KissMeData/130500/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,202200,10676836280,3680,3680,3680,3680,138362
20241219,202100,10676836280,3680,3680,3680,3680,0
20241219,202000,10676836280,3680,3680,3680,3680,0
20241219,201900,10676836280,3680,3680,3680,3680,0
20241219,201800,10676836280,3680,3680,3680,3680,0
20241219,201700,10676836280,3680,3680,3680,3680,0
20241219,201600,10676836280,3680,3680,3680,3680,0
20241219,201500,10676836280,3680,3680,3680,3680,0
20241219,201400,10676836280,3680,3680,3680,3680,0
20241219,201300,10676836280,3680,3680,3680,3680,0
20241219,201200,10676836280,3680,3680,3680,3680,0
20241219,201100,10676836280,3680,3680,3680,3680,0
20241219,201000,10676836280,3680,3680,3680,3680,0
20241219,200900,10676836280,3680,3680,3680,3680,0
20241219,200800,10676836280,3680,3680,3680,3680,0
20241219,200700,10676836280,3680,3680,3680,3680,0
20241219,200600,10676836280,3680,3680,3680,3680,0
20241219,200500,10676836280,3680,3680,3680,3680,0
20241219,200400,10676836280,3680,3680,3680,3680,0
20241219,200300,10676836280,3680,3680,3680,3680,0
20241219,200200,10676836280,3680,3680,3680,3680,0
20241219,200100,10676836280,3680,3680,3680,3680,0
20241219,200000,10676836280,3680,3680,3680,3680,0
20241219,195900,10676836280,3680,3680,3680,3680,0
20241219,195800,10676836280,3680,3680,3680,3680,0
20241219,195700,10676836280,3680,3680,3680,3680,0
20241219,195600,10676836280,3680,3680,3680,3680,0
20241219,195500,10676836280,3680,3680,3680,3680,0
20241219,195400,10676836280,3680,3680,3680,3680,0
20241219,195300,10676836280,3680,3680,3680,3680,0
20241219,195200,10676836280,3680,3680,3680,3680,138362
20241219,195100,10676836280,3680,3680,3680,3680,0
20241219,195000,10676836280,3680,3680,3680,3680,0
20241219,194900,10676836280,3680,3680,3680,3680,0
20241219,194800,10676836280,3680,3680,3680,3680,0
20241219,194700,10676836280,3680,3680,3680,3680,0
20241219,194600,10676836280,3680,3680,3680,3680,0
20241219,194500,10676836280,3680,3680,3680,3680,0
20241219,194400,10676836280,3680,3680,3680,3680,0
20241219,194300,10676836280,3680,3680,3680,3680,0
20241219,194200,10676836280,3680,3680,3680,3680,0
20241219,194100,10676836280,3680,3680,3680,3680,0
20241219,194000,10676836280,3680,3680,3680,3680,0
20241219,193900,10676836280,3680,3680,3680,3680,0
20241219,193800,10676836280,3680,3680,3680,3680,0
20241219,193700,10676836280,3680,3680,3680,3680,0
20241219,193600,10676836280,3680,3680,3680,3680,0
20241219,193500,10676836280,3680,3680,3680,3680,0
20241219,193400,10676836280,3680,3680,3680,3680,0
20241219,193300,10676836280,3680,3680,3680,3680,0
20241219,193200,10676836280,3680,3680,3680,3680,0
20241219,193100,10676836280,3680,3680,3680,3680,0
20241219,193000,10676836280,3680,3680,3680,3680,0
20241219,192900,10676836280,3680,3680,3680,3680,0
20241219,192800,10676836280,3680,3680,3680,3680,0
20241219,192700,10676836280,3680,3680,3680,3680,0
20241219,192600,10676836280,3680,3680,3680,3680,0
20241219,192500,10676836280,3680,3680,3680,3680,0
20241219,192400,10676836280,3680,3680,3680,3680,0
20241219,192300,10676836280,3680,3680,3680,3680,0
20241219,192200,10676836280,3680,3680,3680,3680,138362
20241219,192100,10676836280,3680,3680,3680,3680,0
20241219,192000,10676836280,3680,3680,3680,3680,0
20241219,191900,10676836280,3680,3680,3680,3680,0
20241219,191800,10676836280,3680,3680,3680,3680,0
20241219,191700,10676836280,3680,3680,3680,3680,0
20241219,191600,10676836280,3680,3680,3680,3680,0
20241219,191500,10676836280,3680,3680,3680,3680,0
20241219,191400,10676836280,3680,3680,3680,3680,0
20241219,191300,10676836280,3680,3680,3680,3680,0
20241219,191200,10676836280,3680,3680,3680,3680,0
20241219,191100,10676836280,3680,3680,3680,3680,0
20241219,191000,10676836280,3680,3680,3680,3680,0
20241219,190900,10676836280,3680,3680,3680,3680,0
20241219,190800,10676836280,3680,3680,3680,3680,0
20241219,190700,10676836280,3680,3680,3680,3680,0
20241219,190600,10676836280,3680,3680,3680,3680,0
20241219,190500,10676836280,3680,3680,3680,3680,0
20241219,190400,10676836280,3680,3680,3680,3680,0
20241219,190300,10676836280,3680,3680,3680,3680,0
20241219,190200,10676836280,3680,3680,3680,3680,0
20241219,190100,10676836280,3680,3680,3680,3680,0
20241219,190000,10676836280,3680,3680,3680,3680,0
20241219,185900,10676836280,3680,3680,3680,3680,0
20241219,185800,10676836280,3680,3680,3680,3680,0
20241219,185700,10676836280,3680,3680,3680,3680,0
20241219,185600,10676836280,3680,3680,3680,3680,0
20241219,185500,10676836280,3680,3680,3680,3680,0
20241219,185400,10676836280,3680,3680,3680,3680,0
20241219,185300,10676836280,3680,3680,3680,3680,0
20241219,185200,10676836280,3680,3680,3680,3680,138362
20241219,185100,10676836280,3680,3680,3680,3680,0
20241219,185000,10676836280,3680,3680,3680,3680,0
20241219,184900,10676836280,3680,3680,3680,3680,0
20241219,184800,10676836280,3680,3680,3680,3680,0
20241219,184700,10676836280,3680,3680,3680,3680,0
20241219,184600,10676836280,3680,3680,3680,3680,0
20241219,184500,10676836280,3680,3680,3680,3680,0
20241219,184400,10676836280,3680,3680,3680,3680,0
20241219,184300,10676836280,3680,3680,3680,3680,0
20241219,184200,10676836280,3680,3680,3680,3680,0
20241219,184100,10676836280,3680,3680,3680,3680,0
20241219,184000,10676836280,3680,3680,3680,3680,0
20241219,183900,10676836280,3680,3680,3680,3680,0
20241219,183800,10676836280,3680,3680,3680,3680,0
20241219,183700,10676836280,3680,3680,3680,3680,0
20241219,183600,10676836280,3680,3680,3680,3680,0
20241219,183500,10676836280,3680,3680,3680,3680,0
20241219,183400,10676836280,3680,3680,3680,3680,0
20241219,183300,10676836280,3680,3680,3680,3680,0
20241219,183200,10676836280,3680,3680,3680,3680,0
20241219,183100,10676836280,3680,3680,3680,3680,0
20241219,183000,10676836280,3680,3680,3680,3680,0
20241219,182900,10676836280,3680,3680,3680,3680,0
20241219,182800,10676836280,3680,3680,3680,3680,0
20241219,182700,10676836280,3680,3680,3680,3680,0
20241219,182600,10676836280,3680,3680,3680,3680,0
20241219,182500,10676836280,3680,3680,3680,3680,0
20241219,182400,10676836280,3680,3680,3680,3680,0
20241219,182300,10676836280,3680,3680,3680,3680,0
20241219,182200,10676836280,3680,3680,3680,3680,138362
20241219,182100,10676836280,3680,3680,3680,3680,0
20241219,182000,10676836280,3680,3680,3680,3680,0
20241219,181900,10676836280,3680,3680,3680,3680,0
20241219,181800,10676836280,3680,3680,3680,3680,0
20241219,181700,10676836280,3680,3680,3680,3680,0
20241219,181600,10676836280,3680,3680,3680,3680,0
20241219,181500,10676836280,3680,3680,3680,3680,0
20241219,181400,10676836280,3680,3680,3680,3680,0
20241219,181300,10676836280,3680,3680,3680,3680,0
20241219,181200,10676836280,3680,3680,3680,3680,0
20241219,181100,10676836280,3680,3680,3680,3680,0
20241219,181000,10676836280,3680,3680,3680,3680,0
20241219,180900,10676836280,3680,3680,3680,3680,0
20241219,180800,10676836280,3680,3680,3680,3680,0
20241219,180700,10676836280,3680,3680,3680,3680,0
20241219,180600,10676836280,3680,3680,3680,3680,0
20241219,180500,10676836280,3680,3680,3680,3680,0
20241219,180400,10676836280,3680,3680,3680,3680,0
20241219,180300,10676836280,3680,3680,3680,3680,0
20241219,180200,10676836280,3680,3680,3680,3680,0
20241219,180100,10676836280,3680,3680,3680,3680,0
20241219,180000,10676836280,3680,3680,3680,3680,0
20241219,175900,10676836280,3680,3680,3680,3680,0
20241219,175800,10676836280,3680,3680,3680,3680,0
20241219,175700,10676836280,3680,3680,3680,3680,0
20241219,175600,10676836280,3680,3680,3680,3680,0
20241219,175500,10676836280,3680,3680,3680,3680,0
20241219,175400,10676836280,3680,3680,3680,3680,0
20241219,175300,10676836280,3680,3680,3680,3680,0
20241219,175200,10676836280,3680,3680,3680,3680,138362
20241219,175100,10676836280,3680,3680,3680,3680,0
20241219,175000,10676836280,3680,3680,3680,3680,0
20241219,174900,10676836280,3680,3680,3680,3680,0
20241219,174800,10676836280,3680,3680,3680,3680,0
20241219,174700,10676836280,3680,3680,3680,3680,0
20241219,174600,10676836280,3680,3680,3680,3680,0
20241219,174500,10676836280,3680,3680,3680,3680,0
20241219,174400,10676836280,3680,3680,3680,3680,0
20241219,174300,10676836280,3680,3680,3680,3680,0
20241219,174200,10676836280,3680,3680,3680,3680,0
20241219,174100,10676836280,3680,3680,3680,3680,0
20241219,174000,10676836280,3680,3680,3680,3680,0
20241219,173900,10676836280,3680,3680,3680,3680,0
20241219,173800,10676836280,3680,3680,3680,3680,0
20241219,173700,10676836280,3680,3680,3680,3680,0
20241219,173600,10676836280,3680,3680,3680,3680,0
20241219,173500,10676836280,3680,3680,3680,3680,0
20241219,173400,10676836280,3680,3680,3680,3680,0
20241219,173300,10676836280,3680,3680,3680,3680,0
20241219,173200,10676836280,3680,3680,3680,3680,0
20241219,173100,10676836280,3680,3680,3680,3680,0
20241219,173000,10676836280,3680,3680,3680,3680,0
20241219,172900,10676836280,3680,3680,3680,3680,0
20241219,172800,10676836280,3680,3680,3680,3680,0
20241219,172700,10676836280,3680,3680,3680,3680,0
20241219,172600,10676836280,3680,3680,3680,3680,0
20241219,172500,10676836280,3680,3680,3680,3680,0
20241219,172400,10676836280,3680,3680,3680,3680,0
20241219,172300,10676836280,3680,3680,3680,3680,0
20241219,172200,10676836280,3680,3680,3680,3680,138362
20241219,172100,10676836280,3680,3680,3680,3680,0
20241219,172000,10676836280,3680,3680,3680,3680,0
20241219,171900,10676836280,3680,3680,3680,3680,0
20241219,171800,10676836280,3680,3680,3680,3680,0
20241219,171700,10676836280,3680,3680,3680,3680,0
20241219,171600,10676836280,3680,3680,3680,3680,0
20241219,171500,10676836280,3680,3680,3680,3680,0
20241219,171400,10676836280,3680,3680,3680,3680,0
20241219,171300,10676836280,3680,3680,3680,3680,0
20241219,171200,10676836280,3680,3680,3680,3680,0
20241219,171100,10676836280,3680,3680,3680,3680,0
20241219,171000,10676836280,3680,3680,3680,3680,0
20241219,170900,10676836280,3680,3680,3680,3680,0
20241219,170800,10676836280,3680,3680,3680,3680,0
20241219,170700,10676836280,3680,3680,3680,3680,0
20241219,170600,10676836280,3680,3680,3680,3680,0
20241219,170500,10676836280,3680,3680,3680,3680,0
20241219,170400,10676836280,3680,3680,3680,3680,0
20241219,170300,10676836280,3680,3680,3680,3680,0
20241219,170200,10676836280,3680,3680,3680,3680,0
20241219,170100,10676836280,3680,3680,3680,3680,0
20241219,170000,10676836280,3680,3680,3680,3680,0
20241219,165900,10676836280,3680,3680,3680,3680,0
20241219,165800,10676836280,3680,3680,3680,3680,0
20241219,165700,10676836280,3680,3680,3680,3680,0
20241219,165600,10676836280,3680,3680,3680,3680,0
20241219,165500,10676836280,3680,3680,3680,3680,0
20241219,165400,10676836280,3680,3680,3680,3680,0
20241219,165300,10676836280,3680,3680,3680,3680,0
20241219,165200,10676836280,3680,3680,3680,3680,138362
20241219,165100,10676836280,3680,3680,3680,3680,0
20241219,165000,10676836280,3680,3680,3680,3680,0
20241219,164900,10676836280,3680,3680,3680,3680,0
20241219,164800,10676836280,3680,3680,3680,3680,0
20241219,164700,10676836280,3680,3680,3680,3680,0
20241219,164600,10676836280,3680,3680,3680,3680,0
20241219,164500,10676836280,3680,3680,3680,3680,0
20241219,164400,10676836280,3680,3680,3680,3680,0
20241219,164300,10676836280,3680,3680,3680,3680,0
20241219,164200,10676836280,3680,3680,3680,3680,0
20241219,164100,10676836280,3680,3680,3680,3680,0
20241219,164000,10676836280,3680,3680,3680,3680,0
20241219,163900,10676836280,3680,3680,3680,3680,0
20241219,163800,10676836280,3680,3680,3680,3680,0
20241219,163700,10676836280,3680,3680,3680,3680,0
20241219,163600,10676836280,3680,3680,3680,3680,0
20241219,163500,10676836280,3680,3680,3680,3680,0
20241219,163400,10676836280,3680,3680,3680,3680,0
20241219,163300,10676836280,3680,3680,3680,3680,0
20241219,163200,10676836280,3680,3680,3680,3680,0
20241219,163100,10676836280,3680,3680,3680,3680,0
20241219,163000,10676836280,3680,3680,3680,3680,0
20241219,162900,10676836280,3680,3680,3680,3680,0
20241219,162800,10676836280,3680,3680,3680,3680,0
20241219,162700,10676836280,3680,3680,3680,3680,0
20241219,162600,10676836280,3680,3680,3680,3680,0
20241219,162500,10676836280,3680,3680,3680,3680,0
20241219,162400,10676836280,3680,3680,3680,3680,0
20241219,162300,10676836280,3680,3680,3680,3680,0
20241219,162200,10676836280,3680,3680,3680,3680,138362
20241219,162100,10676836280,3680,3680,3680,3680,0
20241219,162000,10676836280,3680,3680,3680,3680,0
20241219,161900,10676836280,3680,3680,3680,3680,0
20241219,161800,10676836280,3680,3680,3680,3680,0
20241219,161700,10676836280,3680,3680,3680,3680,0
20241219,161600,10676836280,3680,3680,3680,3680,0
20241219,161500,10676836280,3680,3680,3680,3680,0
20241219,161400,10676836280,3680,3680,3680,3680,0
20241219,161300,10676836280,3680,3680,3680,3680,0
20241219,161200,10676836280,3680,3680,3680,3680,0
20241219,161100,10676836280,3680,3680,3680,3680,0
20241219,161000,10676836280,3680,3680,3680,3680,0
20241219,160900,10676836280,3680,3680,3680,3680,0
20241219,160800,10676836280,3680,3680,3680,3680,0
20241219,160700,10676836280,3680,3680,3680,3680,0
20241219,160600,10676836280,3680,3680,3680,3680,0
20241219,160500,10676836280,3680,3680,3680,3680,0
20241219,160400,10676836280,3680,3680,3680,3680,0
20241219,160300,10676836280,3680,3680,3680,3680,0
20241219,160200,10676836280,3680,3680,3680,3680,0
20241219,160100,10676836280,3680,3680,3680,3680,0
20241219,160000,10676836280,3680,3680,3680,3680,0
20241219,155900,10676836280,3680,3680,3680,3680,0
20241219,155800,10676836280,3680,3680,3680,3680,0
20241219,155700,10676836280,3680,3680,3680,3680,0
20241219,155600,10676836280,3680,3680,3680,3680,0
20241219,155500,10676836280,3680,3680,3680,3680,0
20241219,155400,10676836280,3680,3680,3680,3680,0
20241219,155300,10676836280,3680,3680,3680,3680,0
20241219,155200,10676836280,3680,3680,3680,3680,138362
20241219,155100,10676836280,3680,3680,3680,3680,0
20241219,155000,10676836280,3680,3680,3680,3680,0
20241219,154900,10676836280,3680,3680,3680,3680,0
20241219,154800,10676836280,3680,3680,3680,3680,0
20241219,154700,10676836280,3680,3680,3680,3680,0
20241219,154600,10676836280,3680,3680,3680,3680,0
20241219,154500,10676836280,3680,3680,3680,3680,0
20241219,154400,10676836280,3680,3680,3680,3680,0
20241219,154300,10676836280,3680,3680,3680,3680,0
20241219,154200,10676836280,3680,3680,3680,3680,0
20241219,154100,10676836280,3680,3680,3680,3680,0
20241219,154000,10676836280,3680,3680,3680,3680,0
20241219,153900,10676836280,3680,3680,3680,3680,0
20241219,153800,10676836280,3680,3680,3680,3680,0
20241219,153700,10676836280,3680,3680,3680,3680,0
20241219,153600,10676836280,3680,3680,3680,3680,0
20241219,153500,10676836280,3680,3680,3680,3680,0
20241219,153400,10676836280,3680,3680,3680,3680,0
20241219,153300,10676836280,3680,3680,3680,3680,0
20241219,153200,10676836280,3680,3680,3680,3680,0
20241219,153100,10676836280,3680,3680,3680,3680,0
20241219,153000,10676836280,3680,3680,3680,3680,138362
20241219,152900,10167664120,3610,3610,3610,3610,0
20241219,152800,10167664120,3610,3610,3610,3610,0
20241219,152700,10167664120,3610,3610,3610,3610,0
20241219,152600,10167664120,3610,3610,3610,3610,0
20241219,152500,10167664120,3610,3610,3610,3610,0
20241219,152400,10167664120,3610,3610,3610,3610,0
20241219,152300,10167664120,3610,3610,3610,3610,0
20241219,152200,10167664120,3610,3610,3610,3610,0
20241219,152100,10167664120,3610,3610,3610,3610,0
20241219,152000,10167664120,3610,3610,3610,3610,0
20241219,151900,10167664120,3610,3590,3630,3590,32851
20241219,151800,10049018560,3595,3590,3595,3585,7480
20241219,151700,10022169825,3595,3605,3620,3590,15746
20241219,151600,9965376995,3610,3585,3610,3575,11343
20241219,151500,9924577875,3585,3565,3585,3565,4144
20241219,151400,9909775675,3565,3580,3590,3565,14973
20241219,151300,9856286270,3595,3620,3620,3570,12977
20241219,151200,9809725460,3610,3595,3640,3590,30000
20241219,151100,9701405080,3595,3590,3595,3580,8949
20241219,151000,9669294650,3590,3580,3590,3580,13122
20241219,150900,9622233170,3580,3550,3590,3550,14158
20241219,150800,9571618755,3550,3550,3555,3545,5565
20241219,150700,9551865495,3550,3545,3555,3545,8297
20241219,150600,9522403820,3545,3520,3545,3520,7230
20241219,150500,9496822675,3525,3540,3540,3520,3552
20241219,150400,9484294915,3540,3545,3550,3530,7721
20241219,150300,9456985270,3545,3545,3555,3540,9690
20241219,150200,9422627115,3540,3535,3545,3530,18064
20241219,150100,9358688640,3535,3535,3535,3520,2682
20241219,150000,9349221005,3535,3525,3535,3515,3211
20241219,145900,9337895950,3530,3540,3550,3515,21579
20241219,145800,9261665940,3530,3530,3550,3530,34494
20241219,145700,9139594375,3535,3495,3535,3495,24712
20241219,145600,9052523355,3495,3500,3510,3495,2455
20241219,145500,9043936965,3500,3520,3520,3490,4202
20241219,145400,9029211370,3520,3515,3525,3480,20243
20241219,145300,8958378685,3515,3485,3515,3480,8170
20241219,145200,8929808700,3490,3475,3490,3470,64
20241219,145100,8929586205,3480,3490,3490,3480,147
20241219,145000,8929073610,3490,3470,3500,3455,5745
20241219,144900,8909148735,3470,3475,3490,3460,5937
20241219,144800,8888475995,3480,3485,3490,3455,1640
20241219,144700,8882802730,3490,3490,3490,3450,5555
20241219,144600,8863614620,3490,3495,3505,3470,11093
20241219,144500,8824951985,3490,3490,3490,3450,4173
20241219,144400,8810468020,3490,3490,3500,3450,7086
20241219,144300,8785833705,3490,3475,3515,3470,18586
20241219,144200,8720761055,3475,3430,3480,3430,18536
20241219,144100,8656831075,3430,3425,3430,3420,4993
20241219,144000,8639749260,3425,3420,3425,3420,315
20241219,143900,8638670460,3425,3420,3425,3415,15
20241219,143800,8638619180,3425,3425,3425,3415,4554
20241219,143700,8623034770,3420,3410,3420,3405,4188
20241219,143600,8608728130,3410,3410,3410,3400,2543
20241219,143500,8600070640,3405,3405,3410,3405,311
20241219,143400,8599011335,3405,3420,3420,3405,10087
20241219,143300,8564603035,3420,3425,3425,3410,4568
20241219,143200,8549021465,3425,3425,3425,3425,10
20241219,143100,8548987215,3425,3425,3430,3420,1933
20241219,143000,8542371925,3430,3430,3430,3430,194
20241219,142900,8541706505,3430,3425,3430,3425,911
20241219,142800,8538582330,3435,3430,3435,3430,476
20241219,142700,8536949585,3435,3430,3435,3425,1006
20241219,142600,8533499460,3430,3435,3435,3430,51
20241219,142500,8533324525,3420,3430,3440,3420,3325
20241219,142400,8521917085,3430,3430,3435,3420,7790
20241219,142300,8495249890,3430,3425,3435,3420,844
20241219,142200,8492359855,3425,3420,3430,3415,5047
20241219,142100,8475068910,3425,3400,3425,3395,2539
20241219,142000,8466420395,3400,3410,3410,3400,626
20241219,141900,8464289360,3415,3410,3415,3400,1559
20241219,141800,8458986145,3410,3400,3415,3395,2033
20241219,141700,8452077755,3400,3410,3410,3400,1395
20241219,141600,8447333120,3410,3415,3420,3395,3094
20241219,141500,8436786735,3395,3410,3415,3395,2937
20241219,141400,8426794905,3430,3425,3435,3400,8321
20241219,141300,8398436125,3420,3435,3435,3420,1189
20241219,141200,8394360770,3435,3420,3435,3420,305
20241219,141100,8393316780,3420,3410,3435,3410,1346
20241219,141000,8388708720,3415,3430,3430,3400,12261
20241219,140900,8346881905,3430,3430,3440,3425,1222
20241219,140800,8342685965,3430,3430,3435,3425,3650
20241219,140700,8330167015,3430,3405,3430,3400,9461
20241219,140600,8297881805,3400,3395,3410,3395,4255
20241219,140500,8283408820,3395,3420,3420,3380,26216
20241219,140400,8194358040,3420,3425,3425,3410,5318
20241219,140300,8176194270,3425,3400,3425,3395,7375
20241219,140200,8151074205,3400,3400,3420,3395,32714
20241219,140100,8039830290,3415,3415,3415,3415,0
20241219,140000,8039830290,3415,3455,3455,3415,30942
20241219,135900,7933581195,3450,3470,3470,3450,7497
20241219,135800,7907695705,3455,3455,3475,3450,3951
20241219,135700,7894040740,3450,3465,3465,3450,11750
20241219,135600,7853447580,3470,3470,3475,3465,2332
20241219,135500,7845356235,3475,3475,3480,3470,744
20241219,135400,7842770730,3470,3475,3475,3470,957
20241219,135300,7839445825,3470,3455,3470,3450,7016
20241219,135200,7815214755,3450,3490,3490,3450,29545
20241219,135100,7712708745,3490,3490,3500,3485,2282
20241219,135000,7704746310,3490,3500,3505,3485,10934
20241219,134900,7666506190,3505,3505,3505,3500,1565
20241219,134800,7661021010,3505,3505,3515,3500,4132
20241219,134700,7646540755,3510,3535,3535,3510,2143
20241219,134600,7639017870,3510,3515,3535,3510,355
20241219,134500,7637770180,3515,3510,3515,3510,1168
20241219,134400,7633665410,3535,3510,3535,3505,1364
20241219,134300,7628881875,3505,3510,3510,3505,337
20241219,134200,7627700060,3500,3515,3515,3500,5147
20241219,134100,7609662975,3510,3525,3525,3510,4543
20241219,134000,7593684555,3525,3525,3530,3520,122
20241219,133900,7593254610,3525,3530,3530,3525,999
20241219,133800,7589732710,3530,3535,3535,3530,3388
20241219,133700,7577768395,3535,3535,3535,3535,27
20241219,133600,7577672950,3540,3540,3545,3535,2499
20241219,133500,7568836615,3545,3540,3545,3540,290
20241219,133400,7567809830,3540,3545,3545,3540,705
20241219,133300,7565312120,3545,3550,3550,3540,58
20241219,133200,7565106760,3550,3555,3555,3540,282
20241219,133100,7564105155,3555,3550,3555,3535,2264
20241219,133000,7556090175,3550,3545,3550,3540,8497
20241219,132900,7526010275,3545,3555,3555,3540,1074
20241219,132800,7522201355,3540,3545,3565,3540,7240
20241219,132700,7496529905,3550,3560,3560,3550,5464
20241219,132600,7477113665,3560,3560,3560,3560,10
20241219,132500,7477078065,3560,3560,3560,3560,28
20241219,132400,7476978385,3560,3565,3565,3555,422
20241219,132300,7475477770,3565,3565,3565,3560,907
20241219,132200,7472247795,3560,3555,3560,3555,1338
20241219,132100,7467487205,3555,3555,3555,3555,90
20241219,132000,7467167255,3555,3550,3555,3540,5007
20241219,131900,7449400065,3545,3545,3545,3545,474
20241219,131800,7447719735,3550,3550,3550,3535,1214
20241219,131700,7443421920,3535,3540,3545,3535,3195
20241219,131600,7432109215,3545,3540,3545,3535,473
20241219,131500,7430434915,3540,3540,3540,3540,1402
20241219,131400,7425471835,3540,3540,3540,3535,75
20241219,131300,7425206675,3540,3540,3540,3540,115
20241219,131200,7424799575,3540,3535,3540,3535,816
20241219,131100,7421914980,3535,3530,3535,3530,715
20241219,131000,7419390430,3530,3525,3535,3525,394
20241219,130900,7417999835,3525,3535,3535,3525,115
20241219,130800,7417593460,3535,3525,3535,3525,2176
20241219,130700,7409919215,3525,3530,3530,3525,4184
20241219,130600,7395165120,3530,3525,3530,3525,396
20241219,130500,7393768675,3525,3530,3530,3525,2096
20241219,130400,7386379195,3530,3520,3530,3520,3890
20241219,130300,7372652560,3520,3520,3520,3520,104
20241219,130200,7372286480,3515,3520,3520,3515,486
20241219,130100,7370576220,3520,3510,3520,3510,1014
20241219,130000,7367006990,3510,3515,3515,3510,637
20241219,125900,7364769190,3515,3515,3525,3515,1311
20241219,125800,7360160955,3530,3530,3530,3530,1
20241219,125700,7360157425,3525,3525,3530,3515,231
20241219,125600,7359343205,3525,3530,3530,3525,29
20241219,125500,7359240945,3530,3515,3530,3515,594
20241219,125400,7357149810,3520,3515,3520,3515,301
20241219,125300,7356091790,3515,3525,3530,3515,308
20241219,125200,7355008560,3520,3520,3520,3515,874
20241219,125100,7351936400,3530,3520,3530,3520,201
20241219,125000,7351228870,3520,3520,3520,3515,326
20241219,124900,7350082920,3520,3515,3530,3515,2511
20241219,124800,7341256670,3530,3530,3530,3530,112
20241219,124700,7340861310,3530,3530,3530,3520,659
20241219,124600,7338535090,3530,3530,3530,3530,28
20241219,124500,7338436250,3530,3520,3530,3515,108
20241219,124400,7338056555,3525,3520,3530,3515,683
20241219,124300,7335655760,3525,3530,3530,3515,1246
20241219,124200,7331267995,3530,3525,3530,3520,1690
20241219,124100,7325303100,3525,3520,3525,3520,1721
20241219,124000,7319241345,3515,3525,3525,3515,46
20241219,123900,7319079645,3515,3520,3520,3515,1390
20241219,123800,7314189050,3525,3525,3525,3525,83
20241219,123700,7313896475,3520,3510,3520,3510,963
20241219,123600,7310507035,3510,3510,3510,3510,0
20241219,123500,7310507035,3510,3520,3520,3510,1162
20241219,123400,7306428380,3520,3510,3520,3510,1091
20241219,123300,7302598830,3510,3510,3510,3510,503
20241219,123200,7300833300,3510,3515,3515,3510,534
20241219,123100,7298958955,3510,3510,3515,3510,257
20241219,123000,7298056880,3515,3510,3515,3510,370
20241219,122900,7296758070,3510,3515,3515,3510,4342
20241219,122800,7281516940,3515,3515,3520,3515,646
20241219,122700,7279246245,3515,3520,3520,3515,861
20241219,122600,7276219785,3520,3520,3520,3510,73
20241219,122500,7275963495,3520,3515,3520,3510,402
20241219,122400,7274551765,3525,3515,3525,3515,510
20241219,122300,7272759105,3520,3520,3520,3520,25
20241219,122200,7272671105,3525,3505,3525,3505,941
20241219,122100,7269365280,3505,3505,3525,3505,1537
20241219,122000,7263976415,3505,3510,3510,3505,4439
20241219,121900,7248411820,3510,3520,3520,3510,3986
20241219,121800,7234395970,3520,3525,3525,3520,2036
20241219,121700,7227227050,3525,3525,3525,3520,605
20241219,121600,7225094925,3520,3530,3530,3520,2331
20241219,121500,7216877175,3530,3535,3535,3530,189
20241219,121400,7216209255,3535,3525,3535,3525,1559
20241219,121300,7210699095,3530,3530,3530,3525,2105
20241219,121200,7203268475,3525,3530,3535,3520,3966
20241219,121100,7189280465,3540,3515,3540,3515,6884
20241219,121000,7164945775,3510,3510,3515,3510,130
20241219,120900,7164489425,3510,3510,3510,3510,549
20241219,120800,7162562435,3510,3510,3515,3510,1426
20241219,120700,7157553205,3510,3500,3515,3500,3022
20241219,120600,7146953835,3500,3500,3500,3500,285
20241219,120500,7145956335,3500,3500,3510,3490,1745
20241219,120400,7139849065,3485,3515,3515,3485,7754
20241219,120300,7112731870,3510,3505,3510,3505,750
20241219,120200,7110099610,3495,3495,3495,3485,1928
20241219,120100,7103366335,3495,3485,3495,3485,3372
20241219,120000,7091611195,3495,3495,3510,3495,6417
20241219,115900,7069183765,3490,3500,3500,3490,4026
20241219,115800,7055127050,3495,3495,3500,3495,402
20241219,115700,7053721975,3500,3495,3510,3495,3519
20241219,115600,7041419475,3495,3505,3510,3495,4743
20241219,115500,7024809585,3505,3505,3515,3505,712
20241219,115400,7022313900,3510,3515,3515,3505,4404
20241219,115300,7006875235,3510,3505,3515,3505,383
20241219,115200,7005531405,3510,3510,3510,3505,1033
20241219,115100,7001910585,3510,3510,3510,3505,1975
20241219,115000,6994980345,3510,3515,3515,3510,1065
20241219,114900,6991240460,3515,3515,3515,3510,580
20241219,114800,6989204320,3515,3515,3515,3515,15
20241219,114700,6989151595,3515,3515,3515,3510,1378
20241219,114600,6984314365,3515,3515,3515,3510,1098
20241219,114500,6980460145,3515,3520,3520,3505,3816
20241219,114400,6967083410,3520,3500,3520,3500,5932
20241219,114300,6946295245,3520,3510,3525,3500,3937
20241219,114200,6932486515,3500,3495,3510,3495,3274
20241219,114100,6921031785,3510,3500,3515,3485,782
20241219,114000,6918303000,3505,3505,3505,3485,1097
20241219,113900,6914475840,3510,3490,3515,3485,11421
20241219,113800,6874605480,3495,3505,3510,3495,11687
20241219,113700,6833694640,3510,3510,3510,3505,484
20241219,113600,6831997480,3510,3510,3515,3505,1580
20241219,113500,6826453320,3510,3510,3515,3510,278
20241219,113400,6825477430,3510,3510,3515,3505,4030
20241219,113300,6811332195,3515,3520,3530,3510,6676
20241219,113200,6787858920,3525,3535,3540,3525,7666
20241219,113100,6760825685,3545,3545,3545,3545,1867
20241219,113000,6754207170,3545,3545,3545,3535,287
20241219,112900,6753189785,3545,3540,3545,3525,1659
20241219,112800,6747331220,3545,3540,3545,3530,1075
20241219,112700,6743530910,3540,3545,3545,3535,3737
20241219,112600,6730303535,3540,3540,3545,3535,865
20241219,112500,6727240445,3540,3545,3550,3540,1865
20241219,112400,6720630380,3545,3535,3545,3535,1806
20241219,112300,6714238720,3535,3535,3535,3535,893
20241219,112200,6711081965,3535,3540,3540,3535,187
20241219,112100,6710420005,3540,3545,3545,3540,1004
20241219,112000,6706862365,3550,3525,3550,3525,5292
20241219,111900,6688111285,3535,3520,3535,3520,925
20241219,111800,6684849105,3520,3520,3535,3515,4298
20241219,111700,6669713345,3515,3525,3525,3515,957
20241219,111600,6666340305,3525,3535,3535,3515,5451
20241219,111500,6647138190,3535,3540,3540,3520,93
20241219,111400,6646810005,3540,3520,3540,3515,544
20241219,111300,6644890935,3540,3525,3540,3515,8828
20241219,111200,6613770210,3540,3525,3545,3525,2623
20241219,111100,6604497485,3525,3525,3525,3510,4607
20241219,111000,6588323105,3515,3545,3545,3515,7302
20241219,110900,6562585040,3550,3535,3550,3530,3643
20241219,110800,6549694145,3530,3535,3545,3525,4174
20241219,110700,6534942295,3535,3530,3535,3525,9070
20241219,110600,6502926570,3530,3505,3530,3505,3237
20241219,110500,6491549015,3505,3500,3515,3495,15055
20241219,110400,6438744320,3490,3510,3530,3490,45321
20241219,110300,6279827745,3520,3535,3535,3510,17627
20241219,110200,6217798310,3540,3580,3580,3540,21846
20241219,110100,6140148500,3585,3580,3590,3575,4383
20241219,110000,6124462390,3580,3570,3580,3565,4241
20241219,105900,6109315660,3565,3560,3570,3560,3363
20241219,105800,6097327810,3560,3575,3580,3550,13650
20241219,105700,6048684030,3575,3610,3610,3575,22918
20241219,105600,5966285530,3610,3630,3630,3605,23231
20241219,105500,5882312130,3630,3630,3630,3625,4535
20241219,105400,5865864745,3625,3645,3650,3625,8191
20241219,105300,5836088025,3650,3645,3655,3640,3650
20241219,105200,5822782505,3650,3645,3680,3635,7177
20241219,105100,5796651355,3680,3655,3685,3635,9793
20241219,105000,5760945425,3645,3675,3680,3645,20668
20241219,104900,5685330470,3670,3680,3680,3670,2925
20241219,104800,5674583740,3685,3685,3685,3670,2667
20241219,104700,5664782270,3685,3685,3690,3670,8188
20241219,104600,5634661205,3690,3700,3700,3690,644
20241219,104500,5632282030,3700,3700,3700,3685,6218
20241219,104400,5609302605,3700,3700,3700,3695,536
20241219,104300,5607320550,3695,3695,3700,3695,156
20241219,104200,5606743880,3690,3685,3690,3685,1636
20241219,104100,5600708895,3685,3690,3695,3685,4254
20241219,104000,5585024270,3690,3695,3695,3690,495
20241219,103900,5583197675,3690,3695,3695,3690,887
20241219,103800,5579920360,3700,3700,3700,3700,24
20241219,103700,5579831560,3700,3700,3700,3695,885
20241219,103600,5576557450,3700,3695,3700,3695,107
20241219,103500,5576162070,3695,3695,3700,3695,698
20241219,103400,5573582940,3695,3695,3700,3690,2477
20241219,103300,5564430320,3695,3700,3700,3690,2883
20241219,103200,5553777015,3700,3700,3700,3695,985
20241219,103100,5550132765,3700,3695,3700,3695,640
20241219,103000,5547767915,3695,3695,3700,3690,4087
20241219,102900,5532677790,3695,3695,3700,3695,2037
20241219,102800,5525151070,3695,3700,3700,3690,3637
20241219,102700,5511715995,3695,3700,3700,3695,1426
20241219,102600,5506442015,3700,3700,3710,3695,1340
20241219,102500,5501482895,3695,3700,3700,3690,1789
20241219,102400,5494872880,3690,3715,3715,3690,2861
20241219,102300,5484297570,3715,3705,3715,3700,2429
20241219,102200,5475304965,3705,3715,3715,3705,3344
20241219,102100,5462903745,3715,3725,3725,3715,2424
20241219,102000,5453891725,3730,3730,3740,3725,1381
20241219,101900,5448747285,3725,3725,3745,3725,1798
20241219,101800,5442038650,3730,3730,3730,3725,695
20241219,101700,5439449180,3730,3760,3760,3715,527
20241219,101600,5437486470,3760,3710,3760,3695,20479
20241219,101500,5361369650,3710,3710,3710,3705,6552
20241219,101400,5337080370,3710,3735,3735,3710,7994
20241219,101300,5307325060,3735,3735,3740,3735,2470
20241219,101200,5298099575,3740,3735,3745,3735,1662
20241219,101100,5291882810,3730,3730,3735,3730,1500
20241219,101000,5286282790,3730,3725,3730,3725,848
20241219,100900,5283120750,3725,3725,3735,3725,985
20241219,100800,5279448920,3720,3735,3735,3715,11119
20241219,100700,5238063960,3730,3735,3740,3730,4140
20241219,100600,5222609810,3735,3745,3750,3735,2675
20241219,100500,5212600655,3745,3745,3750,3745,1225
20241219,100400,5208011620,3745,3750,3760,3745,3839
20241219,100300,5193629295,3745,3755,3770,3745,2630
20241219,100200,5183766085,3770,3775,3775,3740,14219
20241219,100100,5130449960,3770,3760,3775,3760,2278
20241219,100000,5121871025,3775,3760,3780,3755,1758
20241219,095900,5115253250,3780,3755,3785,3750,7496
20241219,095800,5087043475,3755,3770,3770,3750,5025
20241219,095700,5068161170,3770,3780,3780,3770,1405
20241219,095600,5062859025,3780,3785,3785,3780,448
20241219,095500,5061165320,3785,3780,3785,3770,850
20241219,095400,5057950930,3780,3785,3790,3780,1673
20241219,095300,5051621570,3785,3760,3790,3760,9267
20241219,095200,5016696975,3760,3770,3785,3760,9560
20241219,095100,4980680280,3770,3790,3805,3770,16082
20241219,095000,4919920110,3805,3795,3815,3785,26168
20241219,094900,4820451305,3810,3805,3815,3790,14383
20241219,094800,4765736455,3805,3805,3810,3795,9957
20241219,094700,4727867940,3795,3785,3810,3785,3897
20241219,094600,4713048960,3810,3780,3810,3780,3837
20241219,094500,4698512380,3785,3775,3785,3765,4834
20241219,094400,4680279120,3775,3785,3785,3775,2888
20241219,094300,4669371860,3790,3790,3790,3770,6589
20241219,094200,4644457710,3790,3800,3815,3790,8563
20241219,094100,4611920020,3810,3795,3815,3790,7698
20241219,094000,4582667440,3795,3790,3795,3790,968
20241219,093900,4578998030,3790,3765,3790,3760,4595
20241219,093800,4561673650,3770,3760,3770,3750,7696
20241219,093700,4532744465,3770,3770,3775,3755,9444
20241219,093600,4497225055,3760,3810,3810,3760,18316
20241219,093500,4427780955,3810,3830,3830,3795,26777
20241219,093400,4325855075,3830,3800,3855,3800,65146
20241219,093300,4075878735,3805,3800,3805,3795,6483
20241219,093200,4051246460,3810,3820,3830,3795,25518
20241219,093100,3954098450,3815,3800,3825,3795,13957
20241219,093000,3900893495,3800,3795,3840,3790,81105
20241219,092900,3590916685,3790,3750,3825,3745,61302
20241219,092800,3358418920,3750,3745,3775,3745,14697
20241219,092700,3303254305,3735,3765,3775,3735,8684
20241219,092600,3270655695,3750,3765,3800,3720,28423
20241219,092500,3163494110,3765,3715,3765,3715,15820
20241219,092400,3104297205,3705,3705,3740,3685,10158
20241219,092300,3066618015,3705,3750,3750,3705,13970
20241219,092200,3014654145,3750,3660,3770,3645,52243
20241219,092100,2820880045,3660,3670,3675,3640,30324
20241219,092000,2710085200,3670,3680,3685,3665,5364
20241219,091900,2690374500,3680,3680,3690,3670,5811
20241219,091800,2668979695,3690,3665,3695,3655,31045
20241219,091700,2555120875,3665,3690,3690,3660,18003
20241219,091600,2488978245,3690,3670,3695,3670,7526
20241219,091500,2461305175,3695,3720,3720,3665,22871
20241219,091400,2377005305,3705,3730,3735,3700,10339
20241219,091300,2338546545,3730,3695,3740,3690,24230
20241219,091200,2248434525,3700,3680,3700,3670,15298
20241219,091100,2192018680,3670,3675,3685,3665,8260
20241219,091000,2161663815,3675,3690,3690,3665,10872
20241219,090900,2121677615,3690,3690,3705,3670,11857
20241219,090800,2077904345,3680,3675,3695,3640,24770
20241219,090700,1987258590,3670,3730,3730,3645,98950
20241219,090600,1623899745,3715,3685,3730,3680,17715
20241219,090500,1558388230,3685,3760,3780,3685,125378
20241219,090400,1092647750,3755,3810,3810,3755,29699
20241219,090300,980015255,3810,3735,3830,3720,51744
20241219,090200,783807665,3745,3730,3755,3720,11222
20241219,090100,741839695,3740,3750,3765,3725,58174
20241219,090000,524290965,3750,3790,3815,3745,133315