KissMeData/089590/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,200200,1419003870,8600,8600,8600,8600,1991
20241217,200100,1419003870,8600,8600,8600,8600,0
20241217,200000,1419003870,8600,8600,8600,8600,0
20241217,195900,1419003870,8600,8600,8600,8600,0
20241217,195800,1419003870,8600,8600,8600,8600,0
20241217,195700,1419003870,8600,8600,8600,8600,0
20241217,195600,1419003870,8600,8600,8600,8600,0
20241217,195500,1419003870,8600,8600,8600,8600,0
20241217,195400,1419003870,8600,8600,8600,8600,0
20241217,195300,1419003870,8600,8600,8600,8600,0
20241217,195200,1419003870,8600,8600,8600,8600,0
20241217,195100,1419003870,8600,8600,8600,8600,0
20241217,195000,1419003870,8600,8600,8600,8600,0
20241217,194900,1419003870,8600,8600,8600,8600,0
20241217,194800,1419003870,8600,8600,8600,8600,0
20241217,194700,1419003870,8600,8600,8600,8600,0
20241217,194600,1419003870,8600,8600,8600,8600,0
20241217,194500,1419003870,8600,8600,8600,8600,0
20241217,194400,1419003870,8600,8600,8600,8600,0
20241217,194300,1419003870,8600,8600,8600,8600,0
20241217,194200,1419003870,8600,8600,8600,8600,0
20241217,194100,1419003870,8600,8600,8600,8600,0
20241217,194000,1419003870,8600,8600,8600,8600,0
20241217,193900,1419003870,8600,8600,8600,8600,0
20241217,193800,1419003870,8600,8600,8600,8600,0
20241217,193700,1419003870,8600,8600,8600,8600,0
20241217,193600,1419003870,8600,8600,8600,8600,0
20241217,193500,1419003870,8600,8600,8600,8600,0
20241217,193400,1419003870,8600,8600,8600,8600,0
20241217,193300,1419003870,8600,8600,8600,8600,0
20241217,193200,1419003870,8600,8600,8600,8600,1991
20241217,193100,1419003870,8600,8600,8600,8600,0
20241217,193000,1419003870,8600,8600,8600,8600,0
20241217,192900,1419003870,8600,8600,8600,8600,0
20241217,192800,1419003870,8600,8600,8600,8600,0
20241217,192700,1419003870,8600,8600,8600,8600,0
20241217,192600,1419003870,8600,8600,8600,8600,0
20241217,192500,1419003870,8600,8600,8600,8600,0
20241217,192400,1419003870,8600,8600,8600,8600,0
20241217,192300,1419003870,8600,8600,8600,8600,0
20241217,192200,1419003870,8600,8600,8600,8600,0
20241217,192100,1419003870,8600,8600,8600,8600,0
20241217,192000,1419003870,8600,8600,8600,8600,0
20241217,191900,1419003870,8600,8600,8600,8600,0
20241217,191800,1419003870,8600,8600,8600,8600,0
20241217,191700,1419003870,8600,8600,8600,8600,0
20241217,191600,1419003870,8600,8600,8600,8600,0
20241217,191500,1419003870,8600,8600,8600,8600,0
20241217,191400,1419003870,8600,8600,8600,8600,0
20241217,191300,1419003870,8600,8600,8600,8600,0
20241217,191200,1419003870,8600,8600,8600,8600,0
20241217,191100,1419003870,8600,8600,8600,8600,0
20241217,191000,1419003870,8600,8600,8600,8600,0
20241217,190900,1419003870,8600,8600,8600,8600,0
20241217,190800,1419003870,8600,8600,8600,8600,0
20241217,190700,1419003870,8600,8600,8600,8600,0
20241217,190600,1419003870,8600,8600,8600,8600,0
20241217,190500,1419003870,8600,8600,8600,8600,0
20241217,190400,1419003870,8600,8600,8600,8600,0
20241217,190300,1419003870,8600,8600,8600,8600,0
20241217,190200,1419003870,8600,8600,8600,8600,1991
20241217,190100,1419003870,8600,8600,8600,8600,0
20241217,190000,1419003870,8600,8600,8600,8600,0
20241217,185900,1419003870,8600,8600,8600,8600,0
20241217,185800,1419003870,8600,8600,8600,8600,0
20241217,185700,1419003870,8600,8600,8600,8600,0
20241217,185600,1419003870,8600,8600,8600,8600,0
20241217,185500,1419003870,8600,8600,8600,8600,0
20241217,185400,1419003870,8600,8600,8600,8600,0
20241217,185300,1419003870,8600,8600,8600,8600,0
20241217,185200,1419003870,8600,8600,8600,8600,0
20241217,185100,1419003870,8600,8600,8600,8600,0
20241217,185000,1419003870,8600,8600,8600,8600,0
20241217,184900,1419003870,8600,8600,8600,8600,0
20241217,184800,1419003870,8600,8600,8600,8600,0
20241217,184700,1419003870,8600,8600,8600,8600,0
20241217,184600,1419003870,8600,8600,8600,8600,0
20241217,184500,1419003870,8600,8600,8600,8600,0
20241217,184400,1419003870,8600,8600,8600,8600,0
20241217,184300,1419003870,8600,8600,8600,8600,0
20241217,184200,1419003870,8600,8600,8600,8600,0
20241217,184100,1419003870,8600,8600,8600,8600,0
20241217,184000,1419003870,8600,8600,8600,8600,0
20241217,183900,1419003870,8600,8600,8600,8600,0
20241217,183800,1419003870,8600,8600,8600,8600,0
20241217,183700,1419003870,8600,8600,8600,8600,0
20241217,183600,1419003870,8600,8600,8600,8600,0
20241217,183500,1419003870,8600,8600,8600,8600,0
20241217,183400,1419003870,8600,8600,8600,8600,0
20241217,183300,1419003870,8600,8600,8600,8600,0
20241217,183200,1419003870,8600,8600,8600,8600,1991
20241217,183100,1419003870,8600,8600,8600,8600,0
20241217,183000,1419003870,8600,8600,8600,8600,0
20241217,182900,1419003870,8600,8600,8600,8600,0
20241217,182800,1419003870,8600,8600,8600,8600,0
20241217,182700,1419003870,8600,8600,8600,8600,0
20241217,182600,1419003870,8600,8600,8600,8600,0
20241217,182500,1419003870,8600,8600,8600,8600,0
20241217,182400,1419003870,8600,8600,8600,8600,0
20241217,182300,1419003870,8600,8600,8600,8600,0
20241217,182200,1419003870,8600,8600,8600,8600,0
20241217,182100,1419003870,8600,8600,8600,8600,0
20241217,182000,1419003870,8600,8600,8600,8600,0
20241217,181900,1419003870,8600,8600,8600,8600,0
20241217,181800,1419003870,8600,8600,8600,8600,0
20241217,181700,1419003870,8600,8600,8600,8600,0
20241217,181600,1419003870,8600,8600,8600,8600,0
20241217,181500,1419003870,8600,8600,8600,8600,0
20241217,181400,1419003870,8600,8600,8600,8600,0
20241217,181300,1419003870,8600,8600,8600,8600,0
20241217,181200,1419003870,8600,8600,8600,8600,0
20241217,181100,1419003870,8600,8600,8600,8600,0
20241217,181000,1419003870,8600,8600,8600,8600,0
20241217,180900,1419003870,8600,8600,8600,8600,0
20241217,180800,1419003870,8600,8600,8600,8600,0
20241217,180700,1419003870,8600,8600,8600,8600,0
20241217,180600,1419003870,8600,8600,8600,8600,0
20241217,180500,1419003870,8600,8600,8600,8600,0
20241217,180400,1419003870,8600,8600,8600,8600,0
20241217,180300,1419003870,8600,8600,8600,8600,0
20241217,180200,1419003870,8600,8600,8600,8600,1991
20241217,180100,1419003870,8600,8600,8600,8600,0
20241217,180000,1419003870,8600,8600,8600,8600,0
20241217,175900,1419003870,8600,8600,8600,8600,0
20241217,175800,1419003870,8600,8600,8600,8600,0
20241217,175700,1419003870,8600,8600,8600,8600,0
20241217,175600,1419003870,8600,8600,8600,8600,0
20241217,175500,1419003870,8600,8600,8600,8600,0
20241217,175400,1419003870,8600,8600,8600,8600,0
20241217,175300,1419003870,8600,8600,8600,8600,0
20241217,175200,1419003870,8600,8600,8600,8600,0
20241217,175100,1419003870,8600,8600,8600,8600,0
20241217,175000,1419003870,8600,8600,8600,8600,0
20241217,174900,1419003870,8600,8600,8600,8600,0
20241217,174800,1419003870,8600,8600,8600,8600,0
20241217,174700,1419003870,8600,8600,8600,8600,0
20241217,174600,1419003870,8600,8600,8600,8600,0
20241217,174500,1419003870,8600,8600,8600,8600,0
20241217,174400,1419003870,8600,8600,8600,8600,0
20241217,174300,1419003870,8600,8600,8600,8600,0
20241217,174200,1419003870,8600,8600,8600,8600,0
20241217,174100,1419003870,8600,8600,8600,8600,0
20241217,174000,1419003870,8600,8600,8600,8600,0
20241217,173900,1419003870,8600,8600,8600,8600,0
20241217,173800,1419003870,8600,8600,8600,8600,0
20241217,173700,1419003870,8600,8600,8600,8600,0
20241217,173600,1419003870,8600,8600,8600,8600,0
20241217,173500,1419003870,8600,8600,8600,8600,0
20241217,173400,1419003870,8600,8600,8600,8600,0
20241217,173300,1419003870,8600,8600,8600,8600,0
20241217,173200,1419003870,8600,8600,8600,8600,1991
20241217,173100,1419003870,8600,8600,8600,8600,0
20241217,173000,1419003870,8600,8600,8600,8600,0
20241217,172900,1419003870,8600,8600,8600,8600,0
20241217,172800,1419003870,8600,8600,8600,8600,0
20241217,172700,1419003870,8600,8600,8600,8600,0
20241217,172600,1419003870,8600,8600,8600,8600,0
20241217,172500,1419003870,8600,8600,8600,8600,0
20241217,172400,1419003870,8600,8600,8600,8600,0
20241217,172300,1419003870,8600,8600,8600,8600,0
20241217,172200,1419003870,8600,8600,8600,8600,0
20241217,172100,1419003870,8600,8600,8600,8600,0
20241217,172000,1419003870,8600,8600,8600,8600,0
20241217,171900,1419003870,8600,8600,8600,8600,0
20241217,171800,1419003870,8600,8600,8600,8600,0
20241217,171700,1419003870,8600,8600,8600,8600,0
20241217,171600,1419003870,8600,8600,8600,8600,0
20241217,171500,1419003870,8600,8600,8600,8600,0
20241217,171400,1419003870,8600,8600,8600,8600,0
20241217,171300,1419003870,8600,8600,8600,8600,0
20241217,171200,1419003870,8600,8600,8600,8600,0
20241217,171100,1419003870,8600,8600,8600,8600,0
20241217,171000,1419003870,8600,8600,8600,8600,0
20241217,170900,1419003870,8600,8600,8600,8600,0
20241217,170800,1419003870,8600,8600,8600,8600,0
20241217,170700,1419003870,8600,8600,8600,8600,0
20241217,170600,1419003870,8600,8600,8600,8600,0
20241217,170500,1419003870,8600,8600,8600,8600,0
20241217,170400,1419003870,8600,8600,8600,8600,0
20241217,170300,1419003870,8600,8600,8600,8600,0
20241217,170200,1419003870,8600,8600,8600,8600,1991
20241217,170100,1419003870,8600,8600,8600,8600,0
20241217,170000,1419003870,8600,8600,8600,8600,0
20241217,165900,1419003870,8600,8600,8600,8600,0
20241217,165800,1419003870,8600,8600,8600,8600,0
20241217,165700,1419003870,8600,8600,8600,8600,0
20241217,165600,1419003870,8600,8600,8600,8600,0
20241217,165500,1419003870,8600,8600,8600,8600,0
20241217,165400,1419003870,8600,8600,8600,8600,0
20241217,165300,1419003870,8600,8600,8600,8600,0
20241217,165200,1419003870,8600,8600,8600,8600,0
20241217,165100,1419003870,8600,8600,8600,8600,0
20241217,165000,1419003870,8600,8600,8600,8600,0
20241217,164900,1419003870,8600,8600,8600,8600,0
20241217,164800,1419003870,8600,8600,8600,8600,0
20241217,164700,1419003870,8600,8600,8600,8600,0
20241217,164600,1419003870,8600,8600,8600,8600,0
20241217,164500,1419003870,8600,8600,8600,8600,0
20241217,164400,1419003870,8600,8600,8600,8600,0
20241217,164300,1419003870,8600,8600,8600,8600,0
20241217,164200,1419003870,8600,8600,8600,8600,0
20241217,164100,1419003870,8600,8600,8600,8600,0
20241217,164000,1419003870,8600,8600,8600,8600,0
20241217,163900,1419003870,8600,8600,8600,8600,0
20241217,163800,1419003870,8600,8600,8600,8600,0
20241217,163700,1419003870,8600,8600,8600,8600,0
20241217,163600,1419003870,8600,8600,8600,8600,0
20241217,163500,1419003870,8600,8600,8600,8600,0
20241217,163400,1419003870,8600,8600,8600,8600,0
20241217,163300,1419003870,8600,8600,8600,8600,0
20241217,163200,1419003870,8600,8600,8600,8600,1991
20241217,163100,1419003870,8600,8600,8600,8600,0
20241217,163000,1419003870,8600,8600,8600,8600,0
20241217,162900,1419003870,8600,8600,8600,8600,0
20241217,162800,1419003870,8600,8600,8600,8600,0
20241217,162700,1419003870,8600,8600,8600,8600,0
20241217,162600,1419003870,8600,8600,8600,8600,0
20241217,162500,1419003870,8600,8600,8600,8600,0
20241217,162400,1419003870,8600,8600,8600,8600,0
20241217,162300,1419003870,8600,8600,8600,8600,0
20241217,162200,1419003870,8600,8600,8600,8600,0
20241217,162100,1419003870,8600,8600,8600,8600,0
20241217,162000,1419003870,8600,8600,8600,8600,0
20241217,161900,1419003870,8600,8600,8600,8600,0
20241217,161800,1419003870,8600,8600,8600,8600,0
20241217,161700,1419003870,8600,8600,8600,8600,0
20241217,161600,1419003870,8600,8600,8600,8600,0
20241217,161500,1419003870,8600,8600,8600,8600,0
20241217,161400,1419003870,8600,8600,8600,8600,0
20241217,161300,1419003870,8600,8600,8600,8600,0
20241217,161200,1419003870,8600,8600,8600,8600,0
20241217,161100,1419003870,8600,8600,8600,8600,0
20241217,161000,1419003870,8600,8600,8600,8600,0
20241217,160900,1419003870,8600,8600,8600,8600,0
20241217,160800,1419003870,8600,8600,8600,8600,0
20241217,160700,1419003870,8600,8600,8600,8600,0
20241217,160600,1419003870,8600,8600,8600,8600,0
20241217,160500,1419003870,8600,8600,8600,8600,0
20241217,160400,1419003870,8600,8600,8600,8600,0
20241217,160300,1419003870,8600,8600,8600,8600,0
20241217,160200,1419003870,8600,8600,8600,8600,1991
20241217,160100,1419003870,8600,8600,8600,8600,0
20241217,160000,1419003870,8600,8600,8600,8600,0
20241217,155900,1419003870,8600,8600,8600,8600,0
20241217,155800,1419003870,8600,8600,8600,8600,0
20241217,155700,1419003870,8600,8600,8600,8600,0
20241217,155600,1419003870,8600,8600,8600,8600,0
20241217,155500,1419003870,8600,8600,8600,8600,0
20241217,155400,1419003870,8600,8600,8600,8600,0
20241217,155300,1419003870,8600,8600,8600,8600,0
20241217,155200,1419003870,8600,8600,8600,8600,0
20241217,155100,1419003870,8600,8600,8600,8600,0
20241217,155000,1419003870,8600,8600,8600,8600,0
20241217,154900,1419003870,8600,8600,8600,8600,0
20241217,154800,1419003870,8600,8600,8600,8600,0
20241217,154700,1419003870,8600,8600,8600,8600,0
20241217,154600,1419003870,8600,8600,8600,8600,0
20241217,154500,1419003870,8600,8600,8600,8600,0
20241217,154400,1419003870,8600,8600,8600,8600,0
20241217,154300,1419003870,8600,8600,8600,8600,0
20241217,154200,1419003870,8600,8600,8600,8600,0
20241217,154100,1419003870,8600,8600,8600,8600,0
20241217,154000,1419003870,8600,8600,8600,8600,0
20241217,153900,1419003870,8600,8600,8600,8600,0
20241217,153800,1419003870,8600,8600,8600,8600,0
20241217,153700,1419003870,8600,8600,8600,8600,0
20241217,153600,1419003870,8600,8600,8600,8600,0
20241217,153500,1419003870,8600,8600,8600,8600,0
20241217,153400,1419003870,8600,8600,8600,8600,0
20241217,153300,1419003870,8600,8600,8600,8600,0
20241217,153200,1419003870,8600,8600,8600,8600,1991
20241217,153100,1419003870,8600,8600,8600,8600,0
20241217,153000,1419003870,8600,8600,8600,8600,1991
20241217,152900,1401881270,8600,8600,8600,8600,0
20241217,152800,1401881270,8600,8600,8600,8600,0
20241217,152700,1401881270,8600,8600,8600,8600,0
20241217,152600,1401881270,8600,8600,8600,8600,0
20241217,152500,1401881270,8600,8600,8600,8600,0
20241217,152400,1401881270,8600,8600,8600,8600,0
20241217,152300,1401881270,8600,8600,8600,8600,0
20241217,152200,1401881270,8600,8600,8600,8600,0
20241217,152100,1401881270,8600,8600,8600,8600,0
20241217,152000,1401881270,8600,8600,8600,8600,0
20241217,151900,1401881270,8600,8590,8600,8590,1075
20241217,151800,1392646440,8600,8590,8600,8590,60
20241217,151700,1392130450,8600,8590,8600,8590,559
20241217,151600,1387328050,8590,8600,8600,8590,365
20241217,151500,1384189180,8600,8600,8600,8600,818
20241217,151400,1377154380,8600,8610,8610,8600,2105
20241217,151300,1359049970,8610,8600,8610,8600,111
20241217,151200,1358095350,8610,8600,8610,8600,13
20241217,151100,1357983430,8610,8610,8610,8610,361
20241217,151000,1354875220,8610,8610,8610,8610,31
20241217,150900,1354608310,8610,8610,8610,8610,31
20241217,150800,1354341400,8610,8600,8610,8600,4
20241217,150700,1354306970,8600,8600,8600,8600,0
20241217,150600,1354306970,8600,8600,8600,8600,0
20241217,150500,1354306970,8600,8610,8610,8600,5
20241217,150400,1354263950,8610,8600,8610,8600,302
20241217,150300,1351666730,8610,8610,8610,8610,51
20241217,150200,1351227620,8600,8600,8600,8600,160
20241217,150100,1349851620,8600,8600,8600,8600,465
20241217,150000,1345852620,8590,8600,8600,8590,793
20241217,145900,1339032830,8590,8590,8590,8590,100
20241217,145800,1338173830,8590,8600,8600,8590,12
20241217,145700,1338070650,8600,8600,8600,8600,50
20241217,145600,1337640650,8600,8600,8600,8590,62
20241217,145500,1337107460,8600,8600,8600,8600,11
20241217,145400,1337012860,8600,8600,8600,8600,104
20241217,145300,1336118460,8600,8600,8600,8600,1
20241217,145200,1336109860,8590,8590,8590,8590,51
20241217,145100,1335671770,8590,8600,8600,8590,19
20241217,145000,1335508550,8600,8600,8600,8600,9
20241217,144900,1335431150,8590,8590,8590,8590,1
20241217,144800,1335422560,8590,8590,8590,8590,77
20241217,144700,1334761130,8600,8590,8600,8590,221
20241217,144600,1332861740,8590,8590,8590,8590,29
20241217,144500,1332612630,8590,8590,8590,8580,35
20241217,144400,1332311990,8590,8590,8590,8590,2
20241217,144300,1332294810,8590,8590,8590,8590,1418
20241217,144200,1320114190,8590,8590,8590,8590,244
20241217,144100,1318018230,8590,8580,8590,8580,11
20241217,144000,1317923750,8590,8590,8590,8590,238
20241217,143900,1315879330,8590,8590,8590,8590,10
20241217,143800,1315793430,8590,8590,8590,8590,266
20241217,143700,1313508490,8590,8590,8590,8590,83
20241217,143600,1312795520,8580,8590,8590,8580,102
20241217,143500,1311919350,8590,8590,8590,8590,1
20241217,143400,1311910760,8580,8580,8580,8580,0
20241217,143300,1311910760,8580,8590,8590,8580,3
20241217,143200,1311885000,8590,8590,8590,8590,238
20241217,143100,1309840580,8590,8590,8590,8590,2
20241217,143000,1309823400,8580,8570,8580,8570,1591
20241217,142900,1296174360,8570,8580,8580,8570,454
20241217,142800,1292279050,8580,8570,8580,8570,1355
20241217,142700,1280656440,8580,8570,8580,8570,568
20241217,142600,1275784550,8570,8570,8570,8570,173
20241217,142500,1274301940,8580,8570,8580,8570,2
20241217,142400,1274284790,8570,8570,8570,8570,1283
20241217,142300,1263289480,8570,8570,8570,8570,45
20241217,142200,1262903830,8570,8580,8580,8570,261
20241217,142100,1260665970,8570,8580,8580,8570,190
20241217,142000,1259036780,8580,8580,8580,8580,730
20241217,141900,1252773380,8590,8580,8590,8580,2161
20241217,141800,1234231980,8580,8580,8590,8580,240
20241217,141700,1232172170,8590,8590,8590,8590,132
20241217,141600,1231038290,8590,8580,8590,8580,238
20241217,141500,1228996200,8590,8590,8590,8580,1156
20241217,141400,1219067620,8590,8580,8590,8580,670
20241217,141300,1213313610,8580,8590,8590,8580,51
20241217,141200,1212875980,8590,8590,8590,8580,616
20241217,141100,1207585820,8590,8590,8590,8590,100
20241217,141000,1206726820,8590,8590,8590,8590,173
20241217,140900,1205240750,8590,8590,8590,8590,21
20241217,140800,1205060360,8600,8600,8600,8590,139
20241217,140700,1203866240,8600,8600,8600,8600,156
20241217,140600,1202524640,8600,8600,8600,8590,710
20241217,140500,1196420380,8600,8600,8600,8590,174
20241217,140400,1194925390,8600,8600,8600,8600,159
20241217,140300,1193557990,8600,8600,8600,8600,45
20241217,140200,1193170990,8600,8600,8600,8600,129
20241217,140100,1192061590,8600,8610,8610,8600,158
20241217,140000,1190701790,8600,8600,8600,8600,223
20241217,135900,1188783990,8600,8600,8600,8600,1785
20241217,135800,1173432990,8590,8590,8600,8590,130
20241217,135700,1172316280,8600,8600,8600,8600,11
20241217,135600,1172221680,8600,8590,8600,8590,176
20241217,135500,1170709830,8590,8590,8590,8590,0
20241217,135400,1170709830,8590,8590,8590,8590,129
20241217,135300,1169601720,8590,8600,8600,8590,96
20241217,135200,1168776570,8590,8590,8590,8590,128
20241217,135100,1167677050,8600,8600,8600,8600,203
20241217,135000,1165931250,8590,8590,8600,8590,521
20241217,134900,1161452390,8590,8590,8590,8590,0
20241217,134800,1161452390,8590,8590,8600,8590,1818
20241217,134700,1145835760,8590,8590,8590,8590,0
20241217,134600,1145835760,8590,8590,8590,8580,209
20241217,134500,1144042230,8580,8590,8590,8580,319
20241217,134400,1141302290,8590,8600,8600,8590,246
20241217,134300,1139187970,8590,8590,8590,8590,435
20241217,134200,1135451320,8590,8590,8590,8590,183
20241217,134100,1133879350,8600,8590,8600,8590,723
20241217,134000,1127662830,8590,8590,8590,8590,45
20241217,133900,1127276280,8590,8590,8590,8590,128
20241217,133800,1126176760,8600,8600,8600,8600,1
20241217,133700,1126168160,8590,8590,8590,8590,212
20241217,133600,1124347080,8590,8590,8590,8590,46
20241217,133500,1123951940,8590,8590,8590,8590,128
20241217,133400,1122852420,8590,8590,8590,8590,0
20241217,133300,1122852420,8590,8590,8590,8590,173
20241217,133200,1121366350,8590,8590,8590,8590,0
20241217,133100,1121366350,8590,8590,8590,8590,128
20241217,133000,1120266830,8590,8590,8590,8590,47
20241217,132900,1119863100,8590,8590,8590,8590,129
20241217,132800,1118754990,8600,8590,8600,8590,16
20241217,132700,1118617540,8590,8590,8590,8590,203
20241217,132600,1116873770,8590,8600,8600,8590,65
20241217,132500,1116315220,8580,8580,8580,8580,128
20241217,132400,1115216980,8580,8580,8580,8580,0
20241217,132300,1115216980,8580,8610,8610,8580,207
20241217,132200,1113440860,8580,8580,8580,8580,1292
20241217,132100,1102355500,8570,8580,8580,8570,686
20241217,132000,1096473690,8610,8580,8610,8580,864
20241217,131900,1089060540,8580,8600,8600,8580,1653
20241217,131800,1074868690,8610,8610,8610,8610,1
20241217,131700,1074860080,8600,8600,8600,8590,171
20241217,131600,1073390760,8590,8590,8590,8580,1545
20241217,131500,1060119670,8580,8590,8590,8580,130
20241217,131400,1059004250,8580,8580,8580,8580,0
20241217,131300,1059004250,8580,8580,8580,8580,173
20241217,131200,1057519910,8580,8580,8580,8580,0
20241217,131100,1057519910,8580,8580,8590,8580,427
20241217,131000,1053856210,8580,8570,8580,8570,1373
20241217,130900,1042076330,8580,8580,8580,8570,1148
20241217,130800,1032227770,8580,8580,8580,8580,53
20241217,130700,1031773030,8580,8570,8580,8570,232
20241217,130600,1029784750,8580,8580,8580,8570,451
20241217,130500,1025919660,8580,8570,8580,8570,130
20241217,130400,1024805540,8580,8580,8580,8580,0
20241217,130300,1024805540,8580,8570,8580,8570,406
20241217,130200,1021326110,8570,8570,8570,8570,0
20241217,130100,1021326110,8570,8580,8580,8570,400
20241217,130000,1017895390,8580,8570,8580,8570,51
20241217,125900,1017458310,8570,8570,8570,8570,127
20241217,125800,1016369920,8570,8580,8580,8570,88
20241217,125700,1015614910,8570,8580,8580,8570,212
20241217,125600,1013797230,8570,8580,8580,8570,61
20241217,125500,1013274350,8570,8580,8580,8570,136
20241217,125400,1012108800,8570,8580,8580,8570,401
20241217,125300,1008668230,8570,8570,8570,8570,383
20241217,125200,1005385920,8580,8570,8580,8570,219
20241217,125100,1003508290,8580,8580,8580,8580,26
20241217,125000,1003285210,8580,8570,8580,8570,232
20241217,124900,1001296420,8580,8580,8580,8580,623
20241217,124800,995951080,8570,8580,8580,8570,136
20241217,124700,994785500,8580,8570,8580,8570,9
20241217,124600,994708330,8570,8570,8580,8570,175
20241217,124500,993208570,8580,8580,8580,8570,24
20241217,124400,993002690,8580,8570,8580,8570,164
20241217,124300,991596840,8570,8570,8570,8570,48
20241217,124200,991185480,8570,8580,8580,8570,142
20241217,124100,989968440,8580,8570,8580,8570,72
20241217,124000,989350730,8580,8580,8580,8570,666
20241217,123900,983642980,8580,8580,8580,8580,1866
20241217,123800,967632700,8590,8600,8600,8580,94
20241217,123700,966825260,8590,8590,8600,8590,706
20241217,123600,960760710,8590,8600,8600,8590,173
20241217,123500,959274630,8590,8600,8600,8590,349
20241217,123400,956276260,8600,8590,8600,8590,928
20241217,123300,948296740,8590,8590,8590,8590,48
20241217,123200,947884420,8600,8590,8600,8590,365
20241217,123100,944746740,8600,8600,8600,8600,15
20241217,123000,944617740,8590,8590,8600,8590,565
20241217,122900,939761640,8600,8600,8600,8600,257
20241217,122800,937551440,8590,8600,8600,8590,140
20241217,122700,936348740,8590,8590,8600,8590,206
20241217,122600,934579190,8600,8590,8600,8590,215
20241217,122500,932732130,8590,8600,8600,8590,164
20241217,122400,931321770,8590,8590,8590,8590,127
20241217,122300,930230840,8590,8590,8600,8590,80
20241217,122200,929543490,8590,8590,8590,8590,348
20241217,122100,926554170,8590,8590,8590,8590,1
20241217,122000,926545580,8590,8590,8590,8590,611
20241217,121900,921297090,8590,8590,8590,8590,3
20241217,121800,921271320,8590,8600,8600,8590,182
20241217,121700,919707400,8600,8590,8600,8590,15
20241217,121600,919578450,8590,8590,8600,8590,1977
20241217,121500,902578020,8590,8590,8590,8590,0
20241217,121400,902578020,8590,8590,8600,8590,180
20241217,121300,901031600,8590,8590,8590,8590,60
20241217,121200,900516200,8590,8600,8600,8590,269
20241217,121100,898205350,8590,8590,8590,8590,358
20241217,121000,895130130,8590,8600,8600,8590,6285
20241217,120900,841095140,8610,8610,8610,8600,494
20241217,120800,836841830,8600,8600,8610,8600,154
20241217,120700,835517380,8610,8610,8610,8610,0
20241217,120600,835517380,8610,8600,8610,8600,272
20241217,120500,833177220,8610,8610,8610,8610,1
20241217,120400,833168610,8600,8610,8610,8600,189
20241217,120300,831542620,8610,8610,8610,8600,392
20241217,120200,828169830,8610,8610,8610,8610,0
20241217,120100,828169830,8610,8610,8610,8600,1181
20241217,120000,818002730,8610,8600,8610,8600,46
20241217,115900,817607120,8610,8600,8610,8600,1531
20241217,115800,804426520,8600,8600,8600,8600,4
20241217,115700,804392120,8610,8600,8610,8600,137
20241217,115600,803213820,8600,8610,8610,8600,169
20241217,115500,801759230,8610,8600,8610,8600,130
20241217,115400,800641220,8600,8610,8610,8600,23
20241217,115300,800443220,8600,8600,8610,8600,184
20241217,115200,798860760,8610,8600,8610,8600,260
20241217,115100,796622560,8610,8610,8610,8600,261
20241217,115000,794376670,8610,8600,8610,8600,522
20241217,114900,789882710,8600,8600,8610,8600,150
20241217,114800,788592510,8600,8610,8610,8600,49
20241217,114700,788170660,8600,8600,8600,8600,128
20241217,114600,787069860,8600,8600,8600,8600,49
20241217,114500,786648460,8600,8600,8600,8600,130
20241217,114400,785530460,8610,8610,8610,8610,87
20241217,114300,784781390,8610,8610,8610,8600,537
20241217,114200,780160610,8610,8600,8610,8600,56
20241217,114100,779678620,8610,8600,8610,8600,372
20241217,114000,776477010,8610,8600,8610,8600,50
20241217,113900,776046980,8610,8610,8610,8610,2411
20241217,113800,755288270,8610,8620,8620,8610,26
20241217,113700,755064300,8610,8610,8620,8610,141
20241217,113600,753850190,8610,8620,8620,8610,50
20241217,113500,753419650,8620,8610,8620,8610,469
20241217,113400,749378180,8620,8620,8620,8620,532
20241217,113300,744792340,8610,8620,8630,8610,231
20241217,113200,742802390,8620,8630,8630,8620,3824
20241217,113100,709827730,8630,8630,8630,8630,169
20241217,113000,708369260,8630,8630,8640,8630,172
20241217,112900,706883910,8630,8630,8630,8630,802
20241217,112800,699962650,8630,8630,8630,8630,0
20241217,112700,699962650,8630,8630,8630,8630,132
20241217,112600,698823490,8630,8630,8630,8630,45
20241217,112500,698435140,8630,8630,8630,8630,130
20241217,112400,697313240,8630,8630,8630,8630,5
20241217,112300,697270090,8630,8630,8630,8630,182
20241217,112200,695699430,8630,8630,8630,8630,924
20241217,112100,687725310,8630,8630,8640,8630,1532
20241217,112000,674493860,8630,8630,8640,8630,940
20241217,111900,666381380,8630,8640,8640,8630,1122
20241217,111800,656688630,8640,8640,8640,8640,17
20241217,111700,656541750,8640,8640,8640,8640,507
20241217,111600,652161270,8640,8640,8650,8640,194
20241217,111500,650484110,8660,8640,8660,8640,132
20241217,111400,649343610,8640,8640,8640,8640,391
20241217,111300,645965370,8640,8640,8660,8640,62
20241217,111200,645429620,8640,8640,8640,8640,176
20241217,111100,643908980,8650,8650,8650,8650,130
20241217,111000,642784480,8640,8650,8650,8640,244
20241217,110900,640674280,8650,8650,8650,8650,17
20241217,110800,640527230,8650,8640,8650,8640,1248
20241217,110700,629733720,8650,8650,8650,8640,1011
20241217,110600,620994280,8640,8650,8650,8640,180
20241217,110500,619439010,8650,8650,8650,8640,682
20241217,110400,613539740,8650,8650,8650,8640,119
20241217,110300,612510440,8670,8650,8670,8640,175
20241217,110200,610997090,8640,8640,8650,8640,337
20241217,110100,608083370,8650,8640,8650,8640,245
20241217,110000,605966520,8640,8640,8650,8640,178
20241217,105900,604428590,8640,8650,8650,8640,485
20241217,105800,600233390,8630,8630,8650,8630,636
20241217,105700,594734710,8630,8630,8630,8630,0
20241217,105600,594734710,8630,8640,8640,8630,1282
20241217,105500,583659960,8680,8640,8680,8640,48
20241217,105400,583243600,8630,8640,8640,8630,134
20241217,105300,582087110,8640,8630,8640,8630,540
20241217,105200,577422010,8640,8630,8640,8630,130
20241217,105100,576300090,8630,8640,8640,8630,6
20241217,105000,576248290,8640,8640,8650,8640,871
20241217,104900,568722840,8650,8650,8650,8650,1
20241217,104800,568714190,8640,8640,8650,8640,144
20241217,104700,567470010,8630,8630,8630,8630,436
20241217,104600,563707330,8620,8630,8630,8620,1442
20241217,104500,551264920,8620,8620,8630,8620,225
20241217,104400,549324550,8620,8630,8630,8620,177
20241217,104300,547798590,8620,8630,8630,8620,175
20241217,104200,546289090,8620,8630,8630,8620,150
20241217,104100,544996080,8620,8630,8630,8620,99
20241217,104000,544142290,8620,8620,8620,8620,211
20241217,103900,542323470,8620,8620,8620,8620,1
20241217,103800,542314850,8620,8620,8630,8620,787
20241217,103700,535530510,8620,8630,8630,8620,65
20241217,103600,534969610,8630,8630,8630,8630,67
20241217,103500,534391400,8630,8650,8690,8630,291
20241217,103400,531871390,8640,8640,8640,8630,211
20241217,103300,530050320,8620,8620,8620,8620,1328
20241217,103200,518602960,8620,8630,8650,8620,181
20241217,103100,517042620,8630,8620,8630,8610,164
20241217,103000,515628750,8620,8620,8630,8620,1985
20241217,102900,498512050,8620,8630,8630,8620,530
20241217,102800,493938950,8630,8650,8650,8620,746
20241217,102700,487501870,8620,8630,8630,8620,3255
20241217,102600,459412920,8640,8640,8640,8640,1410
20241217,102500,447230520,8640,8640,8650,8640,183
20241217,102400,445648900,8650,8650,8650,8650,195
20241217,102300,443962150,8640,8640,8650,8630,1250
20241217,102200,433163860,8640,8640,8640,8630,1390
20241217,102100,421154290,8640,8630,8640,8630,198
20241217,102000,419444850,8640,8630,8640,8630,61
20241217,101900,418918400,8630,8630,8640,8630,133
20241217,101800,417770600,8630,8650,8650,8630,748
20241217,101700,411307860,8640,8640,8640,8640,660
20241217,101600,405605460,8650,8640,8650,8640,515
20241217,101500,401151480,8640,8640,8640,8640,801
20241217,101400,394230840,8650,8640,8650,8640,41
20241217,101300,393876210,8650,8640,8650,8640,677
20241217,101200,388026920,8640,8640,8640,8640,30
20241217,101100,387767720,8640,8650,8650,8640,134
20241217,101000,386609920,8650,8640,8650,8640,2187
20241217,100900,367693860,8640,8640,8650,8640,743
20241217,100800,361274260,8650,8650,8650,8640,121
20241217,100700,360227640,8650,8640,8650,8640,137
20241217,100600,359043890,8650,8650,8650,8640,65
20241217,100500,358482090,8640,8650,8650,8640,264
20241217,100400,356199800,8650,8650,8650,8640,513
20241217,100300,351762370,8650,8640,8650,8640,206
20241217,100200,349982230,8640,8650,8650,8640,27
20241217,100100,349748720,8650,8640,8650,8640,212
20241217,100000,347916320,8650,8640,8650,8640,229
20241217,095900,345936980,8640,8660,8660,8640,1845
20241217,095800,329981410,8660,8660,8660,8650,376
20241217,095700,326726270,8650,8660,8660,8650,609
20241217,095600,321454410,8670,8670,8670,8650,1230
20241217,095500,310796690,8680,8680,8690,8680,1173
20241217,095400,300614440,8690,8690,8690,8690,30
20241217,095300,300353740,8690,8690,8700,8680,2773
20241217,095200,276256270,8700,8710,8710,8690,58
20241217,095100,275751680,8700,8700,8710,8690,4866
20241217,095000,233419810,8700,8700,8710,8700,197
20241217,094900,231704980,8710,8710,8710,8700,427
20241217,094800,227987110,8710,8710,8710,8700,358
20241217,094700,224868940,8700,8710,8710,8700,2057
20241217,094600,206953770,8710,8720,8730,8710,108
20241217,094500,206012000,8720,8720,8720,8710,562
20241217,094400,201112640,8720,8720,8720,8720,12
20241217,094300,201008000,8720,8730,8730,8720,666
20241217,094200,195200020,8760,8760,8760,8760,50
20241217,094100,194762020,8720,8760,8760,8720,132
20241217,094000,193610940,8760,8720,8760,8720,1049
20241217,093900,184459200,8720,8730,8730,8720,215
20241217,093800,182583560,8730,8730,8730,8730,1454
20241217,093700,169890140,8730,8740,8740,8730,123
20241217,093600,168815680,8760,8760,8760,8740,62
20241217,093500,168273480,8760,8740,8760,8730,1061
20241217,093400,158993560,8740,8740,8740,8730,5
20241217,093300,158949890,8740,8740,8740,8720,59
20241217,093200,158435170,8710,8740,8740,8710,1021
20241217,093100,149540030,8740,8710,8740,8710,26
20241217,093000,149313480,8740,8710,8740,8710,49
20241217,092900,148886600,8710,8720,8720,8710,356
20241217,092800,145782760,8720,8720,8750,8720,344
20241217,092700,142783050,8720,8720,8720,8710,238
20241217,092600,140708020,8710,8720,8720,8710,683
20241217,092500,134753780,8720,8720,8730,8720,37
20241217,092400,134430940,8730,8740,8740,8730,1082
20241217,092300,124975010,8740,8740,8750,8740,2866
20241217,092200,99925060,8740,8720,8740,8720,744
20241217,092100,93423100,8750,8740,8750,8720,1113
20241217,092000,83711550,8750,8750,8750,8740,311
20241217,091900,80992960,8750,8740,8750,8740,32
20241217,091800,80712990,8750,8750,8750,8750,32
20241217,091700,80432990,8740,8750,8750,8740,18
20241217,091600,80275570,8750,8780,8780,8750,644
20241217,091500,74640380,8760,8780,8780,8760,1244
20241217,091400,63732650,8770,8770,8770,8770,3
20241217,091300,63706340,8770,8770,8770,8770,293
20241217,091200,61136730,8780,8780,8780,8780,86
20241217,091100,60381650,8770,8770,8770,8770,951
20241217,091000,52041380,8780,8800,8800,8780,862
20241217,090900,44469810,8790,8820,8820,8790,251
20241217,090800,42262620,8820,8820,8820,8820,42
20241217,090700,41892180,8820,8790,8830,8790,78
20241217,090600,41204360,8790,8830,8830,8790,131
20241217,090500,40051070,8830,8790,8830,8790,24
20241217,090400,39840070,8780,8780,8780,8780,1346
20241217,090300,28022190,8780,8820,8820,8780,58
20241217,090200,27512510,8780,8790,8830,8780,308
20241217,090100,24800600,8810,8800,8810,8800,50
20241217,090000,24360520,8820,8830,8830,8820,2760