KissMeData/203650/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,204000,11896671060,3715,3715,3715,3715,41087
20241219,203900,11896671060,3715,3715,3715,3715,0
20241219,203800,11896671060,3715,3715,3715,3715,0
20241219,203700,11896671060,3715,3715,3715,3715,0
20241219,203600,11896671060,3715,3715,3715,3715,0
20241219,203500,11896671060,3715,3715,3715,3715,0
20241219,203400,11896671060,3715,3715,3715,3715,0
20241219,203300,11896671060,3715,3715,3715,3715,0
20241219,203200,11896671060,3715,3715,3715,3715,0
20241219,203100,11896671060,3715,3715,3715,3715,0
20241219,203000,11896671060,3715,3715,3715,3715,0
20241219,202900,11896671060,3715,3715,3715,3715,0
20241219,202800,11896671060,3715,3715,3715,3715,0
20241219,202700,11896671060,3715,3715,3715,3715,0
20241219,202600,11896671060,3715,3715,3715,3715,0
20241219,202500,11896671060,3715,3715,3715,3715,0
20241219,202400,11896671060,3715,3715,3715,3715,0
20241219,202300,11896671060,3715,3715,3715,3715,0
20241219,202200,11896671060,3715,3715,3715,3715,0
20241219,202100,11896671060,3715,3715,3715,3715,0
20241219,202000,11896671060,3715,3715,3715,3715,0
20241219,201900,11896671060,3715,3715,3715,3715,0
20241219,201800,11896671060,3715,3715,3715,3715,0
20241219,201700,11896671060,3715,3715,3715,3715,0
20241219,201600,11896671060,3715,3715,3715,3715,0
20241219,201500,11896671060,3715,3715,3715,3715,0
20241219,201400,11896671060,3715,3715,3715,3715,0
20241219,201300,11896671060,3715,3715,3715,3715,0
20241219,201200,11896671060,3715,3715,3715,3715,0
20241219,201100,11896671060,3715,3715,3715,3715,0
20241219,201000,11896671060,3715,3715,3715,3715,41087
20241219,200900,11896671060,3715,3715,3715,3715,0
20241219,200800,11896671060,3715,3715,3715,3715,0
20241219,200700,11896671060,3715,3715,3715,3715,0
20241219,200600,11896671060,3715,3715,3715,3715,0
20241219,200500,11896671060,3715,3715,3715,3715,0
20241219,200400,11896671060,3715,3715,3715,3715,0
20241219,200300,11896671060,3715,3715,3715,3715,0
20241219,200200,11896671060,3715,3715,3715,3715,0
20241219,200100,11896671060,3715,3715,3715,3715,0
20241219,200000,11896671060,3715,3715,3715,3715,0
20241219,195900,11896671060,3715,3715,3715,3715,0
20241219,195800,11896671060,3715,3715,3715,3715,0
20241219,195700,11896671060,3715,3715,3715,3715,0
20241219,195600,11896671060,3715,3715,3715,3715,0
20241219,195500,11896671060,3715,3715,3715,3715,0
20241219,195400,11896671060,3715,3715,3715,3715,0
20241219,195300,11896671060,3715,3715,3715,3715,0
20241219,195200,11896671060,3715,3715,3715,3715,0
20241219,195100,11896671060,3715,3715,3715,3715,0
20241219,195000,11896671060,3715,3715,3715,3715,0
20241219,194900,11896671060,3715,3715,3715,3715,0
20241219,194800,11896671060,3715,3715,3715,3715,0
20241219,194700,11896671060,3715,3715,3715,3715,0
20241219,194600,11896671060,3715,3715,3715,3715,0
20241219,194500,11896671060,3715,3715,3715,3715,0
20241219,194400,11896671060,3715,3715,3715,3715,0
20241219,194300,11896671060,3715,3715,3715,3715,0
20241219,194200,11896671060,3715,3715,3715,3715,0
20241219,194100,11896671060,3715,3715,3715,3715,0
20241219,194000,11896671060,3715,3715,3715,3715,41087
20241219,193900,11896671060,3715,3715,3715,3715,0
20241219,193800,11896671060,3715,3715,3715,3715,0
20241219,193700,11896671060,3715,3715,3715,3715,0
20241219,193600,11896671060,3715,3715,3715,3715,0
20241219,193500,11896671060,3715,3715,3715,3715,0
20241219,193400,11896671060,3715,3715,3715,3715,0
20241219,193300,11896671060,3715,3715,3715,3715,0
20241219,193200,11896671060,3715,3715,3715,3715,0
20241219,193100,11896671060,3715,3715,3715,3715,0
20241219,193000,11896671060,3715,3715,3715,3715,0
20241219,192900,11896671060,3715,3715,3715,3715,0
20241219,192800,11896671060,3715,3715,3715,3715,0
20241219,192700,11896671060,3715,3715,3715,3715,0
20241219,192600,11896671060,3715,3715,3715,3715,0
20241219,192500,11896671060,3715,3715,3715,3715,0
20241219,192400,11896671060,3715,3715,3715,3715,0
20241219,192300,11896671060,3715,3715,3715,3715,0
20241219,192200,11896671060,3715,3715,3715,3715,0
20241219,192100,11896671060,3715,3715,3715,3715,0
20241219,192000,11896671060,3715,3715,3715,3715,0
20241219,191900,11896671060,3715,3715,3715,3715,0
20241219,191800,11896671060,3715,3715,3715,3715,0
20241219,191700,11896671060,3715,3715,3715,3715,0
20241219,191600,11896671060,3715,3715,3715,3715,0
20241219,191500,11896671060,3715,3715,3715,3715,0
20241219,191400,11896671060,3715,3715,3715,3715,0
20241219,191300,11896671060,3715,3715,3715,3715,0
20241219,191200,11896671060,3715,3715,3715,3715,0
20241219,191100,11896671060,3715,3715,3715,3715,0
20241219,191000,11896671060,3715,3715,3715,3715,41087
20241219,190900,11896671060,3715,3715,3715,3715,0
20241219,190800,11896671060,3715,3715,3715,3715,0
20241219,190700,11896671060,3715,3715,3715,3715,0
20241219,190600,11896671060,3715,3715,3715,3715,0
20241219,190500,11896671060,3715,3715,3715,3715,0
20241219,190400,11896671060,3715,3715,3715,3715,0
20241219,190300,11896671060,3715,3715,3715,3715,0
20241219,190200,11896671060,3715,3715,3715,3715,0
20241219,190100,11896671060,3715,3715,3715,3715,0
20241219,190000,11896671060,3715,3715,3715,3715,0
20241219,185900,11896671060,3715,3715,3715,3715,0
20241219,185800,11896671060,3715,3715,3715,3715,0
20241219,185700,11896671060,3715,3715,3715,3715,0
20241219,185600,11896671060,3715,3715,3715,3715,0
20241219,185500,11896671060,3715,3715,3715,3715,0
20241219,185400,11896671060,3715,3715,3715,3715,0
20241219,185300,11896671060,3715,3715,3715,3715,0
20241219,185200,11896671060,3715,3715,3715,3715,0
20241219,185100,11896671060,3715,3715,3715,3715,0
20241219,185000,11896671060,3715,3715,3715,3715,0
20241219,184900,11896671060,3715,3715,3715,3715,0
20241219,184800,11896671060,3715,3715,3715,3715,0
20241219,184700,11896671060,3715,3715,3715,3715,0
20241219,184600,11896671060,3715,3715,3715,3715,0
20241219,184500,11896671060,3715,3715,3715,3715,0
20241219,184400,11896671060,3715,3715,3715,3715,0
20241219,184300,11896671060,3715,3715,3715,3715,0
20241219,184200,11896671060,3715,3715,3715,3715,0
20241219,184100,11896671060,3715,3715,3715,3715,0
20241219,184000,11896671060,3715,3715,3715,3715,41087
20241219,183900,11896671060,3715,3715,3715,3715,0
20241219,183800,11896671060,3715,3715,3715,3715,0
20241219,183700,11896671060,3715,3715,3715,3715,0
20241219,183600,11896671060,3715,3715,3715,3715,0
20241219,183500,11896671060,3715,3715,3715,3715,0
20241219,183400,11896671060,3715,3715,3715,3715,0
20241219,183300,11896671060,3715,3715,3715,3715,0
20241219,183200,11896671060,3715,3715,3715,3715,0
20241219,183100,11896671060,3715,3715,3715,3715,0
20241219,183000,11896671060,3715,3715,3715,3715,0
20241219,182900,11896671060,3715,3715,3715,3715,0
20241219,182800,11896671060,3715,3715,3715,3715,0
20241219,182700,11896671060,3715,3715,3715,3715,0
20241219,182600,11896671060,3715,3715,3715,3715,0
20241219,182500,11896671060,3715,3715,3715,3715,0
20241219,182400,11896671060,3715,3715,3715,3715,0
20241219,182300,11896671060,3715,3715,3715,3715,0
20241219,182200,11896671060,3715,3715,3715,3715,0
20241219,182100,11896671060,3715,3715,3715,3715,0
20241219,182000,11896671060,3715,3715,3715,3715,0
20241219,181900,11896671060,3715,3715,3715,3715,0
20241219,181800,11896671060,3715,3715,3715,3715,0
20241219,181700,11896671060,3715,3715,3715,3715,0
20241219,181600,11896671060,3715,3715,3715,3715,0
20241219,181500,11896671060,3715,3715,3715,3715,0
20241219,181400,11896671060,3715,3715,3715,3715,0
20241219,181300,11896671060,3715,3715,3715,3715,0
20241219,181200,11896671060,3715,3715,3715,3715,0
20241219,181100,11896671060,3715,3715,3715,3715,0
20241219,181000,11896671060,3715,3715,3715,3715,41087
20241219,180900,11896671060,3715,3715,3715,3715,0
20241219,180800,11896671060,3715,3715,3715,3715,0
20241219,180700,11896671060,3715,3715,3715,3715,0
20241219,180600,11896671060,3715,3715,3715,3715,0
20241219,180500,11896671060,3715,3715,3715,3715,0
20241219,180400,11896671060,3715,3715,3715,3715,0
20241219,180300,11896671060,3715,3715,3715,3715,0
20241219,180200,11896671060,3715,3715,3715,3715,0
20241219,180100,11896671060,3715,3715,3715,3715,0
20241219,180000,11896671060,3715,3715,3715,3715,0
20241219,175900,11896671060,3715,3715,3715,3715,0
20241219,175800,11896671060,3715,3715,3715,3715,0
20241219,175700,11896671060,3715,3715,3715,3715,0
20241219,175600,11896671060,3715,3715,3715,3715,0
20241219,175500,11896671060,3715,3715,3715,3715,0
20241219,175400,11896671060,3715,3715,3715,3715,0
20241219,175300,11896671060,3715,3715,3715,3715,0
20241219,175200,11896671060,3715,3715,3715,3715,0
20241219,175100,11896671060,3715,3715,3715,3715,0
20241219,175000,11896671060,3715,3715,3715,3715,0
20241219,174900,11896671060,3715,3715,3715,3715,0
20241219,174800,11896671060,3715,3715,3715,3715,0
20241219,174700,11896671060,3715,3715,3715,3715,0
20241219,174600,11896671060,3715,3715,3715,3715,0
20241219,174500,11896671060,3715,3715,3715,3715,0
20241219,174400,11896671060,3715,3715,3715,3715,0
20241219,174300,11896671060,3715,3715,3715,3715,0
20241219,174200,11896671060,3715,3715,3715,3715,0
20241219,174100,11896671060,3715,3715,3715,3715,0
20241219,174000,11896671060,3715,3715,3715,3715,41087
20241219,173900,11896671060,3715,3715,3715,3715,0
20241219,173800,11896671060,3715,3715,3715,3715,0
20241219,173700,11896671060,3715,3715,3715,3715,0
20241219,173600,11896671060,3715,3715,3715,3715,0
20241219,173500,11896671060,3715,3715,3715,3715,0
20241219,173400,11896671060,3715,3715,3715,3715,0
20241219,173300,11896671060,3715,3715,3715,3715,0
20241219,173200,11896671060,3715,3715,3715,3715,0
20241219,173100,11896671060,3715,3715,3715,3715,0
20241219,173000,11896671060,3715,3715,3715,3715,0
20241219,172900,11896671060,3715,3715,3715,3715,0
20241219,172800,11896671060,3715,3715,3715,3715,0
20241219,172700,11896671060,3715,3715,3715,3715,0
20241219,172600,11896671060,3715,3715,3715,3715,0
20241219,172500,11896671060,3715,3715,3715,3715,0
20241219,172400,11896671060,3715,3715,3715,3715,0
20241219,172300,11896671060,3715,3715,3715,3715,0
20241219,172200,11896671060,3715,3715,3715,3715,0
20241219,172100,11896671060,3715,3715,3715,3715,0
20241219,172000,11896671060,3715,3715,3715,3715,0
20241219,171900,11896671060,3715,3715,3715,3715,0
20241219,171800,11896671060,3715,3715,3715,3715,0
20241219,171700,11896671060,3715,3715,3715,3715,0
20241219,171600,11896671060,3715,3715,3715,3715,0
20241219,171500,11896671060,3715,3715,3715,3715,0
20241219,171400,11896671060,3715,3715,3715,3715,0
20241219,171300,11896671060,3715,3715,3715,3715,0
20241219,171200,11896671060,3715,3715,3715,3715,0
20241219,171100,11896671060,3715,3715,3715,3715,0
20241219,171000,11896671060,3715,3715,3715,3715,41087
20241219,170900,11896671060,3715,3715,3715,3715,0
20241219,170800,11896671060,3715,3715,3715,3715,0
20241219,170700,11896671060,3715,3715,3715,3715,0
20241219,170600,11896671060,3715,3715,3715,3715,0
20241219,170500,11896671060,3715,3715,3715,3715,0
20241219,170400,11896671060,3715,3715,3715,3715,0
20241219,170300,11896671060,3715,3715,3715,3715,0
20241219,170200,11896671060,3715,3715,3715,3715,0
20241219,170100,11896671060,3715,3715,3715,3715,0
20241219,170000,11896671060,3715,3715,3715,3715,0
20241219,165900,11896671060,3715,3715,3715,3715,0
20241219,165800,11896671060,3715,3715,3715,3715,0
20241219,165700,11896671060,3715,3715,3715,3715,0
20241219,165600,11896671060,3715,3715,3715,3715,0
20241219,165500,11896671060,3715,3715,3715,3715,0
20241219,165400,11896671060,3715,3715,3715,3715,0
20241219,165300,11896671060,3715,3715,3715,3715,0
20241219,165200,11896671060,3715,3715,3715,3715,0
20241219,165100,11896671060,3715,3715,3715,3715,0
20241219,165000,11896671060,3715,3715,3715,3715,0
20241219,164900,11896671060,3715,3715,3715,3715,0
20241219,164800,11896671060,3715,3715,3715,3715,0
20241219,164700,11896671060,3715,3715,3715,3715,0
20241219,164600,11896671060,3715,3715,3715,3715,0
20241219,164500,11896671060,3715,3715,3715,3715,0
20241219,164400,11896671060,3715,3715,3715,3715,0
20241219,164300,11896671060,3715,3715,3715,3715,0
20241219,164200,11896671060,3715,3715,3715,3715,0
20241219,164100,11896671060,3715,3715,3715,3715,0
20241219,164000,11896671060,3715,3715,3715,3715,41087
20241219,163900,11896671060,3715,3715,3715,3715,0
20241219,163800,11896671060,3715,3715,3715,3715,0
20241219,163700,11896671060,3715,3715,3715,3715,0
20241219,163600,11896671060,3715,3715,3715,3715,0
20241219,163500,11896671060,3715,3715,3715,3715,0
20241219,163400,11896671060,3715,3715,3715,3715,0
20241219,163300,11896671060,3715,3715,3715,3715,0
20241219,163200,11896671060,3715,3715,3715,3715,0
20241219,163100,11896671060,3715,3715,3715,3715,0
20241219,163000,11896671060,3715,3715,3715,3715,0
20241219,162900,11896671060,3715,3715,3715,3715,0
20241219,162800,11896671060,3715,3715,3715,3715,0
20241219,162700,11896671060,3715,3715,3715,3715,0
20241219,162600,11896671060,3715,3715,3715,3715,0
20241219,162500,11896671060,3715,3715,3715,3715,0
20241219,162400,11896671060,3715,3715,3715,3715,0
20241219,162300,11896671060,3715,3715,3715,3715,0
20241219,162200,11896671060,3715,3715,3715,3715,0
20241219,162100,11896671060,3715,3715,3715,3715,0
20241219,162000,11896671060,3715,3715,3715,3715,0
20241219,161900,11896671060,3715,3715,3715,3715,0
20241219,161800,11896671060,3715,3715,3715,3715,0
20241219,161700,11896671060,3715,3715,3715,3715,0
20241219,161600,11896671060,3715,3715,3715,3715,0
20241219,161500,11896671060,3715,3715,3715,3715,0
20241219,161400,11896671060,3715,3715,3715,3715,0
20241219,161300,11896671060,3715,3715,3715,3715,0
20241219,161200,11896671060,3715,3715,3715,3715,0
20241219,161100,11896671060,3715,3715,3715,3715,0
20241219,161000,11896671060,3715,3715,3715,3715,41087
20241219,160900,11896671060,3715,3715,3715,3715,0
20241219,160800,11896671060,3715,3715,3715,3715,0
20241219,160700,11896671060,3715,3715,3715,3715,0
20241219,160600,11896671060,3715,3715,3715,3715,0
20241219,160500,11896671060,3715,3715,3715,3715,0
20241219,160400,11896671060,3715,3715,3715,3715,0
20241219,160300,11896671060,3715,3715,3715,3715,0
20241219,160200,11896671060,3715,3715,3715,3715,0
20241219,160100,11896671060,3715,3715,3715,3715,0
20241219,160000,11896671060,3715,3715,3715,3715,0
20241219,155900,11896671060,3715,3715,3715,3715,0
20241219,155800,11896671060,3715,3715,3715,3715,0
20241219,155700,11896671060,3715,3715,3715,3715,0
20241219,155600,11896671060,3715,3715,3715,3715,0
20241219,155500,11896671060,3715,3715,3715,3715,0
20241219,155400,11896671060,3715,3715,3715,3715,0
20241219,155300,11896671060,3715,3715,3715,3715,0
20241219,155200,11896671060,3715,3715,3715,3715,0
20241219,155100,11896671060,3715,3715,3715,3715,0
20241219,155000,11896671060,3715,3715,3715,3715,0
20241219,154900,11896671060,3715,3715,3715,3715,0
20241219,154800,11896671060,3715,3715,3715,3715,0
20241219,154700,11896671060,3715,3715,3715,3715,0
20241219,154600,11896671060,3715,3715,3715,3715,0
20241219,154500,11896671060,3715,3715,3715,3715,0
20241219,154400,11896671060,3715,3715,3715,3715,0
20241219,154300,11896671060,3715,3715,3715,3715,0
20241219,154200,11896671060,3715,3715,3715,3715,0
20241219,154100,11896671060,3715,3715,3715,3715,0
20241219,154000,11896671060,3715,3715,3715,3715,41087
20241219,153900,11896671060,3715,3715,3715,3715,0
20241219,153800,11896671060,3715,3715,3715,3715,0
20241219,153700,11896671060,3715,3715,3715,3715,0
20241219,153600,11896671060,3715,3715,3715,3715,0
20241219,153500,11896671060,3715,3715,3715,3715,0
20241219,153400,11896671060,3715,3715,3715,3715,0
20241219,153300,11896671060,3715,3715,3715,3715,0
20241219,153200,11896671060,3715,3715,3715,3715,0
20241219,153100,11896671060,3715,3715,3715,3715,0
20241219,153000,11896671060,3715,3715,3715,3715,41087
20241219,152900,11744032855,3710,3710,3710,3710,0
20241219,152800,11744032855,3710,3710,3710,3710,0
20241219,152700,11744032855,3710,3710,3710,3710,0
20241219,152600,11744032855,3710,3710,3710,3710,0
20241219,152500,11744032855,3710,3710,3710,3710,0
20241219,152400,11744032855,3710,3710,3710,3710,0
20241219,152300,11744032855,3710,3710,3710,3710,0
20241219,152200,11744032855,3710,3710,3710,3710,0
20241219,152100,11744032855,3710,3710,3710,3710,0
20241219,152000,11744032855,3710,3710,3710,3710,0
20241219,151900,11744032855,3710,3705,3710,3695,8043
20241219,151800,11714273295,3710,3700,3710,3700,2346
20241219,151700,11705576470,3710,3710,3710,3700,6086
20241219,151600,11683019735,3705,3705,3710,3700,2638
20241219,151500,11673249460,3700,3705,3705,3695,12006
20241219,151400,11628830135,3705,3710,3710,3700,9377
20241219,151300,11594091470,3715,3720,3720,3710,1975
20241219,151200,11586758250,3720,3715,3720,3715,1756
20241219,151100,11580230165,3715,3730,3730,3715,6671
20241219,151000,11555409050,3725,3730,3730,3720,3670
20241219,150900,11541736595,3730,3725,3730,3725,5951
20241219,150800,11519568970,3725,3720,3725,3720,2949
20241219,150700,11508596720,3725,3725,3725,3715,3723
20241219,150600,11494758625,3725,3715,3725,3715,5269
20241219,150500,11475153675,3720,3710,3720,3705,6178
20241219,150400,11452208960,3700,3715,3715,3700,2557
20241219,150300,11442732500,3705,3705,3715,3700,3456
20241219,150200,11429930550,3705,3700,3710,3700,2753
20241219,150100,11419743810,3700,3720,3720,3700,10711
20241219,150000,11380044580,3720,3695,3725,3690,25717
20241219,145900,11284902830,3685,3695,3700,3685,11240
20241219,145800,11243392275,3700,3725,3725,3695,35524
20241219,145700,11111895665,3720,3730,3745,3690,104097
20241219,145600,10726376550,3730,3760,3760,3725,67998
20241219,145500,10472576740,3755,3755,3760,3755,2872
20241219,145400,10461788430,3755,3755,3760,3740,13618
20241219,145300,10410739545,3755,3765,3765,3755,4755
20241219,145200,10392861405,3765,3765,3770,3760,1745
20241219,145100,10386291130,3760,3775,3775,3760,12951
20241219,145000,10337520020,3775,3780,3780,3775,5154
20241219,144900,10318059985,3780,3775,3780,3770,525
20241219,144800,10316077715,3770,3770,3775,3765,1253
20241219,144700,10311357710,3770,3780,3780,3765,2533
20241219,144600,10301801750,3780,3780,3785,3780,3289
20241219,144500,10289366525,3785,3780,3785,3780,602
20241219,144400,10287090255,3785,3770,3785,3770,1521
20241219,144300,10281333675,3785,3765,3785,3765,5979
20241219,144200,10258791765,3765,3770,3770,3760,2632
20241219,144100,10248894685,3770,3770,3780,3760,3678
20241219,144000,10235025660,3770,3775,3775,3770,3078
20241219,143900,10223414850,3780,3785,3785,3780,10677
20241219,143800,10183016385,3785,3790,3790,3780,1363
20241219,143700,10177862120,3790,3785,3790,3780,4338
20241219,143600,10161432375,3785,3775,3785,3775,974
20241219,143500,10157751885,3775,3780,3780,3775,384
20241219,143400,10156301965,3780,3785,3785,3780,2855
20241219,143300,10145509360,3785,3780,3785,3780,645
20241219,143200,10143070760,3780,3785,3785,3780,1267
20241219,143100,10138280690,3785,3780,3785,3780,1271
20241219,143000,10133471595,3780,3780,3785,3780,502
20241219,142900,10131573350,3785,3785,3785,3785,2960
20241219,142800,10120369750,3785,3795,3795,3785,3450
20241219,142700,10107298960,3790,3790,3795,3790,630
20241219,142600,10104910235,3790,3785,3790,3785,4596
20241219,142500,10087491660,3785,3785,3785,3780,5477
20241219,142400,10066768310,3785,3785,3785,3780,1230
20241219,142300,10062118360,3785,3780,3785,3775,3731
20241219,142200,10048016440,3780,3780,3780,3780,110
20241219,142100,10047600640,3775,3775,3775,3770,1169
20241219,142000,10043187780,3775,3770,3775,3765,3269
20241219,141900,10030871075,3770,3770,3770,3770,1937
20241219,141800,10023568585,3760,3765,3770,3760,1801
20241219,141700,10016784685,3765,3770,3770,3765,806
20241219,141600,10013750070,3770,3760,3770,3760,2024
20241219,141500,10006129190,3750,3750,3750,3750,13
20241219,141400,10006080440,3750,3750,3760,3750,452
20241219,141300,10004384750,3750,3755,3755,3750,1041
20241219,141200,10000475980,3760,3755,3760,3755,1062
20241219,141100,9996485305,3755,3760,3760,3755,1173
20241219,141000,9992075690,3755,3760,3760,3755,150
20241219,140900,9991511720,3760,3760,3765,3760,847
20241219,140800,9988326995,3760,3760,3760,3760,218
20241219,140700,9987507315,3760,3760,3760,3755,348
20241219,140600,9986198960,3755,3750,3760,3750,3095
20241219,140500,9974579025,3750,3745,3750,3745,3446
20241219,140400,9961663015,3745,3740,3745,3740,678
20241219,140300,9959125035,3740,3745,3745,3740,1554
20241219,140200,9953306635,3740,3745,3750,3735,4228
20241219,140100,9937495850,3740,3755,3760,3740,6768
20241219,140000,9912146570,3755,3760,3760,3745,3068
20241219,135900,9900637050,3760,3750,3760,3750,1794
20241219,135800,9893903345,3750,3755,3755,3750,1747
20241219,135700,9887348360,3755,3760,3760,3750,3881
20241219,135600,9872766740,3760,3765,3765,3760,2221
20241219,135500,9864409885,3765,3765,3770,3765,1524
20241219,135400,9858671210,3765,3780,3780,3765,2697
20241219,135300,9848509785,3780,3770,3780,3765,2965
20241219,135200,9837321230,3770,3770,3775,3770,2151
20241219,135100,9829209530,3780,3770,3780,3770,3099
20241219,135000,9817508655,3770,3775,3780,3770,6820
20241219,134900,9791763350,3770,3775,3780,3770,3270
20241219,134800,9779424870,3775,3775,3780,3770,11324
20241219,134700,9736698455,3775,3740,3780,3735,29925
20241219,134600,9624211040,3735,3740,3745,3735,8402
20241219,134500,9592797540,3740,3755,3755,3740,16359
20241219,134400,9531499225,3760,3760,3760,3760,320
20241219,134300,9530296025,3760,3765,3765,3755,2951
20241219,134200,9519205175,3765,3765,3770,3760,5553
20241219,134100,9498306275,3770,3770,3775,3765,930
20241219,134000,9494801670,3770,3770,3775,3765,7753
20241219,133900,9465577000,3770,3770,3770,3765,3500
20241219,133800,9452391675,3770,3775,3775,3770,2317
20241219,133700,9443656480,3775,3780,3780,3775,2863
20241219,133600,9432843870,3785,3770,3785,3770,2513
20241219,133500,9423365000,3765,3765,3775,3755,12263
20241219,133400,9377235305,3765,3770,3775,3765,11523
20241219,133300,9333833290,3775,3795,3795,3770,6905
20241219,133200,9307775510,3795,3785,3795,3780,13109
20241219,133100,9258200075,3790,3800,3800,3790,9046
20241219,133000,9223887325,3800,3810,3810,3800,7045
20241219,132900,9197105095,3810,3805,3810,3805,267
20241219,132800,9196088410,3805,3805,3805,3800,60
20241219,132700,9195860305,3800,3800,3810,3800,558
20241219,132600,9193739555,3815,3805,3815,3805,3799
20241219,132500,9179282185,3805,3805,3810,3805,1779
20241219,132400,9172505905,3810,3810,3810,3810,249
20241219,132300,9171557215,3810,3815,3815,3810,342
20241219,132200,9170254135,3810,3805,3815,3805,3700
20241219,132100,9156158375,3805,3810,3810,3805,432
20241219,132000,9154514610,3810,3805,3810,3805,605
20241219,131900,9152212555,3805,3810,3810,3805,741
20241219,131800,9149392350,3805,3810,3810,3805,1118
20241219,131700,9145138280,3810,3815,3815,3810,1383
20241219,131600,9139868835,3810,3815,3815,3810,1428
20241219,131500,9134421515,3815,3815,3815,3810,3049
20241219,131400,9122793000,3815,3815,3815,3810,948
20241219,131300,9119177295,3815,3805,3815,3805,2741
20241219,131200,9108739625,3810,3810,3810,3805,3789
20241219,131100,9094306735,3810,3810,3810,3810,3258
20241219,131000,9081893755,3810,3805,3810,3800,630
20241219,130900,9079494715,3805,3810,3810,3805,144
20241219,130800,9078946235,3805,3805,3805,3800,2555
20241219,130700,9069227575,3805,3805,3805,3800,2214
20241219,130600,9060803435,3805,3810,3810,3805,524
20241219,130500,9058809515,3815,3810,3815,3805,500
20241219,130400,9056905305,3815,3815,3815,3810,347
20241219,130300,9055582295,3810,3800,3810,3800,1627
20241219,130200,9049395485,3800,3790,3800,3790,812
20241219,130100,9046314510,3795,3795,3800,3795,2407
20241219,130000,9037178960,3795,3795,3800,3795,1351
20241219,125900,9032051665,3795,3795,3800,3795,1520
20241219,125800,9026275765,3800,3795,3810,3795,2108
20241219,125700,9018275040,3795,3800,3805,3790,4921
20241219,125600,8999593805,3795,3805,3815,3795,6243
20241219,125500,8975880550,3810,3810,3810,3810,145
20241219,125400,8975328100,3810,3815,3815,3805,1035
20241219,125300,8971384995,3815,3815,3815,3810,409
20241219,125200,8969824945,3815,3815,3820,3815,298
20241219,125100,8968687825,3805,3815,3820,3805,2310
20241219,125000,8959889010,3805,3805,3805,3805,76
20241219,124900,8959599830,3805,3805,3805,3805,2350
20241219,124800,8950658080,3795,3810,3820,3795,3841
20241219,124700,8936047435,3810,3820,3820,3810,1563
20241219,124600,8930087090,3820,3825,3825,3815,452
20241219,124500,8928361895,3830,3830,3830,3815,2355
20241219,124400,8919349795,3830,3830,3835,3830,4756
20241219,124300,8901132905,3830,3825,3830,3825,764
20241219,124200,8898207045,3825,3825,3830,3825,2007
20241219,124100,8890520355,3825,3820,3835,3820,23597
20241219,124000,8800218855,3820,3805,3820,3805,4655
20241219,123900,8782473775,3805,3800,3805,3790,3421
20241219,123800,8769480750,3800,3790,3800,3790,4330
20241219,123700,8753048540,3795,3795,3795,3795,650
20241219,123600,8750581790,3795,3800,3800,3795,3889
20241219,123500,8735822310,3800,3805,3805,3795,2015
20241219,123400,8728161830,3805,3810,3810,3800,2004
20241219,123300,8720537540,3810,3805,3810,3800,4768
20241219,123200,8702402715,3800,3805,3810,3800,2610
20241219,123100,8692474145,3805,3810,3815,3800,6674
20241219,123000,8667075370,3810,3805,3810,3805,2024
20241219,122900,8659368395,3805,3810,3810,3805,1567
20241219,122800,8653405065,3810,3805,3810,3805,19
20241219,122700,8653332730,3805,3815,3815,3805,1421
20241219,122600,8647916855,3810,3810,3815,3810,4598
20241219,122500,8630397125,3815,3815,3815,3815,1642
20241219,122400,8624132895,3815,3815,3820,3815,2004
20241219,122300,8616486615,3815,3815,3820,3815,1562
20241219,122200,8610527580,3825,3825,3825,3825,2
20241219,122100,8610519930,3815,3820,3825,3815,8568
20241219,122000,8577807825,3820,3825,3825,3815,2105
20241219,121900,8569764165,3825,3825,3825,3820,1319
20241219,121800,8564720355,3825,3820,3825,3820,6713
20241219,121700,8539057335,3820,3815,3820,3815,2429
20241219,121600,8529780485,3815,3820,3825,3815,2452
20241219,121500,8520416965,3820,3825,3825,3820,1202
20241219,121400,8515822335,3830,3825,3830,3820,4677
20241219,121300,8497928240,3825,3815,3830,3815,11098
20241219,121200,8455497005,3815,3815,3820,3815,4741
20241219,121100,8437408540,3820,3820,3820,3820,1689
20241219,121000,8430956560,3820,3815,3820,3815,735
20241219,120900,8428151220,3810,3820,3820,3810,1110
20241219,120800,8423921130,3820,3820,3820,3815,2831
20241219,120700,8413114715,3820,3810,3820,3810,1111
20241219,120600,8408875690,3810,3810,3815,3810,779
20241219,120500,8405907570,3810,3810,3810,3805,1243
20241219,120400,8401172340,3810,3820,3820,3810,2526
20241219,120300,8391544955,3815,3815,3815,3815,693
20241219,120200,8388901160,3815,3810,3815,3810,311
20241219,120100,8387714700,3815,3815,3815,3810,1418
20241219,120000,8382305035,3820,3815,3820,3810,4352
20241219,115900,8365685160,3810,3795,3810,3795,5706
20241219,115800,8343956510,3795,3800,3800,3795,561
20241219,115700,8341825920,3800,3800,3805,3795,5045
20241219,115600,8322661695,3800,3800,3800,3795,366
20241219,115500,8321271805,3795,3800,3800,3795,789
20241219,115400,8318273960,3810,3810,3810,3800,4357
20241219,115300,8301715060,3810,3805,3810,3800,151
20241219,115200,8301140470,3805,3800,3805,3800,936
20241219,115100,8297583605,3800,3810,3810,3795,5491
20241219,115000,8276719430,3810,3810,3810,3800,16402
20241219,114900,8214244555,3810,3810,3815,3810,298
20241219,114800,8213109120,3810,3825,3830,3810,20901
20241219,114700,8133304785,3825,3825,3825,3810,7137
20241219,114600,8106043050,3825,3820,3825,3810,789
20241219,114500,8103028615,3810,3820,3820,3810,415
20241219,114400,8101445855,3810,3810,3815,3810,892
20241219,114300,8098044260,3815,3810,3815,3810,1374
20241219,114200,8092805245,3815,3820,3820,3815,2889
20241219,114100,8081777275,3815,3805,3820,3805,3875
20241219,114000,8067017485,3805,3800,3805,3795,1278
20241219,113900,8062159340,3800,3800,3800,3795,1144
20241219,113800,8057813495,3800,3800,3805,3800,3531
20241219,113700,8044395570,3800,3800,3805,3800,1573
20241219,113600,8038418015,3800,3795,3805,3795,3060
20241219,113500,8026796255,3800,3805,3810,3795,17255
20241219,113400,7961202065,3805,3810,3810,3805,5714
20241219,113300,7939453750,3805,3820,3825,3805,16522
20241219,113200,7876429325,3810,3815,3820,3805,25053
20241219,113100,7780891255,3820,3840,3840,3810,56299
20241219,113000,7565286910,3840,3810,3840,3805,40917
20241219,112900,7408806455,3810,3800,3815,3800,14130
20241219,112800,7355080960,3800,3780,3800,3770,11859
20241219,112700,7310103600,3780,3775,3785,3775,968
20241219,112600,7306444805,3775,3790,3790,3775,2539
20241219,112500,7296846455,3780,3790,3790,3780,9157
20241219,112400,7262168745,3790,3790,3790,3785,1919
20241219,112300,7254895740,3785,3780,3805,3780,12786
20241219,112200,7206378225,3785,3780,3785,3780,1533
20241219,112100,7200580020,3780,3775,3780,3775,1312
20241219,112000,7195621110,3775,3775,3775,3770,2129
20241219,111900,7187584885,3780,3770,3780,3770,3747
20241219,111800,7173446945,3770,3770,3775,3770,1139
20241219,111700,7169151515,3770,3780,3785,3770,2050
20241219,111600,7161406765,3780,3780,3780,3775,1698
20241219,111500,7154991625,3790,3780,3790,3780,22
20241219,111400,7154908345,3780,3775,3790,3770,7379
20241219,111300,7127063115,3770,3775,3775,3770,353
20241219,111200,7125730980,3770,3765,3770,3765,1045
20241219,111100,7121796540,3765,3770,3780,3765,837
20241219,111000,7118641115,3770,3760,3775,3760,1398
20241219,110900,7113366880,3760,3760,3780,3755,3310
20241219,110800,7100896570,3760,3780,3780,3755,5702
20241219,110700,7079434660,3780,3765,3780,3760,6406
20241219,110600,7055300155,3765,3770,3770,3765,3165
20241219,110500,7043376035,3765,3765,3765,3760,5481
20241219,110400,7022762495,3765,3765,3770,3765,2679
20241219,110300,7012676010,3765,3770,3770,3765,5839
20241219,110200,6990682165,3770,3780,3780,3770,6228
20241219,110100,6967180590,3780,3780,3785,3780,5159
20241219,110000,6947668080,3780,3780,3785,3780,10599
20241219,105900,6907592680,3780,3805,3805,3780,10882
20241219,105800,6866319575,3805,3800,3805,3795,3810
20241219,105700,6851838280,3800,3790,3805,3785,7723
20241219,105600,6822511385,3780,3790,3795,3780,17740
20241219,105500,6755335930,3790,3795,3795,3780,16408
20241219,105400,6693159955,3795,3800,3800,3795,1706
20241219,105300,6686683055,3800,3805,3805,3795,5847
20241219,105200,6664461460,3805,3805,3805,3795,17296
20241219,105100,6598747260,3800,3815,3815,3800,11939
20241219,105000,6553295400,3815,3820,3820,3815,2612
20241219,104900,6543324035,3820,3815,3820,3815,4093
20241219,104800,6527709075,3820,3820,3820,3815,3684
20241219,104700,6513641395,3820,3840,3840,3820,9427
20241219,104600,6477582255,3830,3835,3845,3825,3507
20241219,104500,6464142870,3830,3830,3830,3825,1301
20241219,104400,6459165525,3825,3825,3835,3820,2950
20241219,104300,6447882820,3815,3820,3825,3815,6019
20241219,104200,6424916255,3820,3820,3830,3815,9067
20241219,104100,6390299345,3820,3835,3840,3815,6003
20241219,104000,6367354380,3840,3850,3850,3835,6726
20241219,103900,6341535790,3845,3855,3860,3845,18034
20241219,103800,6272071720,3855,3855,3855,3850,4186
20241219,103700,6255936020,3855,3855,3855,3850,15119
20241219,103600,6197674585,3850,3850,3860,3845,22774
20241219,103500,6109943595,3855,3850,3855,3850,5132
20241219,103400,6090184825,3850,3845,3855,3845,18230
20241219,103300,6020026120,3845,3850,3855,3840,17989
20241219,103200,5950782650,3855,3850,3860,3850,9784
20241219,103100,5913076555,3850,3830,3855,3820,22783
20241219,103000,5825572360,3830,3815,3835,3810,12181
20241219,102900,5779055290,3815,3805,3815,3805,13570
20241219,102800,5727397075,3805,3820,3820,3800,25117
20241219,102700,5631661895,3825,3830,3835,3815,19246
20241219,102600,5558103390,3830,3835,3840,3830,16477
20241219,102500,5494945040,3840,3850,3850,3840,19998
20241219,102400,5418051560,3845,3845,3850,3840,8727
20241219,102300,5384500175,3845,3845,3850,3840,13734
20241219,102200,5331718665,3845,3840,3845,3835,5598
20241219,102100,5310207255,3835,3835,3840,3830,15598
20241219,102000,5250406830,3840,3845,3850,3835,18461
20241219,101900,5179436880,3850,3840,3860,3840,14308
20241219,101800,5124340590,3840,3840,3840,3825,11740
20241219,101700,5079338400,3835,3840,3845,3835,9682
20241219,101600,5042153825,3845,3855,3860,3840,34790
20241219,101500,4908212875,3855,3870,3875,3855,26216
20241219,101400,4806798120,3875,3885,3890,3870,30771
20241219,101300,4687299330,3890,3870,3890,3865,64755
20241219,101200,4435989305,3855,3855,3865,3845,28856
20241219,101100,4324774230,3860,3850,3860,3845,24118
20241219,101000,4231924735,3850,3855,3865,3845,37715
20241219,100900,4086495910,3855,3860,3880,3840,77680
20241219,100800,3786018395,3860,3830,3860,3815,84499
20241219,100700,3461733110,3830,3820,3835,3815,41271
20241219,100600,3303794965,3820,3800,3825,3795,101889
20241219,100500,2916146845,3800,3790,3800,3785,30138
20241219,100400,2801731955,3790,3770,3800,3755,54648
20241219,100300,2594891510,3765,3750,3770,3745,26431
20241219,100200,2495523260,3745,3735,3750,3735,11861
20241219,100100,2451143895,3725,3725,3730,3725,2542
20241219,100000,2441664750,3715,3725,3730,3715,5983
20241219,095900,2419404905,3725,3725,3730,3725,3837
20241219,095800,2405111195,3725,3730,3730,3725,2462
20241219,095700,2395929690,3730,3720,3730,3720,596
20241219,095600,2393710160,3720,3720,3725,3710,1043
20241219,095500,2389834785,3720,3705,3725,3705,9611
20241219,095400,2354191790,3705,3710,3710,3705,2350
20241219,095300,2345473925,3710,3710,3710,3705,6707
20241219,095200,2320591645,3710,3715,3720,3710,8612
20241219,095100,2288621070,3715,3720,3725,3710,6801
20241219,095000,2263342750,3720,3720,3730,3720,2402
20241219,094900,2254402270,3720,3725,3730,3715,4569
20241219,094800,2237399215,3730,3730,3730,3725,4074
20241219,094700,2222204385,3730,3730,3730,3725,2989
20241219,094600,2211065615,3725,3745,3745,3725,7490
20241219,094500,2183093745,3735,3740,3745,3735,3700
20241219,094400,2169251060,3740,3745,3750,3740,11750
20241219,094300,2125258125,3750,3755,3755,3740,7222
20241219,094200,2098180610,3755,3750,3760,3750,6435
20241219,094100,2074025335,3755,3735,3755,3735,7433
20241219,094000,2046162335,3735,3740,3745,3735,4974
20241219,093900,2027545475,3740,3735,3740,3735,2907
20241219,093800,2016677855,3740,3740,3740,3735,5324
20241219,093700,1996780215,3730,3740,3745,3730,13914
20241219,093600,1944745755,3740,3745,3745,3730,4827
20241219,093500,1926698425,3745,3730,3745,3730,5389
20241219,093400,1906564525,3735,3740,3740,3730,6111
20241219,093300,1883733140,3740,3760,3760,3740,15647
20241219,093200,1825043480,3760,3755,3765,3755,22772
20241219,093100,1739393675,3755,3735,3760,3735,59982
20241219,093000,1514482340,3735,3725,3735,3720,13839
20241219,092900,1462862445,3725,3715,3725,3700,14810
20241219,092800,1407963875,3710,3715,3715,3710,389
20241219,092700,1406520345,3715,3710,3715,3710,2551
20241219,092600,1397050965,3715,3710,3720,3710,1808
20241219,092500,1390337905,3710,3715,3720,3710,4836
20241219,092400,1372376265,3710,3710,3715,3705,6854
20241219,092300,1346940210,3715,3710,3715,3705,3548
20241219,092200,1333776080,3710,3730,3735,3710,16558
20241219,092100,1272181695,3730,3730,3735,3720,11347
20241219,092000,1229847030,3730,3715,3735,3710,22600
20241219,091900,1145768665,3720,3720,3720,3715,11097
20241219,091800,1104518030,3720,3740,3740,3720,22346
20241219,091700,1021144040,3740,3735,3740,3725,12955
20241219,091600,972787915,3735,3695,3735,3690,32673
20241219,091500,851566895,3695,3695,3695,3690,1791
20241219,091400,844949160,3695,3690,3695,3675,22776
20241219,091300,761070245,3690,3710,3710,3690,14273
20241219,091200,708316200,3705,3700,3710,3695,7449
20241219,091100,680729410,3700,3675,3700,3665,20624
20241219,091000,604614440,3675,3680,3680,3655,6275
20241219,090900,581616330,3675,3665,3675,3660,7404
20241219,090800,554441305,3655,3650,3665,3650,10588
20241219,090700,515734200,3650,3640,3650,3640,7112
20241219,090600,489822935,3635,3620,3635,3620,8868
20241219,090500,457631295,3620,3630,3630,3620,5617
20241219,090400,437285735,3630,3620,3630,3605,7760
20241219,090300,409218210,3610,3600,3635,3595,12906
20241219,090200,362487730,3600,3580,3605,3560,15280
20241219,090100,307815190,3575,3550,3585,3545,28022
20241219,090000,208121290,3550,3555,3565,3530,57765