,69700,69700,69700,69600,21
20241219,144300,1972397100,69600,69500,69600,69500,91
20241219,144200,1966063600,69500,69700,69700,69500,54
20241219,144100,1962305500,69600,69600,69600,69600,76
20241219,144000,1957015900,69700,69600,69700,69600,490
20241219,143900,1922909700,69600,69600,69600,69600,6
20241219,143800,1922492100,69600,69700,69800,69600,866
20241219,143700,1862144300,69700,69700,69700,69700,7
20241219,143600,1861656400,69700,69700,69700,69700,11
20241219,143500,1860889700,69700,69700,69700,69700,41
20241219,143400,1858032000,69700,69700,69700,69700,24
20241219,143300,1856359200,69800,69700,69800,69700,3
20241219,143200,1856149900,69800,69700,69800,69700,53
20241219,143100,1852454500,69700,69700,69800,69700,221
20241219,143000,1837045000,69600,69700,69700,69600,28
20241219,142900,1835095500,69600,69600,69600,69600,293
20241219,142800,1814702700,69600,69700,69700,69600,299
20241219,142700,1793863700,69700,69700,69800,69700,107
20241219,142600,1786405400,69700,69700,69700,69700,90
20241219,142500,1780132400,69700,69700,69800,69700,57
20241219,142400,1776159100,69700,69700,69800,69700,52
20241219,142300,1772534600,69700,69800,69800,69700,122
20241219,142200,1764023300,69700,69700,69700,69700,61
20241219,142100,1759771600,69700,69800,69900,69700,60
20241219,142000,1755584400,69800,69800,69900,69800,62
20241219,141900,1751255700,69800,69900,69900,69800,24
20241219,141800,1749580200,69900,69900,69900,69800,63
20241219,141700,1745178200,69900,69900,69900,69900,31
20241219,141600,1743011300,69900,70000,70000,69900,9
20241219,141500,1742381700,69900,69900,69900,69900,22
20241219,141400,1740843900,69900,69900,69900,69900,26
20241219,141300,1739026500,69900,69900,69900,69900,1
20241219,141200,1738956600,69900,69900,69900,69900,19
20241219,141100,1737628500,69900,69900,70000,69900,87
20241219,141000,1731546800,70000,70000,70000,70000,1
20241219,140900,1731476800,69900,70000,70000,69900,8
20241219,140800,1730917200,70000,69900,70000,69900,6
20241219,140700,1730497300,69900,69900,69900,69900,3
20241219,140600,1730287600,69900,69900,70000,69900,108
20241219,140500,1722738000,69900,69900,69900,69900,4
20241219,140400,1722458400,70000,69900,70000,69900,7
20241219,140300,1721968600,69900,69900,69900,69900,1
20241219,140200,1721898700,69900,70000,70000,69900,9
20241219,140100,1721269200,70000,70000,70000,69900,4
20241219,140000,1720989300,70000,70000,70000,69900,13
20241219,135900,1720079600,70100,70100,70100,70100,5
20241219,135800,1719729100,70000,70000,70000,70000,3
20241219,135700,1719519100,70100,70100,70100,70100,13
20241219,135600,1718607800,70000,70000,70000,70000,31
20241219,135500,1716437800,69900,70000,70000,69900,8
20241219,135400,1715878100,70000,70000,70000,70000,1
20241219,135300,1715808100,70000,70000,70000,69900,7
20241219,135200,1715318500,70000,70000,70000,70000,5
20241219,135100,1714968500,70000,70000,70000,70000,31
20241219,135000,1712798500,70000,70000,70000,70000,76
20241219,134900,1707478500,69900,69900,69900,69900,3
20241219,134800,1707268800,69900,70000,70000,69900,13
20241219,134700,1706359700,69900,69900,69900,69900,0
20241219,134600,1706359700,69900,69900,69900,69900,3
20241219,134500,1706150000,69900,69900,69900,69900,24
20241219,134400,1704472400,69800,69800,69800,69800,4
20241219,134300,1704193200,69800,69800,69800,69800,2
20241219,134200,1704053600,69800,69800,69800,69800,3
20241219,134100,1703844200,69800,69900,69900,69700,98
20241219,134000,1697004700,69800,69900,69900,69800,103
20241219,133900,1689815000,69900,69900,69900,69900,0
20241219,133800,1689815000,69900,69900,69900,69900,83
20241219,133700,1684013300,69900,69900,69900,69900,199
20241219,133600,1670103200,70000,70000,70000,70000,4
20241219,133500,1669823200,69900,69900,69900,69900,4
20241219,133400,1669543600,70000,70000,70000,70000,4
20241219,133300,1669263600,69900,69900,69900,69900,3
20241219,133200,1669053900,70000,70000,70000,70000,0
20241219,133100,1669053900,70000,70000,70000,70000,6
20241219,133000,1668633900,70000,70100,70100,70000,14
20241219,132900,1667653800,70000,70100,70100,70000,6
20241219,132800,1667233400,70000,70000,70000,70000,3
20241219,132700,1667023400,70100,70100,70100,70100,4
20241219,132600,1666743000,70000,70000,70000,70000,3
20241219,132500,1666533000,70100,70100,70100,70100,0
20241219,132400,1666533000,70100,70000,70100,70000,8
20241219,132300,1665972600,70100,70100,70100,70100,1
20241219,132200,1665902500,70100,70100,70100,70100,6
20241219,132100,1665481900,70000,70100,70100,70000,4
20241219,132000,1665201800,70000,69900,70000,69900,52
20241219,131900,1661562000,69900,69900,69900,69900,14
20241219,131800,1660583400,69900,69900,69900,69900,1
20241219,131700,1660513500,69900,69900,70000,69900,9
20241219,131600,1659884000,69900,69900,70000,69900,3
20241219,131500,1659674200,70000,70000,70000,70000,4
20241219,131400,1659394200,69900,69900,69900,69900,4
20241219,131300,1659114600,69900,70000,70000,69900,6
20241219,131200,1658694700,69900,69900,69900,69900,3
20241219,131100,1658485000,69900,69900,69900,69900,28
20241219,131000,1656527800,69900,70000,70000,69900,7
20241219,130900,1656038100,70000,70000,70000,70000,1
20241219,130800,1655968100,70000,69900,70000,69900,8
20241219,130700,1655408400,69900,69900,69900,69900,0
20241219,130600,1655408400,69900,70000,70000,69900,11
20241219,130500,1654639100,69900,70000,70000,69900,12
20241219,130400,1653799500,69900,69900,69900,69900,1
20241219,130300,1653729600,69900,69900,70000,69900,17
20241219,130200,1652540900,69900,69900,69900,69900,2
20241219,130100,1652401100,69900,69900,70000,69900,8
20241219,130000,1651841500,70000,70000,70000,70000,0
20241219,125900,1651841500,70000,69900,70000,69900,7
20241219,125800,1651351800,70000,70000,70000,70000,0
20241219,125700,1651351800,70000,70000,70000,70000,1
20241219,125600,1651281800,70000,70000,70000,69900,18
20241219,125500,1650022300,69900,69900,69900,69900,1
20241219,125400,1649952400,69900,70000,70000,69900,7
20241219,125300,1649462700,69900,69900,69900,69900,0
20241219,125200,1649462700,69900,70000,70000,69900,7
20241219,125100,1648973000,69900,69900,69900,69900,0
20241219,125000,1648973000,69900,69900,69900,69900,0
20241219,124900,1648973000,69900,69900,70000,69900,16
20241219,124800,1647853500,69900,69900,69900,69900,11
20241219,124700,1647084600,70000,69900,70000,69900,17
20241219,124600,1645895100,69900,69900,69900,69900,1
20241219,124500,1645825200,69900,70000,70000,69900,8
20241219,124400,1645265500,70000,70000,70000,70000,0
20241219,124300,1645265500,70000,70000,70000,70000,0
20241219,124200,1645265500,70000,70000,70000,70000,4
20241219,124100,1644985500,70000,70000,70000,70000,11
20241219,124000,1644215500,70000,70000,70000,70000,9
20241219,123900,1643585500,70000,70000,70000,70000,0
20241219,123800,1643585500,70000,70000,70000,69900,9
20241219,123700,1642955900,70000,70000,70000,70000,0
20241219,123600,1642955900,70000,69900,70000,69900,4
20241219,123500,1642676200,70000,70000,70000,70000,8
20241219,123400,1642116200,70000,70000,70000,70000,35
20241219,123300,1639666200,69900,69900,69900,69900,11
20241219,123200,1638897300,70000,70000,70000,70000,0
20241219,123100,1638897300,70000,69800,70000,69700,113
20241219,123000,1630992300,69700,69700,69700,69700,115
20241219,122900,1622976800,69600,69600,69600,69600,3
20241219,122800,1622768000,69700,69700,69700,69700,4
20241219,122700,1622489200,69600,69600,69600,69600,5
20241219,122600,1622141200,69700,69700,69700,69700,35
20241219,122500,1619701700,69600,69600,69600,69600,0
20241219,122400,1619701700,69600,69700,69700,69600,7
20241219,122300,1619214100,69700,69700,69700,69700,1
20241219,122200,1619144400,69700,69700,69700,69700,15
20241219,122100,1618098900,69700,69700,69800,69600,105
20241219,122000,1610780700,69800,69800,69800,69700,210
20241219,121900,1596128100,69900,69900,69900,69900,18
20241219,121800,1594869900,69900,69800,69900,69800,15
20241219,121700,1593821900,69900,69900,69900,69900,4
20241219,121600,1593542300,69900,69900,69900,69900,8
20241219,121500,1592983100,69800,69800,69800,69800,3
20241219,121400,1592773700,69900,69900,69900,69900,82
20241219,121300,1587041900,69900,69900,69900,69900,3
20241219,121200,1586832200,70000,69900,70000,69900,7
20241219,121100,1586342700,69900,69900,69900,69900,4
20241219,121000,1586063100,69900,69900,69900,69900,44
20241219,120900,1582987500,69900,69900,69900,69900,86
20241219,120800,1576976100,69800,69800,69800,69800,64
20241219,120700,1572508900,69800,69800,69800,69800,4
20241219,120600,1572229700,69900,69900,69900,69900,2
20241219,120500,1572089900,69700,69700,69800,69700,133
20241219,120400,1562808900,69700,69700,69700,69700,14
20241219,120300,1561833100,69800,69800,69800,69800,4
20241219,120200,1561553900,69700,69700,69700,69700,3
20241219,120100,1561344800,69800,69800,69800,69800,0
20241219,120000,1561344800,69800,69800,69800,69800,4
20241219,115900,1561065600,69700,69700,69700,69700,66
20241219,115800,1556465400,69700,69700,69700,69700,5
20241219,115700,1556116900,69600,69600,69600,69600,18
20241219,115600,1554864100,69600,69700,69700,69600,22
20241219,115500,1553332300,69600,69600,69600,69600,12
20241219,115400,1552497100,69600,69600,69600,69600,4
20241219,115300,1552218700,69700,69700,69700,69700,5
20241219,115200,1551870200,69600,69600,69600,69600,8
20241219,115100,1551313400,69700,69700,69700,69700,4
20241219,115000,1551034600,69600,69700,69700,69600,9
20241219,114900,1550407800,69800,69700,69800,69700,8
20241219,114800,1549849800,69700,69700,69700,69600,66
20241219,114700,1545250300,69700,69700,69700,69700,10
20241219,114600,1544553300,69800,69700,69800,69700,16
20241219,114500,1543437600,69700,69700,69700,69700,9
20241219,114400,1542810300,69800,69800,69800,69800,12
20241219,114300,1541972700,69700,69800,69800,69700,9
20241219,114200,1541345200,69700,69800,69800,69700,9
20241219,114100,1540717500,69700,69800,69800,69700,14
20241219,114000,1539741600,69700,69700,69700,69700,4
20241219,113900,1539462800,69800,69700,69800,69700,14
20241219,113800,1538486500,69800,69800,69800,69800,2
20241219,113700,1538346900,69800,69700,69800,69700,8
20241219,113600,1537788800,69700,69800,69800,69700,14
20241219,113500,1536812000,69700,69900,69900,69700,139
20241219,113400,1527118800,69900,69800,69900,69800,16
20241219,113300,1526001800,69800,69900,69900,69800,54
20241219,113200,1522232200,69900,69900,69900,69800,16
20241219,113100,1521114500,69900,69900,69900,69900,51
20241219,113000,1517549600,69900,70000,70000,69800,197
20241219,112900,1503770000,70000,69800,70000,69800,619
20241219,112800,1460483800,69800,69800,69800,69800,6
20241219,112700,1460065000,69700,69800,69800,69700,4
20241219,112600,1459786100,69800,69800,69800,69800,0
20241219,112500,1459786100,69800,69800,69900,69800,127
20241219,112400,1450921400,69800,69700,69800,69700,56
20241219,112300,1447017500,69700,69700,69700,69600,38
20241219,112200,1444369200,69700,69700,69700,69700,4
20241219,112100,1444090400,69700,69500,69700,69500,116
20241219,112000,1436017700,69600,69600,69600,69600,1
20241219,111900,1435948100,69400,69500,69500,69400,6
20241219,111800,1435531600,69500,69500,69500,69500,18
20241219,111700,1434280600,69400,69400,69500,69400,55
20241219,111600,1430458500,69500,69400,69500,69400,110
20241219,111500,1422821700,69300,69500,69500,69300,241
20241219,111400,1406092100,69600,69500,69600,69500,9
20241219,111300,1405466000,69500,69500,69500,69500,20
20241219,111200,1404076000,69600,69500,69600,69500,17
20241219,111100,1402894400,69500,69600,69600,69500,54
20241219,111000,1399140900,69600,69600,69600,69600,23
20241219,110900,1397540100,69500,69600,69600,69500,72
20241219,110800,1392535500,69600,69500,69600,69500,13
20241219,110700,1391631900,69500,69600,69600,69500,9
20241219,110600,1391005800,69600,69600,69600,69600,0
20241219,110500,1391005800,69600,69500,69600,69500,5
20241219,110400,1390658200,69600,69600,69600,69600,4
20241219,110300,1390379800,69500,69600,69600,69500,59
20241219,110200,1386279200,69500,69500,69600,69500,10
20241219,110100,1385583700,69500,69500,69500,69500,72
20241219,110000,1380579700,69500,69500,69500,69400,276
20241219,105900,1361398000,69500,69500,69500,69500,0
20241219,105800,1361398000,69500,69400,69500,69400,4
20241219,105700,1361120300,69500,69500,69500,69500,25
20241219,105600,1359382800,69500,69300,69500,69300,205
20241219,105500,1345154600,69400,69300,69400,69300,7
20241219,105400,1344668900,69400,69300,69400,69300,5
20241219,105300,1344322200,69300,69400,69400,69300,11
20241219,105200,1343559200,69400,69400,69400,69400,1
20241219,105100,1343489800,69400,69400,69400,69300,24
20241219,105000,1341824500,69400,69300,69400,69300,24
20241219,104900,1340160100,69400,69400,69400,69300,17
20241219,104800,1338980600,69400,69400,69400,69400,75
20241219,104700,1333775600,69300,69400,69400,69300,51
20241219,104600,1330241200,69300,69400,69400,69300,8
20241219,104500,1329686300,69300,69300,69400,69300,27
20241219,104400,1327815100,69300,69400,69400,69300,9
20241219,104300,1327190900,69300,69200,69300,69200,393
20241219,104200,1299971800,69200,69200,69200,69200,3
20241219,104100,1299764200,69300,69300,69300,69300,29
20241219,104000,1297754500,69300,69300,69300,69300,15
20241219,103900,1296715000,69300,69400,69400,69300,19
20241219,103800,1295397800,69400,69400,69400,69400,1
20241219,103700,1295328400,69300,69300,69400,69300,6
20241219,103600,1294912500,69300,69300,69300,69300,0
20241219,103500,1294912500,69300,69300,69300,69300,102
20241219,103400,1287843900,69200,69200,69200,69200,0
20241219,103300,1287843900,69200,69200,69200,69200,4
20241219,103200,1287567100,69300,69300,69300,69200,107
20241219,103100,1280155000,69300,69300,69300,69300,270
20241219,103000,1261444000,69300,69300,69400,69300,62
20241219,102900,1257144400,69300,69300,69300,69300,50
20241219,102800,1253679400,69300,69300,69300,69300,33
20241219,102700,1251392500,69400,69400,69400,69300,35
20241219,102600,1248966500,69400,69400,69400,69300,37
20241219,102500,1246399000,69400,69400,69400,69400,2
20241219,102400,1246260200,69400,69300,69400,69300,8
20241219,102300,1245705400,69300,69400,69400,69200,513
20241219,102200,1210159900,69300,69300,69300,69300,24
20241219,102100,1208496700,69300,69300,69300,69300,3
20241219,102000,1208288800,69400,69300,69400,69200,180
20241219,101900,1195814700,69200,69200,69200,69200,14
20241219,101800,1194845900,69200,69200,69300,69200,30
20241219,101700,1192769700,69300,69400,69400,69300,701
20241219,101600,1144152600,69500,69500,69500,69500,316
20241219,101500,1122190600,69400,69400,69400,69400,19
20241219,101400,1120872000,69500,69500,69500,69500,2
20241219,101300,1120733000,69500,69400,69500,69400,11
20241219,101200,1119969500,69400,69400,69400,69400,53
20241219,101100,1116291300,69500,69500,69500,69500,2
20241219,101000,1116152300,69500,69500,69500,69400,36
20241219,100900,1113653400,69400,69400,69400,69400,31
20241219,100800,1111502000,69400,69400,69400,69400,3
20241219,100700,1111293800,69400,69400,69400,69400,2
20241219,100600,1111155000,69500,69500,69500,69500,2
20241219,100500,1111016000,69400,69400,69400,69400,4
20241219,100400,1110738400,69500,69500,69500,69500,1
20241219,100300,1110668900,69400,69500,69500,69400,5
20241219,100200,1110321700,69400,69400,69400,69400,0
20241219,100100,1110321700,69400,69500,69500,69400,56
20241219,100000,1106430100,69400,69400,69400,69400,121
20241219,095900,1098032700,69400,69300,69400,69300,61
20241219,095800,1093800300,69400,69400,69400,69300,19
20241219,095700,1092482600,69300,69400,69400,69300,340
20241219,095600,1068894200,69400,69400,69500,69400,118
20241219,095500,1060704300,69400,69500,69500,69300,562
20241219,095400,1021706200,69500,69500,69500,69400,18
20241219,095300,1020455500,69400,69300,69400,69300,252
20241219,095200,1002977000,69200,69300,69300,69200,21
20241219,095100,1001522400,69200,69200,69200,69200,30
20241219,095000,999446400,69200,69200,69200,69200,123
20241219,094900,990934800,69200,69300,69300,69200,51
20241219,094800,987400800,69200,69100,69300,69100,124
20241219,094700,978828300,69100,69300,69300,69000,1676
20241219,094600,862868200,69400,69600,69600,69300,1491
20241219,094500,759363200,69600,69500,69600,69500,126
20241219,094400,750596200,69600,69600,69600,69600,7
20241219,094300,750109000,69600,69600,69600,69500,9
20241219,094200,749482900,69600,69600,69600,69600,18
20241219,094100,748230100,69600,69600,69600,69600,10
20241219,094000,747534100,69600,69500,69600,69400,59
20241219,093900,743434700,69500,69500,69600,69500,161
20241219,093800,732240200,69500,69500,69500,69400,88
20241219,093700,726124500,69400,69600,69600,69400,334
20241219,093600,702913000,69600,69500,69600,69500,234
20241219,093500,686649900,69500,69500,69500,69500,34
20241219,093400,684286900,69400,69500,69600,69400,518
20241219,093300,648288600,69500,69900,69900,69500,644
20241219,093200,603436200,69900,69900,69900,69900,50
20241219,093100,599941200,69900,69900,69900,69700,325
20241219,093000,577224700,69700,69700,69700,69700,80
20241219,092900,571648700,69700,69700,69700,69700,0
20241219,092800,571648700,69700,69800,69800,69700,68
20241219,092700,566902800,69700,69600,69700,69600,98
20241219,092600,560072300,69600,69700,69700,69600,27
20241219,092500,558192300,69600,69600,69600,69600,20
20241219,092400,556800300,69600,69600,69600,69500,82
20241219,092300,551094100,69600,69600,69600,69600,38
20241219,092200,548449300,69700,69700,69700,69700,1
20241219,092100,548379600,69600,69600,69600,69600,60
20241219,092000,544203600,69700,69600,69700,69600,33
20241219,091900,541906700,69600,69800,69800,69600,324
20241219,091800,519335000,69800,69800,69800,69700,89
20241219,091700,513125500,69700,69800,69800,69700,328
20241219,091600,490236300,69900,69900,69900,69900,68
20241219,091500,485483100,69900,69800,69900,69800,47
20241219,091400,482200600,69700,69700,69700,69700,54
20241219,091300,478436800,69700,69700,69700,69600,64
20241219,091200,473977700,69700,69700,69700,69500,11
20241219,091100,473212300,69700,69700,69700,69500,57
20241219,091000,469245600,69400,69500,69700,69400,610
20241219,090900,426851100,69500,69600,69600,69500,112
20241219,090800,419057600,69600,69500,69600,69400,36
20241219,090700,416556500,69400,69500,69500,69400,346
20241219,090600,392525600,69600,69500,69600,69400,121
20241219,090500,384113700,69500,69700,69700,69400,557
20241219,090400,345383500,69700,69400,69700,69400,96
20241219,090300,338699000,69500,69600,69800,69500,893
20241219,090200,276563700,69700,69400,69900,69300,260
20241219,090100,258518600,69300,68400,69300,68400,840
20241219,090000,200716900,68900,71000,71000,68400,2858