KissMeData/099430/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,200900,10665983860,7570,7570,7570,7570,26305
20241219,200800,10665983860,7570,7570,7570,7570,0
20241219,200700,10665983860,7570,7570,7570,7570,0
20241219,200600,10665983860,7570,7570,7570,7570,0
20241219,200500,10665983860,7570,7570,7570,7570,0
20241219,200400,10665983860,7570,7570,7570,7570,0
20241219,200300,10665983860,7570,7570,7570,7570,0
20241219,200200,10665983860,7570,7570,7570,7570,0
20241219,200100,10665983860,7570,7570,7570,7570,0
20241219,200000,10665983860,7570,7570,7570,7570,0
20241219,195900,10665983860,7570,7570,7570,7570,0
20241219,195800,10665983860,7570,7570,7570,7570,0
20241219,195700,10665983860,7570,7570,7570,7570,0
20241219,195600,10665983860,7570,7570,7570,7570,0
20241219,195500,10665983860,7570,7570,7570,7570,0
20241219,195400,10665983860,7570,7570,7570,7570,0
20241219,195300,10665983860,7570,7570,7570,7570,0
20241219,195200,10665983860,7570,7570,7570,7570,0
20241219,195100,10665983860,7570,7570,7570,7570,0
20241219,195000,10665983860,7570,7570,7570,7570,0
20241219,194900,10665983860,7570,7570,7570,7570,0
20241219,194800,10665983860,7570,7570,7570,7570,0
20241219,194700,10665983860,7570,7570,7570,7570,0
20241219,194600,10665983860,7570,7570,7570,7570,0
20241219,194500,10665983860,7570,7570,7570,7570,0
20241219,194400,10665983860,7570,7570,7570,7570,0
20241219,194300,10665983860,7570,7570,7570,7570,0
20241219,194200,10665983860,7570,7570,7570,7570,0
20241219,194100,10665983860,7570,7570,7570,7570,0
20241219,194000,10665983860,7570,7570,7570,7570,0
20241219,193900,10665983860,7570,7570,7570,7570,26305
20241219,193800,10665983860,7570,7570,7570,7570,0
20241219,193700,10665983860,7570,7570,7570,7570,0
20241219,193600,10665983860,7570,7570,7570,7570,0
20241219,193500,10665983860,7570,7570,7570,7570,0
20241219,193400,10665983860,7570,7570,7570,7570,0
20241219,193300,10665983860,7570,7570,7570,7570,0
20241219,193200,10665983860,7570,7570,7570,7570,0
20241219,193100,10665983860,7570,7570,7570,7570,0
20241219,193000,10665983860,7570,7570,7570,7570,0
20241219,192900,10665983860,7570,7570,7570,7570,0
20241219,192800,10665983860,7570,7570,7570,7570,0
20241219,192700,10665983860,7570,7570,7570,7570,0
20241219,192600,10665983860,7570,7570,7570,7570,0
20241219,192500,10665983860,7570,7570,7570,7570,0
20241219,192400,10665983860,7570,7570,7570,7570,0
20241219,192300,10665983860,7570,7570,7570,7570,0
20241219,192200,10665983860,7570,7570,7570,7570,0
20241219,192100,10665983860,7570,7570,7570,7570,0
20241219,192000,10665983860,7570,7570,7570,7570,0
20241219,191900,10665983860,7570,7570,7570,7570,0
20241219,191800,10665983860,7570,7570,7570,7570,0
20241219,191700,10665983860,7570,7570,7570,7570,0
20241219,191600,10665983860,7570,7570,7570,7570,0
20241219,191500,10665983860,7570,7570,7570,7570,0
20241219,191400,10665983860,7570,7570,7570,7570,0
20241219,191300,10665983860,7570,7570,7570,7570,0
20241219,191200,10665983860,7570,7570,7570,7570,0
20241219,191100,10665983860,7570,7570,7570,7570,0
20241219,191000,10665983860,7570,7570,7570,7570,0
20241219,190900,10665983860,7570,7570,7570,7570,26305
20241219,190800,10665983860,7570,7570,7570,7570,0
20241219,190700,10665983860,7570,7570,7570,7570,0
20241219,190600,10665983860,7570,7570,7570,7570,0
20241219,190500,10665983860,7570,7570,7570,7570,0
20241219,190400,10665983860,7570,7570,7570,7570,0
20241219,190300,10665983860,7570,7570,7570,7570,0
20241219,190200,10665983860,7570,7570,7570,7570,0
20241219,190100,10665983860,7570,7570,7570,7570,0
20241219,190000,10665983860,7570,7570,7570,7570,0
20241219,185900,10665983860,7570,7570,7570,7570,0
20241219,185800,10665983860,7570,7570,7570,7570,0
20241219,185700,10665983860,7570,7570,7570,7570,0
20241219,185600,10665983860,7570,7570,7570,7570,0
20241219,185500,10665983860,7570,7570,7570,7570,0
20241219,185400,10665983860,7570,7570,7570,7570,0
20241219,185300,10665983860,7570,7570,7570,7570,0
20241219,185200,10665983860,7570,7570,7570,7570,0
20241219,185100,10665983860,7570,7570,7570,7570,0
20241219,185000,10665983860,7570,7570,7570,7570,0
20241219,184900,10665983860,7570,7570,7570,7570,0
20241219,184800,10665983860,7570,7570,7570,7570,0
20241219,184700,10665983860,7570,7570,7570,7570,0
20241219,184600,10665983860,7570,7570,7570,7570,0
20241219,184500,10665983860,7570,7570,7570,7570,0
20241219,184400,10665983860,7570,7570,7570,7570,0
20241219,184300,10665983860,7570,7570,7570,7570,0
20241219,184200,10665983860,7570,7570,7570,7570,0
20241219,184100,10665983860,7570,7570,7570,7570,0
20241219,184000,10665983860,7570,7570,7570,7570,0
20241219,183900,10665983860,7570,7570,7570,7570,26305
20241219,183800,10665983860,7570,7570,7570,7570,0
20241219,183700,10665983860,7570,7570,7570,7570,0
20241219,183600,10665983860,7570,7570,7570,7570,0
20241219,183500,10665983860,7570,7570,7570,7570,0
20241219,183400,10665983860,7570,7570,7570,7570,0
20241219,183300,10665983860,7570,7570,7570,7570,0
20241219,183200,10665983860,7570,7570,7570,7570,0
20241219,183100,10665983860,7570,7570,7570,7570,0
20241219,183000,10665983860,7570,7570,7570,7570,0
20241219,182900,10665983860,7570,7570,7570,7570,0
20241219,182800,10665983860,7570,7570,7570,7570,0
20241219,182700,10665983860,7570,7570,7570,7570,0
20241219,182600,10665983860,7570,7570,7570,7570,0
20241219,182500,10665983860,7570,7570,7570,7570,0
20241219,182400,10665983860,7570,7570,7570,7570,0
20241219,182300,10665983860,7570,7570,7570,7570,0
20241219,182200,10665983860,7570,7570,7570,7570,0
20241219,182100,10665983860,7570,7570,7570,7570,0
20241219,182000,10665983860,7570,7570,7570,7570,0
20241219,181900,10665983860,7570,7570,7570,7570,0
20241219,181800,10665983860,7570,7570,7570,7570,0
20241219,181700,10665983860,7570,7570,7570,7570,0
20241219,181600,10665983860,7570,7570,7570,7570,0
20241219,181500,10665983860,7570,7570,7570,7570,0
20241219,181400,10665983860,7570,7570,7570,7570,0
20241219,181300,10665983860,7570,7570,7570,7570,0
20241219,181200,10665983860,7570,7570,7570,7570,0
20241219,181100,10665983860,7570,7570,7570,7570,0
20241219,181000,10665983860,7570,7570,7570,7570,0
20241219,180900,10665983860,7570,7570,7570,7570,26305
20241219,180800,10665983860,7570,7570,7570,7570,0
20241219,180700,10665983860,7570,7570,7570,7570,0
20241219,180600,10665983860,7570,7570,7570,7570,0
20241219,180500,10665983860,7570,7570,7570,7570,0
20241219,180400,10665983860,7570,7570,7570,7570,0
20241219,180300,10665983860,7570,7570,7570,7570,0
20241219,180200,10665983860,7570,7570,7570,7570,0
20241219,180100,10665983860,7570,7570,7570,7570,0
20241219,180000,10665983860,7570,7570,7570,7570,0
20241219,175900,10665983860,7570,7570,7570,7570,0
20241219,175800,10665983860,7570,7570,7570,7570,0
20241219,175700,10665983860,7570,7570,7570,7570,0
20241219,175600,10665983860,7570,7570,7570,7570,0
20241219,175500,10665983860,7570,7570,7570,7570,0
20241219,175400,10665983860,7570,7570,7570,7570,0
20241219,175300,10665983860,7570,7570,7570,7570,0
20241219,175200,10665983860,7570,7570,7570,7570,0
20241219,175100,10665983860,7570,7570,7570,7570,0
20241219,175000,10665983860,7570,7570,7570,7570,0
20241219,174900,10665983860,7570,7570,7570,7570,0
20241219,174800,10665983860,7570,7570,7570,7570,0
20241219,174700,10665983860,7570,7570,7570,7570,0
20241219,174600,10665983860,7570,7570,7570,7570,0
20241219,174500,10665983860,7570,7570,7570,7570,0
20241219,174400,10665983860,7570,7570,7570,7570,0
20241219,174300,10665983860,7570,7570,7570,7570,0
20241219,174200,10665983860,7570,7570,7570,7570,0
20241219,174100,10665983860,7570,7570,7570,7570,0
20241219,174000,10665983860,7570,7570,7570,7570,0
20241219,173900,10665983860,7570,7570,7570,7570,26305
20241219,173800,10665983860,7570,7570,7570,7570,0
20241219,173700,10665983860,7570,7570,7570,7570,0
20241219,173600,10665983860,7570,7570,7570,7570,0
20241219,173500,10665983860,7570,7570,7570,7570,0
20241219,173400,10665983860,7570,7570,7570,7570,0
20241219,173300,10665983860,7570,7570,7570,7570,0
20241219,173200,10665983860,7570,7570,7570,7570,0
20241219,173100,10665983860,7570,7570,7570,7570,0
20241219,173000,10665983860,7570,7570,7570,7570,0
20241219,172900,10665983860,7570,7570,7570,7570,0
20241219,172800,10665983860,7570,7570,7570,7570,0
20241219,172700,10665983860,7570,7570,7570,7570,0
20241219,172600,10665983860,7570,7570,7570,7570,0
20241219,172500,10665983860,7570,7570,7570,7570,0
20241219,172400,10665983860,7570,7570,7570,7570,0
20241219,172300,10665983860,7570,7570,7570,7570,0
20241219,172200,10665983860,7570,7570,7570,7570,0
20241219,172100,10665983860,7570,7570,7570,7570,0
20241219,172000,10665983860,7570,7570,7570,7570,0
20241219,171900,10665983860,7570,7570,7570,7570,0
20241219,171800,10665983860,7570,7570,7570,7570,0
20241219,171700,10665983860,7570,7570,7570,7570,0
20241219,171600,10665983860,7570,7570,7570,7570,0
20241219,171500,10665983860,7570,7570,7570,7570,0
20241219,171400,10665983860,7570,7570,7570,7570,0
20241219,171300,10665983860,7570,7570,7570,7570,0
20241219,171200,10665983860,7570,7570,7570,7570,0
20241219,171100,10665983860,7570,7570,7570,7570,0
20241219,171000,10665983860,7570,7570,7570,7570,0
20241219,170900,10665983860,7570,7570,7570,7570,26305
20241219,170800,10665983860,7570,7570,7570,7570,0
20241219,170700,10665983860,7570,7570,7570,7570,0
20241219,170600,10665983860,7570,7570,7570,7570,0
20241219,170500,10665983860,7570,7570,7570,7570,0
20241219,170400,10665983860,7570,7570,7570,7570,0
20241219,170300,10665983860,7570,7570,7570,7570,0
20241219,170200,10665983860,7570,7570,7570,7570,0
20241219,170100,10665983860,7570,7570,7570,7570,0
20241219,170000,10665983860,7570,7570,7570,7570,0
20241219,165900,10665983860,7570,7570,7570,7570,0
20241219,165800,10665983860,7570,7570,7570,7570,0
20241219,165700,10665983860,7570,7570,7570,7570,0
20241219,165600,10665983860,7570,7570,7570,7570,0
20241219,165500,10665983860,7570,7570,7570,7570,0
20241219,165400,10665983860,7570,7570,7570,7570,0
20241219,165300,10665983860,7570,7570,7570,7570,0
20241219,165200,10665983860,7570,7570,7570,7570,0
20241219,165100,10665983860,7570,7570,7570,7570,0
20241219,165000,10665983860,7570,7570,7570,7570,0
20241219,164900,10665983860,7570,7570,7570,7570,0
20241219,164800,10665983860,7570,7570,7570,7570,0
20241219,164700,10665983860,7570,7570,7570,7570,0
20241219,164600,10665983860,7570,7570,7570,7570,0
20241219,164500,10665983860,7570,7570,7570,7570,0
20241219,164400,10665983860,7570,7570,7570,7570,0
20241219,164300,10665983860,7570,7570,7570,7570,0
20241219,164200,10665983860,7570,7570,7570,7570,0
20241219,164100,10665983860,7570,7570,7570,7570,0
20241219,164000,10665983860,7570,7570,7570,7570,0
20241219,163900,10665983860,7570,7570,7570,7570,26305
20241219,163800,10665983860,7570,7570,7570,7570,0
20241219,163700,10665983860,7570,7570,7570,7570,0
20241219,163600,10665983860,7570,7570,7570,7570,0
20241219,163500,10665983860,7570,7570,7570,7570,0
20241219,163400,10665983860,7570,7570,7570,7570,0
20241219,163300,10665983860,7570,7570,7570,7570,0
20241219,163200,10665983860,7570,7570,7570,7570,0
20241219,163100,10665983860,7570,7570,7570,7570,0
20241219,163000,10665983860,7570,7570,7570,7570,0
20241219,162900,10665983860,7570,7570,7570,7570,0
20241219,162800,10665983860,7570,7570,7570,7570,0
20241219,162700,10665983860,7570,7570,7570,7570,0
20241219,162600,10665983860,7570,7570,7570,7570,0
20241219,162500,10665983860,7570,7570,7570,7570,0
20241219,162400,10665983860,7570,7570,7570,7570,0
20241219,162300,10665983860,7570,7570,7570,7570,0
20241219,162200,10665983860,7570,7570,7570,7570,0
20241219,162100,10665983860,7570,7570,7570,7570,0
20241219,162000,10665983860,7570,7570,7570,7570,0
20241219,161900,10665983860,7570,7570,7570,7570,0
20241219,161800,10665983860,7570,7570,7570,7570,0
20241219,161700,10665983860,7570,7570,7570,7570,0
20241219,161600,10665983860,7570,7570,7570,7570,0
20241219,161500,10665983860,7570,7570,7570,7570,0
20241219,161400,10665983860,7570,7570,7570,7570,0
20241219,161300,10665983860,7570,7570,7570,7570,0
20241219,161200,10665983860,7570,7570,7570,7570,0
20241219,161100,10665983860,7570,7570,7570,7570,0
20241219,161000,10665983860,7570,7570,7570,7570,0
20241219,160900,10665983860,7570,7570,7570,7570,26305
20241219,160800,10665983860,7570,7570,7570,7570,0
20241219,160700,10665983860,7570,7570,7570,7570,0
20241219,160600,10665983860,7570,7570,7570,7570,0
20241219,160500,10665983860,7570,7570,7570,7570,0
20241219,160400,10665983860,7570,7570,7570,7570,0
20241219,160300,10665983860,7570,7570,7570,7570,0
20241219,160200,10665983860,7570,7570,7570,7570,0
20241219,160100,10665983860,7570,7570,7570,7570,0
20241219,160000,10665983860,7570,7570,7570,7570,0
20241219,155900,10665983860,7570,7570,7570,7570,0
20241219,155800,10665983860,7570,7570,7570,7570,0
20241219,155700,10665983860,7570,7570,7570,7570,0
20241219,155600,10665983860,7570,7570,7570,7570,0
20241219,155500,10665983860,7570,7570,7570,7570,0
20241219,155400,10665983860,7570,7570,7570,7570,0
20241219,155300,10665983860,7570,7570,7570,7570,0
20241219,155200,10665983860,7570,7570,7570,7570,0
20241219,155100,10665983860,7570,7570,7570,7570,0
20241219,155000,10665983860,7570,7570,7570,7570,0
20241219,154900,10665983860,7570,7570,7570,7570,0
20241219,154800,10665983860,7570,7570,7570,7570,0
20241219,154700,10665983860,7570,7570,7570,7570,0
20241219,154600,10665983860,7570,7570,7570,7570,0
20241219,154500,10665983860,7570,7570,7570,7570,0
20241219,154400,10665983860,7570,7570,7570,7570,0
20241219,154300,10665983860,7570,7570,7570,7570,0
20241219,154200,10665983860,7570,7570,7570,7570,0
20241219,154100,10665983860,7570,7570,7570,7570,0
20241219,154000,10665983860,7570,7570,7570,7570,0
20241219,153900,10665983860,7570,7570,7570,7570,26305
20241219,153800,10665983860,7570,7570,7570,7570,0
20241219,153700,10665983860,7570,7570,7570,7570,0
20241219,153600,10665983860,7570,7570,7570,7570,0
20241219,153500,10665983860,7570,7570,7570,7570,0
20241219,153400,10665983860,7570,7570,7570,7570,0
20241219,153300,10665983860,7570,7570,7570,7570,0
20241219,153200,10665983860,7570,7570,7570,7570,0
20241219,153100,10665983860,7570,7570,7570,7570,0
20241219,153000,10665983860,7570,7570,7570,7570,26305
20241219,152900,10466855010,7530,7530,7530,7530,0
20241219,152800,10466855010,7530,7530,7530,7530,0
20241219,152700,10466855010,7530,7530,7530,7530,0
20241219,152600,10466855010,7530,7530,7530,7530,0
20241219,152500,10466855010,7530,7530,7530,7530,0
20241219,152400,10466855010,7530,7530,7530,7530,0
20241219,152300,10466855010,7530,7530,7530,7530,0
20241219,152200,10466855010,7530,7530,7530,7530,0
20241219,152100,10466855010,7530,7530,7530,7530,0
20241219,152000,10466855010,7530,7530,7530,7530,0
20241219,151900,10466855010,7530,7540,7560,7520,7770
20241219,151800,10408337260,7550,7540,7560,7530,4087
20241219,151700,10377523860,7560,7580,7580,7540,5839
20241219,151600,10333420930,7580,7570,7580,7570,3178
20241219,151500,10309363440,7570,7570,7580,7570,2181
20241219,151400,10292835930,7560,7560,7580,7560,4621
20241219,151300,10257873640,7550,7550,7560,7540,1263
20241219,151200,10248344900,7560,7550,7560,7540,3522
20241219,151100,10221751700,7540,7540,7550,7530,2009
20241219,151000,10206606660,7540,7560,7560,7530,3670
20241219,150900,10178926810,7560,7560,7560,7540,1950
20241219,150800,10164186850,7550,7560,7560,7540,3870
20241219,150700,10134992180,7560,7570,7570,7550,2337
20241219,150600,10117338460,7570,7560,7570,7550,1492
20241219,150500,10106047220,7560,7560,7570,7550,722
20241219,150400,10100588050,7560,7580,7580,7550,1398
20241219,150300,10090018800,7580,7580,7580,7540,3824
20241219,150200,10061124810,7580,7560,7580,7550,2113
20241219,150100,10045151050,7560,7570,7580,7550,2655
20241219,150000,10025071390,7570,7570,7580,7560,2838
20241219,145900,10003592090,7570,7560,7580,7560,1749
20241219,145800,9990345070,7580,7550,7580,7540,2555
20241219,145700,9971043780,7560,7570,7570,7550,6668
20241219,145600,9920669660,7570,7590,7590,7570,1320
20241219,145500,9910670310,7580,7570,7580,7560,3247
20241219,145400,9886079610,7570,7580,7580,7560,1946
20241219,145300,9871358730,7580,7560,7580,7550,2229
20241219,145200,9854483890,7560,7560,7580,7550,2827
20241219,145100,9833121580,7560,7580,7580,7550,2636
20241219,145000,9813200640,7580,7590,7590,7560,3928
20241219,144900,9783449490,7590,7600,7600,7570,914
20241219,144800,9776508150,7600,7600,7600,7570,791
20241219,144700,9770503060,7600,7610,7610,7550,2275
20241219,144600,9753255760,7580,7550,7650,7550,18358
20241219,144500,9613428580,7550,7530,7550,7520,4111
20241219,144400,9582464690,7530,7580,7580,7530,7854
20241219,144300,9523218970,7580,7600,7600,7530,11206
20241219,144200,9438466510,7600,7590,7610,7580,5244
20241219,144100,9398657430,7600,7600,7610,7600,2149
20241219,144000,9382323000,7590,7600,7610,7590,3039
20241219,143900,9359240710,7590,7610,7610,7590,3222
20241219,143800,9334748400,7610,7600,7610,7600,2030
20241219,143700,9319306400,7600,7610,7630,7600,4565
20241219,143600,9284555420,7610,7610,7620,7600,825
20241219,143500,9278277160,7620,7600,7630,7590,8274
20241219,143400,9215339770,7610,7600,7610,7600,1971
20241219,143300,9200357980,7600,7590,7620,7580,8015
20241219,143200,9139544800,7580,7620,7620,7580,13905
20241219,143100,9033868850,7630,7620,7630,7620,1512
20241219,143000,9022340050,7620,7610,7630,7610,2639
20241219,142900,9002235320,7610,7620,7630,7610,2386
20241219,142800,8984050900,7630,7600,7630,7600,3265
20241219,142700,8959179270,7610,7630,7630,7600,2582
20241219,142600,8939505690,7620,7620,7630,7610,1299
20241219,142500,8929602730,7630,7650,7650,7610,3047
20241219,142400,8906358380,7650,7630,7650,7620,2931
20241219,142300,8883970420,7620,7620,7630,7620,1187
20241219,142200,8874919510,7630,7640,7650,7620,3146
20241219,142100,8850908950,7650,7640,7650,7630,1256
20241219,142000,8841316060,7650,7640,7650,7630,1396
20241219,141900,8830639930,7640,7620,7640,7610,4354
20241219,141800,8797417850,7620,7630,7640,7620,2899
20241219,141700,8775282530,7640,7630,7640,7620,1271
20241219,141600,8765582110,7620,7600,7640,7600,772
20241219,141500,8759689800,7600,7600,7650,7590,1267
20241219,141400,8750049750,7600,7660,7670,7590,5026
20241219,141300,8711759400,7670,7660,7670,7660,2516
20241219,141200,8692482740,7670,7680,7680,7660,3672
20241219,141100,8664304910,7690,7680,7690,7670,4073
20241219,141000,8633039760,7680,7680,7680,7660,7646
20241219,140900,8574337440,7680,7630,7680,7610,3826
20241219,140800,8545017220,7630,7650,7660,7610,7845
20241219,140700,8485157440,7650,7650,7650,7640,1354
20241219,140600,8474800870,7650,7640,7650,7630,1476
20241219,140500,8463529580,7650,7650,7650,7630,5457
20241219,140400,8421855130,7640,7640,7650,7640,2711
20241219,140300,8401122710,7630,7650,7650,7630,4670
20241219,140200,8365437920,7650,7640,7660,7630,7797
20241219,140100,8305740790,7640,7660,7660,7630,3218
20241219,140000,8281133410,7660,7680,7680,7620,7850
20241219,135900,8221049730,7680,7660,7700,7660,34514
20241219,135800,7955854130,7660,7640,7670,7590,22297
20241219,135700,7785630000,7640,7580,7640,7560,47429
20241219,135600,7425104950,7580,7530,7580,7530,13605
20241219,135500,7322258270,7540,7540,7540,7530,3312
20241219,135400,7297287850,7540,7530,7540,7520,2048
20241219,135300,7281850790,7530,7530,7540,7530,1881
20241219,135200,7267680880,7540,7540,7550,7520,8555
20241219,135100,7203146190,7520,7520,7540,7520,1508
20241219,135000,7191793260,7530,7530,7530,7500,884
20241219,134900,7185144020,7530,7530,7540,7500,11510
20241219,134800,7098717610,7530,7530,7540,7520,4493
20241219,134700,7064890740,7530,7530,7530,7520,3271
20241219,134600,7040261320,7530,7530,7530,7520,3271
20241219,134500,7015636500,7530,7510,7530,7510,3676
20241219,134400,6987966070,7510,7510,7520,7500,1674
20241219,134300,6975388600,7510,7510,7520,7500,3135
20241219,134200,6951823740,7510,7510,7520,7500,3758
20241219,134100,6923585010,7520,7510,7520,7500,3397
20241219,134000,6898079540,7510,7530,7530,7490,14692
20241219,133900,6787873120,7530,7530,7530,7520,3841
20241219,133800,6758977070,7530,7540,7540,7520,4913
20241219,133700,6721952960,7540,7520,7540,7520,1679
20241219,133600,6709306710,7530,7520,7540,7510,8060
20241219,133500,6648618540,7520,7530,7530,7510,4423
20241219,133400,6615338590,7520,7510,7520,7500,8218
20241219,133300,6553561140,7500,7500,7510,7500,4420
20241219,133200,6520377180,7500,7490,7500,7490,3769
20241219,133100,6492111080,7490,7480,7500,7480,823
20241219,133000,6485947040,7490,7480,7500,7480,1131
20241219,132900,6477473160,7480,7500,7500,7480,1037
20241219,132800,6469708220,7490,7480,7490,7480,2362
20241219,132700,6452024040,7480,7490,7490,7480,797
20241219,132600,6446059680,7490,7490,7490,7480,2531
20241219,132500,6427109470,7490,7490,7510,7490,1129
20241219,132400,6418642390,7500,7490,7500,7490,1055
20241219,132300,6410731260,7490,7490,7510,7490,1513
20241219,132200,6399378540,7510,7500,7510,7490,1652
20241219,132100,6386983460,7500,7480,7500,7480,7193
20241219,132000,6333055090,7490,7490,7490,7470,2418
20241219,131900,6314957910,7500,7500,7500,7480,6190
20241219,131800,6268580130,7500,7460,7500,7460,26650
20241219,131700,6068899860,7490,7480,7490,7460,3030
20241219,131600,6046231710,7490,7470,7490,7460,8635
20241219,131500,5981665090,7470,7460,7470,7460,952
20241219,131400,5974558420,7460,7460,7460,7460,197
20241219,131300,5973088800,7470,7460,7470,7460,978
20241219,131200,5965788660,7460,7470,7470,7460,565
20241219,131100,5961570580,7460,7460,7470,7460,388
20241219,131000,5958673580,7470,7460,7470,7460,948
20241219,130900,5951594540,7460,7480,7480,7450,7339
20241219,130800,5896777270,7490,7480,7490,7480,4969
20241219,130700,5859598280,7480,7470,7480,7470,723
20241219,130600,5854192510,7480,7460,7480,7450,3803
20241219,130500,5825794570,7460,7450,7460,7450,1615
20241219,130400,5813753850,7460,7450,7460,7450,339
20241219,130300,5811225800,7460,7450,7460,7450,511
20241219,130200,5807418760,7460,7440,7460,7440,429
20241219,130100,5804220390,7440,7460,7470,7440,1252
20241219,130000,5794894830,7470,7460,7470,7440,2643
20241219,125900,5775180950,7460,7440,7470,7440,13144
20241219,125800,5677211620,7430,7430,7450,7430,986
20241219,125700,5669876290,7430,7420,7440,7420,864
20241219,125600,5663454340,7420,7410,7430,7410,1276
20241219,125500,5653975460,7420,7420,7430,7410,34
20241219,125400,5653723100,7380,7430,7430,7380,8318
20241219,125300,5592115490,7440,7430,7440,7430,312
20241219,125200,5589794770,7430,7440,7440,7430,3093
20241219,125100,5566804670,7440,7440,7440,7430,1247
20241219,125000,5557534970,7440,7440,7440,7430,1593
20241219,124900,5545684660,7430,7430,7440,7430,370
20241219,124800,5542933090,7440,7430,7440,7430,1536
20241219,124700,5531509930,7430,7430,7440,7430,313
20241219,124600,5529184250,7430,7410,7430,7410,4349
20241219,124500,5496885610,7410,7410,7420,7410,721
20241219,124400,5491540330,7410,7420,7420,7410,390
20241219,124300,5488647930,7420,7400,7420,7400,144
20241219,124200,5487580840,7410,7410,7410,7400,706
20241219,124100,5482353190,7410,7390,7410,7390,418
20241219,124000,5479259530,7400,7400,7420,7400,575
20241219,123900,5475001080,7400,7400,7400,7380,2135
20241219,123800,5459207530,7400,7400,7400,7380,342
20241219,123700,5456677730,7400,7400,7400,7380,345
20241219,123600,5454125770,7400,7420,7430,7390,909
20241219,123500,5447383850,7420,7410,7420,7410,1627
20241219,123400,5435321780,7410,7410,7410,7400,334
20241219,123300,5432848140,7420,7400,7420,7400,255
20241219,123200,5430958910,7400,7400,7410,7400,110
20241219,123100,5430144820,7400,7410,7410,7380,1126
20241219,123000,5421813020,7410,7400,7410,7400,488
20241219,122900,5418198060,7400,7410,7410,7400,1802
20241219,122800,5404848590,7400,7400,7420,7400,718
20241219,122700,5399528380,7400,7410,7420,7400,367
20241219,122600,5396809950,7410,7410,7410,7400,92
20241219,122500,5396128250,7410,7410,7420,7400,568
20241219,122400,5391921290,7410,7420,7420,7410,459
20241219,122300,5388516830,7410,7420,7430,7410,119
20241219,122200,5387634510,7410,7360,7450,7360,17444
20241219,122100,5258214940,7370,7380,7380,7370,433
20241219,122000,5255021250,7370,7380,7380,7370,1296
20241219,121900,5245460230,7370,7390,7390,7370,570
20241219,121800,5241255830,7380,7380,7380,7370,212
20241219,121700,5239692270,7380,7380,7390,7370,1180
20241219,121600,5230993720,7370,7380,7390,7370,590
20241219,121500,5226642910,7370,7370,7370,7360,1113
20241219,121400,5218440410,7370,7390,7410,7360,264
20241219,121300,5216489520,7370,7390,7400,7360,3282
20241219,121200,5192278670,7400,7400,7410,7400,277
20241219,121100,5190228780,7390,7390,7390,7390,191
20241219,121000,5188817290,7400,7400,7410,7390,504
20241219,120900,5185087600,7390,7400,7410,7390,814
20241219,120800,5179065410,7400,7410,7410,7400,284
20241219,120700,5176961310,7420,7420,7440,7410,1083
20241219,120600,5168916700,7410,7400,7410,7400,155
20241219,120500,5167768540,7420,7400,7430,7400,656
20241219,120400,5162908410,7400,7420,7440,7400,2184
20241219,120300,5146670180,7420,7410,7420,7400,675
20241219,120200,5141664560,7410,7410,7410,7400,452
20241219,120100,5138318020,7410,7420,7430,7410,5338
20241219,120000,5098699620,7400,7420,7430,7390,1213
20241219,115900,5089705930,7420,7390,7420,7390,5109
20241219,115800,5051841120,7390,7390,7400,7390,384
20241219,115700,5049000880,7390,7380,7400,7380,166
20241219,115600,5047774060,7380,7390,7390,7380,504
20241219,115500,5044049870,7390,7390,7400,7390,313
20241219,115400,5041734230,7390,7380,7400,7380,335
20241219,115300,5039257030,7380,7380,7390,7370,698
20241219,115200,5034103270,7380,7380,7390,7380,103
20241219,115100,5033343040,7370,7380,7380,7360,221
20241219,115000,5031713930,7390,7400,7410,7380,524
20241219,114900,5027842840,7400,7370,7400,7370,7709
20241219,114800,4970804400,7360,7360,7360,7360,350
20241219,114700,4968228400,7360,7360,7370,7360,271
20241219,114600,4966231280,7360,7360,7380,7360,702
20241219,114500,4961059600,7380,7360,7380,7360,593
20241219,114400,4956686810,7370,7390,7390,7360,384
20241219,114300,4953855340,7360,7380,7390,7360,486
20241219,114200,4950268040,7380,7360,7390,7360,349
20241219,114100,4947692760,7360,7390,7400,7360,686
20241219,114000,4942636290,7380,7340,7400,7340,3568
20241219,113900,4916307500,7340,7360,7370,7340,735
20241219,113800,4910899070,7360,7370,7370,7360,470
20241219,113700,4907437380,7360,7360,7370,7360,546
20241219,113600,4903416260,7370,7360,7370,7360,385
20241219,113500,4900581660,7370,7330,7370,7320,2121
20241219,113400,4884996930,7320,7330,7350,7320,1019
20241219,113300,4877529630,7310,7330,7350,7300,7778
20241219,113200,4820652450,7330,7350,7360,7330,282
20241219,113100,4818579290,7330,7350,7350,7330,592
20241219,113000,4814234770,7350,7330,7350,7330,891
20241219,112900,4807696180,7330,7340,7340,7330,510
20241219,112800,4803954470,7330,7310,7330,7310,9
20241219,112700,4803888600,7340,7320,7340,7310,1176
20241219,112600,4795279470,7320,7330,7340,7320,486
20241219,112500,4791714710,7340,7330,7340,7320,260
20241219,112400,4789806350,7330,7340,7350,7310,1255
20241219,112300,4780606450,7340,7340,7350,7330,53
20241219,112200,4780217490,7310,7310,7350,7300,3402
20241219,112100,4755352370,7330,7340,7340,7310,1119
20241219,112000,4747160140,7320,7320,7340,7310,1271
20241219,111900,4737853270,7330,7330,7350,7320,554
20241219,111800,4733792010,7310,7340,7340,7310,2315
20241219,111700,4716850210,7330,7350,7350,7330,373
20241219,111600,4714110990,7340,7330,7340,7330,535
20241219,111500,4710184440,7310,7320,7330,7310,1372
20241219,111400,4700138870,7320,7320,7340,7320,477
20241219,111300,4696644040,7320,7340,7340,7320,506
20241219,111200,4692934800,7320,7340,7350,7320,1557
20241219,111100,4681522590,7340,7360,7360,7340,367
20241219,111000,4678826130,7360,7350,7360,7340,629
20241219,110900,4674202840,7360,7370,7370,7340,1381
20241219,110800,4664048690,7360,7360,7360,7360,301
20241219,110700,4661833330,7370,7340,7370,7340,508
20241219,110600,4658102900,7340,7340,7370,7330,4114
20241219,110500,4627864300,7340,7340,7340,7310,598
20241219,110400,4623475100,7340,7340,7350,7310,2919
20241219,110300,4602046390,7310,7350,7350,7310,1369
20241219,110200,4592031510,7310,7340,7350,7310,1270
20241219,110100,4582719190,7340,7350,7350,7310,164
20241219,110000,4581519690,7350,7360,7360,7300,1028
20241219,105900,4574000350,7300,7330,7360,7300,4002
20241219,105800,4544735600,7300,7300,7340,7300,666
20241219,105700,4539850610,7340,7300,7340,7300,1452
20241219,105600,4529223940,7330,7330,7330,7300,636
20241219,105500,4524568770,7330,7310,7330,7300,2831
20241219,105400,4503868270,7310,7320,7330,7310,828
20241219,105300,4497805450,7330,7320,7340,7310,1166
20241219,105200,4489269110,7320,7310,7320,7310,514
20241219,105100,4485510290,7310,7310,7320,7310,432
20241219,105000,4482349690,7320,7310,7330,7310,419
20241219,104900,4479281830,7300,7320,7320,7300,356
20241219,104800,4476679260,7310,7310,7310,7300,1246
20241219,104700,4467580900,7330,7300,7330,7300,87
20241219,104600,4466945530,7310,7330,7330,7300,693
20241219,104500,4461882580,7320,7320,7320,7300,111
20241219,104400,4461071010,7300,7300,7320,7300,1818
20241219,104300,4447796990,7310,7340,7340,7310,3384
20241219,104200,4423033990,7350,7370,7380,7340,4877
20241219,104100,4387111780,7350,7340,7370,7340,3246
20241219,104000,4363241710,7340,7360,7380,7340,8556
20241219,103900,4300243880,7350,7340,7360,7310,3598
20241219,103800,4273813460,7330,7340,7360,7320,6193
20241219,103700,4228388420,7340,7340,7360,7330,5764
20241219,103600,4186026340,7340,7340,7350,7250,10388
20241219,103500,4110217790,7330,7360,7360,7330,5058
20241219,103400,4073045660,7360,7330,7360,7330,6837
20241219,103300,4022795970,7360,7290,7360,7280,6743
20241219,103200,3973453150,7280,7280,7280,7260,999
20241219,103100,3966185450,7280,7260,7280,7230,1841
20241219,103000,3952831290,7230,7260,7260,7230,1815
20241219,102900,3939705120,7260,7260,7260,7230,1225
20241219,102800,3930835570,7240,7270,7270,7220,9344
20241219,102700,3863288630,7270,7250,7270,7240,1467
20241219,102600,3852652470,7250,7280,7280,7250,3468
20241219,102500,3827500930,7280,7260,7280,7250,2978
20241219,102400,3805860710,7260,7300,7300,7260,10640
20241219,102300,3728521520,7290,7290,7310,7280,1980
20241219,102200,3714088320,7290,7300,7330,7290,5980
20241219,102100,3670467480,7300,7340,7340,7300,1400
20241219,102000,3660228070,7360,7360,7410,7300,12986
20241219,101900,3564860900,7410,7370,7420,7330,5283
20241219,101800,3525804880,7380,7330,7390,7310,5315
20241219,101700,3486708990,7330,7300,7330,7300,1129
20241219,101600,3478456870,7270,7320,7320,7270,12458
20241219,101500,3387727190,7320,7320,7330,7310,953
20241219,101400,3380755730,7330,7350,7360,7300,21255
20241219,101300,3225414940,7350,7320,7370,7320,9319
20241219,101200,3156954390,7320,7350,7350,7320,7911
20241219,101100,3098992480,7350,7350,7370,7340,642
20241219,101000,3094278660,7340,7370,7370,7340,2438
20241219,100900,3076372310,7380,7370,7380,7340,7459
20241219,100800,3021593430,7360,7380,7380,7360,1868
20241219,100700,3007821670,7390,7390,7400,7360,1824
20241219,100600,2994354780,7380,7370,7390,7370,4968
20241219,100500,2957703110,7360,7370,7370,7360,3345
20241219,100400,2933082410,7340,7350,7370,7340,3818
20241219,100300,2905013050,7350,7380,7380,7350,2003
20241219,100200,2890284990,7350,7360,7370,7350,4701
20241219,100100,2855713730,7360,7390,7410,7360,9662
20241219,100000,2784468010,7390,7410,7410,7390,4080
20241219,095900,2754280570,7420,7410,7420,7410,742
20241219,095800,2748782060,7400,7390,7400,7390,696
20241219,095700,2743633680,7390,7400,7400,7380,1488
20241219,095600,2732637310,7420,7400,7420,7390,689
20241219,095500,2727543620,7400,7420,7420,7400,1191
20241219,095400,2718726130,7420,7420,7430,7410,1634
20241219,095300,2706600140,7420,7420,7420,7400,1764
20241219,095200,2693516580,7410,7390,7410,7380,180
20241219,095100,2692186650,7390,7410,7420,7390,171
20241219,095000,2690920000,7410,7380,7420,7370,2687
20241219,094900,2671030020,7410,7420,7420,7380,1567
20241219,094800,2659460000,7380,7420,7420,7380,4802
20241219,094700,2623941170,7390,7410,7410,7390,2013
20241219,094600,2609052320,7410,7380,7410,7380,944
20241219,094500,2602070430,7380,7390,7390,7380,1248
20241219,094400,2592854380,7390,7400,7410,7390,1247
20241219,094300,2583629360,7410,7400,7410,7400,307
20241219,094200,2581357410,7390,7400,7400,7380,881
20241219,094100,2574840440,7390,7390,7400,7370,4565
20241219,094000,2541132000,7390,7400,7410,7390,4239
20241219,093900,2509781800,7400,7400,7410,7390,1384
20241219,093800,2499539920,7400,7440,7460,7390,5715
20241219,093700,2457201970,7440,7430,7470,7410,773
20241219,093600,2451449800,7410,7440,7460,7410,2575
20241219,093500,2432342300,7440,7490,7490,7440,5336
20241219,093400,2392581920,7480,7490,7490,7480,604
20241219,093300,2388063800,7490,7460,7490,7460,5106
20241219,093200,2349910740,7460,7450,7460,7440,3098
20241219,093100,2326800070,7440,7450,7460,7440,1852
20241219,093000,2313004720,7460,7500,7500,7460,8179
20241219,092900,2251714370,7500,7500,7510,7500,1269
20241219,092800,2242196560,7510,7540,7540,7510,3490
20241219,092700,2215951880,7540,7540,7550,7530,4622
20241219,092600,2181088780,7530,7530,7530,7510,7324
20241219,092500,2125948570,7530,7510,7540,7510,7287
20241219,092400,2071084260,7520,7500,7520,7500,5868
20241219,092300,2027050930,7500,7470,7520,7460,13049
20241219,092200,1929198690,7490,7450,7490,7440,12719
20241219,092100,1834267100,7440,7460,7470,7440,4483
20241219,092000,1800820420,7450,7440,7460,7430,2147
20241219,091900,1784818910,7440,7450,7480,7430,3385
20241219,091800,1759564910,7440,7460,7460,7420,2976
20241219,091700,1737398200,7460,7420,7460,7420,804
20241219,091600,1731412590,7420,7420,7420,7380,10377
20241219,091500,1654626070,7420,7430,7460,7420,2561
20241219,091400,1635608990,7460,7460,7480,7420,2729
20241219,091300,1615300310,7480,7430,7480,7430,3450
20241219,091200,1589574250,7430,7500,7500,7410,18967
20241219,091100,1448010480,7500,7450,7500,7420,19892
20241219,091000,1299390630,7450,7400,7480,7380,29606
20241219,090900,1078964650,7400,7310,7400,7290,12956
20241219,090800,983773110,7310,7300,7310,7280,4625
20241219,090700,950053890,7300,7330,7340,7300,4644
20241219,090600,916133210,7330,7370,7370,7300,8461
20241219,090500,854249410,7370,7400,7400,7350,5578
20241219,090400,813102050,7400,7360,7400,7330,7537
20241219,090300,757552250,7360,7350,7390,7320,7330
20241219,090200,703755350,7380,7300,7390,7290,19163
20241219,090100,563068160,7300,7280,7370,7200,21458
20241219,090000,407054460,7280,7190,7300,7170,56020