KissMeData/110790/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,201500,890285530,6760,6760,6760,6760,771
20241219,201400,890285530,6760,6760,6760,6760,0
20241219,201300,890285530,6760,6760,6760,6760,0
20241219,201200,890285530,6760,6760,6760,6760,0
20241219,201100,890285530,6760,6760,6760,6760,0
20241219,201000,890285530,6760,6760,6760,6760,0
20241219,200900,890285530,6760,6760,6760,6760,0
20241219,200800,890285530,6760,6760,6760,6760,0
20241219,200700,890285530,6760,6760,6760,6760,0
20241219,200600,890285530,6760,6760,6760,6760,0
20241219,200500,890285530,6760,6760,6760,6760,0
20241219,200400,890285530,6760,6760,6760,6760,0
20241219,200300,890285530,6760,6760,6760,6760,0
20241219,200200,890285530,6760,6760,6760,6760,0
20241219,200100,890285530,6760,6760,6760,6760,0
20241219,200000,890285530,6760,6760,6760,6760,0
20241219,195900,890285530,6760,6760,6760,6760,0
20241219,195800,890285530,6760,6760,6760,6760,0
20241219,195700,890285530,6760,6760,6760,6760,0
20241219,195600,890285530,6760,6760,6760,6760,0
20241219,195500,890285530,6760,6760,6760,6760,0
20241219,195400,890285530,6760,6760,6760,6760,0
20241219,195300,890285530,6760,6760,6760,6760,0
20241219,195200,890285530,6760,6760,6760,6760,0
20241219,195100,890285530,6760,6760,6760,6760,0
20241219,195000,890285530,6760,6760,6760,6760,0
20241219,194900,890285530,6760,6760,6760,6760,0
20241219,194800,890285530,6760,6760,6760,6760,0
20241219,194700,890285530,6760,6760,6760,6760,0
20241219,194600,890285530,6760,6760,6760,6760,0
20241219,194500,890285530,6760,6760,6760,6760,771
20241219,194400,890285530,6760,6760,6760,6760,0
20241219,194300,890285530,6760,6760,6760,6760,0
20241219,194200,890285530,6760,6760,6760,6760,0
20241219,194100,890285530,6760,6760,6760,6760,0
20241219,194000,890285530,6760,6760,6760,6760,0
20241219,193900,890285530,6760,6760,6760,6760,0
20241219,193800,890285530,6760,6760,6760,6760,0
20241219,193700,890285530,6760,6760,6760,6760,0
20241219,193600,890285530,6760,6760,6760,6760,0
20241219,193500,890285530,6760,6760,6760,6760,0
20241219,193400,890285530,6760,6760,6760,6760,0
20241219,193300,890285530,6760,6760,6760,6760,0
20241219,193200,890285530,6760,6760,6760,6760,0
20241219,193100,890285530,6760,6760,6760,6760,0
20241219,193000,890285530,6760,6760,6760,6760,0
20241219,192900,890285530,6760,6760,6760,6760,0
20241219,192800,890285530,6760,6760,6760,6760,0
20241219,192700,890285530,6760,6760,6760,6760,0
20241219,192600,890285530,6760,6760,6760,6760,0
20241219,192500,890285530,6760,6760,6760,6760,0
20241219,192400,890285530,6760,6760,6760,6760,0
20241219,192300,890285530,6760,6760,6760,6760,0
20241219,192200,890285530,6760,6760,6760,6760,0
20241219,192100,890285530,6760,6760,6760,6760,0
20241219,192000,890285530,6760,6760,6760,6760,0
20241219,191900,890285530,6760,6760,6760,6760,0
20241219,191800,890285530,6760,6760,6760,6760,0
20241219,191700,890285530,6760,6760,6760,6760,0
20241219,191600,890285530,6760,6760,6760,6760,0
20241219,191500,890285530,6760,6760,6760,6760,771
20241219,191400,890285530,6760,6760,6760,6760,0
20241219,191300,890285530,6760,6760,6760,6760,0
20241219,191200,890285530,6760,6760,6760,6760,0
20241219,191100,890285530,6760,6760,6760,6760,0
20241219,191000,890285530,6760,6760,6760,6760,0
20241219,190900,890285530,6760,6760,6760,6760,0
20241219,190800,890285530,6760,6760,6760,6760,0
20241219,190700,890285530,6760,6760,6760,6760,0
20241219,190600,890285530,6760,6760,6760,6760,0
20241219,190500,890285530,6760,6760,6760,6760,0
20241219,190400,890285530,6760,6760,6760,6760,0
20241219,190300,890285530,6760,6760,6760,6760,0
20241219,190200,890285530,6760,6760,6760,6760,0
20241219,190100,890285530,6760,6760,6760,6760,0
20241219,190000,890285530,6760,6760,6760,6760,0
20241219,185900,890285530,6760,6760,6760,6760,0
20241219,185800,890285530,6760,6760,6760,6760,0
20241219,185700,890285530,6760,6760,6760,6760,0
20241219,185600,890285530,6760,6760,6760,6760,0
20241219,185500,890285530,6760,6760,6760,6760,0
20241219,185400,890285530,6760,6760,6760,6760,0
20241219,185300,890285530,6760,6760,6760,6760,0
20241219,185200,890285530,6760,6760,6760,6760,0
20241219,185100,890285530,6760,6760,6760,6760,0
20241219,185000,890285530,6760,6760,6760,6760,0
20241219,184900,890285530,6760,6760,6760,6760,0
20241219,184800,890285530,6760,6760,6760,6760,0
20241219,184700,890285530,6760,6760,6760,6760,0
20241219,184600,890285530,6760,6760,6760,6760,0
20241219,184500,890285530,6760,6760,6760,6760,771
20241219,184400,890285530,6760,6760,6760,6760,0
20241219,184300,890285530,6760,6760,6760,6760,0
20241219,184200,890285530,6760,6760,6760,6760,0
20241219,184100,890285530,6760,6760,6760,6760,0
20241219,184000,890285530,6760,6760,6760,6760,0
20241219,183900,890285530,6760,6760,6760,6760,0
20241219,183800,890285530,6760,6760,6760,6760,0
20241219,183700,890285530,6760,6760,6760,6760,0
20241219,183600,890285530,6760,6760,6760,6760,0
20241219,183500,890285530,6760,6760,6760,6760,0
20241219,183400,890285530,6760,6760,6760,6760,0
20241219,183300,890285530,6760,6760,6760,6760,0
20241219,183200,890285530,6760,6760,6760,6760,0
20241219,183100,890285530,6760,6760,6760,6760,0
20241219,183000,890285530,6760,6760,6760,6760,0
20241219,182900,890285530,6760,6760,6760,6760,0
20241219,182800,890285530,6760,6760,6760,6760,0
20241219,182700,890285530,6760,6760,6760,6760,0
20241219,182600,890285530,6760,6760,6760,6760,0
20241219,182500,890285530,6760,6760,6760,6760,0
20241219,182400,890285530,6760,6760,6760,6760,0
20241219,182300,890285530,6760,6760,6760,6760,0
20241219,182200,890285530,6760,6760,6760,6760,0
20241219,182100,890285530,6760,6760,6760,6760,0
20241219,182000,890285530,6760,6760,6760,6760,0
20241219,181900,890285530,6760,6760,6760,6760,0
20241219,181800,890285530,6760,6760,6760,6760,0
20241219,181700,890285530,6760,6760,6760,6760,0
20241219,181600,890285530,6760,6760,6760,6760,0
20241219,181500,890285530,6760,6760,6760,6760,771
20241219,181400,890285530,6760,6760,6760,6760,0
20241219,181300,890285530,6760,6760,6760,6760,0
20241219,181200,890285530,6760,6760,6760,6760,0
20241219,181100,890285530,6760,6760,6760,6760,0
20241219,181000,890285530,6760,6760,6760,6760,0
20241219,180900,890285530,6760,6760,6760,6760,0
20241219,180800,890285530,6760,6760,6760,6760,0
20241219,180700,890285530,6760,6760,6760,6760,0
20241219,180600,890285530,6760,6760,6760,6760,0
20241219,180500,890285530,6760,6760,6760,6760,0
20241219,180400,890285530,6760,6760,6760,6760,0
20241219,180300,890285530,6760,6760,6760,6760,0
20241219,180200,890285530,6760,6760,6760,6760,0
20241219,180100,890285530,6760,6760,6760,6760,0
20241219,180000,890285530,6760,6760,6760,6760,0
20241219,175900,890285530,6760,6760,6760,6760,0
20241219,175800,890285530,6760,6760,6760,6760,0
20241219,175700,890285530,6760,6760,6760,6760,0
20241219,175600,890285530,6760,6760,6760,6760,0
20241219,175500,890285530,6760,6760,6760,6760,0
20241219,175400,890285530,6760,6760,6760,6760,0
20241219,175300,890285530,6760,6760,6760,6760,0
20241219,175200,890285530,6760,6760,6760,6760,0
20241219,175100,890285530,6760,6760,6760,6760,0
20241219,175000,890285530,6760,6760,6760,6760,0
20241219,174900,890285530,6760,6760,6760,6760,0
20241219,174800,890285530,6760,6760,6760,6760,0
20241219,174700,890285530,6760,6760,6760,6760,0
20241219,174600,890285530,6760,6760,6760,6760,0
20241219,174500,890285530,6760,6760,6760,6760,771
20241219,174400,890285530,6760,6760,6760,6760,0
20241219,174300,890285530,6760,6760,6760,6760,0
20241219,174200,890285530,6760,6760,6760,6760,0
20241219,174100,890285530,6760,6760,6760,6760,0
20241219,174000,890285530,6760,6760,6760,6760,0
20241219,173900,890285530,6760,6760,6760,6760,0
20241219,173800,890285530,6760,6760,6760,6760,0
20241219,173700,890285530,6760,6760,6760,6760,0
20241219,173600,890285530,6760,6760,6760,6760,0
20241219,173500,890285530,6760,6760,6760,6760,0
20241219,173400,890285530,6760,6760,6760,6760,0
20241219,173300,890285530,6760,6760,6760,6760,0
20241219,173200,890285530,6760,6760,6760,6760,0
20241219,173100,890285530,6760,6760,6760,6760,0
20241219,173000,890285530,6760,6760,6760,6760,0
20241219,172900,890285530,6760,6760,6760,6760,0
20241219,172800,890285530,6760,6760,6760,6760,0
20241219,172700,890285530,6760,6760,6760,6760,0
20241219,172600,890285530,6760,6760,6760,6760,0
20241219,172500,890285530,6760,6760,6760,6760,0
20241219,172400,890285530,6760,6760,6760,6760,0
20241219,172300,890285530,6760,6760,6760,6760,0
20241219,172200,890285530,6760,6760,6760,6760,0
20241219,172100,890285530,6760,6760,6760,6760,0
20241219,172000,890285530,6760,6760,6760,6760,0
20241219,171900,890285530,6760,6760,6760,6760,0
20241219,171800,890285530,6760,6760,6760,6760,0
20241219,171700,890285530,6760,6760,6760,6760,0
20241219,171600,890285530,6760,6760,6760,6760,0
20241219,171500,890285530,6760,6760,6760,6760,771
20241219,171400,890285530,6760,6760,6760,6760,0
20241219,171300,890285530,6760,6760,6760,6760,0
20241219,171200,890285530,6760,6760,6760,6760,0
20241219,171100,890285530,6760,6760,6760,6760,0
20241219,171000,890285530,6760,6760,6760,6760,0
20241219,170900,890285530,6760,6760,6760,6760,0
20241219,170800,890285530,6760,6760,6760,6760,0
20241219,170700,890285530,6760,6760,6760,6760,0
20241219,170600,890285530,6760,6760,6760,6760,0
20241219,170500,890285530,6760,6760,6760,6760,0
20241219,170400,890285530,6760,6760,6760,6760,0
20241219,170300,890285530,6760,6760,6760,6760,0
20241219,170200,890285530,6760,6760,6760,6760,0
20241219,170100,890285530,6760,6760,6760,6760,0
20241219,170000,890285530,6760,6760,6760,6760,0
20241219,165900,890285530,6760,6760,6760,6760,0
20241219,165800,890285530,6760,6760,6760,6760,0
20241219,165700,890285530,6760,6760,6760,6760,0
20241219,165600,890285530,6760,6760,6760,6760,0
20241219,165500,890285530,6760,6760,6760,6760,0
20241219,165400,890285530,6760,6760,6760,6760,0
20241219,165300,890285530,6760,6760,6760,6760,0
20241219,165200,890285530,6760,6760,6760,6760,0
20241219,165100,890285530,6760,6760,6760,6760,0
20241219,165000,890285530,6760,6760,6760,6760,0
20241219,164900,890285530,6760,6760,6760,6760,0
20241219,164800,890285530,6760,6760,6760,6760,0
20241219,164700,890285530,6760,6760,6760,6760,0
20241219,164600,890285530,6760,6760,6760,6760,0
20241219,164500,890285530,6760,6760,6760,6760,771
20241219,164400,890285530,6760,6760,6760,6760,0
20241219,164300,890285530,6760,6760,6760,6760,0
20241219,164200,890285530,6760,6760,6760,6760,0
20241219,164100,890285530,6760,6760,6760,6760,0
20241219,164000,890285530,6760,6760,6760,6760,0
20241219,163900,890285530,6760,6760,6760,6760,0
20241219,163800,890285530,6760,6760,6760,6760,0
20241219,163700,890285530,6760,6760,6760,6760,0
20241219,163600,890285530,6760,6760,6760,6760,0
20241219,163500,890285530,6760,6760,6760,6760,0
20241219,163400,890285530,6760,6760,6760,6760,0
20241219,163300,890285530,6760,6760,6760,6760,0
20241219,163200,890285530,6760,6760,6760,6760,0
20241219,163100,890285530,6760,6760,6760,6760,0
20241219,163000,890285530,6760,6760,6760,6760,0
20241219,162900,890285530,6760,6760,6760,6760,0
20241219,162800,890285530,6760,6760,6760,6760,0
20241219,162700,890285530,6760,6760,6760,6760,0
20241219,162600,890285530,6760,6760,6760,6760,0
20241219,162500,890285530,6760,6760,6760,6760,0
20241219,162400,890285530,6760,6760,6760,6760,0
20241219,162300,890285530,6760,6760,6760,6760,0
20241219,162200,890285530,6760,6760,6760,6760,0
20241219,162100,890285530,6760,6760,6760,6760,0
20241219,162000,890285530,6760,6760,6760,6760,0
20241219,161900,890285530,6760,6760,6760,6760,0
20241219,161800,890285530,6760,6760,6760,6760,0
20241219,161700,890285530,6760,6760,6760,6760,0
20241219,161600,890285530,6760,6760,6760,6760,0
20241219,161500,890285530,6760,6760,6760,6760,771
20241219,161400,890285530,6760,6760,6760,6760,0
20241219,161300,890285530,6760,6760,6760,6760,0
20241219,161200,890285530,6760,6760,6760,6760,0
20241219,161100,890285530,6760,6760,6760,6760,0
20241219,161000,890285530,6760,6760,6760,6760,0
20241219,160900,890285530,6760,6760,6760,6760,0
20241219,160800,890285530,6760,6760,6760,6760,0
20241219,160700,890285530,6760,6760,6760,6760,0
20241219,160600,890285530,6760,6760,6760,6760,0
20241219,160500,890285530,6760,6760,6760,6760,0
20241219,160400,890285530,6760,6760,6760,6760,0
20241219,160300,890285530,6760,6760,6760,6760,0
20241219,160200,890285530,6760,6760,6760,6760,0
20241219,160100,890285530,6760,6760,6760,6760,0
20241219,160000,890285530,6760,6760,6760,6760,0
20241219,155900,890285530,6760,6760,6760,6760,0
20241219,155800,890285530,6760,6760,6760,6760,0
20241219,155700,890285530,6760,6760,6760,6760,0
20241219,155600,890285530,6760,6760,6760,6760,0
20241219,155500,890285530,6760,6760,6760,6760,0
20241219,155400,890285530,6760,6760,6760,6760,0
20241219,155300,890285530,6760,6760,6760,6760,0
20241219,155200,890285530,6760,6760,6760,6760,0
20241219,155100,890285530,6760,6760,6760,6760,0
20241219,155000,890285530,6760,6760,6760,6760,0
20241219,154900,890285530,6760,6760,6760,6760,0
20241219,154800,890285530,6760,6760,6760,6760,0
20241219,154700,890285530,6760,6760,6760,6760,0
20241219,154600,890285530,6760,6760,6760,6760,0
20241219,154500,890285530,6760,6760,6760,6760,771
20241219,154400,890285530,6760,6760,6760,6760,0
20241219,154300,890285530,6760,6760,6760,6760,0
20241219,154200,890285530,6760,6760,6760,6760,0
20241219,154100,890285530,6760,6760,6760,6760,0
20241219,154000,890285530,6760,6760,6760,6760,0
20241219,153900,890285530,6760,6760,6760,6760,0
20241219,153800,890285530,6760,6760,6760,6760,0
20241219,153700,890285530,6760,6760,6760,6760,0
20241219,153600,890285530,6760,6760,6760,6760,0
20241219,153500,890285530,6760,6760,6760,6760,0
20241219,153400,890285530,6760,6760,6760,6760,0
20241219,153300,890285530,6760,6760,6760,6760,0
20241219,153200,890285530,6760,6760,6760,6760,0
20241219,153100,890285530,6760,6760,6760,6760,0
20241219,153000,890285530,6760,6760,6760,6760,771
20241219,152900,885073570,6760,6760,6760,6760,0
20241219,152800,885073570,6760,6760,6760,6760,0
20241219,152700,885073570,6760,6760,6760,6760,0
20241219,152600,885073570,6760,6760,6760,6760,0
20241219,152500,885073570,6760,6760,6760,6760,0
20241219,152400,885073570,6760,6760,6760,6760,0
20241219,152300,885073570,6760,6760,6760,6760,0
20241219,152200,885073570,6760,6760,6760,6760,0
20241219,152100,885073570,6760,6760,6760,6760,0
20241219,152000,885073570,6760,6760,6760,6760,0
20241219,151900,885073570,6760,6730,6770,6730,734
20241219,151800,880110310,6730,6730,6730,6730,1
20241219,151700,880103580,6720,6730,6760,6720,23
20241219,151600,879948380,6760,6760,6760,6730,16
20241219,151500,879840250,6700,6750,6770,6700,692
20241219,151400,875179080,6780,6780,6780,6780,0
20241219,151300,875179080,6780,6750,6780,6740,298
20241219,151200,873169270,6790,6790,6790,6790,0
20241219,151100,873169270,6790,6790,6790,6790,36
20241219,151000,872924830,6790,6740,6800,6740,332
20241219,150900,870673040,6740,6800,6800,6740,6
20241219,150800,870632450,6780,6760,6800,6710,5161
20241219,150700,835562140,6750,6760,6760,6750,20
20241219,150600,835427090,6700,6740,6750,6700,550
20241219,150500,831715480,6750,6750,6750,6750,100
20241219,150400,831040480,6740,6740,6740,6740,34
20241219,150300,830811320,6750,6750,6750,6750,0
20241219,150200,830811320,6750,6700,6750,6640,198
20241219,150100,829477770,6700,6700,6700,6700,2
20241219,150000,829464370,6690,6680,6690,6680,69
20241219,145900,829002770,6600,6610,6690,6600,404
20241219,145800,826312360,6640,6620,6640,6620,1072
20241219,145700,819195080,6610,6610,6610,6610,201
20241219,145600,817866470,6620,6590,6620,6590,512
20241219,145500,814492030,6640,6640,6640,6640,0
20241219,145400,814492030,6640,6640,6640,6640,0
20241219,145300,814492030,6640,6590,6640,6590,6
20241219,145200,814452270,6590,6610,6610,6590,141
20241219,145100,813522480,6620,6620,6620,6620,8
20241219,145000,813469520,6620,6620,6620,6620,0
20241219,144900,813469520,6620,6620,6620,6620,4
20241219,144800,813443040,6630,6630,6630,6630,0
20241219,144700,813443040,6630,6620,6630,6620,209
20241219,144600,812057540,6620,6620,6620,6620,0
20241219,144500,812057540,6620,6620,6620,6620,190
20241219,144400,810799740,6630,6630,6630,6630,0
20241219,144300,810799740,6630,6620,6630,6620,236
20241219,144200,809236980,6620,6620,6620,6620,6
20241219,144100,809197260,6620,6620,6620,6620,0
20241219,144000,809197260,6620,6600,6620,6600,104
20241219,143900,808510780,6630,6620,6630,6620,56
20241219,143800,808140000,6630,6630,6630,6630,0
20241219,143700,808140000,6630,6630,6630,6630,0
20241219,143600,808140000,6630,6630,6630,6630,0
20241219,143500,808140000,6630,6630,6630,6630,0
20241219,143400,808140000,6630,6630,6630,6630,0
20241219,143300,808140000,6630,6630,6630,6630,0
20241219,143200,808140000,6630,6630,6630,6630,0
20241219,143100,808140000,6630,6630,6630,6630,3
20241219,143000,808120110,6640,6640,6640,6640,5
20241219,142900,808086910,6600,6600,6600,6600,200
20241219,142800,806766910,6640,6640,6640,6640,11
20241219,142700,806693870,6640,6640,6640,6640,0
20241219,142600,806693870,6640,6640,6640,6640,0
20241219,142500,806693870,6640,6640,6640,6640,0
20241219,142400,806693870,6640,6630,6640,6630,109
20241219,142300,805970130,6640,6640,6640,6640,4
20241219,142200,805943570,6600,6600,6600,6600,473
20241219,142100,802821770,6600,6600,6600,6600,1
20241219,142000,802815170,6640,6640,6640,6640,0
20241219,141900,802815170,6640,6640,6640,6640,656
20241219,141800,798459330,6640,6600,6640,6600,158
20241219,141700,797416370,6630,6630,6630,6630,0
20241219,141600,797416370,6630,6630,6630,6630,0
20241219,141500,797416370,6630,6610,6630,6610,121
20241219,141400,796616480,6640,6640,6640,6640,0
20241219,141300,796616480,6640,6640,6640,6640,0
20241219,141200,796616480,6640,6640,6640,6640,0
20241219,141100,796616480,6640,6640,6640,6640,0
20241219,141000,796616480,6640,6640,6640,6640,4
20241219,140900,796589920,6590,6640,6640,6590,34
20241219,140800,796365610,6590,6600,6600,6590,50
20241219,140700,796035950,6640,6600,6640,6600,104
20241219,140600,795349390,6640,6640,6640,6640,0
20241219,140500,795349390,6640,6640,6640,6640,0
20241219,140400,795349390,6640,6640,6640,6640,4
20241219,140300,795322830,6590,6640,6640,6590,1677
20241219,140200,784248400,6630,6630,6630,6630,9
20241219,140100,784188730,6620,6620,6620,6620,9
20241219,140000,784129150,6650,6650,6650,6650,0
20241219,135900,784129150,6650,6650,6650,6650,0
20241219,135800,784129150,6650,6650,6650,6650,0
20241219,135700,784129150,6650,6650,6650,6650,0
20241219,135600,784129150,6650,6650,6650,6650,99
20241219,135500,783470800,6650,6620,6650,6620,39
20241219,135400,783211930,6650,6620,6650,6620,213
20241219,135300,781801130,6650,6650,6650,6650,0
20241219,135200,781801130,6650,6650,6650,6650,0
20241219,135100,781801130,6650,6650,6650,6650,22
20241219,135000,781654830,6620,6620,6620,6620,3
20241219,134900,781634970,6650,6640,6650,6610,105
20241219,134800,780937760,6650,6650,6650,6650,0
20241219,134700,780937760,6650,6640,6650,6640,150
20241219,134600,779941230,6640,6600,6640,6600,4
20241219,134500,779914710,6590,6590,6590,6590,2
20241219,134400,779901530,6590,6610,6610,6590,607
20241219,134300,775894110,6650,6650,6650,6650,0
20241219,134200,775894110,6650,6650,6650,6650,0
20241219,134100,775894110,6650,6650,6650,6650,0
20241219,134000,775894110,6650,6620,6650,6610,366
20241219,133900,773474440,6620,6630,6630,6620,58
20241219,133800,773090470,6650,6650,6650,6650,2
20241219,133700,773077170,6640,6640,6640,6640,5
20241219,133600,773043970,6630,6630,6630,6630,10
20241219,133500,772977670,6630,6650,6650,6630,307
20241219,133400,770942220,6650,6650,6650,6650,3
20241219,133300,770922270,6630,6630,6630,6630,285
20241219,133200,769032720,6630,6640,6640,6630,118
20241219,133100,768250360,6670,6640,6670,6640,12
20241219,133000,768170470,6630,6630,6630,6630,69
20241219,132900,767713000,6630,6630,6630,6630,30
20241219,132800,767514100,6560,6600,6600,6560,601
20241219,132700,763560830,6590,6620,6690,6580,339
20241219,132600,761326350,6690,6690,6690,6610,165
20241219,132500,760233610,6690,6690,6690,6690,1
20241219,132400,760226920,6610,6630,6630,6610,235
20241219,132300,758672560,6690,6690,6690,6690,0
20241219,132200,758672560,6690,6670,6690,6670,128
20241219,132100,757818640,6690,6690,6690,6690,0
20241219,132000,757818640,6690,6690,6690,6690,0
20241219,131900,757818640,6690,6630,6690,6630,65
20241219,131800,757387290,6690,6690,6690,6690,14
20241219,131700,757293630,6690,6620,6690,6620,127
20241219,131600,756448250,6620,6640,6680,6620,624
20241219,131500,752312940,6680,6670,6690,6660,83
20241219,131400,751759730,6690,6690,6690,6690,0
20241219,131300,751759730,6690,6690,6690,6690,0
20241219,131200,751759730,6690,6660,6690,6660,84
20241219,131100,751199300,6660,6660,6660,6620,546
20241219,131000,747577380,6710,6710,6710,6710,0
20241219,130900,747577380,6710,6710,6710,6710,0
20241219,130800,747577380,6710,6670,6710,6660,101
20241219,130700,746904390,6670,6670,6710,6660,145
20241219,130600,745937880,6670,6730,6730,6670,63
20241219,130500,745517020,6680,6740,6740,6670,191
20241219,130400,744240110,6700,6730,6740,6680,1161
20241219,130300,736461030,6760,6730,6760,6730,7
20241219,130200,736413770,6770,6770,6770,6770,0
20241219,130100,736413770,6770,6720,6770,6720,65
20241219,130000,735976640,6770,6750,6770,6700,1928
20241219,125900,723048270,6780,6780,6780,6780,72
20241219,125800,722560110,6810,6810,6810,6810,0
20241219,125700,722560110,6810,6790,6810,6790,16
20241219,125600,722451430,6810,6810,6810,6810,1
20241219,125500,722444620,6830,6830,6830,6830,0
20241219,125400,722444620,6830,6830,6830,6830,0
20241219,125300,722444620,6830,6830,6830,6830,0
20241219,125200,722444620,6830,6830,6830,6830,0
20241219,125100,722444620,6830,6830,6830,6830,0
20241219,125000,722444620,6830,6770,6830,6750,290
20241219,124900,720482630,6800,6800,6800,6800,0
20241219,124800,720482630,6800,6800,6800,6800,300
20241219,124700,718442630,6830,6830,6830,6830,0
20241219,124600,718442630,6830,6780,6830,6770,27
20241219,124500,718259270,6770,6770,6770,6770,0
20241219,124400,718259270,6770,6770,6770,6770,0
20241219,124300,718259270,6770,6770,6770,6770,0
20241219,124200,718259270,6770,6780,6780,6770,897
20241219,124100,712183580,6780,6790,6790,6780,21
20241219,124000,712041150,6770,6790,6810,6770,511
20241219,123900,708572480,6790,6810,6810,6700,2817
20241219,123800,689648020,6860,6890,6890,6860,842
20241219,123700,683854060,6890,6890,6890,6890,5
20241219,123600,683819610,6880,6940,6940,6880,234
20241219,123500,682200730,6940,6940,6940,6940,177
20241219,123400,680972350,6940,6940,6940,6940,25
20241219,123300,680798850,6940,6950,6950,6940,507
20241219,123200,677280250,6940,6940,6940,6940,155
20241219,123100,676204550,6930,6910,6930,6900,318
20241219,123000,674006700,6910,6910,6910,6910,1
20241219,122900,673999790,6890,6950,6950,6890,521
20241219,122800,670398360,6950,6940,6950,6940,60
20241219,122700,669981410,6940,6940,6940,6940,40
20241219,122600,669703810,6940,6930,6940,6930,429
20241219,122500,666730340,6900,6900,6900,6900,0
20241219,122400,666730340,6900,6940,6960,6900,1304
20241219,122300,657705700,6950,6950,6950,6950,3
20241219,122200,657684850,6950,6910,6950,6910,299
20241219,122100,655611010,6860,6860,6860,6860,437
20241219,122000,652613190,6860,6930,6930,6860,1085
20241219,121900,645110050,6930,6960,6960,6880,2355
20241219,121800,628810170,6920,6920,6920,6920,492
20241219,121700,625405530,6920,6880,6920,6880,3578
20241219,121600,600735890,6880,6870,6880,6870,353
20241219,121500,598309150,6870,6870,6870,6850,219
20241219,121400,596808600,6850,6860,6860,6850,52
20241219,121300,596451980,6860,6850,6860,6850,803
20241219,121200,590946190,6850,6840,6850,6840,11
20241219,121100,590870940,6820,6830,6850,6820,1199
20241219,121000,582675740,6820,6810,6820,6810,52
20241219,120900,582321120,6830,6830,6830,6830,0
20241219,120800,582321120,6830,6800,6830,6800,318
20241219,120700,580158680,6810,6810,6810,6810,11
20241219,120600,580083770,6840,6840,6840,6840,0
20241219,120500,580083770,6840,6840,6840,6840,0
20241219,120400,580083770,6840,6840,6840,6840,0
20241219,120300,580083770,6840,6840,6840,6840,1
20241219,120200,580076930,6840,6840,6840,6840,0
20241219,120100,580076930,6840,6840,6840,6840,0
20241219,120000,580076930,6840,6830,6840,6830,53
20241219,115900,579714910,6850,6840,6850,6840,247
20241219,115800,578025390,6840,6790,6840,6790,11
20241219,115700,577950270,6790,6790,6790,6790,0
20241219,115600,577950270,6790,6790,6790,6790,0
20241219,115500,577950270,6790,6790,6790,6790,1
20241219,115400,577943480,6790,6790,6840,6790,34
20241219,115300,577712450,6770,6770,6770,6770,0
20241219,115200,577712450,6770,6770,6770,6770,0
20241219,115100,577712450,6770,6770,6770,6760,378
20241219,115000,575153590,6770,6780,6780,6770,69
20241219,114900,574685970,6800,6800,6800,6800,0
20241219,114800,574685970,6800,6800,6800,6800,0
20241219,114700,574685970,6800,6800,6800,6800,191
20241219,114600,573387170,6800,6770,6800,6770,11
20241219,114500,573312610,6800,6820,6820,6800,1657
20241219,114400,562021540,6840,6840,6840,6840,274
20241219,114300,560147380,6840,6840,6840,6840,0
20241219,114200,560147380,6840,6840,6840,6840,0
20241219,114100,560147380,6840,6820,6840,6820,1465
20241219,114000,550155980,6840,6810,6840,6810,687
20241219,113900,545477360,6840,6820,6840,6810,119
20241219,113800,544666810,6840,6840,6840,6840,0
20241219,113700,544666810,6840,6840,6840,6840,43
20241219,113600,544372690,6840,6840,6840,6810,350
20241219,113500,541986710,6860,6860,6860,6840,465
20241219,113400,538796830,6830,6830,6880,6830,565
20241219,113300,534919390,6860,6820,6860,6820,103
20241219,113200,534213890,6830,6760,6830,6740,741
20241219,113100,529206370,6810,6810,6810,6800,25
20241219,113000,529036270,6810,6810,6810,6810,22
20241219,112900,528886450,6810,6740,6810,6740,1479
20241219,112800,518896990,6730,6730,6730,6730,99
20241219,112700,518230720,6740,6740,6740,6740,100
20241219,112600,517556720,6740,6680,6740,6680,944
20241219,112500,511213540,6680,6670,6700,6670,518
20241219,112400,507754620,6660,6670,6670,6660,202
20241219,112300,506407780,6670,6630,6670,6630,141
20241219,112200,505472550,6660,6650,6660,6650,1110
20241219,112100,498080400,6650,6650,6650,6650,0
20241219,112000,498080400,6650,6620,6650,6610,178
20241219,111900,496900810,6620,6620,6620,6620,0
20241219,111800,496900810,6620,6630,6630,6620,330
20241219,111700,494716130,6630,6630,6630,6630,0
20241219,111600,494716130,6630,6620,6630,6620,78
20241219,111500,494199040,6620,6620,6620,6620,0
20241219,111400,494199040,6620,6620,6620,6620,0
20241219,111300,494199040,6620,6620,6620,6620,20
20241219,111200,494066640,6630,6630,6630,6630,0
20241219,111100,494066640,6630,6630,6630,6630,2
20241219,111000,494053380,6590,6590,6590,6590,0
20241219,110900,494053380,6590,6580,6590,6580,1176
20241219,110800,486314630,6550,6550,6550,6550,754
20241219,110700,481375930,6570,6610,6610,6570,2559
20241219,110600,464552200,6660,6660,6660,6660,0
20241219,110500,464552200,6660,6660,6660,6660,0
20241219,110400,464552200,6660,6660,6660,6660,1
20241219,110300,464545540,6620,6620,6620,6620,0
20241219,110200,464545540,6620,6620,6620,6620,0
20241219,110100,464545540,6620,6620,6620,6620,0
20241219,110000,464545540,6620,6620,6620,6620,0
20241219,105900,464545540,6620,6620,6620,6620,755
20241219,105800,459547440,6620,6620,6620,6620,0
20241219,105700,459547440,6620,6600,6620,6600,20
20241219,105600,459415260,6550,6600,6600,6550,812
20241219,105500,454090800,6590,6590,6590,6590,26
20241219,105400,453919460,6600,6580,6600,6580,10
20241219,105300,453853480,6550,6560,6560,6550,426
20241219,105200,451059160,6560,6590,6590,6560,233
20241219,105100,449527800,6600,6600,6600,6600,10
20241219,105000,449461800,6600,6570,6600,6560,109
20241219,104900,448744210,6560,6590,6590,6560,21
20241219,104800,448606140,6600,6600,6600,6600,18
20241219,104700,448487340,6610,6620,6620,6610,327
20241219,104600,446324100,6660,6660,6660,6660,0
20241219,104500,446324100,6660,6660,6660,6660,8
20241219,104400,446270820,6660,6660,6660,6660,0
20241219,104300,446270820,6660,6660,6660,6660,5
20241219,104200,446237520,6670,6670,6670,6670,58
20241219,104100,445850660,6680,6680,6680,6680,0
20241219,104000,445850660,6680,6680,6680,6680,0
20241219,103900,445850660,6680,6680,6680,6680,0
20241219,103800,445850660,6680,6680,6680,6680,0
20241219,103700,445850660,6680,6680,6680,6680,0
20241219,103600,445850660,6680,6680,6680,6680,50
20241219,103500,445516660,6690,6650,6690,6650,81
20241219,103400,444975570,6660,6660,6660,6660,0
20241219,103300,444975570,6660,6660,6660,6660,4
20241219,103200,444948930,6600,6600,6600,6600,11
20241219,103100,444876330,6670,6610,6670,6600,228
20241219,103000,443369860,6630,6630,6630,6630,19
20241219,102900,443243890,6680,6680,6680,6680,0
20241219,102800,443243890,6680,6680,6680,6680,0
20241219,102700,443243890,6680,6680,6680,6680,12
20241219,102600,443163730,6690,6650,6690,6650,23
20241219,102500,443010420,6700,6700,6700,6700,2
20241219,102400,442997020,6690,6690,6690,6690,20
20241219,102300,442863220,6690,6690,6690,6690,50
20241219,102200,442528720,6690,6690,6690,6690,15
20241219,102100,442428370,6690,6690,6690,6690,14
20241219,102000,442334710,6690,6680,6700,6680,336
20241219,101900,440084610,6690,6680,6690,6680,200
20241219,101800,438746950,6700,6700,6700,6700,0
20241219,101700,438746950,6700,6700,6700,6700,0
20241219,101600,438746950,6700,6700,6700,6700,100
20241219,101500,438076950,6700,6680,6700,6630,93
20241219,101400,437456800,6710,6700,6710,6700,2
20241219,101300,437443390,6710,6660,6710,6660,215
20241219,101200,436004420,6670,6660,6670,6640,597
20241219,101100,432033290,6650,6630,6650,6630,529
20241219,101000,428519010,6630,6580,6630,6580,883
20241219,100900,422682050,6550,6550,6560,6550,256
20241219,100800,421004700,6550,6550,6550,6550,300
20241219,100700,419039700,6550,6540,6550,6530,108
20241219,100600,418334200,6560,6550,6560,6550,50
20241219,100500,418006370,6560,6560,6560,6560,0
20241219,100400,418006370,6560,6560,6560,6560,0
20241219,100300,418006370,6560,6530,6570,6510,1129
20241219,100200,410646090,6530,6570,6570,6530,303
20241219,100100,408667380,6530,6550,6580,6520,444
20241219,100000,405767220,6590,6580,6590,6580,100
20241219,095900,405108230,6590,6590,6590,6590,1
20241219,095800,405101640,6590,6590,6590,6590,6
20241219,095700,405062100,6580,6580,6580,6580,179
20241219,095600,403884280,6590,6560,6590,6540,1177
20241219,095500,396139460,6590,6580,6590,6580,50
20241219,095400,395810420,6580,6580,6580,6580,0
20241219,095300,395810420,6580,6580,6580,6580,33
20241219,095200,395593280,6570,6570,6570,6570,1
20241219,095100,395586710,6590,6590,6590,6590,5
20241219,095000,395553760,6550,6570,6590,6550,447
20241219,094900,392624700,6590,6560,6590,6550,305
20241219,094800,390624720,6590,6590,6590,6590,57
20241219,094700,390249090,6600,6600,6600,6600,473
20241219,094600,387127290,6600,6600,6600,6600,0
20241219,094500,387127290,6600,6600,6610,6550,105
20241219,094400,386437950,6550,6590,6590,6550,759
20241219,094300,381436180,6590,6590,6590,6590,10
20241219,094200,381370280,6590,6590,6590,6590,1159
20241219,094100,373732470,6590,6600,6600,6590,497
20241219,094000,370456270,6590,6590,6600,6590,855
20241219,093900,364821270,6600,6550,6600,6550,96
20241219,093800,364190090,6550,6550,6550,6550,279
20241219,093700,362362640,6600,6600,6600,6600,0
20241219,093600,362362640,6600,6600,6600,6600,788
20241219,093500,357161840,6610,6530,6610,6530,1148
20241219,093400,349634350,6520,6520,6550,6520,748
20241219,093300,344751960,6520,6520,6520,6520,2
20241219,093200,344738920,6520,6520,6520,6500,153
20241219,093100,343741520,6520,6500,6520,6500,1330
20241219,093000,335088400,6490,6470,6500,6430,368
20241219,092900,332715580,6500,6490,6500,6490,387
20241219,092800,330201610,6490,6490,6490,6490,524
20241219,092700,326800850,6490,6420,6490,6420,5
20241219,092600,326768560,6490,6430,6490,6420,87
20241219,092500,326205110,6480,6480,6480,6480,71
20241219,092400,325745030,6480,6480,6480,6480,8
20241219,092300,325693190,6480,6450,6480,6410,238
20241219,092200,324164270,6490,6500,6500,6400,4345
20241219,092100,296140460,6500,6500,6560,6500,149
20241219,092000,295171080,6500,6530,6530,6500,857
20241219,091900,289592900,6530,6530,6560,6530,352
20241219,091800,287289280,6550,6530,6550,6500,856
20241219,091700,281711200,6560,6540,6560,6520,440
20241219,091600,278834110,6560,6530,6560,6530,1350
20241219,091500,269979710,6560,6550,6560,6550,40
20241219,091400,269717330,6560,6500,6560,6500,3054
20241219,091300,249862080,6500,6480,6500,6480,6216
20241219,091200,209460480,6490,6510,6510,6490,1363
20241219,091100,200597550,6570,6610,6610,6450,7618
20241219,091000,150882670,6620,6640,6640,6620,934
20241219,090900,144692710,6630,6650,6650,6630,72
20241219,090800,144214910,6640,6660,6660,6620,1541
20241219,090700,133980710,6660,6670,6670,6650,801
20241219,090600,128647280,6680,6650,6700,6650,177
20241219,090500,127465760,6700,6640,6700,6640,66
20241219,090400,127024700,6710,6650,6710,6650,1420
20241219,090300,117577520,6630,6680,6690,6630,596
20241219,090200,113607910,6670,6580,6670,6580,611
20241219,090100,109539740,6610,6750,6800,6590,5696
20241219,090000,71428680,6670,6610,6670,6580,10263