KissMeData/214390/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204200,3443839930,6220,6220,6220,6220,3330
20241230,204100,3443839930,6220,6220,6220,6220,0
20241230,204000,3443839930,6220,6220,6220,6220,0
20241230,203900,3443839930,6220,6220,6220,6220,0
20241230,203800,3443839930,6220,6220,6220,6220,0
20241230,203700,3443839930,6220,6220,6220,6220,0
20241230,203600,3443839930,6220,6220,6220,6220,0
20241230,203500,3443839930,6220,6220,6220,6220,0
20241230,203400,3443839930,6220,6220,6220,6220,0
20241230,203300,3443839930,6220,6220,6220,6220,0
20241230,203200,3443839930,6220,6220,6220,6220,0
20241230,203100,3443839930,6220,6220,6220,6220,0
20241230,203000,3443839930,6220,6220,6220,6220,0
20241230,202900,3443839930,6220,6220,6220,6220,0
20241230,202800,3443839930,6220,6220,6220,6220,0
20241230,202700,3443839930,6220,6220,6220,6220,0
20241230,202600,3443839930,6220,6220,6220,6220,0
20241230,202500,3443839930,6220,6220,6220,6220,0
20241230,202400,3443839930,6220,6220,6220,6220,0
20241230,202300,3443839930,6220,6220,6220,6220,0
20241230,202200,3443839930,6220,6220,6220,6220,0
20241230,202100,3443839930,6220,6220,6220,6220,0
20241230,202000,3443839930,6220,6220,6220,6220,0
20241230,201900,3443839930,6220,6220,6220,6220,0
20241230,201800,3443839930,6220,6220,6220,6220,0
20241230,201700,3443839930,6220,6220,6220,6220,0
20241230,201600,3443839930,6220,6220,6220,6220,0
20241230,201500,3443839930,6220,6220,6220,6220,0
20241230,201400,3443839930,6220,6220,6220,6220,0
20241230,201300,3443839930,6220,6220,6220,6220,0
20241230,201200,3443839930,6220,6220,6220,6220,3330
20241230,201100,3443839930,6220,6220,6220,6220,0
20241230,201000,3443839930,6220,6220,6220,6220,0
20241230,200900,3443839930,6220,6220,6220,6220,0
20241230,200800,3443839930,6220,6220,6220,6220,0
20241230,200700,3443839930,6220,6220,6220,6220,0
20241230,200600,3443839930,6220,6220,6220,6220,0
20241230,200500,3443839930,6220,6220,6220,6220,0
20241230,200400,3443839930,6220,6220,6220,6220,0
20241230,200300,3443839930,6220,6220,6220,6220,0
20241230,200200,3443839930,6220,6220,6220,6220,0
20241230,200100,3443839930,6220,6220,6220,6220,0
20241230,200000,3443839930,6220,6220,6220,6220,0
20241230,195900,3443839930,6220,6220,6220,6220,0
20241230,195800,3443839930,6220,6220,6220,6220,0
20241230,195700,3443839930,6220,6220,6220,6220,0
20241230,195600,3443839930,6220,6220,6220,6220,0
20241230,195500,3443839930,6220,6220,6220,6220,0
20241230,195400,3443839930,6220,6220,6220,6220,0
20241230,195300,3443839930,6220,6220,6220,6220,0
20241230,195200,3443839930,6220,6220,6220,6220,0
20241230,195100,3443839930,6220,6220,6220,6220,0
20241230,195000,3443839930,6220,6220,6220,6220,0
20241230,194900,3443839930,6220,6220,6220,6220,0
20241230,194800,3443839930,6220,6220,6220,6220,0
20241230,194700,3443839930,6220,6220,6220,6220,0
20241230,194600,3443839930,6220,6220,6220,6220,0
20241230,194500,3443839930,6220,6220,6220,6220,0
20241230,194400,3443839930,6220,6220,6220,6220,0
20241230,194300,3443839930,6220,6220,6220,6220,0
20241230,194200,3443839930,6220,6220,6220,6220,3330
20241230,194100,3443839930,6220,6220,6220,6220,0
20241230,194000,3443839930,6220,6220,6220,6220,0
20241230,193900,3443839930,6220,6220,6220,6220,0
20241230,193800,3443839930,6220,6220,6220,6220,0
20241230,193700,3443839930,6220,6220,6220,6220,0
20241230,193600,3443839930,6220,6220,6220,6220,0
20241230,193500,3443839930,6220,6220,6220,6220,0
20241230,193400,3443839930,6220,6220,6220,6220,0
20241230,193300,3443839930,6220,6220,6220,6220,0
20241230,193200,3443839930,6220,6220,6220,6220,0
20241230,193100,3443839930,6220,6220,6220,6220,0
20241230,193000,3443839930,6220,6220,6220,6220,0
20241230,192900,3443839930,6220,6220,6220,6220,0
20241230,192800,3443839930,6220,6220,6220,6220,0
20241230,192700,3443839930,6220,6220,6220,6220,0
20241230,192600,3443839930,6220,6220,6220,6220,0
20241230,192500,3443839930,6220,6220,6220,6220,0
20241230,192400,3443839930,6220,6220,6220,6220,0
20241230,192300,3443839930,6220,6220,6220,6220,0
20241230,192200,3443839930,6220,6220,6220,6220,0
20241230,192100,3443839930,6220,6220,6220,6220,0
20241230,192000,3443839930,6220,6220,6220,6220,0
20241230,191900,3443839930,6220,6220,6220,6220,0
20241230,191800,3443839930,6220,6220,6220,6220,0
20241230,191700,3443839930,6220,6220,6220,6220,0
20241230,191600,3443839930,6220,6220,6220,6220,0
20241230,191500,3443839930,6220,6220,6220,6220,0
20241230,191400,3443839930,6220,6220,6220,6220,0
20241230,191300,3443839930,6220,6220,6220,6220,0
20241230,191200,3443839930,6220,6220,6220,6220,3330
20241230,191100,3443839930,6220,6220,6220,6220,0
20241230,191000,3443839930,6220,6220,6220,6220,0
20241230,190900,3443839930,6220,6220,6220,6220,0
20241230,190800,3443839930,6220,6220,6220,6220,0
20241230,190700,3443839930,6220,6220,6220,6220,0
20241230,190600,3443839930,6220,6220,6220,6220,0
20241230,190500,3443839930,6220,6220,6220,6220,0
20241230,190400,3443839930,6220,6220,6220,6220,0
20241230,190300,3443839930,6220,6220,6220,6220,0
20241230,190200,3443839930,6220,6220,6220,6220,0
20241230,190100,3443839930,6220,6220,6220,6220,0
20241230,190000,3443839930,6220,6220,6220,6220,0
20241230,185900,3443839930,6220,6220,6220,6220,0
20241230,185800,3443839930,6220,6220,6220,6220,0
20241230,185700,3443839930,6220,6220,6220,6220,0
20241230,185600,3443839930,6220,6220,6220,6220,0
20241230,185500,3443839930,6220,6220,6220,6220,0
20241230,185400,3443839930,6220,6220,6220,6220,0
20241230,185300,3443839930,6220,6220,6220,6220,0
20241230,185200,3443839930,6220,6220,6220,6220,0
20241230,185100,3443839930,6220,6220,6220,6220,0
20241230,185000,3443839930,6220,6220,6220,6220,0
20241230,184900,3443839930,6220,6220,6220,6220,0
20241230,184800,3443839930,6220,6220,6220,6220,0
20241230,184700,3443839930,6220,6220,6220,6220,0
20241230,184600,3443839930,6220,6220,6220,6220,0
20241230,184500,3443839930,6220,6220,6220,6220,0
20241230,184400,3443839930,6220,6220,6220,6220,0
20241230,184300,3443839930,6220,6220,6220,6220,0
20241230,184200,3443839930,6220,6220,6220,6220,3330
20241230,184100,3443839930,6220,6220,6220,6220,0
20241230,184000,3443839930,6220,6220,6220,6220,0
20241230,183900,3443839930,6220,6220,6220,6220,0
20241230,183800,3443839930,6220,6220,6220,6220,0
20241230,183700,3443839930,6220,6220,6220,6220,0
20241230,183600,3443839930,6220,6220,6220,6220,0
20241230,183500,3443839930,6220,6220,6220,6220,0
20241230,183400,3443839930,6220,6220,6220,6220,0
20241230,183300,3443839930,6220,6220,6220,6220,0
20241230,183200,3443839930,6220,6220,6220,6220,0
20241230,183100,3443839930,6220,6220,6220,6220,0
20241230,183000,3443839930,6220,6220,6220,6220,0
20241230,182900,3443839930,6220,6220,6220,6220,0
20241230,182800,3443839930,6220,6220,6220,6220,0
20241230,182700,3443839930,6220,6220,6220,6220,0
20241230,182600,3443839930,6220,6220,6220,6220,0
20241230,182500,3443839930,6220,6220,6220,6220,0
20241230,182400,3443839930,6220,6220,6220,6220,0
20241230,182300,3443839930,6220,6220,6220,6220,0
20241230,182200,3443839930,6220,6220,6220,6220,0
20241230,182100,3443839930,6220,6220,6220,6220,0
20241230,182000,3443839930,6220,6220,6220,6220,0
20241230,181900,3443839930,6220,6220,6220,6220,0
20241230,181800,3443839930,6220,6220,6220,6220,0
20241230,181700,3443839930,6220,6220,6220,6220,0
20241230,181600,3443839930,6220,6220,6220,6220,0
20241230,181500,3443839930,6220,6220,6220,6220,0
20241230,181400,3443839930,6220,6220,6220,6220,0
20241230,181300,3443839930,6220,6220,6220,6220,0
20241230,181200,3443839930,6220,6220,6220,6220,3330
20241230,181100,3443839930,6220,6220,6220,6220,0
20241230,181000,3443839930,6220,6220,6220,6220,0
20241230,180900,3443839930,6220,6220,6220,6220,0
20241230,180800,3443839930,6220,6220,6220,6220,0
20241230,180700,3443839930,6220,6220,6220,6220,0
20241230,180600,3443839930,6220,6220,6220,6220,0
20241230,180500,3443839930,6220,6220,6220,6220,0
20241230,180400,3443839930,6220,6220,6220,6220,0
20241230,180300,3443839930,6220,6220,6220,6220,0
20241230,180200,3443839930,6220,6220,6220,6220,0
20241230,180100,3443839930,6220,6220,6220,6220,0
20241230,180000,3443839930,6220,6220,6220,6220,0
20241230,175900,3443839930,6220,6220,6220,6220,0
20241230,175800,3443839930,6220,6220,6220,6220,0
20241230,175700,3443839930,6220,6220,6220,6220,0
20241230,175600,3443839930,6220,6220,6220,6220,0
20241230,175500,3443839930,6220,6220,6220,6220,0
20241230,175400,3443839930,6220,6220,6220,6220,0
20241230,175300,3443839930,6220,6220,6220,6220,0
20241230,175200,3443839930,6220,6220,6220,6220,0
20241230,175100,3443839930,6220,6220,6220,6220,0
20241230,175000,3443839930,6220,6220,6220,6220,0
20241230,174900,3443839930,6220,6220,6220,6220,0
20241230,174800,3443839930,6220,6220,6220,6220,0
20241230,174700,3443839930,6220,6220,6220,6220,0
20241230,174600,3443839930,6220,6220,6220,6220,0
20241230,174500,3443839930,6220,6220,6220,6220,0
20241230,174400,3443839930,6220,6220,6220,6220,0
20241230,174300,3443839930,6220,6220,6220,6220,0
20241230,174200,3443839930,6220,6220,6220,6220,3330
20241230,174100,3443839930,6220,6220,6220,6220,0
20241230,174000,3443839930,6220,6220,6220,6220,0
20241230,173900,3443839930,6220,6220,6220,6220,0
20241230,173800,3443839930,6220,6220,6220,6220,0
20241230,173700,3443839930,6220,6220,6220,6220,0
20241230,173600,3443839930,6220,6220,6220,6220,0
20241230,173500,3443839930,6220,6220,6220,6220,0
20241230,173400,3443839930,6220,6220,6220,6220,0
20241230,173300,3443839930,6220,6220,6220,6220,0
20241230,173200,3443839930,6220,6220,6220,6220,0
20241230,173100,3443839930,6220,6220,6220,6220,0
20241230,173000,3443839930,6220,6220,6220,6220,0
20241230,172900,3443839930,6220,6220,6220,6220,0
20241230,172800,3443839930,6220,6220,6220,6220,0
20241230,172700,3443839930,6220,6220,6220,6220,0
20241230,172600,3443839930,6220,6220,6220,6220,0
20241230,172500,3443839930,6220,6220,6220,6220,0
20241230,172400,3443839930,6220,6220,6220,6220,0
20241230,172300,3443839930,6220,6220,6220,6220,0
20241230,172200,3443839930,6220,6220,6220,6220,0
20241230,172100,3443839930,6220,6220,6220,6220,0
20241230,172000,3443839930,6220,6220,6220,6220,0
20241230,171900,3443839930,6220,6220,6220,6220,0
20241230,171800,3443839930,6220,6220,6220,6220,0
20241230,171700,3443839930,6220,6220,6220,6220,0
20241230,171600,3443839930,6220,6220,6220,6220,0
20241230,171500,3443839930,6220,6220,6220,6220,0
20241230,171400,3443839930,6220,6220,6220,6220,0
20241230,171300,3443839930,6220,6220,6220,6220,0
20241230,171200,3443839930,6220,6220,6220,6220,3330
20241230,171100,3443839930,6220,6220,6220,6220,0
20241230,171000,3443839930,6220,6220,6220,6220,0
20241230,170900,3443839930,6220,6220,6220,6220,0
20241230,170800,3443839930,6220,6220,6220,6220,0
20241230,170700,3443839930,6220,6220,6220,6220,0
20241230,170600,3443839930,6220,6220,6220,6220,0
20241230,170500,3443839930,6220,6220,6220,6220,0
20241230,170400,3443839930,6220,6220,6220,6220,0
20241230,170300,3443839930,6220,6220,6220,6220,0
20241230,170200,3443839930,6220,6220,6220,6220,0
20241230,170100,3443839930,6220,6220,6220,6220,0
20241230,170000,3443839930,6220,6220,6220,6220,0
20241230,165900,3443839930,6220,6220,6220,6220,0
20241230,165800,3443839930,6220,6220,6220,6220,0
20241230,165700,3443839930,6220,6220,6220,6220,0
20241230,165600,3443839930,6220,6220,6220,6220,0
20241230,165500,3443839930,6220,6220,6220,6220,0
20241230,165400,3443839930,6220,6220,6220,6220,0
20241230,165300,3443839930,6220,6220,6220,6220,0
20241230,165200,3443839930,6220,6220,6220,6220,0
20241230,165100,3443839930,6220,6220,6220,6220,0
20241230,165000,3443839930,6220,6220,6220,6220,0
20241230,164900,3443839930,6220,6220,6220,6220,0
20241230,164800,3443839930,6220,6220,6220,6220,0
20241230,164700,3443839930,6220,6220,6220,6220,0
20241230,164600,3443839930,6220,6220,6220,6220,0
20241230,164500,3443839930,6220,6220,6220,6220,0
20241230,164400,3443839930,6220,6220,6220,6220,0
20241230,164300,3443839930,6220,6220,6220,6220,0
20241230,164200,3443839930,6220,6220,6220,6220,3330
20241230,164100,3443839930,6220,6220,6220,6220,0
20241230,164000,3443839930,6220,6220,6220,6220,0
20241230,163900,3443839930,6220,6220,6220,6220,0
20241230,163800,3443839930,6220,6220,6220,6220,0
20241230,163700,3443839930,6220,6220,6220,6220,0
20241230,163600,3443839930,6220,6220,6220,6220,0
20241230,163500,3443839930,6220,6220,6220,6220,0
20241230,163400,3443839930,6220,6220,6220,6220,0
20241230,163300,3443839930,6220,6220,6220,6220,0
20241230,163200,3443839930,6220,6220,6220,6220,0
20241230,163100,3443839930,6220,6220,6220,6220,0
20241230,163000,3443839930,6220,6220,6220,6220,0
20241230,162900,3443839930,6220,6220,6220,6220,0
20241230,162800,3443839930,6220,6220,6220,6220,0
20241230,162700,3443839930,6220,6220,6220,6220,0
20241230,162600,3443839930,6220,6220,6220,6220,0
20241230,162500,3443839930,6220,6220,6220,6220,0
20241230,162400,3443839930,6220,6220,6220,6220,0
20241230,162300,3443839930,6220,6220,6220,6220,0
20241230,162200,3443839930,6220,6220,6220,6220,0
20241230,162100,3443839930,6220,6220,6220,6220,0
20241230,162000,3443839930,6220,6220,6220,6220,0
20241230,161900,3443839930,6220,6220,6220,6220,0
20241230,161800,3443839930,6220,6220,6220,6220,0
20241230,161700,3443839930,6220,6220,6220,6220,0
20241230,161600,3443839930,6220,6220,6220,6220,0
20241230,161500,3443839930,6220,6220,6220,6220,0
20241230,161400,3443839930,6220,6220,6220,6220,0
20241230,161300,3443839930,6220,6220,6220,6220,0
20241230,161200,3443839930,6220,6220,6220,6220,3330
20241230,161100,3443839930,6220,6220,6220,6220,0
20241230,161000,3443839930,6220,6220,6220,6220,0
20241230,160900,3443839930,6220,6220,6220,6220,0
20241230,160800,3443839930,6220,6220,6220,6220,0
20241230,160700,3443839930,6220,6220,6220,6220,0
20241230,160600,3443839930,6220,6220,6220,6220,0
20241230,160500,3443839930,6220,6220,6220,6220,0
20241230,160400,3443839930,6220,6220,6220,6220,0
20241230,160300,3443839930,6220,6220,6220,6220,0
20241230,160200,3443839930,6220,6220,6220,6220,0
20241230,160100,3443839930,6220,6220,6220,6220,0
20241230,160000,3443839930,6220,6220,6220,6220,0
20241230,155900,3443839930,6220,6220,6220,6220,0
20241230,155800,3443839930,6220,6220,6220,6220,0
20241230,155700,3443839930,6220,6220,6220,6220,0
20241230,155600,3443839930,6220,6220,6220,6220,0
20241230,155500,3443839930,6220,6220,6220,6220,0
20241230,155400,3443839930,6220,6220,6220,6220,0
20241230,155300,3443839930,6220,6220,6220,6220,0
20241230,155200,3443839930,6220,6220,6220,6220,0
20241230,155100,3443839930,6220,6220,6220,6220,0
20241230,155000,3443839930,6220,6220,6220,6220,0
20241230,154900,3443839930,6220,6220,6220,6220,0
20241230,154800,3443839930,6220,6220,6220,6220,0
20241230,154700,3443839930,6220,6220,6220,6220,0
20241230,154600,3443839930,6220,6220,6220,6220,0
20241230,154500,3443839930,6220,6220,6220,6220,0
20241230,154400,3443839930,6220,6220,6220,6220,0
20241230,154300,3443839930,6220,6220,6220,6220,0
20241230,154200,3443839930,6220,6220,6220,6220,3330
20241230,154100,3443839930,6220,6220,6220,6220,0
20241230,154000,3443839930,6220,6220,6220,6220,0
20241230,153900,3443839930,6220,6220,6220,6220,0
20241230,153800,3443839930,6220,6220,6220,6220,0
20241230,153700,3443839930,6220,6220,6220,6220,0
20241230,153600,3443839930,6220,6220,6220,6220,0
20241230,153500,3443839930,6220,6220,6220,6220,0
20241230,153400,3443839930,6220,6220,6220,6220,0
20241230,153300,3443839930,6220,6220,6220,6220,0
20241230,153200,3443839930,6220,6220,6220,6220,0
20241230,153100,3443839930,6220,6220,6220,6220,0
20241230,153000,3443839930,6220,6220,6220,6220,3330
20241230,152900,3423127330,6270,6270,6270,6270,0
20241230,152800,3423127330,6270,6270,6270,6270,0
20241230,152700,3423127330,6270,6270,6270,6270,0
20241230,152600,3423127330,6270,6270,6270,6270,0
20241230,152500,3423127330,6270,6270,6270,6270,0
20241230,152400,3423127330,6270,6270,6270,6270,0
20241230,152300,3423127330,6270,6270,6270,6270,0
20241230,152200,3423127330,6270,6270,6270,6270,0
20241230,152100,3423127330,6270,6270,6270,6270,0
20241230,152000,3423127330,6270,6270,6270,6270,0
20241230,151900,3423127330,6270,6270,6270,6270,15
20241230,151800,3423033280,6280,6230,6280,6230,429
20241230,151700,3420347640,6220,6230,6230,6220,550
20241230,151600,3416924640,6220,6220,6220,6220,0
20241230,151500,3416924640,6220,6240,6240,6220,313
20241230,151400,3414976120,6250,6250,6250,6250,0
20241230,151300,3414976120,6250,6250,6250,6250,17
20241230,151200,3414869870,6230,6220,6230,6220,46
20241230,151100,3414583300,6220,6220,6220,6220,72
20241230,151000,3414135460,6230,6230,6230,6230,322
20241230,150900,3412129400,6230,6290,6290,6230,161
20241230,150800,3411120410,6290,6290,6290,6290,876
20241230,150700,3405610370,6290,6250,6290,6240,853
20241230,150600,3400260210,6250,6220,6250,6210,473
20241230,150500,3397319010,6220,6220,6220,6220,735
20241230,150400,3392747310,6220,6220,6220,6220,581
20241230,150300,3389133490,6220,6230,6230,6220,74
20241230,150200,3388672910,6220,6230,6230,6220,60
20241230,150100,3388299600,6230,6250,6250,6220,805
20241230,150000,3383281190,6240,6250,6250,6240,1595
20241230,145900,3373313800,6250,6260,6260,6250,1160
20241230,145800,3366062540,6260,6260,6260,6260,34
20241230,145700,3365849700,6260,6260,6260,6260,10
20241230,145600,3365787100,6250,6250,6250,6250,44
20241230,145500,3365512100,6250,6270,6280,6250,148
20241230,145400,3364586820,6280,6260,6280,6260,295
20241230,145300,3362735720,6260,6260,6260,6260,50
20241230,145200,3362422720,6260,6250,6280,6250,229
20241230,145100,3360989200,6260,6270,6270,6260,383
20241230,145000,3358591530,6280,6280,6280,6280,37
20241230,144900,3358359170,6270,6260,6270,6260,283
20241230,144800,3356585790,6260,6260,6270,6260,119
20241230,144700,3355840800,6260,6260,6260,6260,113
20241230,144600,3355133420,6270,6270,6270,6260,105
20241230,144500,3354475510,6260,6260,6260,6260,163
20241230,144400,3353455130,6260,6260,6260,6260,53
20241230,144300,3353123350,6260,6260,6260,6260,256
20241230,144200,3351520790,6260,6260,6260,6260,45
20241230,144100,3351239090,6260,6260,6260,6260,2
20241230,144000,3351226570,6260,6260,6260,6260,73
20241230,143900,3350769590,6260,6250,6260,6250,436
20241230,143800,3348041600,6250,6250,6250,6250,0
20241230,143700,3348041600,6250,6260,6260,6250,766
20241230,143600,3343254090,6260,6250,6260,6250,46
20241230,143500,3342966580,6250,6280,6280,6250,143
20241230,143400,3342069290,6280,6260,6300,6260,303
20241230,143300,3340161910,6260,6250,6260,6250,187
20241230,143200,3338992860,6250,6260,6260,6250,270
20241230,143100,3337305350,6260,6260,6260,6260,3
20241230,143000,3337286570,6260,6260,6260,6260,130
20241230,142900,3336472770,6250,6250,6250,6250,45
20241230,142800,3336191520,6250,6250,6250,6250,11
20241230,142700,3336122770,6250,6260,6260,6250,524
20241230,142600,3332842890,6260,6260,6260,6260,46
20241230,142500,3332554930,6280,6280,6280,6280,153
20241230,142400,3331594090,6260,6260,6260,6260,114
20241230,142300,3330880450,6260,6260,6260,6260,45
20241230,142200,3330598750,6260,6260,6260,6260,25
20241230,142100,3330442250,6260,6260,6260,6260,44
20241230,142000,3330166810,6270,6290,6290,6270,97
20241230,141900,3329556760,6290,6280,6290,6280,53
20241230,141800,3329223830,6290,6290,6290,6290,53
20241230,141700,3328890460,6290,6330,6360,6290,557
20241230,141600,3325356080,6320,6250,6340,6250,370
20241230,141500,3323018880,6290,6250,6290,6250,66
20241230,141400,3322604840,6250,6250,6270,6250,247
20241230,141300,3321061050,6250,6250,6250,6250,64
20241230,141200,3320661050,6250,6250,6270,6250,69
20241230,141100,3320229740,6250,6250,6250,6250,68
20241230,141000,3319804740,6250,6250,6250,6250,44
20241230,140900,3319529740,6250,6250,6250,6250,74
20241230,140800,3319067240,6250,6250,6250,6250,0
20241230,140700,3319067240,6250,6260,6260,6250,344
20241230,140600,3316916440,6260,6280,6280,6250,765
20241230,140500,3312123870,6290,6290,6290,6290,19
20241230,140400,3312004360,6280,6300,6320,6280,437
20241230,140300,3309249500,6300,6280,6300,6280,356
20241230,140200,3307012810,6280,6250,6280,6250,176
20241230,140100,3305908890,6250,6250,6250,6250,44
20241230,140000,3305633890,6250,6270,6270,6250,47
20241230,135900,3305340100,6270,6250,6270,6250,278
20241230,135800,3303599920,6250,6280,6280,6250,251
20241230,135700,3302028710,6280,6250,6280,6250,454
20241230,135600,3299183650,6250,6250,6250,6250,274
20241230,135500,3297471150,6250,6250,6250,6250,241
20241230,135400,3295964900,6240,6240,6240,6240,197
20241230,135300,3294735620,6240,6240,6240,6240,46
20241230,135200,3294448580,6240,6250,6250,6240,255
20241230,135100,3292856860,6240,6250,6250,6240,94
20241230,135000,3292269800,6250,6260,6260,6250,213
20241230,134900,3290936450,6260,6250,6320,6250,227
20241230,134800,3289506100,6300,6270,6300,6270,468
20241230,134700,3286562830,6300,6270,6300,6220,876
20241230,134600,3281063470,6220,6210,6270,6210,242
20241230,134500,3279557810,6210,6210,6210,6210,270
20241230,134400,3277881110,6210,6230,6240,6210,710
20241230,134300,3273467360,6240,6240,6240,6240,98
20241230,134200,3272855840,6240,6250,6250,6240,131
20241230,134100,3272037170,6250,6250,6250,6250,45
20241230,134000,3271755920,6250,6250,6250,6250,234
20241230,133900,3270293420,6250,6250,6250,6250,161
20241230,133800,3269287170,6250,6250,6250,6250,11
20241230,133700,3269218420,6250,6250,6280,6250,1741
20241230,133600,3258296110,6240,6250,6250,6240,176
20241230,133500,3257197690,6250,6270,6270,6250,370
20241230,133400,3254881160,6270,6270,6270,6270,144
20241230,133300,3253978280,6280,6270,6280,6270,461
20241230,133200,3251086310,6270,6270,6280,6270,1026
20241230,133100,3244652790,6270,6280,6280,6270,164
20241230,133000,3243624010,6280,6270,6280,6270,234
20241230,132900,3242156330,6280,6280,6280,6270,156
20241230,132800,3241176660,6280,6280,6280,6280,94
20241230,132700,3240586340,6280,6300,6300,6270,791
20241230,132600,3235621680,6300,6300,6300,6270,277
20241230,132500,3233881410,6300,6300,6300,6300,243
20241230,132400,3232350510,6270,6260,6300,6260,433
20241230,132300,3229634030,6250,6300,6300,6250,206
20241230,132200,3228345980,6250,6250,6250,6250,0
20241230,132100,3228345980,6250,6290,6300,6250,450
20241230,132000,3225523150,6290,6250,6290,6250,186
20241230,131900,3224360610,6290,6250,6290,6240,1058
20241230,131800,3217748160,6250,6280,6300,6250,107
20241230,131700,3217078030,6260,6280,6280,6260,184
20241230,131600,3215926140,6280,6260,6280,6230,916
20241230,131500,3210183920,6280,6270,6320,6270,211
20241230,131400,3208852340,6260,6230,6260,6210,283
20241230,131300,3207092880,6230,6220,6270,6220,171
20241230,131200,3206028900,6270,6220,6270,6220,347
20241230,131100,3203860380,6220,6220,6220,6210,97
20241230,131000,3203257710,6230,6230,6250,6230,348
20241230,130900,3201089610,6220,6240,6240,6220,4047
20241230,130800,3175916090,6220,6240,6240,6210,184
20241230,130700,3174772030,6240,6200,6240,6200,309
20241230,130600,3172852270,6240,6200,6240,6200,46
20241230,130500,3172566990,6240,6200,6240,6200,157
20241230,130400,3171593460,6240,6190,6240,6190,224
20241230,130300,3170205890,6180,6240,6250,6150,3251
20241230,130200,3150047860,6240,6230,6240,6230,193
20241230,130100,3148844040,6230,6230,6230,6220,203
20241230,130000,3147579790,6230,6230,6230,6220,78
20241230,125900,3147094300,6230,6230,6230,6230,150
20241230,125800,3146159800,6230,6230,6230,6230,152
20241230,125700,3145212840,6210,6200,6210,6200,222
20241230,125600,3143836000,6200,6210,6210,6200,688
20241230,125500,3139569750,6200,6210,6210,6200,1202
20241230,125400,3132113690,6220,6230,6230,6220,504
20241230,125300,3128977250,6230,6240,6240,6230,401
20241230,125200,3126477290,6240,6260,6260,6240,621
20241230,125100,3122599460,6300,6260,6300,6260,104
20241230,125000,3121948340,6260,6260,6260,6260,317
20241230,124900,3119963920,6260,6270,6300,6260,388
20241230,124800,3117529110,6250,6300,6300,6250,411
20241230,124700,3114951560,6300,6300,6300,6300,59
20241230,124600,3114579860,6310,6310,6310,6310,417
20241230,124500,3111948590,6320,6380,6380,6320,235
20241230,124400,3110456550,6380,6380,6380,6380,78
20241230,124300,3109958910,6390,6390,6390,6390,511
20241230,124200,3106693620,6400,6400,6400,6400,481
20241230,124100,3103615220,6400,6410,6410,6400,86
20241230,124000,3103064400,6400,6400,6400,6400,497
20241230,123900,3099883600,6410,6410,6410,6410,30
20241230,123800,3099691300,6410,6400,6420,6400,137
20241230,123700,3098812590,6400,6420,6420,6400,430
20241230,123600,3096054830,6430,6420,6430,6420,787
20241230,123500,3091000920,6420,6410,6430,6410,872
20241230,123400,3085407000,6400,6400,6400,6380,280
20241230,123300,3083618420,6400,6370,6410,6370,533
20241230,123200,3080210810,6400,6350,6410,6350,608
20241230,123100,3076324030,6320,6330,6340,6320,832
20241230,123000,3071063460,6340,6360,6360,6340,145
20241230,122900,3070141280,6360,6360,6360,6360,43
20241230,122800,3069867800,6360,6360,6360,6360,303
20241230,122700,3067940720,6360,6350,6370,6350,1086
20241230,122600,3061035420,6370,6330,6370,6330,329
20241230,122500,3058949730,6340,6340,6340,6340,12
20241230,122400,3058873650,6330,6330,6330,6320,198
20241230,122300,3057621850,6330,6320,6330,6320,228
20241230,122200,3056180600,6320,6320,6320,6320,193
20241230,122100,3054960840,6320,6330,6330,6320,178
20241230,122000,3053835730,6320,6320,6320,6320,534
20241230,121900,3050460850,6320,6330,6330,6320,101
20241230,121800,3049822340,6330,6320,6330,6320,223
20241230,121700,3048412970,6320,6320,6320,6320,468
20241230,121600,3045455210,6330,6330,6330,6330,0
20241230,121500,3045455210,6330,6320,6330,6320,405
20241230,121400,3042894140,6310,6310,6310,6310,227
20241230,121300,3041461770,6320,6320,6320,6310,851
20241230,121200,3036091220,6320,6330,6330,6320,360
20241230,121100,3033815970,6320,6370,6380,6320,461
20241230,121000,3030897880,6380,6380,6390,6380,392
20241230,120900,3028396660,6380,6380,6390,6380,737
20241230,120800,3023694590,6390,6400,6400,6380,926
20241230,120700,3017781740,6400,6400,6440,6380,1779
20241230,120600,3006422580,6410,6390,6440,6390,3328
20241230,120500,2985082190,6390,6380,6390,6380,371
20241230,120400,2982714670,6370,6390,6390,6370,2062
20241230,120300,2969575720,6390,6380,6390,6370,398
20241230,120200,2967038040,6380,6380,6380,6320,2057
20241230,120100,2953960970,6380,6370,6380,6350,278
20241230,120000,2952192000,6350,6350,6370,6350,207
20241230,115900,2950874750,6370,6370,6370,6340,246
20241230,115800,2949311320,6380,6320,6380,6320,1494
20241230,115700,2939810020,6320,6320,6320,6320,1276
20241230,115600,2931745700,6320,6330,6350,6320,212
20241230,115500,2930403990,6330,6340,6360,6330,273
20241230,115400,2928672410,6370,6350,6370,6320,191
20241230,115300,2927459450,6320,6340,6370,6320,261
20241230,115200,2925807130,6300,6290,6300,6280,600
20241230,115100,2922032920,6290,6280,6290,6280,529
20241230,115000,2918709320,6290,6310,6310,6280,827
20241230,114900,2913511870,6310,6310,6310,6310,208
20241230,114800,2912199390,6310,6310,6310,6310,368
20241230,114700,2909877310,6310,6390,6420,6310,2072
20241230,114600,2896667950,6390,6290,6420,6290,1512
20241230,114500,2887040530,6280,6240,6370,6210,2142
20241230,114400,2873566810,6240,6220,6420,6170,7622
20241230,114300,2825344810,6220,6190,6220,6150,714
20241230,114200,2820925580,6150,6160,6180,6150,57
20241230,114100,2820574680,6150,6160,6160,6150,184
20241230,114000,2819442660,6180,6120,6180,6120,476
20241230,113900,2816519940,6120,6120,6120,6120,301
20241230,113800,2814677820,6110,6120,6120,6110,681
20241230,113700,2810516670,6110,6150,6150,6110,1961
20241230,113600,2798492590,6150,6150,6150,6150,143
20241230,113500,2797613140,6200,6140,6200,6140,159
20241230,113400,2796634710,6140,6140,6190,6140,139
20241230,113300,2795781200,6200,6140,6200,6140,359
20241230,113200,2793569870,6140,6200,6200,6140,169
20241230,113100,2792530100,6210,6150,6210,6150,280
20241230,113000,2790803500,6180,6140,6180,6140,983
20241230,112900,2784736280,6140,6140,6180,6140,179
20241230,112800,2783636060,6130,6150,6150,6130,622
20241230,112700,2779819410,6150,6180,6180,6140,233
20241230,112600,2778383030,6230,6200,6230,6200,95
20241230,112500,2777793820,6200,6160,6200,6130,1237
20241230,112400,2770191550,6200,6200,6200,6160,864
20241230,112300,2764856820,6200,6150,6200,6150,922
20241230,112200,2759179860,6150,6180,6190,6150,281
20241230,112100,2757449060,6180,6150,6180,6140,267
20241230,112000,2755808750,6140,6150,6150,6140,135
20241230,111900,2754979100,6140,6140,6180,6140,150
20241230,111800,2754057020,6140,6150,6180,6130,228
20241230,111700,2752657410,6140,6130,6140,6130,230
20241230,111600,2751246460,6140,6140,6140,6130,363
20241230,111500,2749017650,6150,6150,6150,6150,208
20241230,111400,2747738450,6140,6130,6140,6130,346
20241230,111300,2745617360,6130,6140,6150,6130,473
20241230,111200,2742714270,6170,6160,6200,6150,626
20241230,111100,2738860690,6160,6170,6170,6160,531
20241230,111000,2735586950,6170,6170,6170,6170,941
20241230,110900,2729780980,6170,6180,6180,6170,595
20241230,110800,2726109720,6200,6230,6230,6170,6178
20241230,110700,2687853410,6210,6220,6240,6210,1326
20241230,110600,2679611720,6220,6220,6240,6220,1750
20241230,110500,2668726700,6220,6230,6240,6220,1393
20241230,110400,2660061320,6230,6230,6230,6230,45
20241230,110300,2659780970,6230,6230,6230,6230,214
20241230,110200,2658447750,6230,6230,6240,6230,277
20241230,110100,2656722030,6240,6240,6240,6230,379
20241230,110000,2654360830,6240,6250,6250,6240,67
20241230,105900,2653942160,6260,6290,6290,6260,12
20241230,105800,2653866860,6290,6260,6290,6230,679
20241230,105700,2649625200,6260,6230,6280,6230,229
20241230,105600,2648190870,6270,6230,6270,6220,304
20241230,105500,2646298510,6230,6230,6280,6230,169
20241230,105400,2645240240,6230,6230,6230,6230,220
20241230,105300,2643869640,6230,6220,6280,6220,246
20241230,105200,2642338100,6220,6230,6280,6220,1314
20241230,105100,2634159270,6230,6230,6230,6230,385
20241230,105000,2631760720,6280,6250,6290,6230,523
20241230,104900,2628492190,6230,6220,6230,6220,806
20241230,104800,2623473750,6220,6250,6250,6220,137
20241230,104700,2622619070,6220,6250,6250,6220,780
20241230,104600,2617760790,6220,6230,6230,6220,1217
20241230,104500,2610185750,6230,6250,6250,6230,101
20241230,104400,2609555720,6260,6250,6260,6230,399
20241230,104300,2607065850,6250,6260,6260,6220,318
20241230,104200,2605084110,6260,6250,6260,6220,639
20241230,104100,2601089040,6250,6250,6250,6220,202
20241230,104000,2599832540,6250,6230,6250,6220,1004
20241230,103900,2593583930,6230,6230,6260,6230,161
20241230,103800,2592577120,6260,6240,6260,6230,286
20241230,103700,2590793420,6230,6230,6240,6220,496
20241230,103600,2587701880,6230,6220,6230,6220,164
20241230,103500,2586680830,6220,6220,6220,6220,589
20241230,103400,2583017250,6220,6220,6240,6220,693
20241230,103300,2578705660,6220,6250,6250,6220,4925
20241230,103200,2548033350,6260,6270,6270,6260,417
20241230,103100,2545422640,6270,6320,6320,6270,631
20241230,103000,2541465220,6290,6280,6290,6280,132
20241230,102900,2540635560,6290,6290,6290,6290,197
20241230,102800,2539396430,6290,6300,6300,6290,219
20241230,102700,2538018340,6300,6300,6310,6300,587
20241230,102600,2534320200,6320,6320,6320,6300,18
20241230,102500,2534206680,6320,6320,6320,6300,299
20241230,102400,2532318340,6320,6330,6330,6320,85
20241230,102300,2531780830,6350,6320,6350,6320,19
20241230,102200,2531660710,6330,6320,6330,6320,288
20241230,102100,2529838920,6350,6340,6350,6300,1389
20241230,102000,2521039130,6300,6320,6350,6300,1236
20241230,101900,2513203100,6320,6280,6320,6270,264
20241230,101800,2511546620,6330,6280,6340,6260,1378
20241230,101700,2502840390,6320,6270,6320,6270,146
20241230,101600,2501918460,6320,6260,6320,6260,922
20241230,101500,2496107630,6260,6260,6300,6250,393
20241230,101400,2493640550,6260,6280,6310,6250,1148
20241230,101300,2486438240,6260,6320,6320,6260,573
20241230,101200,2482847690,6320,6260,6320,6260,858
20241230,101100,2477451010,6260,6260,6290,6260,177
20241230,101000,2476342680,6290,6290,6290,6260,580
20241230,100900,2472711400,6280,6280,6300,6260,438
20241230,100800,2469963300,6300,6300,6300,6260,503
20241230,100700,2466798270,6330,6340,6340,6260,301
20241230,100600,2464902390,6350,6320,6360,6260,295
20241230,100500,2463048390,6360,6290,6360,6250,320
20241230,100400,2461039520,6250,6290,6290,6240,317
20241230,100300,2459056280,6290,6300,6360,6240,246
20241230,100200,2457508260,6300,6300,6360,6300,419
20241230,100100,2454863770,6300,6270,6330,6250,431
20241230,100000,2452161610,6250,6220,6250,6210,1200
20241230,095900,2444693150,6220,6240,6240,6220,1162
20241230,095800,2437455860,6240,6280,6280,6240,1668
20241230,095700,2427026790,6280,6300,6330,6280,1343
20241230,095600,2418580190,6300,6320,6320,6300,1701
20241230,095500,2407849670,6320,6320,6350,6320,1035
20241230,095400,2401299340,6320,6390,6400,6320,1602
20241230,095300,2391114990,6380,6350,6400,6350,756
20241230,095200,2386291890,6330,6330,6330,6320,385
20241230,095100,2383857610,6320,6300,6350,6300,1336
20241230,095000,2375415900,6300,6330,6340,6300,973
20241230,094900,2369259740,6330,6350,6360,6330,1818
20241230,094800,2357729160,6350,6390,6400,6350,3706
20241230,094700,2334172700,6360,6370,6400,6340,2224
20241230,094600,2319986230,6340,6290,6390,6290,2933
20241230,094500,2301419580,6300,6300,6340,6290,697
20241230,094400,2297019000,6320,6340,6350,6270,1010
20241230,094300,2290641500,6330,6300,6340,6250,3891
20241230,094200,2266200540,6300,6300,6320,6290,1063
20241230,094100,2259501140,6300,6300,6340,6290,751
20241230,094000,2254772320,6290,6400,6400,6280,7782
20241230,093900,2205504570,6400,6500,6550,6340,9199
20241230,093800,2146257000,6500,6230,6500,6220,5306
20241230,093700,2112373230,6220,6230,6300,6210,3273
20241230,093600,2091999740,6240,6320,6380,6220,1449
20241230,093500,2082955390,6360,6240,6380,6220,2700
20241230,093400,2066061610,6220,6320,6370,6210,4664
20241230,093300,2036820500,6320,6320,6390,6190,5884
20241230,093200,1999968400,6280,6390,6630,6260,18411
20241230,093100,1880508890,6410,6210,6410,6190,3944
20241230,093000,1855562220,6260,6250,6260,6180,3728
20241230,092900,1832398850,6260,6320,6330,6240,5240
20241230,092800,1799382430,6320,6380,6430,6320,4317
20241230,092700,1771886580,6390,6350,6450,6340,3101
20241230,092600,1752015050,6350,6360,6400,6300,2757
20241230,092500,1734574690,6330,6440,6510,6330,9329
20241230,092400,1674793230,6440,6300,6440,6190,9385
20241230,092300,1615731550,6300,6510,6520,6300,7235
20241230,092200,1569264590,6480,6640,6640,6470,6489
20241230,092100,1526554080,6630,6560,6700,6530,11596
20241230,092000,1449520380,6560,6690,6700,6460,8341
20241230,091900,1394892470,6700,6490,6940,6460,28187
20241230,091800,1206505810,6490,6400,6540,6400,9797
20241230,091700,1143075770,6440,6530,6630,6400,23867
20241230,091600,987548400,6520,6400,6520,6170,28906
20241230,091500,803594780,6170,6170,6170,6170,0
20241230,091400,803594780,6170,6170,6170,6170,0
20241230,091300,803594780,6170,5710,6170,5710,9938
20241230,091200,745214610,5710,5790,5800,5700,4849
20241230,091100,717405610,5790,5630,5800,5630,5199
20241230,091000,687658610,5680,5640,5680,5630,2268
20241230,090900,674854450,5630,5610,5660,5600,2919
20241230,090800,658452450,5600,5630,5700,5600,10686
20241230,090700,598490510,5630,5730,5770,5630,10908
20241230,090600,536488310,5710,5760,5840,5620,17077
20241230,090500,439291690,5760,5690,5880,5630,11189
20241230,090400,375062410,5630,5410,5690,5410,12170
20241230,090300,306853240,5450,5550,5550,5300,11255
20241230,090200,245922220,5560,5610,5700,5540,17856
20241230,090100,145700100,5460,5460,5460,5460,0
20241230,090000,145700100,5460,5460,5460,5460,26685