KissMeData/045340/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192900,2283563440,8450,8450,8450,8450,2995
20241219,192800,2283563440,8450,8450,8450,8450,0
20241219,192700,2283563440,8450,8450,8450,8450,0
20241219,192600,2283563440,8450,8450,8450,8450,0
20241219,192500,2283563440,8450,8450,8450,8450,0
20241219,192400,2283563440,8450,8450,8450,8450,0
20241219,192300,2283563440,8450,8450,8450,8450,0
20241219,192200,2283563440,8450,8450,8450,8450,0
20241219,192100,2283563440,8450,8450,8450,8450,0
20241219,192000,2283563440,8450,8450,8450,8450,0
20241219,191900,2283563440,8450,8450,8450,8450,0
20241219,191800,2283563440,8450,8450,8450,8450,0
20241219,191700,2283563440,8450,8450,8450,8450,0
20241219,191600,2283563440,8450,8450,8450,8450,0
20241219,191500,2283563440,8450,8450,8450,8450,0
20241219,191400,2283563440,8450,8450,8450,8450,0
20241219,191300,2283563440,8450,8450,8450,8450,0
20241219,191200,2283563440,8450,8450,8450,8450,0
20241219,191100,2283563440,8450,8450,8450,8450,0
20241219,191000,2283563440,8450,8450,8450,8450,0
20241219,190900,2283563440,8450,8450,8450,8450,0
20241219,190800,2283563440,8450,8450,8450,8450,0
20241219,190700,2283563440,8450,8450,8450,8450,0
20241219,190600,2283563440,8450,8450,8450,8450,0
20241219,190500,2283563440,8450,8450,8450,8450,0
20241219,190400,2283563440,8450,8450,8450,8450,0
20241219,190300,2283563440,8450,8450,8450,8450,0
20241219,190200,2283563440,8450,8450,8450,8450,0
20241219,190100,2283563440,8450,8450,8450,8450,0
20241219,190000,2283563440,8450,8450,8450,8450,0
20241219,185900,2283563440,8450,8450,8450,8450,2995
20241219,185800,2283563440,8450,8450,8450,8450,0
20241219,185700,2283563440,8450,8450,8450,8450,0
20241219,185600,2283563440,8450,8450,8450,8450,0
20241219,185500,2283563440,8450,8450,8450,8450,0
20241219,185400,2283563440,8450,8450,8450,8450,0
20241219,185300,2283563440,8450,8450,8450,8450,0
20241219,185200,2283563440,8450,8450,8450,8450,0
20241219,185100,2283563440,8450,8450,8450,8450,0
20241219,185000,2283563440,8450,8450,8450,8450,0
20241219,184900,2283563440,8450,8450,8450,8450,0
20241219,184800,2283563440,8450,8450,8450,8450,0
20241219,184700,2283563440,8450,8450,8450,8450,0
20241219,184600,2283563440,8450,8450,8450,8450,0
20241219,184500,2283563440,8450,8450,8450,8450,0
20241219,184400,2283563440,8450,8450,8450,8450,0
20241219,184300,2283563440,8450,8450,8450,8450,0
20241219,184200,2283563440,8450,8450,8450,8450,0
20241219,184100,2283563440,8450,8450,8450,8450,0
20241219,184000,2283563440,8450,8450,8450,8450,0
20241219,183900,2283563440,8450,8450,8450,8450,0
20241219,183800,2283563440,8450,8450,8450,8450,0
20241219,183700,2283563440,8450,8450,8450,8450,0
20241219,183600,2283563440,8450,8450,8450,8450,0
20241219,183500,2283563440,8450,8450,8450,8450,0
20241219,183400,2283563440,8450,8450,8450,8450,0
20241219,183300,2283563440,8450,8450,8450,8450,0
20241219,183200,2283563440,8450,8450,8450,8450,0
20241219,183100,2283563440,8450,8450,8450,8450,0
20241219,183000,2283563440,8450,8450,8450,8450,0
20241219,182900,2283563440,8450,8450,8450,8450,2995
20241219,182800,2283563440,8450,8450,8450,8450,0
20241219,182700,2283563440,8450,8450,8450,8450,0
20241219,182600,2283563440,8450,8450,8450,8450,0
20241219,182500,2283563440,8450,8450,8450,8450,0
20241219,182400,2283563440,8450,8450,8450,8450,0
20241219,182300,2283563440,8450,8450,8450,8450,0
20241219,182200,2283563440,8450,8450,8450,8450,0
20241219,182100,2283563440,8450,8450,8450,8450,0
20241219,182000,2283563440,8450,8450,8450,8450,0
20241219,181900,2283563440,8450,8450,8450,8450,0
20241219,181800,2283563440,8450,8450,8450,8450,0
20241219,181700,2283563440,8450,8450,8450,8450,0
20241219,181600,2283563440,8450,8450,8450,8450,0
20241219,181500,2283563440,8450,8450,8450,8450,0
20241219,181400,2283563440,8450,8450,8450,8450,0
20241219,181300,2283563440,8450,8450,8450,8450,0
20241219,181200,2283563440,8450,8450,8450,8450,0
20241219,181100,2283563440,8450,8450,8450,8450,0
20241219,181000,2283563440,8450,8450,8450,8450,0
20241219,180900,2283563440,8450,8450,8450,8450,0
20241219,180800,2283563440,8450,8450,8450,8450,0
20241219,180700,2283563440,8450,8450,8450,8450,0
20241219,180600,2283563440,8450,8450,8450,8450,0
20241219,180500,2283563440,8450,8450,8450,8450,0
20241219,180400,2283563440,8450,8450,8450,8450,0
20241219,180300,2283563440,8450,8450,8450,8450,0
20241219,180200,2283563440,8450,8450,8450,8450,0
20241219,180100,2283563440,8450,8450,8450,8450,0
20241219,180000,2283563440,8450,8450,8450,8450,0
20241219,175900,2283563440,8450,8450,8450,8450,2995
20241219,175800,2283563440,8450,8450,8450,8450,0
20241219,175700,2283563440,8450,8450,8450,8450,0
20241219,175600,2283563440,8450,8450,8450,8450,0
20241219,175500,2283563440,8450,8450,8450,8450,0
20241219,175400,2283563440,8450,8450,8450,8450,0
20241219,175300,2283563440,8450,8450,8450,8450,0
20241219,175200,2283563440,8450,8450,8450,8450,0
20241219,175100,2283563440,8450,8450,8450,8450,0
20241219,175000,2283563440,8450,8450,8450,8450,0
20241219,174900,2283563440,8450,8450,8450,8450,0
20241219,174800,2283563440,8450,8450,8450,8450,0
20241219,174700,2283563440,8450,8450,8450,8450,0
20241219,174600,2283563440,8450,8450,8450,8450,0
20241219,174500,2283563440,8450,8450,8450,8450,0
20241219,174400,2283563440,8450,8450,8450,8450,0
20241219,174300,2283563440,8450,8450,8450,8450,0
20241219,174200,2283563440,8450,8450,8450,8450,0
20241219,174100,2283563440,8450,8450,8450,8450,0
20241219,174000,2283563440,8450,8450,8450,8450,0
20241219,173900,2283563440,8450,8450,8450,8450,0
20241219,173800,2283563440,8450,8450,8450,8450,0
20241219,173700,2283563440,8450,8450,8450,8450,0
20241219,173600,2283563440,8450,8450,8450,8450,0
20241219,173500,2283563440,8450,8450,8450,8450,0
20241219,173400,2283563440,8450,8450,8450,8450,0
20241219,173300,2283563440,8450,8450,8450,8450,0
20241219,173200,2283563440,8450,8450,8450,8450,0
20241219,173100,2283563440,8450,8450,8450,8450,0
20241219,173000,2283563440,8450,8450,8450,8450,0
20241219,172900,2283563440,8450,8450,8450,8450,2995
20241219,172800,2283563440,8450,8450,8450,8450,0
20241219,172700,2283563440,8450,8450,8450,8450,0
20241219,172600,2283563440,8450,8450,8450,8450,0
20241219,172500,2283563440,8450,8450,8450,8450,0
20241219,172400,2283563440,8450,8450,8450,8450,0
20241219,172300,2283563440,8450,8450,8450,8450,0
20241219,172200,2283563440,8450,8450,8450,8450,0
20241219,172100,2283563440,8450,8450,8450,8450,0
20241219,172000,2283563440,8450,8450,8450,8450,0
20241219,171900,2283563440,8450,8450,8450,8450,0
20241219,171800,2283563440,8450,8450,8450,8450,0
20241219,171700,2283563440,8450,8450,8450,8450,0
20241219,171600,2283563440,8450,8450,8450,8450,0
20241219,171500,2283563440,8450,8450,8450,8450,0
20241219,171400,2283563440,8450,8450,8450,8450,0
20241219,171300,2283563440,8450,8450,8450,8450,0
20241219,171200,2283563440,8450,8450,8450,8450,0
20241219,171100,2283563440,8450,8450,8450,8450,0
20241219,171000,2283563440,8450,8450,8450,8450,0
20241219,170900,2283563440,8450,8450,8450,8450,0
20241219,170800,2283563440,8450,8450,8450,8450,0
20241219,170700,2283563440,8450,8450,8450,8450,0
20241219,170600,2283563440,8450,8450,8450,8450,0
20241219,170500,2283563440,8450,8450,8450,8450,0
20241219,170400,2283563440,8450,8450,8450,8450,0
20241219,170300,2283563440,8450,8450,8450,8450,0
20241219,170200,2283563440,8450,8450,8450,8450,0
20241219,170100,2283563440,8450,8450,8450,8450,0
20241219,170000,2283563440,8450,8450,8450,8450,0
20241219,165900,2283563440,8450,8450,8450,8450,2995
20241219,165800,2283563440,8450,8450,8450,8450,0
20241219,165700,2283563440,8450,8450,8450,8450,0
20241219,165600,2283563440,8450,8450,8450,8450,0
20241219,165500,2283563440,8450,8450,8450,8450,0
20241219,165400,2283563440,8450,8450,8450,8450,0
20241219,165300,2283563440,8450,8450,8450,8450,0
20241219,165200,2283563440,8450,8450,8450,8450,0
20241219,165100,2283563440,8450,8450,8450,8450,0
20241219,165000,2283563440,8450,8450,8450,8450,0
20241219,164900,2283563440,8450,8450,8450,8450,0
20241219,164800,2283563440,8450,8450,8450,8450,0
20241219,164700,2283563440,8450,8450,8450,8450,0
20241219,164600,2283563440,8450,8450,8450,8450,0
20241219,164500,2283563440,8450,8450,8450,8450,0
20241219,164400,2283563440,8450,8450,8450,8450,0
20241219,164300,2283563440,8450,8450,8450,8450,0
20241219,164200,2283563440,8450,8450,8450,8450,0
20241219,164100,2283563440,8450,8450,8450,8450,0
20241219,164000,2283563440,8450,8450,8450,8450,0
20241219,163900,2283563440,8450,8450,8450,8450,0
20241219,163800,2283563440,8450,8450,8450,8450,0
20241219,163700,2283563440,8450,8450,8450,8450,0
20241219,163600,2283563440,8450,8450,8450,8450,0
20241219,163500,2283563440,8450,8450,8450,8450,0
20241219,163400,2283563440,8450,8450,8450,8450,0
20241219,163300,2283563440,8450,8450,8450,8450,0
20241219,163200,2283563440,8450,8450,8450,8450,0
20241219,163100,2283563440,8450,8450,8450,8450,0
20241219,163000,2283563440,8450,8450,8450,8450,0
20241219,162900,2283563440,8450,8450,8450,8450,2995
20241219,162800,2283563440,8450,8450,8450,8450,0
20241219,162700,2283563440,8450,8450,8450,8450,0
20241219,162600,2283563440,8450,8450,8450,8450,0
20241219,162500,2283563440,8450,8450,8450,8450,0
20241219,162400,2283563440,8450,8450,8450,8450,0
20241219,162300,2283563440,8450,8450,8450,8450,0
20241219,162200,2283563440,8450,8450,8450,8450,0
20241219,162100,2283563440,8450,8450,8450,8450,0
20241219,162000,2283563440,8450,8450,8450,8450,0
20241219,161900,2283563440,8450,8450,8450,8450,0
20241219,161800,2283563440,8450,8450,8450,8450,0
20241219,161700,2283563440,8450,8450,8450,8450,0
20241219,161600,2283563440,8450,8450,8450,8450,0
20241219,161500,2283563440,8450,8450,8450,8450,0
20241219,161400,2283563440,8450,8450,8450,8450,0
20241219,161300,2283563440,8450,8450,8450,8450,0
20241219,161200,2283563440,8450,8450,8450,8450,0
20241219,161100,2283563440,8450,8450,8450,8450,0
20241219,161000,2283563440,8450,8450,8450,8450,0
20241219,160900,2283563440,8450,8450,8450,8450,0
20241219,160800,2283563440,8450,8450,8450,8450,0
20241219,160700,2283563440,8450,8450,8450,8450,0
20241219,160600,2283563440,8450,8450,8450,8450,0
20241219,160500,2283563440,8450,8450,8450,8450,0
20241219,160400,2283563440,8450,8450,8450,8450,0
20241219,160300,2283563440,8450,8450,8450,8450,0
20241219,160200,2283563440,8450,8450,8450,8450,0
20241219,160100,2283563440,8450,8450,8450,8450,0
20241219,160000,2283563440,8450,8450,8450,8450,0
20241219,155900,2283563440,8450,8450,8450,8450,2995
20241219,155800,2283563440,8450,8450,8450,8450,0
20241219,155700,2283563440,8450,8450,8450,8450,0
20241219,155600,2283563440,8450,8450,8450,8450,0
20241219,155500,2283563440,8450,8450,8450,8450,0
20241219,155400,2283563440,8450,8450,8450,8450,0
20241219,155300,2283563440,8450,8450,8450,8450,0
20241219,155200,2283563440,8450,8450,8450,8450,0
20241219,155100,2283563440,8450,8450,8450,8450,0
20241219,155000,2283563440,8450,8450,8450,8450,0
20241219,154900,2283563440,8450,8450,8450,8450,0
20241219,154800,2283563440,8450,8450,8450,8450,0
20241219,154700,2283563440,8450,8450,8450,8450,0
20241219,154600,2283563440,8450,8450,8450,8450,0
20241219,154500,2283563440,8450,8450,8450,8450,0
20241219,154400,2283563440,8450,8450,8450,8450,0
20241219,154300,2283563440,8450,8450,8450,8450,0
20241219,154200,2283563440,8450,8450,8450,8450,0
20241219,154100,2283563440,8450,8450,8450,8450,0
20241219,154000,2283563440,8450,8450,8450,8450,0
20241219,153900,2283563440,8450,8450,8450,8450,0
20241219,153800,2283563440,8450,8450,8450,8450,0
20241219,153700,2283563440,8450,8450,8450,8450,0
20241219,153600,2283563440,8450,8450,8450,8450,0
20241219,153500,2283563440,8450,8450,8450,8450,0
20241219,153400,2283563440,8450,8450,8450,8450,0
20241219,153300,2283563440,8450,8450,8450,8450,0
20241219,153200,2283563440,8450,8450,8450,8450,0
20241219,153100,2283563440,8450,8450,8450,8450,0
20241219,153000,2283563440,8450,8450,8450,8450,2995
20241219,152900,2258255690,8380,8380,8380,8380,0
20241219,152800,2258255690,8380,8380,8380,8380,0
20241219,152700,2258255690,8380,8380,8380,8380,0
20241219,152600,2258255690,8380,8380,8380,8380,0
20241219,152500,2258255690,8380,8380,8380,8380,0
20241219,152400,2258255690,8380,8380,8380,8380,0
20241219,152300,2258255690,8380,8380,8380,8380,0
20241219,152200,2258255690,8380,8380,8380,8380,0
20241219,152100,2258255690,8380,8380,8380,8380,0
20241219,152000,2258255690,8380,8380,8380,8380,0
20241219,151900,2258255690,8380,8420,8420,8370,3330
20241219,151800,2230348430,8440,8450,8460,8390,74
20241219,151700,2229726140,8390,8460,8460,8390,42
20241219,151600,2229372290,8460,8430,8470,8370,68
20241219,151500,2228800160,8420,8380,8420,8370,1034
20241219,151400,2220133770,8420,8430,8430,8380,1276
20241219,151300,2209432160,8390,8430,8430,8390,552
20241219,151200,2204792550,8430,8430,8430,8390,3217
20241219,151100,2177755570,8430,8520,8520,8420,1208
20241219,151000,2167557680,8470,8530,8530,8470,470
20241219,150900,2163568810,8550,8490,8550,8490,28
20241219,150800,2163329770,8490,8490,8490,8490,145
20241219,150700,2162098720,8490,8490,8490,8480,22
20241219,150600,2161912050,8490,8540,8550,8490,270
20241219,150500,2159616930,8550,8480,8550,8470,1841
20241219,150400,2143940670,8480,8490,8490,8480,106
20241219,150300,2143041670,8490,8490,8490,8490,21
20241219,150200,2142863380,8500,8490,8500,8490,10
20241219,150100,2142778450,8520,8510,8520,8510,24
20241219,150000,2142574080,8530,8480,8530,8460,31
20241219,145900,2142311510,8470,8530,8530,8470,74
20241219,145800,2141683570,8530,8470,8540,8460,176
20241219,145700,2140192650,8460,8470,8470,8450,1053
20241219,145600,2131282160,8470,8510,8560,8460,4376
20241219,145500,2094094020,8510,8530,8560,8510,974
20241219,145400,2085792900,8570,8570,8570,8570,0
20241219,145300,2085792900,8570,8550,8570,8550,603
20241219,145200,2080637170,8550,8540,8550,8540,76
20241219,145100,2079987580,8540,8570,8590,8520,4272
20241219,145000,2043463110,8590,8620,8620,8570,2352
20241219,144900,2023282830,8620,8590,8620,8590,341
20241219,144800,2020349890,8620,8590,8620,8590,65
20241219,144700,2019791250,8590,8590,8620,8590,964
20241219,144600,2011510430,8590,8600,8600,8590,635
20241219,144500,2006050590,8620,8620,8620,8620,484
20241219,144400,2001878510,8630,8630,8630,8630,20
20241219,144300,2001705910,8630,8620,8630,8620,545
20241219,144200,1997007990,8620,8630,8630,8610,959
20241219,144100,1988743410,8630,8630,8630,8630,7
20241219,144000,1988683000,8630,8620,8630,8620,139
20241219,143900,1987484810,8610,8630,8630,8610,1327
20241219,143800,1976041400,8630,8660,8660,8630,790
20241219,143700,1969203450,8660,8660,8660,8660,0
20241219,143600,1969203450,8660,8660,8660,8660,636
20241219,143500,1963695690,8660,8660,8660,8660,2
20241219,143400,1963678370,8660,8630,8660,8630,37
20241219,143300,1963359010,8660,8680,8680,8660,1105
20241219,143200,1953789670,8660,8660,8660,8660,68
20241219,143100,1953200790,8660,8640,8660,8630,137
20241219,143000,1952018090,8640,8640,8640,8640,11
20241219,142900,1951923050,8630,8640,8640,8630,606
20241219,142800,1946692240,8660,8670,8670,8660,171
20241219,142700,1945210880,8670,8670,8670,8670,97
20241219,142600,1944369890,8630,8650,8650,8630,173
20241219,142500,1942876420,8680,8650,8680,8640,118
20241219,142400,1941855860,8650,8680,8680,8650,125
20241219,142300,1940773860,8680,8690,8690,8680,186
20241219,142200,1939158130,8690,8700,8700,8680,213
20241219,142100,1937307110,8670,8650,8690,8640,1629
20241219,142000,1923209380,8660,8670,8680,8660,830
20241219,141900,1916013290,8660,8700,8700,8660,184
20241219,141800,1914417190,8700,8710,8720,8610,1269
20241219,141700,1903384690,8720,8660,8720,8660,475
20241219,141600,1899259760,8660,8630,8660,8630,797
20241219,141500,1892370250,8640,8620,8640,8610,463
20241219,141400,1888372610,8630,8630,8630,8630,51
20241219,141300,1887932480,8630,8630,8630,8620,315
20241219,141200,1885216120,8630,8650,8650,8630,131
20241219,141100,1884085470,8660,8660,8660,8640,172
20241219,141000,1882599350,8650,8660,8660,8640,115
20241219,140900,1881604770,8660,8660,8660,8660,1
20241219,140800,1881596110,8660,8660,8660,8660,0
20241219,140700,1881596110,8660,8610,8660,8600,161
20241219,140600,1880209490,8620,8660,8690,8620,1316
20241219,140500,1868826380,8670,8710,8730,8670,508
20241219,140400,1864415350,8700,8700,8700,8700,129
20241219,140300,1863293050,8700,8690,8700,8690,61
20241219,140200,1862762950,8690,8670,8700,8640,1455
20241219,140100,1850122300,8670,8660,8670,8650,512
20241219,140000,1845688390,8660,8640,8670,8640,167
20241219,135900,1844244560,8640,8600,8640,8600,770
20241219,135800,1837622480,8600,8600,8600,8600,110
20241219,135700,1836676480,8600,8600,8600,8600,1002
20241219,135600,1828059280,8600,8600,8600,8600,387
20241219,135500,1824731080,8600,8610,8610,8600,520
20241219,135400,1820256890,8610,8610,8610,8600,132
20241219,135300,1819121570,8600,8610,8610,8600,395
20241219,135200,1815724520,8610,8610,8610,8610,51
20241219,135100,1815285410,8610,8610,8610,8590,602
20241219,135000,1810109510,8600,8600,8600,8600,116
20241219,134900,1809111910,8590,8590,8600,8590,72
20241219,134800,1808493130,8590,8590,8600,8590,778
20241219,134700,1801809810,8590,8600,8600,8590,478
20241219,134600,1797700270,8600,8600,8600,8600,320
20241219,134500,1794948270,8610,8610,8610,8610,24
20241219,134400,1794741630,8610,8620,8620,8610,3
20241219,134300,1794715790,8610,8620,8620,8600,1870
20241219,134200,1778627580,8610,8610,8610,8610,495
20241219,134100,1774365630,8620,8630,8630,8620,753
20241219,134000,1767874400,8650,8650,8650,8650,0
20241219,133900,1767874400,8650,8650,8650,8650,60
20241219,133800,1767355400,8650,8640,8650,8640,2
20241219,133700,1767338110,8650,8650,8650,8650,1
20241219,133600,1767329460,8650,8650,8650,8650,7
20241219,133500,1767268910,8650,8650,8650,8650,21
20241219,133400,1767087260,8650,8690,8690,8650,152
20241219,133300,1765766420,8690,8690,8690,8690,496
20241219,133200,1761456180,8690,8660,8690,8660,2151
20241219,133100,1742784270,8660,8630,8660,8590,1229
20241219,133000,1732164140,8650,8640,8650,8640,233
20241219,132900,1730151010,8640,8640,8650,8640,1807
20241219,132800,1714538520,8630,8630,8630,8630,321
20241219,132700,1711768290,8630,8630,8630,8570,5
20241219,132600,1711725200,8630,8610,8630,8610,83
20241219,132500,1711009630,8620,8610,8620,8610,15
20241219,132400,1710880340,8630,8580,8630,8580,100
20241219,132300,1710020550,8570,8580,8580,8570,2089
20241219,132200,1692117460,8580,8580,8620,8580,951
20241219,132100,1683957840,8580,8580,8580,8580,578
20241219,132000,1678998600,8580,8590,8590,8580,2058
20241219,131900,1661326070,8590,8600,8630,8590,633
20241219,131800,1655882450,8600,8590,8600,8590,279
20241219,131700,1653483370,8590,8590,8590,8590,13
20241219,131600,1653371700,8590,8590,8590,8590,0
20241219,131500,1653371700,8590,8590,8590,8590,100
20241219,131400,1652512700,8590,8590,8590,8590,0
20241219,131300,1652512700,8590,8610,8610,8590,323
20241219,131200,1649738070,8590,8590,8590,8590,163
20241219,131100,1648337900,8590,8590,8590,8590,101
20241219,131000,1647470310,8590,8620,8620,8590,2567
20241219,130900,1625375610,8610,8610,8610,8610,0
20241219,130800,1625375610,8610,8610,8610,8610,0
20241219,130700,1625375610,8610,8620,8620,8610,833
20241219,130600,1618198380,8620,8620,8620,8620,0
20241219,130500,1618198380,8620,8620,8620,8610,137
20241219,130400,1617018430,8620,8620,8620,8620,40
20241219,130300,1616673630,8620,8620,8620,8620,6
20241219,130200,1616621910,8620,8620,8620,8620,111
20241219,130100,1615665090,8610,8610,8610,8610,499
20241219,130000,1611368700,8620,8620,8630,8620,577
20241219,125900,1606394760,8640,8640,8640,8640,1
20241219,125800,1606386120,8620,8620,8620,8620,200
20241219,125700,1604662120,8610,8610,8610,8610,0
20241219,125600,1604662120,8610,8610,8610,8610,70
20241219,125500,1604059420,8600,8610,8610,8600,2
20241219,125400,1604042210,8610,8610,8610,8610,104
20241219,125300,1603146770,8610,8610,8610,8610,84
20241219,125200,1602423530,8600,8600,8600,8600,30
20241219,125100,1602165530,8600,8600,8600,8600,0
20241219,125000,1602165530,8600,8610,8610,8600,309
20241219,124900,1599508110,8600,8600,8600,8600,56
20241219,124800,1599026510,8610,8610,8610,8610,425
20241219,124700,1595367260,8610,8610,8610,8610,5
20241219,124600,1595324210,8610,8610,8610,8610,82
20241219,124500,1594618190,8590,8590,8590,8590,4
20241219,124400,1594583830,8600,8600,8600,8600,3
20241219,124300,1594558030,8600,8610,8610,8600,414
20241219,124200,1590994760,8640,8640,8640,8640,0
20241219,124100,1590994760,8640,8620,8640,8620,11
20241219,124000,1590899800,8610,8610,8610,8610,25
20241219,123900,1590684550,8620,8610,8620,8610,12
20241219,123800,1590581130,8620,8620,8620,8620,36
20241219,123700,1590270810,8620,8620,8620,8620,56
20241219,123600,1589788090,8620,8620,8620,8620,10
20241219,123500,1589701890,8610,8610,8610,8610,566
20241219,123400,1584828630,8610,8610,8610,8610,31
20241219,123300,1584561720,8610,8610,8610,8610,90
20241219,123200,1583786820,8610,8610,8610,8610,194
20241219,123100,1582116480,8600,8600,8600,8600,0
20241219,123000,1582116480,8600,8600,8600,8600,0
20241219,122900,1582116480,8600,8620,8620,8600,591
20241219,122800,1577031350,8640,8640,8640,8640,0
20241219,122700,1577031350,8640,8640,8640,8640,0
20241219,122600,1577031350,8640,8640,8640,8640,112
20241219,122500,1576063670,8640,8640,8640,8640,5
20241219,122400,1576020470,8650,8650,8650,8650,0
20241219,122300,1576020470,8650,8630,8650,8600,74
20241219,122200,1575382200,8600,8590,8600,8590,935
20241219,122100,1567350120,8600,8600,8620,8600,345
20241219,122000,1564383100,8600,8600,8600,8600,6
20241219,121900,1564331500,8600,8600,8600,8600,1
20241219,121800,1564322900,8580,8580,8580,8580,0
20241219,121700,1564322900,8580,8580,8580,8580,269
20241219,121600,1562014880,8580,8590,8590,8580,24
20241219,121500,1561808820,8590,8590,8590,8590,73
20241219,121400,1561181750,8590,8590,8590,8580,1022
20241219,121300,1552407770,8600,8600,8600,8600,0
20241219,121200,1552407770,8600,8600,8600,8600,0
20241219,121100,1552407770,8600,8600,8600,8600,301
20241219,121000,1549819170,8600,8600,8610,8600,15
20241219,120900,1549690160,8600,8600,8600,8600,90
20241219,120800,1548916160,8610,8600,8610,8600,12
20241219,120700,1548812950,8590,8610,8610,8590,1051
20241219,120600,1539778650,8610,8610,8610,8610,0
20241219,120500,1539778650,8610,8610,8610,8610,11
20241219,120400,1539683940,8600,8600,8600,8600,9
20241219,120300,1539606540,8600,8600,8600,8600,773
20241219,120200,1532958740,8600,8610,8610,8600,520
20241219,120100,1528482000,8640,8640,8640,8640,5
20241219,120000,1528438800,8660,8660,8660,8660,60
20241219,115900,1527919200,8600,8610,8610,8600,1400
20241219,115800,1515876720,8610,8610,8610,8610,0
20241219,115700,1515876720,8610,8680,8680,8610,500
20241219,115600,1511570320,8680,8650,8680,8650,100
20241219,115500,1510703440,8640,8620,8640,8620,103
20241219,115400,1509814060,8610,8610,8610,8600,85
20241219,115300,1509082220,8610,8650,8660,8610,504
20241219,115200,1504742650,8660,8620,8660,8600,1048
20241219,115100,1495717170,8640,8620,8640,8610,629
20241219,115000,1490297170,8620,8610,8620,8610,43
20241219,114900,1489926930,8610,8620,8620,8610,233
20241219,114800,1487919720,8620,8610,8620,8610,339
20241219,114700,1485000920,8610,8610,8610,8600,135
20241219,114600,1483838720,8610,8610,8610,8610,77
20241219,114500,1483175750,8610,8620,8620,8600,288
20241219,114400,1480697650,8610,8620,8620,8610,21
20241219,114300,1480516650,8620,8610,8640,8610,46
20241219,114200,1480119470,8640,8640,8640,8640,194
20241219,114100,1478443310,8660,8640,8660,8640,20
20241219,114000,1478270450,8660,8640,8660,8640,150
20241219,113900,1476974430,8600,8620,8620,8600,674
20241219,113800,1471173030,8620,8630,8630,8620,149
20241219,113700,1469887560,8680,8680,8680,8680,0
20241219,113600,1469887560,8680,8690,8690,8680,39
20241219,113500,1469548830,8700,8710,8720,8700,358
20241219,113400,1466427800,8720,8720,8720,8720,36
20241219,113300,1466113880,8720,8720,8720,8720,13
20241219,113200,1466000520,8770,8770,8770,8770,0
20241219,113100,1466000520,8770,8760,8770,8760,200
20241219,113000,1464247540,8770,8770,8770,8770,1
20241219,112900,1464238770,8710,8710,8710,8710,248
20241219,112800,1462078690,8710,8720,8720,8710,328
20241219,112700,1459221790,8740,8740,8740,8740,0
20241219,112600,1459221790,8740,8740,8740,8740,0
20241219,112500,1459221790,8740,8740,8740,8740,0
20241219,112400,1459221790,8740,8740,8740,8740,683
20241219,112300,1453252370,8750,8780,8780,8750,389
20241219,112200,1449846270,8790,8790,8790,8790,5
20241219,112100,1449802320,8780,8770,8780,8770,259
20241219,112000,1447528650,8760,8770,8770,8760,844
20241219,111900,1440129770,8770,8770,8770,8770,355
20241219,111800,1437016420,8790,8750,8790,8750,942
20241219,111700,1428740190,8750,8730,8750,8730,2450
20241219,111600,1407330020,8720,8670,8720,8670,332
20241219,111500,1404439120,8660,8650,8660,8650,253
20241219,111400,1402249870,8590,8620,8660,8580,1946
20241219,111300,1385498050,8620,8640,8640,8620,610
20241219,111200,1380239320,8610,8610,8610,8610,702
20241219,111100,1374195100,8600,8610,8610,8600,511
20241219,111000,1369800470,8600,8630,8630,8600,2010
20241219,110900,1352499950,8620,8650,8650,8620,2035
20241219,110800,1334908880,8650,8650,8650,8650,3935
20241219,110700,1300871130,8650,8660,8660,8650,1001
20241219,110600,1292209580,8660,8660,8660,8660,421
20241219,110500,1288563720,8660,8680,8680,8660,1604
20241219,110400,1274673000,8670,8680,8680,8670,1096
20241219,110300,1265168930,8700,8680,8700,8680,6
20241219,110200,1265116830,8680,8680,8680,8680,132
20241219,110100,1263971070,8700,8700,8700,8690,900
20241219,110000,1256145010,8700,8740,8740,8700,31
20241219,105900,1255875070,8740,8700,8740,8700,577
20241219,105800,1250855090,8700,8690,8700,8690,43
20241219,105700,1250481400,8690,8700,8700,8690,293
20241219,105600,1247935210,8690,8700,8700,8690,523
20241219,105500,1243387110,8700,8720,8720,8700,14
20241219,105400,1243265270,8730,8670,8730,8670,58
20241219,105300,1242762290,8670,8700,8740,8670,555
20241219,105200,1237936660,8700,8700,8700,8700,28
20241219,105100,1237693060,8690,8680,8700,8680,219
20241219,105000,1235790850,8680,8680,8680,8670,492
20241219,104900,1231522650,8670,8710,8710,8670,1370
20241219,104800,1219604870,8710,8730,8730,8710,266
20241219,104700,1217285550,8740,8740,8740,8740,18
20241219,104600,1217128230,8740,8720,8740,8720,498
20241219,104500,1212782610,8740,8740,8740,8740,258
20241219,104400,1210527690,8700,8720,8720,8700,438
20241219,104300,1206713870,8710,8710,8710,8710,273
20241219,104200,1204336040,8710,8730,8730,8700,3223
20241219,104100,1176230660,8760,8740,8760,8730,160
20241219,104000,1174833430,8730,8730,8730,8730,476
20241219,103900,1170677950,8740,8750,8750,8740,1224
20241219,103800,1159971860,8760,8750,8760,8750,135
20241219,103700,1158790510,8750,8750,8750,8750,406
20241219,103600,1155238010,8750,8750,8750,8750,310
20241219,103500,1152525510,8750,8750,8750,8750,747
20241219,103400,1145989260,8750,8770,8770,8750,107
20241219,103300,1145052500,8770,8780,8780,8750,2108
20241219,103200,1126584650,8770,8780,8780,8770,41
20241219,103100,1126224870,8780,8770,8780,8770,52
20241219,103000,1125768330,8770,8780,8780,8770,116
20241219,102900,1124751000,8780,8780,8780,8780,14
20241219,102800,1124628080,8780,8780,8780,8780,14
20241219,102700,1124505160,8780,8780,8780,8780,81
20241219,102600,1123793980,8780,8770,8790,8770,77
20241219,102500,1123118420,8770,8770,8770,8770,69
20241219,102400,1122513290,8770,8760,8770,8760,205
20241219,102300,1120715540,8760,8760,8760,8760,413
20241219,102200,1117097660,8760,8770,8770,8760,146
20241219,102100,1115818690,8760,8770,8770,8760,705
20241219,102000,1109639060,8760,8790,8790,8760,2206
20241219,101900,1090304630,8800,8800,8800,8800,2343
20241219,101800,1069686230,8800,8820,8820,8800,6
20241219,101700,1069633410,8800,8810,8820,8800,252
20241219,101600,1067415650,8820,8810,8820,8810,633
20241219,101500,1061838310,8810,8810,8810,8810,196
20241219,101400,1060111550,8810,8840,8840,8810,2014
20241219,101300,1042355170,8840,8840,8840,8820,354
20241219,101200,1039232290,8840,8820,8850,8820,279
20241219,101100,1036770690,8870,8870,8870,8820,113
20241219,101000,1035773500,8820,8870,8870,8820,17
20241219,100900,1035623060,8870,8840,8880,8820,2363
20241219,100800,1014765870,8830,8840,8840,8830,1030
20241219,100700,1005660840,8850,8850,8850,8850,261
20241219,100600,1003350990,8850,8850,8850,8850,300
20241219,100500,1000695990,8850,8860,8890,8850,14
20241219,100400,1000571950,8860,8850,8860,8850,24
20241219,100300,1000359460,8860,8850,8860,8850,110
20241219,100200,999384870,8850,8860,8860,8850,111
20241219,100100,998401510,8850,8850,8850,8850,104
20241219,100000,997481110,8860,8850,8890,8830,101
20241219,095900,996586520,8840,8850,8850,8840,104
20241219,095800,995667060,8860,8840,8860,8840,136
20241219,095700,994464800,8840,8850,8860,8840,324
20241219,095600,991598170,8860,8860,8860,8850,253
20241219,095500,989356600,8860,8860,8860,8850,324
20241219,095400,986485970,8840,8860,8860,8840,1540
20241219,095300,972861830,8860,8850,8860,8850,4
20241219,095200,972826400,8850,8850,8860,8850,253
20241219,095100,970586840,8860,8860,8860,8850,162
20241219,095000,969151880,8870,8860,8880,8860,245
20241219,094900,966980970,8880,8880,8880,8880,415
20241219,094800,963295770,8890,8880,8890,8880,333
20241219,094700,960336840,8880,8890,8890,8850,54
20241219,094600,959856830,8890,8860,8890,8860,782
20241219,094500,952911250,8850,8860,8860,8850,123
20241219,094400,951821520,8830,8880,8890,8830,1261
20241219,094300,940647980,8880,8830,8880,8820,553
20241219,094200,935756220,8830,8820,8840,8800,429
20241219,094100,931970210,8830,8760,8830,8760,1450
20241219,094000,919232610,8760,8810,8810,8760,4727
20241219,093900,877662680,8850,8850,8850,8850,2
20241219,093800,877644980,8860,8770,8860,8730,6380
20241219,093700,821743000,8780,8880,8880,8780,9790
20241219,093600,735586780,8830,8830,8830,8820,268
20241219,093500,733220420,8880,8850,8880,8820,288
20241219,093400,730677860,8900,8850,8900,8820,3797
20241219,093300,696930080,8850,8840,8850,8840,693
20241219,093200,690803940,8840,8820,8850,8820,4093
20241219,093100,654581920,8820,8820,8820,8810,461
20241219,093000,650516010,8810,8850,8850,8810,187
20241219,092900,648866570,8850,8830,8850,8810,1947
20241219,092800,631705850,8850,8830,8850,8830,36
20241219,092700,631387730,8830,8850,8850,8830,1768
20241219,092600,615764830,8850,8930,8950,8840,4037
20241219,092500,579927880,8900,8930,8930,8900,8
20241219,092400,579856620,8940,8920,8940,8920,1210
20241219,092300,569051900,8920,8860,8930,8860,397
20241219,092200,565533850,8860,8810,8860,8800,195
20241219,092100,563816460,8790,8920,8950,8790,4695
20241219,092000,522351100,8960,8920,8960,8920,68
20241219,091900,521743020,8920,9000,9000,8910,601
20241219,091800,516364260,9000,9010,9010,9000,105
20241219,091700,515418270,9020,9030,9030,9020,96
20241219,091600,514551590,8960,9020,9040,8960,1731
20241219,091500,498941760,9020,8890,9020,8890,2542
20241219,091400,476201810,8850,8840,8880,8840,1314
20241219,091300,464548150,8840,8840,8850,8820,2826
20241219,091200,439585610,8840,8850,8860,8840,368
20241219,091100,436328120,8860,8860,8880,8850,897
20241219,091000,428380900,8840,8840,8860,8780,5287
20241219,090900,381781530,8840,8890,8890,8840,1543
20241219,090800,368103350,8890,8930,8930,8860,2158
20241219,090700,348923100,8930,8930,8930,8900,1552
20241219,090600,335101510,8930,8950,9010,8890,3642
20241219,090500,302627250,8950,8950,9060,8940,849
20241219,090400,295016750,9040,9100,9150,8960,7247
20241219,090300,229509490,9100,9230,9250,9100,11616
20241219,090200,122705490,9200,9080,9270,9080,6389
20241219,090100,63892450,9090,8930,9090,8910,2931
20241219,090000,37484310,8910,8820,8910,8770,4034