KissMeData/159580/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,203000,1023129590,5460,5460,5460,5460,5854
20241219,202900,1023129590,5460,5460,5460,5460,0
20241219,202800,1023129590,5460,5460,5460,5460,0
20241219,202700,1023129590,5460,5460,5460,5460,0
20241219,202600,1023129590,5460,5460,5460,5460,0
20241219,202500,1023129590,5460,5460,5460,5460,0
20241219,202400,1023129590,5460,5460,5460,5460,0
20241219,202300,1023129590,5460,5460,5460,5460,0
20241219,202200,1023129590,5460,5460,5460,5460,0
20241219,202100,1023129590,5460,5460,5460,5460,0
20241219,202000,1023129590,5460,5460,5460,5460,0
20241219,201900,1023129590,5460,5460,5460,5460,0
20241219,201800,1023129590,5460,5460,5460,5460,0
20241219,201700,1023129590,5460,5460,5460,5460,0
20241219,201600,1023129590,5460,5460,5460,5460,0
20241219,201500,1023129590,5460,5460,5460,5460,0
20241219,201400,1023129590,5460,5460,5460,5460,0
20241219,201300,1023129590,5460,5460,5460,5460,0
20241219,201200,1023129590,5460,5460,5460,5460,0
20241219,201100,1023129590,5460,5460,5460,5460,0
20241219,201000,1023129590,5460,5460,5460,5460,0
20241219,200900,1023129590,5460,5460,5460,5460,0
20241219,200800,1023129590,5460,5460,5460,5460,0
20241219,200700,1023129590,5460,5460,5460,5460,0
20241219,200600,1023129590,5460,5460,5460,5460,0
20241219,200500,1023129590,5460,5460,5460,5460,0
20241219,200400,1023129590,5460,5460,5460,5460,0
20241219,200300,1023129590,5460,5460,5460,5460,0
20241219,200200,1023129590,5460,5460,5460,5460,0
20241219,200100,1023129590,5460,5460,5460,5460,0
20241219,200000,1023129590,5460,5460,5460,5460,5854
20241219,195900,1023129590,5460,5460,5460,5460,0
20241219,195800,1023129590,5460,5460,5460,5460,0
20241219,195700,1023129590,5460,5460,5460,5460,0
20241219,195600,1023129590,5460,5460,5460,5460,0
20241219,195500,1023129590,5460,5460,5460,5460,0
20241219,195400,1023129590,5460,5460,5460,5460,0
20241219,195300,1023129590,5460,5460,5460,5460,0
20241219,195200,1023129590,5460,5460,5460,5460,0
20241219,195100,1023129590,5460,5460,5460,5460,0
20241219,195000,1023129590,5460,5460,5460,5460,0
20241219,194900,1023129590,5460,5460,5460,5460,0
20241219,194800,1023129590,5460,5460,5460,5460,0
20241219,194700,1023129590,5460,5460,5460,5460,0
20241219,194600,1023129590,5460,5460,5460,5460,0
20241219,194500,1023129590,5460,5460,5460,5460,0
20241219,194400,1023129590,5460,5460,5460,5460,0
20241219,194300,1023129590,5460,5460,5460,5460,0
20241219,194200,1023129590,5460,5460,5460,5460,0
20241219,194100,1023129590,5460,5460,5460,5460,0
20241219,194000,1023129590,5460,5460,5460,5460,0
20241219,193900,1023129590,5460,5460,5460,5460,0
20241219,193800,1023129590,5460,5460,5460,5460,0
20241219,193700,1023129590,5460,5460,5460,5460,0
20241219,193600,1023129590,5460,5460,5460,5460,0
20241219,193500,1023129590,5460,5460,5460,5460,0
20241219,193400,1023129590,5460,5460,5460,5460,0
20241219,193300,1023129590,5460,5460,5460,5460,0
20241219,193200,1023129590,5460,5460,5460,5460,0
20241219,193100,1023129590,5460,5460,5460,5460,0
20241219,193000,1023129590,5460,5460,5460,5460,5854
20241219,192900,1023129590,5460,5460,5460,5460,0
20241219,192800,1023129590,5460,5460,5460,5460,0
20241219,192700,1023129590,5460,5460,5460,5460,0
20241219,192600,1023129590,5460,5460,5460,5460,0
20241219,192500,1023129590,5460,5460,5460,5460,0
20241219,192400,1023129590,5460,5460,5460,5460,0
20241219,192300,1023129590,5460,5460,5460,5460,0
20241219,192200,1023129590,5460,5460,5460,5460,0
20241219,192100,1023129590,5460,5460,5460,5460,0
20241219,192000,1023129590,5460,5460,5460,5460,0
20241219,191900,1023129590,5460,5460,5460,5460,0
20241219,191800,1023129590,5460,5460,5460,5460,0
20241219,191700,1023129590,5460,5460,5460,5460,0
20241219,191600,1023129590,5460,5460,5460,5460,0
20241219,191500,1023129590,5460,5460,5460,5460,0
20241219,191400,1023129590,5460,5460,5460,5460,0
20241219,191300,1023129590,5460,5460,5460,5460,0
20241219,191200,1023129590,5460,5460,5460,5460,0
20241219,191100,1023129590,5460,5460,5460,5460,0
20241219,191000,1023129590,5460,5460,5460,5460,0
20241219,190900,1023129590,5460,5460,5460,5460,0
20241219,190800,1023129590,5460,5460,5460,5460,0
20241219,190700,1023129590,5460,5460,5460,5460,0
20241219,190600,1023129590,5460,5460,5460,5460,0
20241219,190500,1023129590,5460,5460,5460,5460,0
20241219,190400,1023129590,5460,5460,5460,5460,0
20241219,190300,1023129590,5460,5460,5460,5460,0
20241219,190200,1023129590,5460,5460,5460,5460,0
20241219,190100,1023129590,5460,5460,5460,5460,0
20241219,190000,1023129590,5460,5460,5460,5460,5854
20241219,185900,1023129590,5460,5460,5460,5460,0
20241219,185800,1023129590,5460,5460,5460,5460,0
20241219,185700,1023129590,5460,5460,5460,5460,0
20241219,185600,1023129590,5460,5460,5460,5460,0
20241219,185500,1023129590,5460,5460,5460,5460,0
20241219,185400,1023129590,5460,5460,5460,5460,0
20241219,185300,1023129590,5460,5460,5460,5460,0
20241219,185200,1023129590,5460,5460,5460,5460,0
20241219,185100,1023129590,5460,5460,5460,5460,0
20241219,185000,1023129590,5460,5460,5460,5460,0
20241219,184900,1023129590,5460,5460,5460,5460,0
20241219,184800,1023129590,5460,5460,5460,5460,0
20241219,184700,1023129590,5460,5460,5460,5460,0
20241219,184600,1023129590,5460,5460,5460,5460,0
20241219,184500,1023129590,5460,5460,5460,5460,0
20241219,184400,1023129590,5460,5460,5460,5460,0
20241219,184300,1023129590,5460,5460,5460,5460,0
20241219,184200,1023129590,5460,5460,5460,5460,0
20241219,184100,1023129590,5460,5460,5460,5460,0
20241219,184000,1023129590,5460,5460,5460,5460,0
20241219,183900,1023129590,5460,5460,5460,5460,0
20241219,183800,1023129590,5460,5460,5460,5460,0
20241219,183700,1023129590,5460,5460,5460,5460,0
20241219,183600,1023129590,5460,5460,5460,5460,0
20241219,183500,1023129590,5460,5460,5460,5460,0
20241219,183400,1023129590,5460,5460,5460,5460,0
20241219,183300,1023129590,5460,5460,5460,5460,0
20241219,183200,1023129590,5460,5460,5460,5460,0
20241219,183100,1023129590,5460,5460,5460,5460,0
20241219,183000,1023129590,5460,5460,5460,5460,5854
20241219,182900,1023129590,5460,5460,5460,5460,0
20241219,182800,1023129590,5460,5460,5460,5460,0
20241219,182700,1023129590,5460,5460,5460,5460,0
20241219,182600,1023129590,5460,5460,5460,5460,0
20241219,182500,1023129590,5460,5460,5460,5460,0
20241219,182400,1023129590,5460,5460,5460,5460,0
20241219,182300,1023129590,5460,5460,5460,5460,0
20241219,182200,1023129590,5460,5460,5460,5460,0
20241219,182100,1023129590,5460,5460,5460,5460,0
20241219,182000,1023129590,5460,5460,5460,5460,0
20241219,181900,1023129590,5460,5460,5460,5460,0
20241219,181800,1023129590,5460,5460,5460,5460,0
20241219,181700,1023129590,5460,5460,5460,5460,0
20241219,181600,1023129590,5460,5460,5460,5460,0
20241219,181500,1023129590,5460,5460,5460,5460,0
20241219,181400,1023129590,5460,5460,5460,5460,0
20241219,181300,1023129590,5460,5460,5460,5460,0
20241219,181200,1023129590,5460,5460,5460,5460,0
20241219,181100,1023129590,5460,5460,5460,5460,0
20241219,181000,1023129590,5460,5460,5460,5460,0
20241219,180900,1023129590,5460,5460,5460,5460,0
20241219,180800,1023129590,5460,5460,5460,5460,0
20241219,180700,1023129590,5460,5460,5460,5460,0
20241219,180600,1023129590,5460,5460,5460,5460,0
20241219,180500,1023129590,5460,5460,5460,5460,0
20241219,180400,1023129590,5460,5460,5460,5460,0
20241219,180300,1023129590,5460,5460,5460,5460,0
20241219,180200,1023129590,5460,5460,5460,5460,0
20241219,180100,1023129590,5460,5460,5460,5460,0
20241219,180000,1023129590,5460,5460,5460,5460,5854
20241219,175900,1023129590,5460,5460,5460,5460,0
20241219,175800,1023129590,5460,5460,5460,5460,0
20241219,175700,1023129590,5460,5460,5460,5460,0
20241219,175600,1023129590,5460,5460,5460,5460,0
20241219,175500,1023129590,5460,5460,5460,5460,0
20241219,175400,1023129590,5460,5460,5460,5460,0
20241219,175300,1023129590,5460,5460,5460,5460,0
20241219,175200,1023129590,5460,5460,5460,5460,0
20241219,175100,1023129590,5460,5460,5460,5460,0
20241219,175000,1023129590,5460,5460,5460,5460,0
20241219,174900,1023129590,5460,5460,5460,5460,0
20241219,174800,1023129590,5460,5460,5460,5460,0
20241219,174700,1023129590,5460,5460,5460,5460,0
20241219,174600,1023129590,5460,5460,5460,5460,0
20241219,174500,1023129590,5460,5460,5460,5460,0
20241219,174400,1023129590,5460,5460,5460,5460,0
20241219,174300,1023129590,5460,5460,5460,5460,0
20241219,174200,1023129590,5460,5460,5460,5460,0
20241219,174100,1023129590,5460,5460,5460,5460,0
20241219,174000,1023129590,5460,5460,5460,5460,0
20241219,173900,1023129590,5460,5460,5460,5460,0
20241219,173800,1023129590,5460,5460,5460,5460,0
20241219,173700,1023129590,5460,5460,5460,5460,0
20241219,173600,1023129590,5460,5460,5460,5460,0
20241219,173500,1023129590,5460,5460,5460,5460,0
20241219,173400,1023129590,5460,5460,5460,5460,0
20241219,173300,1023129590,5460,5460,5460,5460,0
20241219,173200,1023129590,5460,5460,5460,5460,0
20241219,173100,1023129590,5460,5460,5460,5460,0
20241219,173000,1023129590,5460,5460,5460,5460,5854
20241219,172900,1023129590,5460,5460,5460,5460,0
20241219,172800,1023129590,5460,5460,5460,5460,0
20241219,172700,1023129590,5460,5460,5460,5460,0
20241219,172600,1023129590,5460,5460,5460,5460,0
20241219,172500,1023129590,5460,5460,5460,5460,0
20241219,172400,1023129590,5460,5460,5460,5460,0
20241219,172300,1023129590,5460,5460,5460,5460,0
20241219,172200,1023129590,5460,5460,5460,5460,0
20241219,172100,1023129590,5460,5460,5460,5460,0
20241219,172000,1023129590,5460,5460,5460,5460,0
20241219,171900,1023129590,5460,5460,5460,5460,0
20241219,171800,1023129590,5460,5460,5460,5460,0
20241219,171700,1023129590,5460,5460,5460,5460,0
20241219,171600,1023129590,5460,5460,5460,5460,0
20241219,171500,1023129590,5460,5460,5460,5460,0
20241219,171400,1023129590,5460,5460,5460,5460,0
20241219,171300,1023129590,5460,5460,5460,5460,0
20241219,171200,1023129590,5460,5460,5460,5460,0
20241219,171100,1023129590,5460,5460,5460,5460,0
20241219,171000,1023129590,5460,5460,5460,5460,0
20241219,170900,1023129590,5460,5460,5460,5460,0
20241219,170800,1023129590,5460,5460,5460,5460,0
20241219,170700,1023129590,5460,5460,5460,5460,0
20241219,170600,1023129590,5460,5460,5460,5460,0
20241219,170500,1023129590,5460,5460,5460,5460,0
20241219,170400,1023129590,5460,5460,5460,5460,0
20241219,170300,1023129590,5460,5460,5460,5460,0
20241219,170200,1023129590,5460,5460,5460,5460,0
20241219,170100,1023129590,5460,5460,5460,5460,0
20241219,170000,1023129590,5460,5460,5460,5460,5854
20241219,165900,1023129590,5460,5460,5460,5460,0
20241219,165800,1023129590,5460,5460,5460,5460,0
20241219,165700,1023129590,5460,5460,5460,5460,0
20241219,165600,1023129590,5460,5460,5460,5460,0
20241219,165500,1023129590,5460,5460,5460,5460,0
20241219,165400,1023129590,5460,5460,5460,5460,0
20241219,165300,1023129590,5460,5460,5460,5460,0
20241219,165200,1023129590,5460,5460,5460,5460,0
20241219,165100,1023129590,5460,5460,5460,5460,0
20241219,165000,1023129590,5460,5460,5460,5460,0
20241219,164900,1023129590,5460,5460,5460,5460,0
20241219,164800,1023129590,5460,5460,5460,5460,0
20241219,164700,1023129590,5460,5460,5460,5460,0
20241219,164600,1023129590,5460,5460,5460,5460,0
20241219,164500,1023129590,5460,5460,5460,5460,0
20241219,164400,1023129590,5460,5460,5460,5460,0
20241219,164300,1023129590,5460,5460,5460,5460,0
20241219,164200,1023129590,5460,5460,5460,5460,0
20241219,164100,1023129590,5460,5460,5460,5460,0
20241219,164000,1023129590,5460,5460,5460,5460,0
20241219,163900,1023129590,5460,5460,5460,5460,0
20241219,163800,1023129590,5460,5460,5460,5460,0
20241219,163700,1023129590,5460,5460,5460,5460,0
20241219,163600,1023129590,5460,5460,5460,5460,0
20241219,163500,1023129590,5460,5460,5460,5460,0
20241219,163400,1023129590,5460,5460,5460,5460,0
20241219,163300,1023129590,5460,5460,5460,5460,0
20241219,163200,1023129590,5460,5460,5460,5460,0
20241219,163100,1023129590,5460,5460,5460,5460,0
20241219,163000,1023129590,5460,5460,5460,5460,5854
20241219,162900,1023129590,5460,5460,5460,5460,0
20241219,162800,1023129590,5460,5460,5460,5460,0
20241219,162700,1023129590,5460,5460,5460,5460,0
20241219,162600,1023129590,5460,5460,5460,5460,0
20241219,162500,1023129590,5460,5460,5460,5460,0
20241219,162400,1023129590,5460,5460,5460,5460,0
20241219,162300,1023129590,5460,5460,5460,5460,0
20241219,162200,1023129590,5460,5460,5460,5460,0
20241219,162100,1023129590,5460,5460,5460,5460,0
20241219,162000,1023129590,5460,5460,5460,5460,0
20241219,161900,1023129590,5460,5460,5460,5460,0
20241219,161800,1023129590,5460,5460,5460,5460,0
20241219,161700,1023129590,5460,5460,5460,5460,0
20241219,161600,1023129590,5460,5460,5460,5460,0
20241219,161500,1023129590,5460,5460,5460,5460,0
20241219,161400,1023129590,5460,5460,5460,5460,0
20241219,161300,1023129590,5460,5460,5460,5460,0
20241219,161200,1023129590,5460,5460,5460,5460,0
20241219,161100,1023129590,5460,5460,5460,5460,0
20241219,161000,1023129590,5460,5460,5460,5460,0
20241219,160900,1023129590,5460,5460,5460,5460,0
20241219,160800,1023129590,5460,5460,5460,5460,0
20241219,160700,1023129590,5460,5460,5460,5460,0
20241219,160600,1023129590,5460,5460,5460,5460,0
20241219,160500,1023129590,5460,5460,5460,5460,0
20241219,160400,1023129590,5460,5460,5460,5460,0
20241219,160300,1023129590,5460,5460,5460,5460,0
20241219,160200,1023129590,5460,5460,5460,5460,0
20241219,160100,1023129590,5460,5460,5460,5460,0
20241219,160000,1023129590,5460,5460,5460,5460,5854
20241219,155900,1023129590,5460,5460,5460,5460,0
20241219,155800,1023129590,5460,5460,5460,5460,0
20241219,155700,1023129590,5460,5460,5460,5460,0
20241219,155600,1023129590,5460,5460,5460,5460,0
20241219,155500,1023129590,5460,5460,5460,5460,0
20241219,155400,1023129590,5460,5460,5460,5460,0
20241219,155300,1023129590,5460,5460,5460,5460,0
20241219,155200,1023129590,5460,5460,5460,5460,0
20241219,155100,1023129590,5460,5460,5460,5460,0
20241219,155000,1023129590,5460,5460,5460,5460,0
20241219,154900,1023129590,5460,5460,5460,5460,0
20241219,154800,1023129590,5460,5460,5460,5460,0
20241219,154700,1023129590,5460,5460,5460,5460,0
20241219,154600,1023129590,5460,5460,5460,5460,0
20241219,154500,1023129590,5460,5460,5460,5460,0
20241219,154400,1023129590,5460,5460,5460,5460,0
20241219,154300,1023129590,5460,5460,5460,5460,0
20241219,154200,1023129590,5460,5460,5460,5460,0
20241219,154100,1023129590,5460,5460,5460,5460,0
20241219,154000,1023129590,5460,5460,5460,5460,0
20241219,153900,1023129590,5460,5460,5460,5460,0
20241219,153800,1023129590,5460,5460,5460,5460,0
20241219,153700,1023129590,5460,5460,5460,5460,0
20241219,153600,1023129590,5460,5460,5460,5460,0
20241219,153500,1023129590,5460,5460,5460,5460,0
20241219,153400,1023129590,5460,5460,5460,5460,0
20241219,153300,1023129590,5460,5460,5460,5460,0
20241219,153200,1023129590,5460,5460,5460,5460,0
20241219,153100,1023129590,5460,5460,5460,5460,0
20241219,153000,1023129590,5460,5460,5460,5460,11708
20241219,152900,991166750,5430,5430,5430,5430,0
20241219,152800,991166750,5430,5430,5430,5430,0
20241219,152700,991166750,5430,5430,5430,5430,0
20241219,152600,991166750,5430,5430,5430,5430,0
20241219,152500,991166750,5430,5430,5430,5430,0
20241219,152400,991166750,5430,5430,5430,5430,0
20241219,152300,991166750,5430,5430,5430,5430,0
20241219,152200,991166750,5430,5430,5430,5430,0
20241219,152100,991166750,5430,5430,5430,5430,0
20241219,152000,991166750,5430,5430,5430,5430,0
20241219,151900,991166750,5430,5430,5430,5420,584
20241219,151800,987996210,5460,5460,5460,5460,0
20241219,151700,987996210,5460,5470,5470,5420,1652
20241219,151600,979025790,5470,5470,5470,5440,739
20241219,151500,974996160,5470,5470,5470,5470,5
20241219,151400,974968810,5450,5470,5470,5450,192
20241219,151300,973918610,5470,5470,5470,5470,0
20241219,151200,973918610,5470,5450,5470,5450,1303
20241219,151100,966806430,5450,5450,5450,5450,24
20241219,151000,966675630,5470,5460,5470,5460,544
20241219,150900,963705340,5460,5450,5460,5450,834
20241219,150800,959156700,5450,5440,5460,5430,540
20241219,150700,956219790,5440,5450,5450,5440,1000
20241219,150600,950777670,5470,5460,5470,5450,1058
20241219,150500,944994210,5460,5460,5460,5460,6
20241219,150400,944961450,5460,5450,5460,5450,261
20241219,150300,943538220,5460,5470,5480,5460,5155
20241219,150200,915388360,5470,5480,5480,5470,14
20241219,150100,915311700,5460,5460,5460,5460,12
20241219,150000,915246180,5480,5480,5480,5470,427
20241219,145900,912908720,5460,5470,5470,5460,625
20241219,145800,909493100,5470,5470,5470,5460,2323
20241219,145700,896791290,5490,5480,5490,5480,737
20241219,145600,892751280,5490,5490,5490,5480,464
20241219,145500,890205120,5490,5480,5490,5480,1188
20241219,145400,883686380,5480,5460,5480,5460,1278
20241219,145300,876690450,5460,5460,5460,5460,14
20241219,145200,876614010,5470,5470,5470,5460,954
20241219,145100,871395830,5470,5470,5470,5450,3871
20241219,145000,850258510,5480,5480,5480,5480,40
20241219,144900,850039310,5470,5470,5470,5460,1204
20241219,144800,843455260,5490,5490,5490,5470,2982
20241219,144700,827103610,5490,5470,5490,5470,2219
20241219,144600,814953470,5460,5460,5460,5460,0
20241219,144500,814953470,5460,5460,5470,5460,866
20241219,144400,810221730,5460,5460,5460,5460,126
20241219,144300,809533770,5460,5450,5470,5440,2309
20241219,144200,796941970,5460,5450,5460,5450,505
20241219,144100,794186140,5450,5450,5450,5450,440
20241219,144000,791788140,5450,5450,5450,5450,151
20241219,143900,790965190,5440,5460,5460,5440,639
20241219,143800,787482250,5450,5450,5450,5450,520
20241219,143700,784648250,5460,5460,5460,5460,0
20241219,143600,784648250,5460,5440,5460,5440,458
20241219,143500,782149010,5450,5450,5450,5450,0
20241219,143400,782149010,5450,5450,5450,5450,20
20241219,143300,782040010,5470,5450,5470,5440,409
20241219,143200,779805910,5450,5440,5450,5440,1677
20241219,143100,770681240,5460,5450,5460,5450,86
20241219,143000,770212500,5460,5460,5470,5440,625
20241219,142900,766804900,5460,5450,5460,5450,1273
20241219,142800,759866930,5470,5450,5470,5450,212
20241219,142700,758711290,5470,5460,5470,5460,708
20241219,142600,754841970,5460,5460,5460,5450,159
20241219,142500,753975240,5460,5460,5460,5460,96
20241219,142400,753451080,5480,5470,5480,5470,395
20241219,142300,751290010,5470,5470,5470,5460,519
20241219,142200,748455750,5470,5470,5470,5440,75
20241219,142100,748046280,5460,5450,5460,5450,361
20241219,142000,746078470,5450,5450,5450,5450,0
20241219,141900,746078470,5450,5450,5450,5450,8
20241219,141800,746034870,5460,5450,5460,5440,486
20241219,141700,743386780,5450,5450,5450,5450,4
20241219,141600,743364980,5450,5450,5450,5450,0
20241219,141500,743364980,5450,5450,5450,5440,402
20241219,141400,741174820,5450,5450,5460,5450,26
20241219,141300,741033110,5460,5460,5460,5450,488
20241219,141200,738372800,5470,5460,5470,5450,640
20241219,141100,734874840,5480,5470,5480,5470,196
20241219,141000,733802680,5470,5470,5470,5470,38
20241219,140900,733594820,5460,5450,5460,5450,380
20241219,140800,731520370,5450,5460,5460,5450,933
20241219,140700,726426290,5460,5460,5460,5460,37
20241219,140600,726224270,5460,5460,5460,5440,367
20241219,140500,724221250,5440,5460,5460,5440,53
20241219,140400,723932530,5460,5460,5460,5450,162
20241219,140300,723048030,5460,5430,5460,5430,588
20241219,140200,719848270,5430,5450,5470,5430,861
20241219,140100,715152760,5460,5450,5460,5450,352
20241219,140000,713234320,5450,5440,5450,5440,345
20241219,135900,711355590,5430,5440,5450,5430,59
20241219,135800,711034610,5440,5440,5440,5440,0
20241219,135700,711034610,5440,5430,5440,5430,348
20241219,135600,709142860,5430,5430,5430,5430,9
20241219,135500,709093990,5430,5430,5430,5430,47
20241219,135400,708838780,5430,5420,5430,5410,157
20241219,135300,707988380,5420,5420,5420,5410,371
20241219,135200,705979060,5430,5430,5430,5430,2
20241219,135100,705968200,5430,5400,5430,5400,141
20241219,135000,705203720,5400,5400,5400,5400,11
20241219,134900,705144320,5420,5420,5420,5420,0
20241219,134800,705144320,5420,5420,5420,5400,169
20241219,134700,704229490,5420,5420,5420,5420,0
20241219,134600,704229490,5420,5420,5420,5400,34
20241219,134500,704045730,5420,5420,5420,5410,137
20241219,134400,703303500,5390,5390,5390,5390,1
20241219,134300,703298110,5420,5420,5420,5420,0
20241219,134200,703298110,5420,5410,5420,5400,259
20241219,134100,701897460,5420,5420,5420,5420,0
20241219,134000,701897460,5420,5420,5420,5420,0
20241219,133900,701897460,5420,5390,5420,5390,142
20241219,133800,701129100,5410,5410,5410,5410,40
20241219,133700,700912700,5410,5410,5410,5410,0
20241219,133600,700912700,5410,5400,5410,5400,137
20241219,133500,700171770,5390,5410,5410,5390,128
20241219,133400,699479550,5430,5430,5430,5430,5
20241219,133300,699452400,5430,5420,5430,5420,144
20241219,133200,698671600,5400,5400,5400,5400,0
20241219,133100,698671600,5400,5410,5410,5400,250
20241219,133000,697320480,5430,5430,5430,5400,142
20241219,132900,696549450,5400,5400,5400,5400,450
20241219,132800,694119450,5400,5430,5430,5400,2
20241219,132700,694108620,5430,5440,5440,5410,190
20241219,132600,693077590,5440,5430,5440,5430,269
20241219,132500,691615370,5400,5420,5440,5400,626
20241219,132400,688224600,5450,5450,5450,5440,140
20241219,132300,687461630,5450,5430,5450,5410,155
20241219,132200,686618910,5430,5390,5430,5390,17107
20241219,132100,594252950,5390,5370,5390,5370,465
20241219,132000,591749860,5370,5370,5370,5370,0
20241219,131900,591749860,5370,5370,5370,5370,512
20241219,131800,589000420,5380,5370,5380,5370,472
20241219,131700,586464360,5380,5380,5380,5380,0
20241219,131600,586464360,5380,5380,5380,5380,0
20241219,131500,586464360,5380,5370,5380,5370,138
20241219,131400,585721930,5370,5370,5370,5370,0
20241219,131300,585721930,5370,5370,5370,5370,6
20241219,131200,585689710,5380,5370,5380,5370,208
20241219,131100,584571290,5370,5380,5380,5370,29
20241219,131000,584415530,5380,5380,5380,5380,6
20241219,130900,584383250,5380,5380,5380,5380,143
20241219,130800,583613910,5380,5380,5390,5380,788
20241219,130700,579374300,5380,5380,5380,5380,134
20241219,130600,578653380,5380,5380,5380,5380,150
20241219,130500,577846380,5380,5380,5380,5380,51
20241219,130400,577572000,5380,5380,5380,5370,112
20241219,130300,576969920,5380,5360,5380,5360,699
20241219,130200,573216870,5360,5360,5360,5360,48
20241219,130100,572959590,5350,5360,5360,5350,75
20241219,130000,572557850,5360,5360,5360,5360,146
20241219,125900,571775290,5360,5360,5360,5360,38
20241219,125800,571571610,5360,5350,5360,5350,1991
20241219,125700,560919460,5350,5350,5350,5350,140
20241219,125600,560170460,5350,5350,5350,5350,10
20241219,125500,560116960,5350,5340,5350,5330,2195
20241219,125400,548395030,5350,5340,5350,5330,187
20241219,125300,547395930,5340,5330,5340,5330,29
20241219,125200,547241330,5340,5340,5340,5340,1009
20241219,125100,541853270,5350,5340,5350,5340,137
20241219,125000,541120800,5350,5350,5350,5350,0
20241219,124900,541120800,5350,5350,5350,5350,97
20241219,124800,540601850,5320,5360,5360,5320,10139
20241219,124700,486653750,5360,5340,5360,5340,15
20241219,124600,486573450,5360,5350,5360,5350,300
20241219,124500,484967090,5350,5350,5350,5350,137
20241219,124400,484234140,5350,5350,5350,5350,0
20241219,124300,484234140,5350,5350,5350,5350,7
20241219,124200,484196690,5340,5350,5350,5340,244
20241219,124100,482891300,5350,5350,5350,5350,0
20241219,124000,482891300,5350,5350,5350,5350,0
20241219,123900,482891300,5350,5340,5350,5340,543
20241219,123800,479990250,5350,5350,5350,5350,0
20241219,123700,479990250,5350,5350,5350,5350,0
20241219,123600,479990250,5350,5350,5350,5350,137
20241219,123500,479257300,5350,5350,5350,5350,4
20241219,123400,479235900,5350,5350,5350,5350,0
20241219,123300,479235900,5350,5350,5350,5350,138
20241219,123200,478497600,5350,5350,5350,5350,5
20241219,123100,478470850,5350,5350,5350,5350,0
20241219,123000,478470850,5350,5350,5350,5350,138
20241219,122900,477732550,5310,5310,5310,5310,12
20241219,122800,477668830,5350,5350,5350,5350,100
20241219,122700,477133830,5350,5340,5350,5340,140
20241219,122600,476385290,5320,5330,5330,5320,2
20241219,122500,476374640,5320,5350,5350,5320,37
20241219,122400,476177470,5350,5350,5350,5350,255
20241219,122300,474813220,5350,5350,5350,5350,600
20241219,122200,471603220,5350,5340,5350,5340,7
20241219,122100,471565790,5340,5320,5340,5320,462
20241219,122000,469104960,5320,5320,5320,5310,354
20241219,121900,467222200,5320,5310,5320,5310,766
20241219,121800,463154730,5310,5310,5310,5310,140
20241219,121700,462411330,5310,5300,5310,5290,143
20241219,121600,461653770,5310,5310,5310,5310,0
20241219,121500,461653770,5310,5300,5310,5290,156
20241219,121400,460825600,5300,5300,5300,5300,198
20241219,121300,459776200,5290,5290,5290,5290,26
20241219,121200,459638660,5310,5290,5310,5290,160
20241219,121100,458790390,5290,5290,5290,5290,26
20241219,121000,458652850,5320,5310,5320,5310,269
20241219,120900,457224380,5310,5300,5310,5300,245
20241219,120800,455925040,5320,5320,5320,5320,0
20241219,120700,455925040,5320,5320,5320,5320,1
20241219,120600,455919720,5320,5310,5320,5310,140
20241219,120500,455176090,5300,5280,5300,5280,2410
20241219,120400,442426950,5290,5290,5290,5290,0
20241219,120300,442426950,5290,5290,5290,5290,140
20241219,120200,441686350,5270,5270,5270,5270,0
20241219,120100,441686350,5270,5270,5270,5270,1
20241219,120000,441681080,5290,5290,5290,5290,141
20241219,115900,440935190,5260,5260,5260,5260,0
20241219,115800,440935190,5260,5260,5260,5260,6662
20241219,115700,405893070,5290,5280,5290,5280,392
20241219,115600,403822430,5260,5260,5260,5260,0
20241219,115500,403822430,5260,5260,5260,5260,1
20241219,115400,403817170,5280,5280,5280,5280,140
20241219,115300,403077970,5280,5280,5280,5280,0
20241219,115200,403077970,5280,5280,5280,5280,0
20241219,115100,403077970,5280,5260,5280,5260,174
20241219,115000,402159800,5280,5280,5280,5280,200
20241219,114900,401103800,5280,5280,5280,5280,1
20241219,114800,401098520,5280,5290,5290,5250,1885
20241219,114700,391192490,5290,5260,5290,5250,1002
20241219,114600,385931390,5290,5270,5290,5260,1001
20241219,114500,380665090,5300,5280,5300,5280,143
20241219,114400,379908840,5280,5280,5280,5280,3
20241219,114300,379893000,5280,5260,5280,5260,344
20241219,114200,378080720,5260,5260,5260,5260,0
20241219,114100,378080720,5260,5260,5260,5260,0
20241219,114000,378080720,5260,5260,5260,5260,0
20241219,113900,378080720,5260,5250,5260,5250,387
20241219,113800,376048960,5250,5250,5250,5250,11
20241219,113700,375991210,5240,5240,5250,5240,1875
20241219,113600,366166190,5240,5240,5240,5240,11
20241219,113500,366108550,5250,5250,5250,5250,0
20241219,113400,366108550,5250,5250,5250,5250,0
20241219,113300,366108550,5250,5250,5250,5250,1
20241219,113200,366103300,5250,5250,5250,5250,0
20241219,113100,366103300,5250,5250,5250,5250,0
20241219,113000,366103300,5250,5250,5250,5250,100
20241219,112900,365578300,5260,5260,5260,5260,0
20241219,112800,365578300,5260,5230,5260,5230,257
20241219,112700,364234130,5220,5220,5220,5220,0
20241219,112600,364234130,5220,5250,5250,5220,1345
20241219,112500,357192780,5250,5250,5250,5250,5
20241219,112400,357166530,5250,5250,5250,5250,87
20241219,112300,356709780,5250,5250,5250,5250,0
20241219,112200,356709780,5250,5250,5250,5250,208
20241219,112100,355617780,5260,5260,5260,5260,16
20241219,112000,355533620,5260,5260,5260,5260,26
20241219,111900,355396860,5270,5270,5270,5270,0
20241219,111800,355396860,5270,5270,5270,5270,0
20241219,111700,355396860,5270,5270,5270,5270,10
20241219,111600,355344160,5270,5270,5270,5270,5
20241219,111500,355317810,5270,5270,5270,5270,0
20241219,111400,355317810,5270,5270,5270,5270,0
20241219,111300,355317810,5270,5270,5270,5270,2762
20241219,111200,340762070,5260,5260,5260,5260,0
20241219,111100,340762070,5260,5260,5260,5260,0
20241219,111000,340762070,5260,5270,5270,5260,758
20241219,110900,336773610,5270,5270,5270,5270,0
20241219,110800,336773610,5270,5270,5270,5270,10
20241219,110700,336720910,5270,5270,5270,5270,54
20241219,110600,336436330,5270,5260,5270,5260,111
20241219,110500,335851470,5270,5270,5270,5270,4
20241219,110400,335830390,5260,5270,5270,5260,93
20241219,110300,335340710,5270,5270,5270,5270,0
20241219,110200,335340710,5270,5270,5270,5270,45
20241219,110100,335103560,5270,5270,5270,5270,936
20241219,110000,330170840,5280,5280,5280,5280,6
20241219,105900,330139160,5270,5270,5270,5270,526
20241219,105800,327367140,5270,5270,5270,5270,0
20241219,105700,327367140,5270,5270,5270,5270,10
20241219,105600,327314440,5290,5280,5290,5280,23
20241219,105500,327192990,5280,5280,5280,5270,240
20241219,105400,325928070,5280,5290,5290,5280,5
20241219,105300,325901660,5300,5260,5300,5260,185
20241219,105200,324925420,5260,5260,5260,5260,3
20241219,105100,324909640,5270,5290,5290,5270,1359
20241219,105000,317738710,5290,5290,5290,5290,0
20241219,104900,317738710,5290,5290,5290,5290,91
20241219,104800,317257320,5280,5280,5280,5280,0
20241219,104700,317257320,5280,5280,5280,5280,8
20241219,104600,317215080,5290,5290,5290,5290,0
20241219,104500,317215080,5290,5290,5290,5290,1
20241219,104400,317209790,5290,5290,5290,5290,0
20241219,104300,317209790,5290,5290,5290,5290,2
20241219,104200,317199210,5260,5250,5260,5250,14
20241219,104100,317125600,5250,5250,5250,5250,0
20241219,104000,317125600,5250,5280,5280,5250,1373
20241219,103900,309909370,5280,5280,5280,5280,0
20241219,103800,309909370,5280,5280,5280,5280,2
20241219,103700,309898810,5270,5270,5270,5270,20
20241219,103600,309793410,5270,5270,5270,5270,95
20241219,103500,309292760,5270,5270,5270,5270,1
20241219,103400,309287490,5290,5290,5290,5290,0
20241219,103300,309287490,5290,5250,5290,5250,117
20241219,103200,308672400,5260,5260,5260,5260,0
20241219,103100,308672400,5260,5260,5260,5260,427
20241219,103000,306426380,5250,5250,5250,5250,251
20241219,102900,305108630,5250,5240,5250,5230,430
20241219,102800,302852850,5230,5220,5240,5220,1047
20241219,102700,297373170,5220,5230,5230,5220,938
20241219,102600,292473540,5230,5230,5230,5230,0
20241219,102500,292473540,5230,5240,5250,5220,1575
20241219,102400,284242020,5240,5250,5250,5240,2803
20241219,102300,269526340,5260,5240,5260,5240,498
20241219,102200,266914670,5240,5240,5240,5240,566
20241219,102100,263948830,5240,5240,5240,5240,167
20241219,102000,263073750,5250,5250,5250,5250,2909
20241219,101900,247801500,5260,5260,5260,5260,0
20241219,101800,247801500,5260,5260,5260,5260,66
20241219,101700,247454340,5260,5260,5260,5260,611
20241219,101600,244240480,5260,5270,5270,5260,410
20241219,101500,242080040,5270,5280,5280,5270,132
20241219,101400,241383340,5280,5280,5280,5280,3
20241219,101300,241367500,5280,5270,5280,5270,31
20241219,101200,241203830,5270,5270,5270,5270,20
20241219,101100,241098430,5270,5270,5270,5270,701
20241219,101000,237404160,5270,5270,5270,5270,0
20241219,100900,237404160,5270,5250,5270,5250,269
20241219,100800,235991580,5260,5260,5260,5260,234
20241219,100700,234760740,5260,5270,5270,5250,260
20241219,100600,233393210,5270,5270,5270,5270,1
20241219,100500,233387940,5260,5260,5270,5260,1178
20241219,100400,227191640,5270,5250,5270,5250,11
20241219,100300,227133690,5270,5260,5270,5260,44
20241219,100200,226901840,5270,5250,5270,5250,400
20241219,100100,224797840,5260,5270,5270,5260,15
20241219,100000,224718840,5250,5250,5260,5250,657
20241219,095900,221269520,5250,5250,5250,5250,70
20241219,095800,220902020,5260,5260,5260,5260,1
20241219,095700,220896760,5250,5260,5260,5250,4000
20241219,095600,199894890,5260,5260,5260,5260,17
20241219,095500,199805470,5260,5270,5270,5260,1000
20241219,095400,194545450,5280,5280,5280,5280,25
20241219,095300,194413450,5280,5250,5280,5250,212
20241219,095200,193296080,5260,5260,5260,5250,440
20241219,095100,190981690,5260,5280,5280,5260,956
20241219,095000,185943820,5280,5280,5280,5280,53
20241219,094900,185663980,5280,5290,5290,5280,168
20241219,094800,184776740,5300,5300,5300,5300,30
20241219,094700,184617740,5300,5300,5300,5300,956
20241219,094600,179550940,5290,5280,5290,5270,523
20241219,094500,176785210,5300,5300,5300,5300,8
20241219,094400,176742810,5300,5300,5300,5270,131
20241219,094300,176051170,5280,5290,5290,5280,178
20241219,094200,175109810,5320,5320,5320,5300,32
20241219,094100,174940100,5320,5320,5320,5310,681
20241219,094000,171323960,5300,5300,5300,5290,158
20241219,093900,170487330,5300,5300,5300,5280,4001
20241219,093800,149325700,5300,5320,5320,5300,2
20241219,093700,149315080,5320,5300,5320,5300,102
20241219,093600,148774440,5320,5300,5320,5300,12
20241219,093500,148710760,5320,5320,5320,5320,7
20241219,093400,148673520,5320,5300,5320,5300,713
20241219,093300,144894580,5300,5330,5330,5290,649
20241219,093200,141459880,5300,5340,5340,5300,2309
20241219,093100,129215880,5320,5330,5340,5320,1139
20241219,093000,123152620,5340,5340,5340,5340,1
20241219,092900,123147280,5310,5320,5340,5310,257
20241219,092800,121779120,5350,5320,5350,5320,2
20241219,092700,121768450,5320,5350,5350,5320,153
20241219,092600,120949990,5350,5350,5350,5350,0
20241219,092500,120949990,5350,5350,5350,5350,3
20241219,092400,120933940,5320,5340,5340,5320,1388
20241219,092300,113530270,5340,5330,5340,5330,187
20241219,092200,112532190,5330,5320,5330,5320,1158
20241219,092100,106360060,5330,5330,5330,5330,12
20241219,092000,106296100,5330,5320,5330,5300,1657
20241219,091900,97508590,5330,5330,5330,5330,209
20241219,091800,96394620,5350,5350,5350,5350,19
20241219,091700,96292970,5350,5320,5350,5310,255
20241219,091600,94934830,5310,5330,5330,5310,1130
20241219,091500,88923010,5320,5320,5320,5320,45
20241219,091400,88683610,5360,5360,5360,5360,10
20241219,091300,88630010,5340,5370,5370,5330,911
20241219,091200,83766810,5370,5370,5370,5370,1
20241219,091100,83761440,5350,5360,5370,5350,2239
20241219,091000,71780570,5370,5370,5370,5370,30
20241219,090900,71619470,5370,5340,5370,5330,1487
20241219,090800,63690330,5340,5350,5350,5340,80
20241219,090700,63262650,5360,5360,5360,5360,0
20241219,090600,63262650,5360,5380,5390,5360,333
20241219,090500,61472580,5380,5370,5380,5350,2498
20241219,090400,48076940,5360,5370,5380,5360,1101
20241219,090300,42169220,5370,5360,5370,5330,1241
20241219,090200,35529750,5380,5330,5380,5330,1859
20241219,090100,25620940,5330,5310,5330,5300,895
20241219,090000,20875920,5290,5310,5310,5290,3937