KissMeData/049430/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,193200,14227898360,11710,11710,11710,11710,13847
20241219,193100,14227898360,11710,11710,11710,11710,0
20241219,193000,14227898360,11710,11710,11710,11710,0
20241219,192900,14227898360,11710,11710,11710,11710,0
20241219,192800,14227898360,11710,11710,11710,11710,0
20241219,192700,14227898360,11710,11710,11710,11710,0
20241219,192600,14227898360,11710,11710,11710,11710,0
20241219,192500,14227898360,11710,11710,11710,11710,0
20241219,192400,14227898360,11710,11710,11710,11710,0
20241219,192300,14227898360,11710,11710,11710,11710,0
20241219,192200,14227898360,11710,11710,11710,11710,0
20241219,192100,14227898360,11710,11710,11710,11710,0
20241219,192000,14227898360,11710,11710,11710,11710,0
20241219,191900,14227898360,11710,11710,11710,11710,0
20241219,191800,14227898360,11710,11710,11710,11710,0
20241219,191700,14227898360,11710,11710,11710,11710,0
20241219,191600,14227898360,11710,11710,11710,11710,0
20241219,191500,14227898360,11710,11710,11710,11710,0
20241219,191400,14227898360,11710,11710,11710,11710,0
20241219,191300,14227898360,11710,11710,11710,11710,0
20241219,191200,14227898360,11710,11710,11710,11710,0
20241219,191100,14227898360,11710,11710,11710,11710,0
20241219,191000,14227898360,11710,11710,11710,11710,0
20241219,190900,14227898360,11710,11710,11710,11710,0
20241219,190800,14227898360,11710,11710,11710,11710,0
20241219,190700,14227898360,11710,11710,11710,11710,0
20241219,190600,14227898360,11710,11710,11710,11710,0
20241219,190500,14227898360,11710,11710,11710,11710,0
20241219,190400,14227898360,11710,11710,11710,11710,0
20241219,190300,14227898360,11710,11710,11710,11710,0
20241219,190200,14227898360,11710,11710,11710,11710,13847
20241219,190100,14227898360,11710,11710,11710,11710,0
20241219,190000,14227898360,11710,11710,11710,11710,0
20241219,185900,14227898360,11710,11710,11710,11710,0
20241219,185800,14227898360,11710,11710,11710,11710,0
20241219,185700,14227898360,11710,11710,11710,11710,0
20241219,185600,14227898360,11710,11710,11710,11710,0
20241219,185500,14227898360,11710,11710,11710,11710,0
20241219,185400,14227898360,11710,11710,11710,11710,0
20241219,185300,14227898360,11710,11710,11710,11710,0
20241219,185200,14227898360,11710,11710,11710,11710,0
20241219,185100,14227898360,11710,11710,11710,11710,0
20241219,185000,14227898360,11710,11710,11710,11710,0
20241219,184900,14227898360,11710,11710,11710,11710,0
20241219,184800,14227898360,11710,11710,11710,11710,0
20241219,184700,14227898360,11710,11710,11710,11710,0
20241219,184600,14227898360,11710,11710,11710,11710,0
20241219,184500,14227898360,11710,11710,11710,11710,0
20241219,184400,14227898360,11710,11710,11710,11710,0
20241219,184300,14227898360,11710,11710,11710,11710,0
20241219,184200,14227898360,11710,11710,11710,11710,0
20241219,184100,14227898360,11710,11710,11710,11710,0
20241219,184000,14227898360,11710,11710,11710,11710,0
20241219,183900,14227898360,11710,11710,11710,11710,0
20241219,183800,14227898360,11710,11710,11710,11710,0
20241219,183700,14227898360,11710,11710,11710,11710,0
20241219,183600,14227898360,11710,11710,11710,11710,0
20241219,183500,14227898360,11710,11710,11710,11710,0
20241219,183400,14227898360,11710,11710,11710,11710,0
20241219,183300,14227898360,11710,11710,11710,11710,0
20241219,183200,14227898360,11710,11710,11710,11710,13847
20241219,183100,14227898360,11710,11710,11710,11710,0
20241219,183000,14227898360,11710,11710,11710,11710,0
20241219,182900,14227898360,11710,11710,11710,11710,0
20241219,182800,14227898360,11710,11710,11710,11710,0
20241219,182700,14227898360,11710,11710,11710,11710,0
20241219,182600,14227898360,11710,11710,11710,11710,0
20241219,182500,14227898360,11710,11710,11710,11710,0
20241219,182400,14227898360,11710,11710,11710,11710,0
20241219,182300,14227898360,11710,11710,11710,11710,0
20241219,182200,14227898360,11710,11710,11710,11710,0
20241219,182100,14227898360,11710,11710,11710,11710,0
20241219,182000,14227898360,11710,11710,11710,11710,0
20241219,181900,14227898360,11710,11710,11710,11710,0
20241219,181800,14227898360,11710,11710,11710,11710,0
20241219,181700,14227898360,11710,11710,11710,11710,0
20241219,181600,14227898360,11710,11710,11710,11710,0
20241219,181500,14227898360,11710,11710,11710,11710,0
20241219,181400,14227898360,11710,11710,11710,11710,0
20241219,181300,14227898360,11710,11710,11710,11710,0
20241219,181200,14227898360,11710,11710,11710,11710,0
20241219,181100,14227898360,11710,11710,11710,11710,0
20241219,181000,14227898360,11710,11710,11710,11710,0
20241219,180900,14227898360,11710,11710,11710,11710,0
20241219,180800,14227898360,11710,11710,11710,11710,0
20241219,180700,14227898360,11710,11710,11710,11710,0
20241219,180600,14227898360,11710,11710,11710,11710,0
20241219,180500,14227898360,11710,11710,11710,11710,0
20241219,180400,14227898360,11710,11710,11710,11710,0
20241219,180300,14227898360,11710,11710,11710,11710,0
20241219,180200,14227898360,11710,11710,11710,11710,13847
20241219,180100,14227898360,11710,11710,11710,11710,0
20241219,180000,14227898360,11710,11710,11710,11710,0
20241219,175900,14227898360,11710,11710,11710,11710,0
20241219,175800,14227898360,11710,11710,11710,11710,0
20241219,175700,14227898360,11710,11710,11710,11710,0
20241219,175600,14227898360,11710,11710,11710,11710,0
20241219,175500,14227898360,11710,11710,11710,11710,0
20241219,175400,14227898360,11710,11710,11710,11710,0
20241219,175300,14227898360,11710,11710,11710,11710,0
20241219,175200,14227898360,11710,11710,11710,11710,0
20241219,175100,14227898360,11710,11710,11710,11710,0
20241219,175000,14227898360,11710,11710,11710,11710,0
20241219,174900,14227898360,11710,11710,11710,11710,0
20241219,174800,14227898360,11710,11710,11710,11710,0
20241219,174700,14227898360,11710,11710,11710,11710,0
20241219,174600,14227898360,11710,11710,11710,11710,0
20241219,174500,14227898360,11710,11710,11710,11710,0
20241219,174400,14227898360,11710,11710,11710,11710,0
20241219,174300,14227898360,11710,11710,11710,11710,0
20241219,174200,14227898360,11710,11710,11710,11710,0
20241219,174100,14227898360,11710,11710,11710,11710,0
20241219,174000,14227898360,11710,11710,11710,11710,0
20241219,173900,14227898360,11710,11710,11710,11710,0
20241219,173800,14227898360,11710,11710,11710,11710,0
20241219,173700,14227898360,11710,11710,11710,11710,0
20241219,173600,14227898360,11710,11710,11710,11710,0
20241219,173500,14227898360,11710,11710,11710,11710,0
20241219,173400,14227898360,11710,11710,11710,11710,0
20241219,173300,14227898360,11710,11710,11710,11710,0
20241219,173200,14227898360,11710,11710,11710,11710,13847
20241219,173100,14227898360,11710,11710,11710,11710,0
20241219,173000,14227898360,11710,11710,11710,11710,0
20241219,172900,14227898360,11710,11710,11710,11710,0
20241219,172800,14227898360,11710,11710,11710,11710,0
20241219,172700,14227898360,11710,11710,11710,11710,0
20241219,172600,14227898360,11710,11710,11710,11710,0
20241219,172500,14227898360,11710,11710,11710,11710,0
20241219,172400,14227898360,11710,11710,11710,11710,0
20241219,172300,14227898360,11710,11710,11710,11710,0
20241219,172200,14227898360,11710,11710,11710,11710,0
20241219,172100,14227898360,11710,11710,11710,11710,0
20241219,172000,14227898360,11710,11710,11710,11710,0
20241219,171900,14227898360,11710,11710,11710,11710,0
20241219,171800,14227898360,11710,11710,11710,11710,0
20241219,171700,14227898360,11710,11710,11710,11710,0
20241219,171600,14227898360,11710,11710,11710,11710,0
20241219,171500,14227898360,11710,11710,11710,11710,0
20241219,171400,14227898360,11710,11710,11710,11710,0
20241219,171300,14227898360,11710,11710,11710,11710,0
20241219,171200,14227898360,11710,11710,11710,11710,0
20241219,171100,14227898360,11710,11710,11710,11710,0
20241219,171000,14227898360,11710,11710,11710,11710,0
20241219,170900,14227898360,11710,11710,11710,11710,0
20241219,170800,14227898360,11710,11710,11710,11710,0
20241219,170700,14227898360,11710,11710,11710,11710,0
20241219,170600,14227898360,11710,11710,11710,11710,0
20241219,170500,14227898360,11710,11710,11710,11710,0
20241219,170400,14227898360,11710,11710,11710,11710,0
20241219,170300,14227898360,11710,11710,11710,11710,0
20241219,170200,14227898360,11710,11710,11710,11710,13847
20241219,170100,14227898360,11710,11710,11710,11710,0
20241219,170000,14227898360,11710,11710,11710,11710,0
20241219,165900,14227898360,11710,11710,11710,11710,0
20241219,165800,14227898360,11710,11710,11710,11710,0
20241219,165700,14227898360,11710,11710,11710,11710,0
20241219,165600,14227898360,11710,11710,11710,11710,0
20241219,165500,14227898360,11710,11710,11710,11710,0
20241219,165400,14227898360,11710,11710,11710,11710,0
20241219,165300,14227898360,11710,11710,11710,11710,0
20241219,165200,14227898360,11710,11710,11710,11710,0
20241219,165100,14227898360,11710,11710,11710,11710,0
20241219,165000,14227898360,11710,11710,11710,11710,0
20241219,164900,14227898360,11710,11710,11710,11710,0
20241219,164800,14227898360,11710,11710,11710,11710,0
20241219,164700,14227898360,11710,11710,11710,11710,0
20241219,164600,14227898360,11710,11710,11710,11710,0
20241219,164500,14227898360,11710,11710,11710,11710,0
20241219,164400,14227898360,11710,11710,11710,11710,0
20241219,164300,14227898360,11710,11710,11710,11710,0
20241219,164200,14227898360,11710,11710,11710,11710,0
20241219,164100,14227898360,11710,11710,11710,11710,0
20241219,164000,14227898360,11710,11710,11710,11710,0
20241219,163900,14227898360,11710,11710,11710,11710,0
20241219,163800,14227898360,11710,11710,11710,11710,0
20241219,163700,14227898360,11710,11710,11710,11710,0
20241219,163600,14227898360,11710,11710,11710,11710,0
20241219,163500,14227898360,11710,11710,11710,11710,0
20241219,163400,14227898360,11710,11710,11710,11710,0
20241219,163300,14227898360,11710,11710,11710,11710,0
20241219,163200,14227898360,11710,11710,11710,11710,13847
20241219,163100,14227898360,11710,11710,11710,11710,0
20241219,163000,14227898360,11710,11710,11710,11710,0
20241219,162900,14227898360,11710,11710,11710,11710,0
20241219,162800,14227898360,11710,11710,11710,11710,0
20241219,162700,14227898360,11710,11710,11710,11710,0
20241219,162600,14227898360,11710,11710,11710,11710,0
20241219,162500,14227898360,11710,11710,11710,11710,0
20241219,162400,14227898360,11710,11710,11710,11710,0
20241219,162300,14227898360,11710,11710,11710,11710,0
20241219,162200,14227898360,11710,11710,11710,11710,0
20241219,162100,14227898360,11710,11710,11710,11710,0
20241219,162000,14227898360,11710,11710,11710,11710,0
20241219,161900,14227898360,11710,11710,11710,11710,0
20241219,161800,14227898360,11710,11710,11710,11710,0
20241219,161700,14227898360,11710,11710,11710,11710,0
20241219,161600,14227898360,11710,11710,11710,11710,0
20241219,161500,14227898360,11710,11710,11710,11710,0
20241219,161400,14227898360,11710,11710,11710,11710,0
20241219,161300,14227898360,11710,11710,11710,11710,0
20241219,161200,14227898360,11710,11710,11710,11710,0
20241219,161100,14227898360,11710,11710,11710,11710,0
20241219,161000,14227898360,11710,11710,11710,11710,0
20241219,160900,14227898360,11710,11710,11710,11710,0
20241219,160800,14227898360,11710,11710,11710,11710,0
20241219,160700,14227898360,11710,11710,11710,11710,0
20241219,160600,14227898360,11710,11710,11710,11710,0
20241219,160500,14227898360,11710,11710,11710,11710,0
20241219,160400,14227898360,11710,11710,11710,11710,0
20241219,160300,14227898360,11710,11710,11710,11710,0
20241219,160200,14227898360,11710,11710,11710,11710,13847
20241219,160100,14227898360,11710,11710,11710,11710,0
20241219,160000,14227898360,11710,11710,11710,11710,0
20241219,155900,14227898360,11710,11710,11710,11710,0
20241219,155800,14227898360,11710,11710,11710,11710,0
20241219,155700,14227898360,11710,11710,11710,11710,0
20241219,155600,14227898360,11710,11710,11710,11710,0
20241219,155500,14227898360,11710,11710,11710,11710,0
20241219,155400,14227898360,11710,11710,11710,11710,0
20241219,155300,14227898360,11710,11710,11710,11710,0
20241219,155200,14227898360,11710,11710,11710,11710,0
20241219,155100,14227898360,11710,11710,11710,11710,0
20241219,155000,14227898360,11710,11710,11710,11710,0
20241219,154900,14227898360,11710,11710,11710,11710,0
20241219,154800,14227898360,11710,11710,11710,11710,0
20241219,154700,14227898360,11710,11710,11710,11710,0
20241219,154600,14227898360,11710,11710,11710,11710,0
20241219,154500,14227898360,11710,11710,11710,11710,0
20241219,154400,14227898360,11710,11710,11710,11710,0
20241219,154300,14227898360,11710,11710,11710,11710,0
20241219,154200,14227898360,11710,11710,11710,11710,0
20241219,154100,14227898360,11710,11710,11710,11710,0
20241219,154000,14227898360,11710,11710,11710,11710,0
20241219,153900,14227898360,11710,11710,11710,11710,0
20241219,153800,14227898360,11710,11710,11710,11710,0
20241219,153700,14227898360,11710,11710,11710,11710,0
20241219,153600,14227898360,11710,11710,11710,11710,0
20241219,153500,14227898360,11710,11710,11710,11710,0
20241219,153400,14227898360,11710,11710,11710,11710,0
20241219,153300,14227898360,11710,11710,11710,11710,0
20241219,153200,14227898360,11710,11710,11710,11710,13847
20241219,153100,14227898360,11710,11710,11710,11710,0
20241219,153000,14227898360,11710,11710,11710,11710,13847
20241219,152900,14065749990,11590,11590,11590,11590,0
20241219,152800,14065749990,11590,11590,11590,11590,0
20241219,152700,14065749990,11590,11590,11590,11590,0
20241219,152600,14065749990,11590,11590,11590,11590,0
20241219,152500,14065749990,11590,11590,11590,11590,0
20241219,152400,14065749990,11590,11590,11590,11590,0
20241219,152300,14065749990,11590,11590,11590,11590,0
20241219,152200,14065749990,11590,11590,11590,11590,0
20241219,152100,14065749990,11590,11590,11590,11590,0
20241219,152000,14065749990,11590,11590,11590,11590,0
20241219,151900,14065749990,11590,11520,11600,11510,4259
20241219,151800,14016560040,11520,11520,11590,11450,6759
20241219,151700,13938807400,11520,11650,11650,11520,4113
20241219,151600,13891188230,11610,11720,11720,11610,1642
20241219,151500,13872026390,11700,11640,11720,11590,3075
20241219,151400,13836259300,11600,11660,11660,11600,4059
20241219,151300,13789035560,11660,11740,11740,11640,1605
20241219,151200,13770324510,11750,11770,11770,11660,1499
20241219,151100,13752773580,11670,11690,11840,11580,10298
20241219,151000,13632137670,11700,11700,11710,11700,1472
20241219,150900,13614915250,11700,11580,11720,11580,2933
20241219,150800,13580736430,11580,11740,11740,11580,5964
20241219,150700,13511321780,11700,11760,11810,11650,7224
20241219,150600,13426470250,11760,11630,11770,11570,3028
20241219,150500,13391093210,11650,11600,11650,11570,1048
20241219,150400,13378927550,11600,11640,11640,11600,976
20241219,150300,13367585740,11650,11670,11670,11630,952
20241219,150200,13356496780,11650,11620,11750,11620,16120
20241219,150100,13168017460,11620,11480,11620,11470,6100
20241219,150000,13097628600,11480,11490,11510,11440,2868
20241219,145900,13064742490,11480,11590,11590,11460,18605
20241219,145800,12850666040,11580,11580,11610,11530,5920
20241219,145700,12782211860,11530,11670,11690,11530,12102
20241219,145600,12641715560,11660,11690,11740,11660,2727
20241219,145500,12609816050,11760,11660,11790,11600,23341
20241219,145400,12337630350,11660,11900,11920,11660,21202
20241219,145300,12088418420,11880,11990,12050,11870,16039
20241219,145200,11896885320,12000,11910,12120,11910,33487
20241219,145100,11494052060,11900,12010,12030,11830,14315
20241219,145000,11323893550,12010,12010,12160,11880,51544
20241219,144900,10704345570,12020,11910,12100,11770,38878
20241219,144800,10238788050,12000,11770,12000,11750,35614
20241219,144700,9815391560,11780,11640,11790,11640,9200
20241219,144600,9707562920,11680,11640,11680,11610,4431
20241219,144500,9656001760,11600,11760,11840,11600,5640
20241219,144400,9589914810,11760,11640,11860,11620,17337
20241219,144300,9386579770,11650,11530,11650,11530,5691
20241219,144200,9320619940,11450,11610,11620,11450,1801
20241219,144100,9299838490,11600,11450,11600,11450,981
20241219,144000,9288496430,11450,11520,11520,11450,261
20241219,143900,9285496450,11510,11580,11580,11510,651
20241219,143800,9277972270,11590,11540,11610,11510,1194
20241219,143700,9264141810,11560,11560,11610,11410,5838
20241219,143600,9196685910,11560,11490,11560,11470,2231
20241219,143500,9170983320,11490,11500,11500,11490,398
20241219,143400,9166407480,11500,11530,11530,11500,311
20241219,143300,9162825040,11530,11540,11540,11500,294
20241219,143200,9159439610,11520,11550,11550,11520,137
20241219,143100,9157861310,11540,11500,11550,11500,895
20241219,143000,9147541480,11490,11490,11490,11490,24
20241219,142900,9147265720,11490,11490,11500,11490,89
20241219,142800,9146242670,11500,11420,11510,11420,2473
20241219,142700,9117913410,11430,11430,11430,11430,0
20241219,142600,9117913410,11430,11430,11430,11400,156
20241219,142500,9116132170,11390,11400,11400,11390,531
20241219,142400,9110084060,11440,11440,11440,11440,1
20241219,142300,9110072620,11430,11420,11440,11420,1458
20241219,142200,9093398410,11420,11390,11420,11380,454
20241219,142100,9088217890,11380,11310,11380,11280,1820
20241219,142000,9067581800,11250,11330,11340,11240,10349
20241219,141900,8950947080,11340,11390,11400,11340,1285
20241219,141800,8936347660,11330,11370,11400,11320,851
20241219,141700,8926668380,11310,11370,11390,11310,5187
20241219,141600,8867828420,11420,11400,11420,11400,194
20241219,141500,8865614140,11400,11400,11400,11400,6
20241219,141400,8865545740,11400,11380,11400,11380,351
20241219,141300,8861546050,11340,11420,11420,11320,1489
20241219,141200,8844645510,11380,11500,11500,11330,4670
20241219,141100,8791511040,11500,11500,11500,11500,0
20241219,141000,8791511040,11500,11500,11510,11500,184
20241219,140900,8789395030,11470,11440,11470,11440,1042
20241219,140800,8777460620,11450,11450,11450,11450,1
20241219,140700,8777449170,11380,11430,11450,11380,140
20241219,140600,8775855510,11380,11430,11450,11380,707
20241219,140500,8767791980,11380,11450,11470,11350,3298
20241219,140400,8730217310,11470,11520,11520,11470,726
20241219,140300,8721877390,11490,11400,11500,11400,1402
20241219,140200,8705812870,11400,11420,11430,11400,777
20241219,140100,8696940710,11410,11400,11420,11400,251
20241219,140000,8694077610,11400,11430,11430,11400,2596
20241219,135900,8664481490,11430,11430,11430,11430,145
20241219,135800,8662824140,11430,11430,11430,11430,279
20241219,135700,8659635170,11460,11450,11460,11430,525
20241219,135600,8653627530,11440,11450,11530,11440,564
20241219,135500,8647149710,11450,11510,11510,11440,988
20241219,135400,8635843640,11510,11480,11510,11480,582
20241219,135300,8629155340,11460,11430,11460,11430,509
20241219,135200,8623325840,11450,11440,11450,11400,1430
20241219,135100,8607008630,11440,11440,11440,11440,473
20241219,135000,8601597510,11460,11420,11460,11410,2502
20241219,134900,8573045760,11470,11440,11470,11410,2010
20241219,134800,8550100270,11450,11480,11480,11450,101
20241219,134700,8548943040,11480,11440,11480,11410,2401
20241219,134600,8521459380,11450,11480,11480,11450,1658
20241219,134500,8502452160,11480,11470,11480,11470,878
20241219,134400,8492381120,11460,11490,11490,11450,1416
20241219,134300,8476132710,11490,11500,11540,11490,764
20241219,134200,8467352910,11500,11540,11540,11500,292
20241219,134100,8463994380,11480,11500,11560,11480,57
20241219,134000,8463338710,11500,11500,11500,11500,555
20241219,133900,8456956210,11500,11510,11510,11500,426
20241219,133800,8452056210,11500,11500,11530,11500,296
20241219,133700,8448652120,11500,11510,11510,11500,139
20241219,133600,8447053410,11560,11500,11560,11500,897
20241219,133500,8436734350,11500,11510,11510,11500,310
20241219,133400,8433166720,11510,11550,11550,11510,2511
20241219,133300,8404253320,11570,11530,11650,11500,4745
20241219,133200,8349232760,11500,11450,11530,11450,738
20241219,133100,8340746160,11420,11420,11420,11420,234
20241219,133000,8338073880,11420,11480,11480,11420,5908
20241219,132900,8270561400,11440,11310,11600,11310,3938
20241219,132800,8225658840,11300,11520,11520,11290,17378
20241219,132700,8026573580,11520,11690,11690,11520,4779
20241219,132600,7971189190,11750,11750,11760,11660,1679
20241219,132500,7951531870,11750,11720,11750,11710,544
20241219,132400,7945150940,11720,11680,11730,11680,516
20241219,132300,7939108650,11680,11750,11760,11680,4584
20241219,132200,7885435700,11750,11750,11750,11700,648
20241219,132100,7877845560,11700,11700,11750,11700,80
20241219,132000,7876909460,11760,11750,11770,11730,595
20241219,131900,7869919370,11770,11780,11780,11760,255
20241219,131800,7866915510,11780,11730,11780,11730,983
20241219,131700,7855354800,11700,11670,11700,11670,848
20241219,131600,7845441600,11660,11670,11680,11660,170
20241219,131500,7843457000,11670,11660,11670,11660,40
20241219,131400,7842990500,11690,11670,11690,11660,189
20241219,131300,7840784820,11700,11660,11700,11660,89
20241219,131200,7839747000,11720,11640,11720,11640,424
20241219,131100,7834790370,11640,11680,11680,11640,535
20241219,131000,7828561780,11660,11670,11670,11630,1419
20241219,130900,7812002920,11680,11740,11740,11660,154
20241219,130800,7810205140,11660,11790,11800,11660,4401
20241219,130700,7758615950,11790,11730,11800,11730,3144
20241219,130600,7721552040,11750,11760,11780,11740,1364
20241219,130500,7705518650,11780,11720,11800,11720,1570
20241219,130400,7687036780,11720,11740,11760,11720,1724
20241219,130300,7666786940,11740,11760,11760,11710,1335
20241219,130200,7651129970,11760,11740,11760,11720,5161
20241219,130100,7590532610,11720,11730,11740,11710,2087
20241219,130000,7566043990,11730,11730,11740,11700,1449
20241219,125900,7549063370,11740,11620,11740,11620,10484
20241219,125800,7426485360,11630,11610,11630,11610,263
20241219,125700,7423431170,11550,11580,11580,11550,3102
20241219,125600,7387589570,11590,11610,11610,11590,1324
20241219,125500,7372235700,11610,11620,11630,11610,376
20241219,125400,7367867920,11630,11650,11650,11630,792
20241219,125300,7358651550,11660,11660,11660,11660,1
20241219,125200,7358639890,11630,11660,11660,11630,823
20241219,125100,7349051700,11660,11660,11660,11660,203
20241219,125000,7346684720,11670,11660,11670,11660,523
20241219,124900,7340582090,11660,11670,11670,11660,129
20241219,124800,7339077920,11670,11670,11670,11670,442
20241219,124700,7333919780,11670,11660,11670,11660,103
20241219,124600,7332718770,11660,11690,11690,11660,551
20241219,124500,7326279410,11680,11620,11680,11620,3374
20241219,124400,7286951130,11610,11610,11610,11610,2
20241219,124300,7286927910,11620,11640,11640,11620,300
20241219,124200,7283438240,11640,11600,11640,11600,88
20241219,124100,7282417360,11650,11650,11650,11600,60
20241219,124000,7281719410,11600,11600,11600,11600,1
20241219,123900,7281707810,11650,11630,11650,11630,52
20241219,123800,7281102370,11640,11620,11640,11600,350
20241219,123700,7277028790,11620,11610,11640,11610,1595
20241219,123600,7258465890,11610,11610,11610,11610,135
20241219,123500,7256898540,11590,11610,11610,11590,90
20241219,123400,7255853740,11590,11590,11610,11590,463
20241219,123300,7250480070,11590,11580,11590,11580,410
20241219,123200,7245728200,11580,11560,11580,11560,3
20241219,123100,7245693500,11560,11530,11560,11510,150
20241219,123000,7243959730,11520,11510,11520,11510,82
20241219,122900,7243015410,11560,11500,11560,11500,34
20241219,122800,7242624350,11500,11520,11520,11500,2416
20241219,122700,7214817020,11510,11560,11560,11510,2699
20241219,122600,7183655520,11560,11590,11590,11560,2213
20241219,122500,7158040660,11580,11600,11600,11580,1231
20241219,122400,7143775650,11590,11620,11620,11590,95
20241219,122300,7142674230,11630,11630,11630,11630,0
20241219,122200,7142674230,11630,11640,11640,11630,371
20241219,122100,7138358200,11640,11650,11650,11640,334
20241219,122000,7134469140,11660,11660,11660,11660,110
20241219,121900,7133186540,11660,11630,11660,11630,1147
20241219,121800,7119823790,11640,11640,11640,11640,84
20241219,121700,7118846030,11650,11660,11670,11630,1335
20241219,121600,7103289060,11660,11630,11670,11630,107
20241219,121500,7102044580,11680,11600,11680,11600,795
20241219,121400,7092784670,11630,11590,11630,11590,13
20241219,121300,7092633820,11590,11610,11610,11590,103
20241219,121200,7091439610,11650,11660,11680,11650,1726
20241219,121100,7071285430,11640,11630,11680,11630,1172
20241219,121000,7057631580,11620,11600,11620,11570,378
20241219,120900,7053246430,11600,11580,11600,11570,1107
20241219,120800,7040412610,11590,11590,11590,11570,691
20241219,120700,7032405220,11620,11620,11620,11600,914
20241219,120600,7021793000,11620,11660,11660,11620,145
20241219,120500,7020102460,11620,11650,11660,11620,597
20241219,120400,7013142760,11620,11650,11650,11600,1796
20241219,120300,6992295540,11660,11620,11660,11620,1230
20241219,120200,6977968300,11620,11630,11650,11620,370
20241219,120100,6973661060,11620,11580,11630,11580,1029
20241219,120000,6961744290,11630,11570,11630,11570,974
20241219,115900,6950436240,11550,11610,11610,11550,994
20241219,115800,6938914990,11610,11550,11610,11550,2143
20241219,115700,6914101810,11550,11510,11550,11510,1100
20241219,115600,6901398320,11510,11510,11510,11510,0
20241219,115500,6901398320,11510,11510,11510,11510,4
20241219,115400,6901352280,11510,11540,11540,11500,803
20241219,115300,6892103560,11520,11510,11520,11500,55
20241219,115200,6891470190,11560,11500,11560,11500,196
20241219,115100,6889211670,11500,11520,11520,11490,400
20241219,115000,6884609440,11500,11500,11500,11490,471
20241219,114900,6879193610,11470,11470,11480,11470,111
20241219,114800,6877919950,11520,11510,11530,11460,1951
20241219,114700,6855470210,11450,11470,11490,11450,1516
20241219,114600,6838088280,11470,11480,11480,11460,914
20241219,114500,6827605780,11520,11530,11530,11520,72
20241219,114400,6826775830,11540,11540,11540,11480,127
20241219,114300,6825310430,11540,11500,11540,11450,1956
20241219,114200,6802872490,11460,11510,11520,11460,4156
20241219,114100,6755125390,11500,11510,11530,11500,2150
20241219,114000,6730373200,11520,11580,11580,11520,3744
20241219,113900,6687137920,11580,11580,11580,11570,486
20241219,113800,6681510650,11630,11610,11630,11580,853
20241219,113700,6671614910,11610,11650,11650,11610,13
20241219,113600,6671463870,11670,11620,11670,11620,249
20241219,113500,6668569470,11620,11620,11620,11610,8474
20241219,113400,6570103400,11660,11620,11670,11620,952
20241219,113300,6559032100,11620,11590,11640,11570,3467
20241219,113200,6518831910,11580,11580,11580,11580,24
20241219,113100,6518553990,11580,11590,11600,11570,1491
20241219,113000,6501286770,11570,11590,11630,11570,1358
20241219,112900,6485559890,11590,11630,11640,11590,4723
20241219,112800,6430747540,11630,11670,11670,11630,3560
20241219,112700,6389306440,11670,11680,11680,11640,3194
20241219,112600,6352018100,11680,11730,11730,11670,904
20241219,112500,6341443600,11730,11710,11750,11700,1518
20241219,112400,6323648150,11680,11670,11750,11650,1168
20241219,112300,6309995740,11680,11720,11760,11680,4631
20241219,112200,6255736560,11710,11670,11710,11670,1444
20241219,112100,6238853290,11640,11620,11680,11620,2937
20241219,112000,6204659470,11620,11630,11660,11600,7543
20241219,111900,6116993380,11630,11670,11670,11620,2582
20241219,111800,6086908540,11620,11620,11680,11610,3572
20241219,111700,6045376030,11620,11630,11640,11590,3106
20241219,111600,6009299060,11620,11600,11690,11590,2786
20241219,111500,5976900240,11580,11690,11750,11550,15606
20241219,111400,5795477850,11690,11920,11930,11690,19479
20241219,111300,5565518940,11870,11980,12050,11870,41502
20241219,111200,5068443450,11980,11810,11980,11810,12962
20241219,111100,4913779260,11800,11930,11990,11800,19909
20241219,111000,4676640500,11930,11940,11950,11890,15806
20241219,110900,4488097570,11940,11940,11940,11940,0
20241219,110800,4488097570,11940,11930,11940,11890,3105
20241219,110700,4451030020,11940,11920,11940,11840,37095
20241219,110600,4009572890,11900,11730,11920,11700,34377
20241219,110500,3602164590,11750,11750,11800,11730,14063
20241219,110400,3436711730,11750,11800,11810,11730,14777
20241219,110300,3262658880,11750,11740,11820,11730,12681
20241219,110200,3113225090,11730,11690,11730,11660,4301
20241219,110100,3062917450,11670,11710,11720,11660,6569
20241219,110000,2986194470,11730,11740,11770,11690,11383
20241219,105900,2852566400,11760,11740,11790,11730,19760
20241219,105800,2620101850,11750,11690,11750,11680,10047
20241219,105700,2502304560,11700,11650,11700,11620,3571
20241219,105600,2460624820,11660,11710,11780,11640,6140
20241219,105500,2388723900,11710,11560,11790,11550,12625
20241219,105400,2241282220,11560,11510,11590,11510,846
20241219,105300,2231519560,11510,11590,11590,11510,4971
20241219,105200,2174076430,11610,11580,11650,11580,3792
20241219,105100,2130045470,11570,11660,11670,11560,5396
20241219,105000,2067236680,11660,11620,11660,11580,3860
20241219,104900,2022356160,11570,11580,11620,11540,3565
20241219,104800,1981037280,11580,11550,11690,11530,9298
20241219,104700,1872981290,11550,11500,11580,11500,7414
20241219,104600,1787511360,11500,11450,11500,11420,14794
20241219,104500,1617768490,11450,11410,11450,11370,3794
20241219,104400,1574434550,11400,11390,11400,11390,2574
20241219,104300,1545103790,11390,11340,11390,11330,291
20241219,104200,1541804470,11350,11350,11350,11350,0
20241219,104100,1541804470,11350,11380,11400,11230,3397
20241219,104000,1503248770,11380,11370,11390,11350,2853
20241219,103900,1470808130,11370,11280,11370,11280,3223
20241219,103800,1434277510,11290,11300,11300,11290,138
20241219,103700,1432719460,11320,11290,11330,11290,1126
20241219,103600,1419992930,11290,11270,11290,11270,627
20241219,103500,1412921640,11270,11230,11270,11230,519
20241219,103400,1407084030,11240,11240,11240,11230,34
20241219,103300,1406702080,11240,11220,11240,11220,414
20241219,103200,1402056180,11220,11220,11220,11190,196
20241219,103100,1399857360,11200,11200,11200,11180,1406
20241219,103000,1384122280,11200,11170,11200,11140,1367
20241219,102900,1368875040,11170,11200,11200,11170,395
20241219,102800,1364452040,11200,11210,11210,11200,811
20241219,102700,1355360960,11220,11220,11240,11220,1320
20241219,102600,1340550540,11220,11230,11240,11220,1826
20241219,102500,1320043360,11230,11240,11240,11230,249
20241219,102400,1317245600,11230,11250,11250,11230,362
20241219,102300,1313179800,11250,11250,11270,11250,282
20241219,102200,1310007280,11280,11240,11280,11240,251
20241219,102100,1307186000,11280,11280,11290,11230,159
20241219,102000,1305392520,11250,11250,11270,11250,755
20241219,101900,1296892400,11250,11210,11250,11170,705
20241219,101800,1289006310,11170,11200,11200,11170,200
20241219,101700,1286769650,11230,11230,11230,11230,201
20241219,101600,1284512420,11260,11280,11280,11230,919
20241219,101500,1274188660,11280,11260,11280,11260,1262
20241219,101400,1259955360,11280,11280,11280,11280,17
20241219,101300,1259763600,11280,11240,11280,11230,132
20241219,101200,1258280480,11290,11290,11290,11290,0
20241219,101100,1258280480,11290,11270,11290,11270,188
20241219,101000,1256161010,11270,11270,11270,11270,130
20241219,100900,1254695910,11290,11280,11290,11280,556
20241219,100800,1248424220,11280,11230,11280,11230,1284
20241219,100700,1233992810,11230,11190,11230,11190,1076
20241219,100600,1221915260,11210,11180,11210,11170,467
20241219,100500,1216698530,11220,11190,11220,11170,332
20241219,100400,1212986140,11230,11230,11230,11230,0
20241219,100300,1212986140,11230,11200,11230,11190,100
20241219,100200,1211866360,11200,11210,11230,11190,567
20241219,100100,1205515680,11230,11250,11260,11210,651
20241219,100000,1198214280,11260,11270,11270,11230,209
20241219,095900,1195866920,11230,11230,11280,11230,804
20241219,095800,1186831350,11300,11320,11340,11300,3335
20241219,095700,1149134860,11340,11300,11340,11300,535
20241219,095600,1143079040,11320,11300,11340,11300,845
20241219,095500,1133514160,11330,11250,11330,11230,1944
20241219,095400,1111588870,11290,11290,11290,11230,4
20241219,095300,1111543770,11290,11250,11290,11230,165
20241219,095200,1109687570,11250,11310,11310,11250,1175
20241219,095100,1096462820,11300,11300,11300,11300,300
20241219,095000,1093072820,11310,11230,11310,11230,338
20241219,094900,1089277000,11220,11300,11330,11220,1238
20241219,094800,1075308940,11310,11260,11310,11260,39
20241219,094700,1074869750,11260,11330,11330,11260,1660
20241219,094600,1056116150,11330,11310,11370,11280,913
20241219,094500,1045790820,11350,11380,11400,11310,2404
20241219,094400,1018477720,11380,11300,11410,11250,7753
20241219,094300,930492120,11280,11270,11300,11270,1990
20241219,094200,908046480,11270,11260,11270,11210,1039
20241219,094100,896358370,11250,11230,11250,11180,2647
20241219,094000,866621840,11240,11240,11260,11230,3906
20241219,093900,822695250,11240,11220,11250,11220,249
20241219,093800,819896910,11240,11220,11250,11220,2487
20241219,093700,791962830,11250,11220,11250,11220,2049
20241219,093600,768959000,11220,11210,11220,11180,683
20241219,093500,761321900,11210,11200,11220,11180,638
20241219,093400,754173880,11220,11200,11220,11160,477
20241219,093300,748826750,11220,11220,11220,11200,76
20241219,093200,747975200,11210,11200,11210,11200,615
20241219,093100,741086730,11200,11220,11230,11160,2921
20241219,093000,708333450,11220,11230,11230,11150,2968
20241219,092900,675090430,11200,11220,11260,11190,2325
20241219,092800,648978480,11200,11210,11230,11140,7955
20241219,092700,559948430,11200,11180,11230,11130,2697
20241219,092600,529753480,11180,11170,11180,11130,2242
20241219,092500,504768050,11160,11140,11160,11120,1961
20241219,092400,482906300,11120,11130,11160,11110,2867
20241219,092300,450977650,11130,11060,11170,11050,3761
20241219,092200,409163550,11030,11040,11120,11020,7556
20241219,092100,325302940,11020,11040,11040,11000,1058
20241219,092000,313655650,11000,11080,11100,10980,4863
20241219,091900,259912270,11030,11060,11090,11000,1145
20241219,091800,247242590,11060,11060,11060,10980,754
20241219,091700,238916370,11060,11000,11060,10970,1484
20241219,091600,222546620,10980,11000,11000,10980,26
20241219,091500,222260720,10970,11010,11040,10970,3360
20241219,091400,185275700,11000,10990,11000,10960,669
20241219,091300,177918590,10980,10980,10980,10980,157
20241219,091200,176194730,10980,10950,10980,10950,285
20241219,091100,173069630,10950,10980,10980,10950,438
20241219,091000,168263030,10950,10970,11000,10940,731
20241219,090900,160257400,10940,10940,11000,10930,1411
20241219,090800,144826680,11000,11010,11010,10940,258
20241219,090700,141999210,10930,11010,11010,10920,1052
20241219,090600,130489230,10940,11010,11020,10940,1568
20241219,090500,113250110,10950,11000,11000,10950,300
20241219,090400,109955110,10940,11050,11050,10940,1603
20241219,090300,92328030,10930,10980,11040,10930,2251
20241219,090200,67586320,10930,10800,10970,10780,1504
20241219,090100,51227960,10800,10830,10830,10800,1311
20241219,090000,37045720,10830,10860,10860,10770,3415