KissMeData/145720/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,202800,2020966500,62800,62800,62800,62800,2930
20241216,202700,2020966500,62800,62800,62800,62800,0
20241216,202600,2020966500,62800,62800,62800,62800,0
20241216,202500,2020966500,62800,62800,62800,62800,0
20241216,202400,2020966500,62800,62800,62800,62800,0
20241216,202300,2020966500,62800,62800,62800,62800,0
20241216,202200,2020966500,62800,62800,62800,62800,0
20241216,202100,2020966500,62800,62800,62800,62800,0
20241216,202000,2020966500,62800,62800,62800,62800,0
20241216,201900,2020966500,62800,62800,62800,62800,0
20241216,201800,2020966500,62800,62800,62800,62800,0
20241216,201700,2020966500,62800,62800,62800,62800,0
20241216,201600,2020966500,62800,62800,62800,62800,0
20241216,201500,2020966500,62800,62800,62800,62800,0
20241216,201400,2020966500,62800,62800,62800,62800,0
20241216,201300,2020966500,62800,62800,62800,62800,0
20241216,201200,2020966500,62800,62800,62800,62800,0
20241216,201100,2020966500,62800,62800,62800,62800,0
20241216,201000,2020966500,62800,62800,62800,62800,0
20241216,200900,2020966500,62800,62800,62800,62800,0
20241216,200800,2020966500,62800,62800,62800,62800,0
20241216,200700,2020966500,62800,62800,62800,62800,0
20241216,200600,2020966500,62800,62800,62800,62800,0
20241216,200500,2020966500,62800,62800,62800,62800,0
20241216,200400,2020966500,62800,62800,62800,62800,0
20241216,200300,2020966500,62800,62800,62800,62800,0
20241216,200200,2020966500,62800,62800,62800,62800,0
20241216,200100,2020966500,62800,62800,62800,62800,0
20241216,200000,2020966500,62800,62800,62800,62800,0
20241216,195900,2020966500,62800,62800,62800,62800,0
20241216,195800,2020966500,62800,62800,62800,62800,2930
20241216,195700,2020966500,62800,62800,62800,62800,0
20241216,195600,2020966500,62800,62800,62800,62800,0
20241216,195500,2020966500,62800,62800,62800,62800,0
20241216,195400,2020966500,62800,62800,62800,62800,0
20241216,195300,2020966500,62800,62800,62800,62800,0
20241216,195200,2020966500,62800,62800,62800,62800,0
20241216,195100,2020966500,62800,62800,62800,62800,0
20241216,195000,2020966500,62800,62800,62800,62800,0
20241216,194900,2020966500,62800,62800,62800,62800,0
20241216,194800,2020966500,62800,62800,62800,62800,0
20241216,194700,2020966500,62800,62800,62800,62800,0
20241216,194600,2020966500,62800,62800,62800,62800,0
20241216,194500,2020966500,62800,62800,62800,62800,0
20241216,194400,2020966500,62800,62800,62800,62800,0
20241216,194300,2020966500,62800,62800,62800,62800,0
20241216,194200,2020966500,62800,62800,62800,62800,0
20241216,194100,2020966500,62800,62800,62800,62800,0
20241216,194000,2020966500,62800,62800,62800,62800,0
20241216,193900,2020966500,62800,62800,62800,62800,0
20241216,193800,2020966500,62800,62800,62800,62800,0
20241216,193700,2020966500,62800,62800,62800,62800,0
20241216,193600,2020966500,62800,62800,62800,62800,0
20241216,193500,2020966500,62800,62800,62800,62800,0
20241216,193400,2020966500,62800,62800,62800,62800,0
20241216,193300,2020966500,62800,62800,62800,62800,0
20241216,193200,2020966500,62800,62800,62800,62800,0
20241216,193100,2020966500,62800,62800,62800,62800,0
20241216,193000,2020966500,62800,62800,62800,62800,0
20241216,192900,2020966500,62800,62800,62800,62800,0
20241216,192800,2020966500,62800,62800,62800,62800,2930
20241216,192700,2020966500,62800,62800,62800,62800,0
20241216,192600,2020966500,62800,62800,62800,62800,0
20241216,192500,2020966500,62800,62800,62800,62800,0
20241216,192400,2020966500,62800,62800,62800,62800,0
20241216,192300,2020966500,62800,62800,62800,62800,0
20241216,192200,2020966500,62800,62800,62800,62800,0
20241216,192100,2020966500,62800,62800,62800,62800,0
20241216,192000,2020966500,62800,62800,62800,62800,0
20241216,191900,2020966500,62800,62800,62800,62800,0
20241216,191800,2020966500,62800,62800,62800,62800,0
20241216,191700,2020966500,62800,62800,62800,62800,0
20241216,191600,2020966500,62800,62800,62800,62800,0
20241216,191500,2020966500,62800,62800,62800,62800,0
20241216,191400,2020966500,62800,62800,62800,62800,0
20241216,191300,2020966500,62800,62800,62800,62800,0
20241216,191200,2020966500,62800,62800,62800,62800,0
20241216,191100,2020966500,62800,62800,62800,62800,0
20241216,191000,2020966500,62800,62800,62800,62800,0
20241216,190900,2020966500,62800,62800,62800,62800,0
20241216,190800,2020966500,62800,62800,62800,62800,0
20241216,190700,2020966500,62800,62800,62800,62800,0
20241216,190600,2020966500,62800,62800,62800,62800,0
20241216,190500,2020966500,62800,62800,62800,62800,0
20241216,190400,2020966500,62800,62800,62800,62800,0
20241216,190300,2020966500,62800,62800,62800,62800,0
20241216,190200,2020966500,62800,62800,62800,62800,0
20241216,190100,2020966500,62800,62800,62800,62800,0
20241216,190000,2020966500,62800,62800,62800,62800,0
20241216,185900,2020966500,62800,62800,62800,62800,0
20241216,185800,2020966500,62800,62800,62800,62800,2930
20241216,185700,2020966500,62800,62800,62800,62800,0
20241216,185600,2020966500,62800,62800,62800,62800,0
20241216,185500,2020966500,62800,62800,62800,62800,0
20241216,185400,2020966500,62800,62800,62800,62800,0
20241216,185300,2020966500,62800,62800,62800,62800,0
20241216,185200,2020966500,62800,62800,62800,62800,0
20241216,185100,2020966500,62800,62800,62800,62800,0
20241216,185000,2020966500,62800,62800,62800,62800,0
20241216,184900,2020966500,62800,62800,62800,62800,0
20241216,184800,2020966500,62800,62800,62800,62800,0
20241216,184700,2020966500,62800,62800,62800,62800,0
20241216,184600,2020966500,62800,62800,62800,62800,0
20241216,184500,2020966500,62800,62800,62800,62800,0
20241216,184400,2020966500,62800,62800,62800,62800,0
20241216,184300,2020966500,62800,62800,62800,62800,0
20241216,184200,2020966500,62800,62800,62800,62800,0
20241216,184100,2020966500,62800,62800,62800,62800,0
20241216,184000,2020966500,62800,62800,62800,62800,0
20241216,183900,2020966500,62800,62800,62800,62800,0
20241216,183800,2020966500,62800,62800,62800,62800,0
20241216,183700,2020966500,62800,62800,62800,62800,0
20241216,183600,2020966500,62800,62800,62800,62800,0
20241216,183500,2020966500,62800,62800,62800,62800,0
20241216,183400,2020966500,62800,62800,62800,62800,0
20241216,183300,2020966500,62800,62800,62800,62800,0
20241216,183200,2020966500,62800,62800,62800,62800,0
20241216,183100,2020966500,62800,62800,62800,62800,0
20241216,183000,2020966500,62800,62800,62800,62800,0
20241216,182900,2020966500,62800,62800,62800,62800,0
20241216,182800,2020966500,62800,62800,62800,62800,2930
20241216,182700,2020966500,62800,62800,62800,62800,0
20241216,182600,2020966500,62800,62800,62800,62800,0
20241216,182500,2020966500,62800,62800,62800,62800,0
20241216,182400,2020966500,62800,62800,62800,62800,0
20241216,182300,2020966500,62800,62800,62800,62800,0
20241216,182200,2020966500,62800,62800,62800,62800,0
20241216,182100,2020966500,62800,62800,62800,62800,0
20241216,182000,2020966500,62800,62800,62800,62800,0
20241216,181900,2020966500,62800,62800,62800,62800,0
20241216,181800,2020966500,62800,62800,62800,62800,0
20241216,181700,2020966500,62800,62800,62800,62800,0
20241216,181600,2020966500,62800,62800,62800,62800,0
20241216,181500,2020966500,62800,62800,62800,62800,0
20241216,181400,2020966500,62800,62800,62800,62800,0
20241216,181300,2020966500,62800,62800,62800,62800,0
20241216,181200,2020966500,62800,62800,62800,62800,0
20241216,181100,2020966500,62800,62800,62800,62800,0
20241216,181000,2020966500,62800,62800,62800,62800,0
20241216,180900,2020966500,62800,62800,62800,62800,0
20241216,180800,2020966500,62800,62800,62800,62800,0
20241216,180700,2020966500,62800,62800,62800,62800,0
20241216,180600,2020966500,62800,62800,62800,62800,0
20241216,180500,2020966500,62800,62800,62800,62800,0
20241216,180400,2020966500,62800,62800,62800,62800,0
20241216,180300,2020966500,62800,62800,62800,62800,0
20241216,180200,2020966500,62800,62800,62800,62800,0
20241216,180100,2020966500,62800,62800,62800,62800,0
20241216,180000,2020966500,62800,62800,62800,62800,0
20241216,175900,2020966500,62800,62800,62800,62800,0
20241216,175800,2020966500,62800,62800,62800,62800,2930
20241216,175700,2020966500,62800,62800,62800,62800,0
20241216,175600,2020966500,62800,62800,62800,62800,0
20241216,175500,2020966500,62800,62800,62800,62800,0
20241216,175400,2020966500,62800,62800,62800,62800,0
20241216,175300,2020966500,62800,62800,62800,62800,0
20241216,175200,2020966500,62800,62800,62800,62800,0
20241216,175100,2020966500,62800,62800,62800,62800,0
20241216,175000,2020966500,62800,62800,62800,62800,0
20241216,174900,2020966500,62800,62800,62800,62800,0
20241216,174800,2020966500,62800,62800,62800,62800,0
20241216,174700,2020966500,62800,62800,62800,62800,0
20241216,174600,2020966500,62800,62800,62800,62800,0
20241216,174500,2020966500,62800,62800,62800,62800,0
20241216,174400,2020966500,62800,62800,62800,62800,0
20241216,174300,2020966500,62800,62800,62800,62800,0
20241216,174200,2020966500,62800,62800,62800,62800,0
20241216,174100,2020966500,62800,62800,62800,62800,0
20241216,174000,2020966500,62800,62800,62800,62800,0
20241216,173900,2020966500,62800,62800,62800,62800,0
20241216,173800,2020966500,62800,62800,62800,62800,0
20241216,173700,2020966500,62800,62800,62800,62800,0
20241216,173600,2020966500,62800,62800,62800,62800,0
20241216,173500,2020966500,62800,62800,62800,62800,0
20241216,173400,2020966500,62800,62800,62800,62800,0
20241216,173300,2020966500,62800,62800,62800,62800,0
20241216,173200,2020966500,62800,62800,62800,62800,0
20241216,173100,2020966500,62800,62800,62800,62800,0
20241216,173000,2020966500,62800,62800,62800,62800,0
20241216,172900,2020966500,62800,62800,62800,62800,0
20241216,172800,2020966500,62800,62800,62800,62800,2930
20241216,172700,2020966500,62800,62800,62800,62800,0
20241216,172600,2020966500,62800,62800,62800,62800,0
20241216,172500,2020966500,62800,62800,62800,62800,0
20241216,172400,2020966500,62800,62800,62800,62800,0
20241216,172300,2020966500,62800,62800,62800,62800,0
20241216,172200,2020966500,62800,62800,62800,62800,0
20241216,172100,2020966500,62800,62800,62800,62800,0
20241216,172000,2020966500,62800,62800,62800,62800,0
20241216,171900,2020966500,62800,62800,62800,62800,0
20241216,171800,2020966500,62800,62800,62800,62800,0
20241216,171700,2020966500,62800,62800,62800,62800,0
20241216,171600,2020966500,62800,62800,62800,62800,0
20241216,171500,2020966500,62800,62800,62800,62800,0
20241216,171400,2020966500,62800,62800,62800,62800,0
20241216,171300,2020966500,62800,62800,62800,62800,0
20241216,171200,2020966500,62800,62800,62800,62800,0
20241216,171100,2020966500,62800,62800,62800,62800,0
20241216,171000,2020966500,62800,62800,62800,62800,0
20241216,170900,2020966500,62800,62800,62800,62800,0
20241216,170800,2020966500,62800,62800,62800,62800,0
20241216,170700,2020966500,62800,62800,62800,62800,0
20241216,170600,2020966500,62800,62800,62800,62800,0
20241216,170500,2020966500,62800,62800,62800,62800,0
20241216,170400,2020966500,62800,62800,62800,62800,0
20241216,170300,2020966500,62800,62800,62800,62800,0
20241216,170200,2020966500,62800,62800,62800,62800,0
20241216,170100,2020966500,62800,62800,62800,62800,0
20241216,170000,2020966500,62800,62800,62800,62800,0
20241216,165900,2020966500,62800,62800,62800,62800,0
20241216,165800,2020966500,62800,62800,62800,62800,2930
20241216,165700,2020966500,62800,62800,62800,62800,0
20241216,165600,2020966500,62800,62800,62800,62800,0
20241216,165500,2020966500,62800,62800,62800,62800,0
20241216,165400,2020966500,62800,62800,62800,62800,0
20241216,165300,2020966500,62800,62800,62800,62800,0
20241216,165200,2020966500,62800,62800,62800,62800,0
20241216,165100,2020966500,62800,62800,62800,62800,0
20241216,165000,2020966500,62800,62800,62800,62800,0
20241216,164900,2020966500,62800,62800,62800,62800,0
20241216,164800,2020966500,62800,62800,62800,62800,0
20241216,164700,2020966500,62800,62800,62800,62800,0
20241216,164600,2020966500,62800,62800,62800,62800,0
20241216,164500,2020966500,62800,62800,62800,62800,0
20241216,164400,2020966500,62800,62800,62800,62800,0
20241216,164300,2020966500,62800,62800,62800,62800,0
20241216,164200,2020966500,62800,62800,62800,62800,0
20241216,164100,2020966500,62800,62800,62800,62800,0
20241216,164000,2020966500,62800,62800,62800,62800,0
20241216,163900,2020966500,62800,62800,62800,62800,0
20241216,163800,2020966500,62800,62800,62800,62800,0
20241216,163700,2020966500,62800,62800,62800,62800,0
20241216,163600,2020966500,62800,62800,62800,62800,0
20241216,163500,2020966500,62800,62800,62800,62800,0
20241216,163400,2020966500,62800,62800,62800,62800,0
20241216,163300,2020966500,62800,62800,62800,62800,0
20241216,163200,2020966500,62800,62800,62800,62800,0
20241216,163100,2020966500,62800,62800,62800,62800,0
20241216,163000,2020966500,62800,62800,62800,62800,0
20241216,162900,2020966500,62800,62800,62800,62800,0
20241216,162800,2020966500,62800,62800,62800,62800,2930
20241216,162700,2020966500,62800,62800,62800,62800,0
20241216,162600,2020966500,62800,62800,62800,62800,0
20241216,162500,2020966500,62800,62800,62800,62800,0
20241216,162400,2020966500,62800,62800,62800,62800,0
20241216,162300,2020966500,62800,62800,62800,62800,0
20241216,162200,2020966500,62800,62800,62800,62800,0
20241216,162100,2020966500,62800,62800,62800,62800,0
20241216,162000,2020966500,62800,62800,62800,62800,0
20241216,161900,2020966500,62800,62800,62800,62800,0
20241216,161800,2020966500,62800,62800,62800,62800,0
20241216,161700,2020966500,62800,62800,62800,62800,0
20241216,161600,2020966500,62800,62800,62800,62800,0
20241216,161500,2020966500,62800,62800,62800,62800,0
20241216,161400,2020966500,62800,62800,62800,62800,0
20241216,161300,2020966500,62800,62800,62800,62800,0
20241216,161200,2020966500,62800,62800,62800,62800,0
20241216,161100,2020966500,62800,62800,62800,62800,0
20241216,161000,2020966500,62800,62800,62800,62800,0
20241216,160900,2020966500,62800,62800,62800,62800,0
20241216,160800,2020966500,62800,62800,62800,62800,0
20241216,160700,2020966500,62800,62800,62800,62800,0
20241216,160600,2020966500,62800,62800,62800,62800,0
20241216,160500,2020966500,62800,62800,62800,62800,0
20241216,160400,2020966500,62800,62800,62800,62800,0
20241216,160300,2020966500,62800,62800,62800,62800,0
20241216,160200,2020966500,62800,62800,62800,62800,0
20241216,160100,2020966500,62800,62800,62800,62800,0
20241216,160000,2020966500,62800,62800,62800,62800,0
20241216,155900,2020966500,62800,62800,62800,62800,0
20241216,155800,2020966500,62800,62800,62800,62800,2930
20241216,155700,2020966500,62800,62800,62800,62800,0
20241216,155600,2020966500,62800,62800,62800,62800,0
20241216,155500,2020966500,62800,62800,62800,62800,0
20241216,155400,2020966500,62800,62800,62800,62800,0
20241216,155300,2020966500,62800,62800,62800,62800,0
20241216,155200,2020966500,62800,62800,62800,62800,0
20241216,155100,2020966500,62800,62800,62800,62800,0
20241216,155000,2020966500,62800,62800,62800,62800,0
20241216,154900,2020966500,62800,62800,62800,62800,0
20241216,154800,2020966500,62800,62800,62800,62800,0
20241216,154700,2020966500,62800,62800,62800,62800,0
20241216,154600,2020966500,62800,62800,62800,62800,0
20241216,154500,2020966500,62800,62800,62800,62800,0
20241216,154400,2020966500,62800,62800,62800,62800,0
20241216,154300,2020966500,62800,62800,62800,62800,0
20241216,154200,2020966500,62800,62800,62800,62800,0
20241216,154100,2020966500,62800,62800,62800,62800,0
20241216,154000,2020966500,62800,62800,62800,62800,0
20241216,153900,2020966500,62800,62800,62800,62800,0
20241216,153800,2020966500,62800,62800,62800,62800,0
20241216,153700,2020966500,62800,62800,62800,62800,0
20241216,153600,2020966500,62800,62800,62800,62800,0
20241216,153500,2020966500,62800,62800,62800,62800,0
20241216,153400,2020966500,62800,62800,62800,62800,0
20241216,153300,2020966500,62800,62800,62800,62800,0
20241216,153200,2020966500,62800,62800,62800,62800,0
20241216,153100,2020966500,62800,62800,62800,62800,0
20241216,153000,2020966500,62800,62800,62800,62800,2930
20241216,152900,1836962500,62800,62800,62800,62800,0
20241216,152800,1836962500,62800,62800,62800,62800,0
20241216,152700,1836962500,62800,62800,62800,62800,0
20241216,152600,1836962500,62800,62800,62800,62800,0
20241216,152500,1836962500,62800,62800,62800,62800,0
20241216,152400,1836962500,62800,62800,62800,62800,0
20241216,152300,1836962500,62800,62800,62800,62800,0
20241216,152200,1836962500,62800,62800,62800,62800,0
20241216,152100,1836962500,62800,62800,62800,62800,0
20241216,152000,1836962500,62800,62800,62800,62800,0
20241216,151900,1836962500,62800,62800,62900,62800,82
20241216,151800,1831812200,62900,62800,62900,62700,103
20241216,151700,1825340300,62800,62800,62800,62800,86
20241216,151600,1819939500,62700,62800,62800,62700,6
20241216,151500,1819563100,62800,62800,62800,62800,23
20241216,151400,1818118700,62800,62800,62800,62800,2
20241216,151300,1817993100,62700,62800,62900,62700,49
20241216,151200,1814917900,62800,62800,62800,62800,47
20241216,151100,1811966300,62700,62800,62800,62700,64
20241216,151000,1807948400,62800,62700,62800,62700,308
20241216,150900,1788625400,62700,62800,62800,62700,25
20241216,150800,1787055500,62800,62800,62800,62800,13
20241216,150700,1786239100,62800,62800,62800,62800,2
20241216,150600,1786113500,62800,62800,62800,62800,3
20241216,150500,1785925100,62700,62800,62800,62700,11
20241216,150400,1785234400,62800,62800,62800,62700,11
20241216,150300,1784543700,62800,62900,62900,62600,26
20241216,150200,1782912900,62900,62800,62900,62800,21
20241216,150100,1781593900,63000,62700,63000,62700,23
20241216,150000,1780149300,62600,62700,62800,62600,30
20241216,145900,1778269500,62600,62800,62800,62600,9
20241216,145800,1777704700,62800,62600,62800,62600,10
20241216,145700,1777077100,62800,62600,63000,62600,346
20241216,145600,1755366900,62600,62600,62600,62600,6
20241216,145500,1754991300,62600,62600,62600,62600,7
20241216,145400,1754553100,62600,62600,62600,62600,1
20241216,145300,1754490500,62600,62600,62600,62600,11
20241216,145200,1753801900,62500,62600,62600,62500,22
20241216,145100,1752426200,62500,62700,62700,62500,104
20241216,145000,1745917700,62700,62700,62700,62700,5
20241216,144900,1745604200,62700,62700,62700,62700,14
20241216,144800,1744726400,62700,62700,62700,62700,4
20241216,144700,1744475600,62700,62700,62700,62700,4
20241216,144600,1744224800,62700,62600,62700,62600,27
20241216,144500,1742533900,62600,62700,62700,62600,277
20241216,144400,1725179600,62700,62800,62800,62700,19
20241216,144300,1723987400,62700,62700,62800,62700,6
20241216,144200,1723610900,62800,62800,62800,62800,6
20241216,144100,1723234100,62800,62700,62800,62700,11
20241216,144000,1722543500,62700,62800,62800,62700,9
20241216,143900,1721979000,62800,62800,62800,62800,11
20241216,143800,1721288200,62800,62800,62800,62700,44
20241216,143700,1718528500,62800,62800,62800,62800,2
20241216,143600,1718402900,62800,62800,62800,62800,33
20241216,143500,1716330500,62800,62800,62800,62800,9
20241216,143400,1715765300,62800,62700,62800,62700,61
20241216,143300,1711939500,62700,62600,62700,62600,21
20241216,143200,1710624000,62700,62600,62700,62600,35
20241216,143100,1708432300,62700,62600,62700,62600,203
20241216,143000,1695724200,62600,62600,62700,62600,88
20241216,142900,1690214600,62700,62700,62700,62600,1346
20241216,142800,1605825200,62700,62700,62700,62700,36
20241216,142700,1603568000,62700,62800,62800,62700,8
20241216,142600,1603065700,62800,62800,62800,62800,158
20241216,142500,1593143300,62800,62900,62900,62800,10
20241216,142400,1592514900,62900,62900,62900,62900,11
20241216,142300,1591823000,62900,62900,62900,62900,20
20241216,142200,1590565000,63000,63000,63000,63000,7
20241216,142100,1590124000,63000,62900,63000,62900,11
20241216,142000,1589432000,62900,62900,63000,62900,16
20241216,141900,1588425500,62900,63000,63000,62900,61
20241216,141800,1584585100,63000,63000,63000,63000,2
20241216,141700,1584459100,63000,62900,63000,62900,10
20241216,141600,1583829500,62900,62900,62900,62900,9
20241216,141500,1583263400,62800,62800,62900,62800,6
20241216,141400,1582886400,62900,62900,62900,62900,10
20241216,141300,1582257400,62900,62900,62900,62900,10
20241216,141200,1581628400,62900,62900,62900,62900,10
20241216,141100,1580999400,62900,62900,62900,62900,5
20241216,141000,1580684900,62900,62900,62900,62900,12
20241216,140900,1579930100,62800,62800,62800,62800,19
20241216,140800,1578736900,62800,63000,63000,62800,439
20241216,140700,1551155900,63000,62900,63100,62900,148
20241216,140600,1541843500,63100,63000,63100,63000,85
20241216,140500,1536488300,63000,63000,63000,62900,38
20241216,140400,1534096700,63000,63000,63000,63000,1
20241216,140300,1534033700,63000,63000,63000,63000,4
20241216,140200,1533781700,63000,63000,63000,62900,43
20241216,140100,1531074300,63000,63000,63000,63000,1
20241216,140000,1531011300,63000,63000,63000,63000,15
20241216,135900,1530066300,63000,63000,63000,63000,8
20241216,135800,1529562300,63000,63000,63000,63000,107
20241216,135700,1522821300,63000,63000,63000,63000,0
20241216,135600,1522821300,63000,63000,63100,63000,167
20241216,135500,1512299600,63100,63100,63100,63100,43
20241216,135400,1509586300,63000,63100,63100,63000,37
20241216,135300,1507254500,63000,63000,63000,63000,0
20241216,135200,1507254500,63000,63000,63000,63000,8
20241216,135100,1506750500,63000,63100,63100,63000,16
20241216,135000,1505741000,63000,63000,63000,63000,0
20241216,134900,1505741000,63000,63100,63100,63000,219
20241216,134800,1491943500,63100,63100,63100,63100,20
20241216,134700,1490681500,63000,63000,63000,63000,29
20241216,134600,1488854500,63000,63100,63200,63000,768
20241216,134500,1440460600,63200,63000,63200,63000,126
20241216,134400,1432507400,63000,63100,63100,63000,22
20241216,134300,1431119400,63100,63100,63100,63100,15
20241216,134200,1430172900,63100,63100,63100,63100,12
20241216,134100,1429415700,63100,63100,63100,63100,198
20241216,134000,1416921900,63200,63200,63200,63200,22
20241216,133900,1415531500,63100,63100,63100,63100,0
20241216,133800,1415531500,63100,63100,63100,63100,20
20241216,133700,1414269500,63100,63100,63200,63100,40
20241216,133600,1411744800,63100,63100,63100,63100,1
20241216,133500,1411681700,63100,63100,63100,63100,30
20241216,133400,1409788700,63100,63200,63200,63000,227
20241216,133300,1395468400,63100,63200,63200,63100,2
20241216,133200,1395342100,63200,63100,63200,63100,37
20241216,133100,1393004700,63200,63200,63200,63200,10
20241216,133000,1392372700,63200,63200,63200,63200,2
20241216,132900,1392246300,63200,63200,63200,63200,14
20241216,132800,1391361500,63200,63100,63200,63100,9
20241216,132700,1390792800,63200,63100,63200,63100,2
20241216,132600,1390666500,63200,63200,63200,63200,14
20241216,132500,1389781700,63200,63200,63200,63200,2
20241216,132400,1389655300,63200,63200,63200,63100,17
20241216,132300,1388582300,63200,63200,63200,63200,7
20241216,132200,1388139900,63200,63100,63200,63100,75
20241216,132100,1383407100,63100,63100,63200,63100,18
20241216,132000,1382271200,63100,63100,63100,63100,8
20241216,131900,1381766400,63100,63100,63100,63100,1
20241216,131800,1381703300,63100,63100,63100,63100,11
20241216,131700,1381009200,63100,63200,63200,63100,32
20241216,131600,1378989100,63100,63200,63200,63100,4
20241216,131500,1378736600,63100,63200,63200,63100,105
20241216,131400,1372102000,63200,63000,63200,63000,148
20241216,131300,1362764000,63200,63200,63200,63000,82
20241216,131200,1357585600,63200,63100,63200,63100,68
20241216,131100,1353294700,63100,63100,63200,63100,206
20241216,131000,1340276300,63000,63100,63100,63000,3
20241216,130900,1340087200,63100,63100,63100,63100,23
20241216,130800,1338635900,63100,63100,63100,63100,1
20241216,130700,1338572800,63100,63100,63100,63100,26
20241216,130600,1336932200,63100,63200,63200,63100,45
20241216,130500,1334091800,63200,63100,63200,63100,13
20241216,130400,1333271400,63200,63200,63200,63200,7
20241216,130300,1332829000,63100,63200,63200,63000,134
20241216,130200,1324381300,63200,63100,63200,63100,3
20241216,130100,1324191800,63100,63200,63200,63100,21
20241216,130000,1322865800,63200,63000,63200,63000,18
20241216,125900,1321730100,63200,63000,63200,63000,40
20241216,125800,1319207200,63000,63100,63200,63000,34
20241216,125700,1317061800,63100,63000,63100,63000,35
20241216,125600,1314855000,63100,63100,63100,63100,2
20241216,125500,1314728800,63100,63000,63100,63000,25
20241216,125400,1313151800,63100,63100,63200,63000,24
20241216,125300,1311637400,63100,63100,63100,63100,7
20241216,125200,1311195700,63100,63000,63100,63000,15
20241216,125100,1310249700,63000,63100,63100,63000,20
20241216,125000,1308989100,63100,63100,63100,63100,38
20241216,124900,1306591300,63100,63100,63100,63100,4
20241216,124800,1306338900,63000,63000,63000,63000,67
20241216,124700,1302117900,63100,63200,63200,63000,348
20241216,124600,1280159800,63200,63200,63200,63200,7
20241216,124500,1279717400,63200,63100,63200,63100,2
20241216,124400,1279591100,63200,63200,63200,63200,21
20241216,124300,1278263900,63200,63100,63200,63100,9
20241216,124200,1277695400,63100,63200,63200,63100,4
20241216,124100,1277442700,63200,63100,63200,63100,23
20241216,124000,1275990000,63200,63100,63200,63100,3
20241216,123900,1275800500,63200,63200,63200,63200,10
20241216,123800,1275168500,63200,63100,63200,63100,27
20241216,123700,1273463800,63100,63200,63200,63100,2
20241216,123600,1273337500,63100,63200,63200,63100,34
20241216,123500,1271190800,63200,63100,63200,63100,6
20241216,123400,1270811800,63100,63100,63100,63100,7
20241216,123300,1270370100,63100,63200,63200,63100,29
20241216,123200,1268539100,63200,63200,63200,63200,17
20241216,123100,1267464700,63200,63200,63200,63200,10
20241216,123000,1266832700,63200,63300,63300,63200,40
20241216,122900,1264303000,63300,63200,63300,63200,4
20241216,122800,1264050100,63200,63300,63300,63200,6
20241216,122700,1263670800,63300,63300,63300,63200,136
20241216,122600,1255074300,63300,63200,63300,63200,18
20241216,122500,1253936400,63300,63300,63300,63200,7
20241216,122400,1253493400,63300,63200,63300,63200,215
20241216,122300,1239904500,63100,63200,63200,63100,20
20241216,122200,1238642200,63100,63200,63200,63100,19
20241216,122100,1237441500,63200,63100,63200,63100,13
20241216,122000,1236620100,63200,63100,63200,63100,5
20241216,121900,1236304400,63100,63200,63200,63100,21
20241216,121800,1234977800,63200,63200,63200,63200,2
20241216,121700,1234851400,63100,63100,63200,63100,26
20241216,121600,1233210600,63200,63200,63200,63100,16
20241216,121500,1232199600,63200,63100,63200,63100,3
20241216,121400,1232010200,63200,63100,63200,63100,3
20241216,121300,1231820700,63100,63100,63200,63100,35
20241216,121200,1229611200,63200,63200,63200,63100,3
20241216,121100,1229421700,63100,63200,63200,63100,17
20241216,121000,1228347600,63100,63200,63200,63100,3
20241216,120900,1228158200,63100,63100,63100,63100,1
20241216,120800,1228095100,63100,63100,63200,63100,20
20241216,120700,1226831500,63100,63100,63100,63100,0
20241216,120600,1226831500,63100,63100,63100,63100,7
20241216,120500,1226389800,63100,63100,63200,63100,42
20241216,120400,1223737900,63100,63100,63200,63100,7
20241216,120300,1223296000,63100,63100,63100,63100,47
20241216,120200,1220330300,63200,63200,63200,63100,269
20241216,120100,1203354000,63200,63300,63300,63200,24
20241216,120000,1201837000,63300,63100,63300,63000,380
20241216,115900,1177833400,63000,63100,63100,63000,11
20241216,115800,1177139500,63000,63000,63100,63000,22
20241216,115700,1175753300,63000,63000,63100,63000,10
20241216,115600,1175122500,63100,63100,63100,63000,29
20241216,115500,1173295300,63100,63000,63100,63000,4
20241216,115400,1173043200,63100,63000,63100,63000,18
20241216,115300,1171907500,63100,63000,63100,63000,25
20241216,115200,1170332300,63100,63100,63100,63000,5
20241216,115100,1170017100,63100,63000,63100,63000,117
20241216,115000,1162644800,63100,63000,63100,63000,12
20241216,114900,1161888600,63000,63000,63100,63000,14
20241216,114800,1161006400,63100,63100,63100,63000,15
20241216,114700,1160060000,63000,63000,63000,63000,3
20241216,114600,1159871000,63100,63100,63100,63100,15
20241216,114500,1158924500,63000,63000,63000,63000,18
20241216,114400,1157790500,63000,63000,63000,63000,34
20241216,114300,1155648500,62900,62800,62900,62800,22
20241216,114200,1154266600,62800,63100,63100,62800,353
20241216,114100,1132029900,63100,63100,63100,63100,1
20241216,114000,1131966800,63100,63000,63100,63000,18
20241216,113900,1130831400,63100,63000,63100,63000,2
20241216,113800,1130705300,63100,63000,63100,63000,22
20241216,113700,1129319100,63000,62900,63100,62900,35
20241216,113600,1127114400,63000,63100,63100,62900,220
20241216,113500,1113235700,63100,63000,63100,63000,24
20241216,113400,1111723600,63000,63000,63000,62900,127
20241216,113300,1103722700,62900,62800,63000,62800,137
20241216,113200,1095105600,62900,62900,62900,62900,13
20241216,113100,1094287900,62800,62800,62800,62800,19
20241216,113000,1093094700,62800,62800,62800,62800,6
20241216,112900,1092717900,62800,62800,62900,62800,49
20241216,112800,1089639300,62800,62800,62900,62800,27
20241216,112700,1087943600,62800,62800,62800,62800,135
20241216,112600,1079465600,62900,62900,62900,62900,12
20241216,112500,1078710800,62900,62800,62900,62800,58
20241216,112400,1075068000,62800,62900,62900,62800,135
20241216,112300,1066588000,62900,62800,62900,62800,30
20241216,112200,1064702700,62800,62800,62800,62800,13
20241216,112100,1063886300,62800,62900,62900,62800,60
20241216,112000,1060117600,62900,62800,62900,62800,10
20241216,111900,1059489400,62900,62900,62900,62800,70
20241216,111800,1055090800,62900,62800,62900,62800,20
20241216,111700,1053833400,62800,62800,62800,62800,34
20241216,111600,1051698200,62900,62900,62900,62900,16
20241216,111500,1050691800,62900,62800,62900,62800,36
20241216,111400,1048429800,62800,62800,62800,62800,30
20241216,111300,1046545800,62800,62900,62900,62800,28
20241216,111200,1044786900,62900,62800,63000,62800,39
20241216,111100,1042333300,62800,62800,62800,62800,32
20241216,111000,1040323700,62900,62900,62900,62900,21
20241216,110900,1039002800,63000,62900,63000,62900,69
20241216,110800,1034661600,62900,62900,62900,62900,44
20241216,110700,1031894000,62900,62900,63000,62900,47
20241216,110600,1028936400,62900,63000,63000,62900,110
20241216,110500,1022016600,63000,63100,63200,63000,181
20241216,110400,1010595500,63100,63100,63200,63100,30
20241216,110300,1008701100,63100,63100,63200,63100,7
20241216,110200,1008259300,63200,63200,63200,63100,22
20241216,110100,1006870800,63200,63200,63200,63100,27
20241216,110000,1005165300,63200,63200,63200,63100,30
20241216,105900,1003270200,63200,63100,63200,63100,12
20241216,105800,1002512500,63200,63200,63200,63100,69
20241216,105700,998154000,63200,63100,63200,63100,99
20241216,105600,991907000,63100,63100,63100,63000,9
20241216,105500,991339400,63100,63100,63100,63100,9
20241216,105400,990771500,63000,63100,63100,63000,53
20241216,105300,987427800,63100,63000,63100,62900,155
20241216,105200,977661500,63000,63000,63000,63000,1
20241216,105100,977598500,62900,62900,63000,62900,279
20241216,105000,960035200,62900,62800,62900,62800,16
20241216,104900,959028900,62900,62800,62900,62800,4
20241216,104800,958777600,62800,62900,62900,62800,4
20241216,104700,958526200,62800,62900,62900,62800,68
20241216,104600,954254400,62900,62900,62900,62800,41
20241216,104500,951679300,62800,62800,62900,62800,6
20241216,104400,951302400,62900,62700,62900,62700,24
20241216,104300,949793800,62700,62700,62700,62700,3
20241216,104200,949605700,62700,62800,62800,62700,15
20241216,104100,948663900,62800,62700,62800,62700,23
20241216,104000,947221300,62700,62700,62800,62700,63
20241216,103900,943269400,62800,62700,62800,62700,53
20241216,103800,939943300,62700,62800,62900,62700,439
20241216,103700,912375500,62900,62800,62900,62800,13
20241216,103600,911558900,62900,62900,62900,62900,16
20241216,103500,910552500,62800,62900,62900,62800,6
20241216,103400,910175400,62800,62900,62900,62800,2
20241216,103300,910049700,62900,62900,62900,62800,19
20241216,103200,908854900,62900,62800,62900,62800,153
20241216,103100,899232400,62900,62800,62900,62800,3
20241216,103000,899043800,62900,62800,62900,62800,19
20241216,102900,897849100,62900,62900,62900,62900,3
20241216,102800,897660400,62800,62800,62900,62800,22
20241216,102700,896277400,62800,62900,62900,62800,9
20241216,102600,895711500,62900,62800,62900,62800,12
20241216,102500,894957600,62800,62900,62900,62800,86
20241216,102400,889550300,62900,62900,62900,62800,237
20241216,102300,874644700,62800,62800,62900,62800,55
20241216,102200,871190600,62800,62600,62800,62500,641
20241216,102100,830993000,62600,62500,62600,62500,22
20241216,102000,829616000,62600,62500,62600,62500,23
20241216,101900,828178200,62500,62600,62600,62500,613
20241216,101800,789864100,62600,62600,62600,62600,53
20241216,101700,786546300,62600,62500,62600,62500,10
20241216,101600,785920700,62500,62500,62600,62500,24
20241216,101500,784420600,62500,62600,62600,62500,75
20241216,101400,779728000,62500,62600,62600,62500,4
20241216,101300,779477700,62600,62600,62600,62600,2
20241216,101200,779352500,62600,62500,62600,62500,52
20241216,101100,776102300,62500,62600,62600,62500,18
20241216,101000,774977100,62600,62600,62600,62500,45
20241216,100900,772163900,62600,62500,62600,62500,119
20241216,100800,764726300,62500,62500,62600,62500,80
20241216,100700,759726100,62600,62600,62600,62500,503
20241216,100600,728241100,62600,62600,62600,62600,175
20241216,100500,717286100,62600,62600,62600,62600,13
20241216,100400,716472300,62600,62700,62700,62600,21
20241216,100300,715157600,62600,62600,62700,62600,23
20241216,100200,713717300,62700,62600,62700,62600,19
20241216,100100,712527400,62600,62600,62600,62600,8
20241216,100000,712026600,62600,62700,62700,62600,28
20241216,095900,710271200,62600,62700,62700,62600,125
20241216,095800,702435700,62700,62700,62700,62700,2
20241216,095700,702310300,62600,62600,62600,62600,16
20241216,095600,701308700,62600,62700,62700,62600,636
20241216,095500,661434900,62700,62700,62700,62700,0
20241216,095400,661434900,62700,62700,62700,62700,2
20241216,095300,661309500,62700,62700,62800,62700,448
20241216,095200,633203400,62800,62700,62800,62700,27
20241216,095100,631510300,62700,62700,62700,62700,1
20241216,095000,631447600,62700,62800,62800,62700,20
20241216,094900,630193500,62700,62700,62700,62700,0
20241216,094800,630193500,62700,62800,62800,62700,30
20241216,094700,628309600,62800,62800,62800,62800,61
20241216,094600,624478800,62700,62700,62800,62700,100
20241216,094500,618208700,62700,62700,62700,62700,30
20241216,094400,616327700,62700,62700,62700,62700,50
20241216,094300,613192700,62700,62800,62800,62700,28
20241216,094200,611434400,63000,62800,63000,62800,34
20241216,094100,609298600,62800,62800,62800,62800,1
20241216,094000,609235800,62800,62700,62800,62700,63
20241216,093900,605284100,62700,62700,62800,62700,96
20241216,093800,599263300,62800,62800,62800,62800,34
20241216,093700,597128100,62800,62700,62800,62700,82
20241216,093600,591986600,62700,62800,62800,62700,32
20241216,093500,589980000,62700,62700,62800,62600,171
20241216,093400,579263400,62700,62600,62900,62600,142
20241216,093300,570361900,62900,62700,62900,62600,140
20241216,093200,561585600,62800,62900,62900,62800,101
20241216,093100,555242700,62800,63000,63000,62800,461
20241216,093000,526255100,63000,63000,63000,62900,74
20241216,092900,521593800,63000,63000,63000,63000,1
20241216,092800,521530800,62900,63000,63000,62900,12
20241216,092700,520775200,63000,62900,63000,62900,54
20241216,092600,517373300,63000,62900,63000,62900,3
20241216,092500,517184400,62900,63000,63000,62900,8
20241216,092400,516680700,63000,63000,63000,63000,87
20241216,092300,511199700,63100,63000,63100,63000,2
20241216,092200,511073600,63000,63200,63200,63000,442
20241216,092100,483186800,63200,63100,63200,63100,137
20241216,092000,474532100,63100,63000,63100,63000,154
20241216,091900,464827000,63100,63200,63200,63100,27
20241216,091800,463123200,63200,63200,63200,63100,132
20241216,091700,454790200,63200,63300,63400,63200,1001
20241216,091600,391452300,63200,63100,63200,63100,256
20241216,091500,375283500,63100,63100,63100,63100,31
20241216,091400,373327400,63100,63000,63100,63000,199
20241216,091300,360780700,63000,63000,63000,63000,138
20241216,091200,352086700,63000,63000,63000,63000,82
20241216,091100,346920700,63000,63000,63000,62900,61
20241216,091000,343079400,62900,63000,63000,62900,233
20241216,090900,328413100,63000,63000,63000,62900,67
20241216,090800,324192600,63000,63000,63000,62900,674
20241216,090700,281772900,63000,62900,63000,62900,50
20241216,090600,278626800,62900,62600,62900,62600,506
20241216,090500,246925400,62600,62600,62600,62600,32
20241216,090400,244922200,62500,62700,62700,62500,171
20241216,090300,234206800,62700,62900,63100,62700,107
20241216,090200,227484900,63100,63000,63100,62800,599
20241216,090100,189780000,63000,63100,63500,63000,1736
20241216,090000,79903200,63100,63300,63300,62800,1232