KissMeData/033320/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,191700,10260649900,6100,6100,6100,6100,79626
20241219,191600,10260649900,6100,6100,6100,6100,0
20241219,191500,10260649900,6100,6100,6100,6100,0
20241219,191400,10260649900,6100,6100,6100,6100,0
20241219,191300,10260649900,6100,6100,6100,6100,0
20241219,191200,10260649900,6100,6100,6100,6100,0
20241219,191100,10260649900,6100,6100,6100,6100,0
20241219,191000,10260649900,6100,6100,6100,6100,0
20241219,190900,10260649900,6100,6100,6100,6100,0
20241219,190800,10260649900,6100,6100,6100,6100,0
20241219,190700,10260649900,6100,6100,6100,6100,0
20241219,190600,10260649900,6100,6100,6100,6100,0
20241219,190500,10260649900,6100,6100,6100,6100,0
20241219,190400,10260649900,6100,6100,6100,6100,0
20241219,190300,10260649900,6100,6100,6100,6100,0
20241219,190200,10260649900,6100,6100,6100,6100,0
20241219,190100,10260649900,6100,6100,6100,6100,0
20241219,190000,10260649900,6100,6100,6100,6100,0
20241219,185900,10260649900,6100,6100,6100,6100,0
20241219,185800,10260649900,6100,6100,6100,6100,0
20241219,185700,10260649900,6100,6100,6100,6100,0
20241219,185600,10260649900,6100,6100,6100,6100,0
20241219,185500,10260649900,6100,6100,6100,6100,0
20241219,185400,10260649900,6100,6100,6100,6100,0
20241219,185300,10260649900,6100,6100,6100,6100,0
20241219,185200,10260649900,6100,6100,6100,6100,0
20241219,185100,10260649900,6100,6100,6100,6100,0
20241219,185000,10260649900,6100,6100,6100,6100,0
20241219,184900,10260649900,6100,6100,6100,6100,0
20241219,184800,10260649900,6100,6100,6100,6100,0
20241219,184700,10260649900,6100,6100,6100,6100,79626
20241219,184600,10260649900,6100,6100,6100,6100,0
20241219,184500,10260649900,6100,6100,6100,6100,0
20241219,184400,10260649900,6100,6100,6100,6100,0
20241219,184300,10260649900,6100,6100,6100,6100,0
20241219,184200,10260649900,6100,6100,6100,6100,0
20241219,184100,10260649900,6100,6100,6100,6100,0
20241219,184000,10260649900,6100,6100,6100,6100,0
20241219,183900,10260649900,6100,6100,6100,6100,0
20241219,183800,10260649900,6100,6100,6100,6100,0
20241219,183700,10260649900,6100,6100,6100,6100,0
20241219,183600,10260649900,6100,6100,6100,6100,0
20241219,183500,10260649900,6100,6100,6100,6100,0
20241219,183400,10260649900,6100,6100,6100,6100,0
20241219,183300,10260649900,6100,6100,6100,6100,0
20241219,183200,10260649900,6100,6100,6100,6100,0
20241219,183100,10260649900,6100,6100,6100,6100,0
20241219,183000,10260649900,6100,6100,6100,6100,0
20241219,182900,10260649900,6100,6100,6100,6100,0
20241219,182800,10260649900,6100,6100,6100,6100,0
20241219,182700,10260649900,6100,6100,6100,6100,0
20241219,182600,10260649900,6100,6100,6100,6100,0
20241219,182500,10260649900,6100,6100,6100,6100,0
20241219,182400,10260649900,6100,6100,6100,6100,0
20241219,182300,10260649900,6100,6100,6100,6100,0
20241219,182200,10260649900,6100,6100,6100,6100,0
20241219,182100,10260649900,6100,6100,6100,6100,0
20241219,182000,10260649900,6100,6100,6100,6100,0
20241219,181900,10260649900,6100,6100,6100,6100,0
20241219,181800,10260649900,6100,6100,6100,6100,0
20241219,181700,10260649900,6100,6100,6100,6100,79626
20241219,181600,10260649900,6100,6100,6100,6100,0
20241219,181500,10260649900,6100,6100,6100,6100,0
20241219,181400,10260649900,6100,6100,6100,6100,0
20241219,181300,10260649900,6100,6100,6100,6100,0
20241219,181200,10260649900,6100,6100,6100,6100,0
20241219,181100,10260649900,6100,6100,6100,6100,0
20241219,181000,10260649900,6100,6100,6100,6100,0
20241219,180900,10260649900,6100,6100,6100,6100,0
20241219,180800,10260649900,6100,6100,6100,6100,0
20241219,180700,10260649900,6100,6100,6100,6100,0
20241219,180600,10260649900,6100,6100,6100,6100,0
20241219,180500,10260649900,6100,6100,6100,6100,0
20241219,180400,10260649900,6100,6100,6100,6100,0
20241219,180300,10260649900,6100,6100,6100,6100,0
20241219,180200,10260649900,6100,6100,6100,6100,0
20241219,180100,10260649900,6100,6100,6100,6100,0
20241219,180000,10260649900,6100,6100,6100,6100,0
20241219,175900,10260649900,6100,6100,6100,6100,0
20241219,175800,10260649900,6100,6100,6100,6100,0
20241219,175700,10260649900,6100,6100,6100,6100,0
20241219,175600,10260649900,6100,6100,6100,6100,0
20241219,175500,10260649900,6100,6100,6100,6100,0
20241219,175400,10260649900,6100,6100,6100,6100,0
20241219,175300,10260649900,6100,6100,6100,6100,0
20241219,175200,10260649900,6100,6100,6100,6100,0
20241219,175100,10260649900,6100,6100,6100,6100,0
20241219,175000,10260649900,6100,6100,6100,6100,0
20241219,174900,10260649900,6100,6100,6100,6100,0
20241219,174800,10260649900,6100,6100,6100,6100,0
20241219,174700,10260649900,6100,6100,6100,6100,79626
20241219,174600,10260649900,6100,6100,6100,6100,0
20241219,174500,10260649900,6100,6100,6100,6100,0
20241219,174400,10260649900,6100,6100,6100,6100,0
20241219,174300,10260649900,6100,6100,6100,6100,0
20241219,174200,10260649900,6100,6100,6100,6100,0
20241219,174100,10260649900,6100,6100,6100,6100,0
20241219,174000,10260649900,6100,6100,6100,6100,0
20241219,173900,10260649900,6100,6100,6100,6100,0
20241219,173800,10260649900,6100,6100,6100,6100,0
20241219,173700,10260649900,6100,6100,6100,6100,0
20241219,173600,10260649900,6100,6100,6100,6100,0
20241219,173500,10260649900,6100,6100,6100,6100,0
20241219,173400,10260649900,6100,6100,6100,6100,0
20241219,173300,10260649900,6100,6100,6100,6100,0
20241219,173200,10260649900,6100,6100,6100,6100,0
20241219,173100,10260649900,6100,6100,6100,6100,0
20241219,173000,10260649900,6100,6100,6100,6100,0
20241219,172900,10260649900,6100,6100,6100,6100,0
20241219,172800,10260649900,6100,6100,6100,6100,0
20241219,172700,10260649900,6100,6100,6100,6100,0
20241219,172600,10260649900,6100,6100,6100,6100,0
20241219,172500,10260649900,6100,6100,6100,6100,0
20241219,172400,10260649900,6100,6100,6100,6100,0
20241219,172300,10260649900,6100,6100,6100,6100,0
20241219,172200,10260649900,6100,6100,6100,6100,0
20241219,172100,10260649900,6100,6100,6100,6100,0
20241219,172000,10260649900,6100,6100,6100,6100,0
20241219,171900,10260649900,6100,6100,6100,6100,0
20241219,171800,10260649900,6100,6100,6100,6100,0
20241219,171700,10260649900,6100,6100,6100,6100,79626
20241219,171600,10260649900,6100,6100,6100,6100,0
20241219,171500,10260649900,6100,6100,6100,6100,0
20241219,171400,10260649900,6100,6100,6100,6100,0
20241219,171300,10260649900,6100,6100,6100,6100,0
20241219,171200,10260649900,6100,6100,6100,6100,0
20241219,171100,10260649900,6100,6100,6100,6100,0
20241219,171000,10260649900,6100,6100,6100,6100,0
20241219,170900,10260649900,6100,6100,6100,6100,0
20241219,170800,10260649900,6100,6100,6100,6100,0
20241219,170700,10260649900,6100,6100,6100,6100,0
20241219,170600,10260649900,6100,6100,6100,6100,0
20241219,170500,10260649900,6100,6100,6100,6100,0
20241219,170400,10260649900,6100,6100,6100,6100,0
20241219,170300,10260649900,6100,6100,6100,6100,0
20241219,170200,10260649900,6100,6100,6100,6100,0
20241219,170100,10260649900,6100,6100,6100,6100,0
20241219,170000,10260649900,6100,6100,6100,6100,0
20241219,165900,10260649900,6100,6100,6100,6100,0
20241219,165800,10260649900,6100,6100,6100,6100,0
20241219,165700,10260649900,6100,6100,6100,6100,0
20241219,165600,10260649900,6100,6100,6100,6100,0
20241219,165500,10260649900,6100,6100,6100,6100,0
20241219,165400,10260649900,6100,6100,6100,6100,0
20241219,165300,10260649900,6100,6100,6100,6100,0
20241219,165200,10260649900,6100,6100,6100,6100,0
20241219,165100,10260649900,6100,6100,6100,6100,0
20241219,165000,10260649900,6100,6100,6100,6100,0
20241219,164900,10260649900,6100,6100,6100,6100,0
20241219,164800,10260649900,6100,6100,6100,6100,0
20241219,164700,10260649900,6100,6100,6100,6100,79626
20241219,164600,10260649900,6100,6100,6100,6100,0
20241219,164500,10260649900,6100,6100,6100,6100,0
20241219,164400,10260649900,6100,6100,6100,6100,0
20241219,164300,10260649900,6100,6100,6100,6100,0
20241219,164200,10260649900,6100,6100,6100,6100,0
20241219,164100,10260649900,6100,6100,6100,6100,0
20241219,164000,10260649900,6100,6100,6100,6100,0
20241219,163900,10260649900,6100,6100,6100,6100,0
20241219,163800,10260649900,6100,6100,6100,6100,0
20241219,163700,10260649900,6100,6100,6100,6100,0
20241219,163600,10260649900,6100,6100,6100,6100,0
20241219,163500,10260649900,6100,6100,6100,6100,0
20241219,163400,10260649900,6100,6100,6100,6100,0
20241219,163300,10260649900,6100,6100,6100,6100,0
20241219,163200,10260649900,6100,6100,6100,6100,0
20241219,163100,10260649900,6100,6100,6100,6100,0
20241219,163000,10260649900,6100,6100,6100,6100,0
20241219,162900,10260649900,6100,6100,6100,6100,0
20241219,162800,10260649900,6100,6100,6100,6100,0
20241219,162700,10260649900,6100,6100,6100,6100,0
20241219,162600,10260649900,6100,6100,6100,6100,0
20241219,162500,10260649900,6100,6100,6100,6100,0
20241219,162400,10260649900,6100,6100,6100,6100,0
20241219,162300,10260649900,6100,6100,6100,6100,0
20241219,162200,10260649900,6100,6100,6100,6100,0
20241219,162100,10260649900,6100,6100,6100,6100,0
20241219,162000,10260649900,6100,6100,6100,6100,0
20241219,161900,10260649900,6100,6100,6100,6100,0
20241219,161800,10260649900,6100,6100,6100,6100,0
20241219,161700,10260649900,6100,6100,6100,6100,79626
20241219,161600,10260649900,6100,6100,6100,6100,0
20241219,161500,10260649900,6100,6100,6100,6100,0
20241219,161400,10260649900,6100,6100,6100,6100,0
20241219,161300,10260649900,6100,6100,6100,6100,0
20241219,161200,10260649900,6100,6100,6100,6100,0
20241219,161100,10260649900,6100,6100,6100,6100,0
20241219,161000,10260649900,6100,6100,6100,6100,0
20241219,160900,10260649900,6100,6100,6100,6100,0
20241219,160800,10260649900,6100,6100,6100,6100,0
20241219,160700,10260649900,6100,6100,6100,6100,0
20241219,160600,10260649900,6100,6100,6100,6100,0
20241219,160500,10260649900,6100,6100,6100,6100,0
20241219,160400,10260649900,6100,6100,6100,6100,0
20241219,160300,10260649900,6100,6100,6100,6100,0
20241219,160200,10260649900,6100,6100,6100,6100,0
20241219,160100,10260649900,6100,6100,6100,6100,0
20241219,160000,10260649900,6100,6100,6100,6100,0
20241219,155900,10260649900,6100,6100,6100,6100,0
20241219,155800,10260649900,6100,6100,6100,6100,0
20241219,155700,10260649900,6100,6100,6100,6100,0
20241219,155600,10260649900,6100,6100,6100,6100,0
20241219,155500,10260649900,6100,6100,6100,6100,0
20241219,155400,10260649900,6100,6100,6100,6100,0
20241219,155300,10260649900,6100,6100,6100,6100,0
20241219,155200,10260649900,6100,6100,6100,6100,0
20241219,155100,10260649900,6100,6100,6100,6100,0
20241219,155000,10260649900,6100,6100,6100,6100,0
20241219,154900,10260649900,6100,6100,6100,6100,0
20241219,154800,10260649900,6100,6100,6100,6100,0
20241219,154700,10260649900,6100,6100,6100,6100,79626
20241219,154600,10260649900,6100,6100,6100,6100,0
20241219,154500,10260649900,6100,6100,6100,6100,0
20241219,154400,10260649900,6100,6100,6100,6100,0
20241219,154300,10260649900,6100,6100,6100,6100,0
20241219,154200,10260649900,6100,6100,6100,6100,0
20241219,154100,10260649900,6100,6100,6100,6100,0
20241219,154000,10260649900,6100,6100,6100,6100,0
20241219,153900,10260649900,6100,6100,6100,6100,0
20241219,153800,10260649900,6100,6100,6100,6100,0
20241219,153700,10260649900,6100,6100,6100,6100,0
20241219,153600,10260649900,6100,6100,6100,6100,0
20241219,153500,10260649900,6100,6100,6100,6100,0
20241219,153400,10260649900,6100,6100,6100,6100,0
20241219,153300,10260649900,6100,6100,6100,6100,0
20241219,153200,10260649900,6100,6100,6100,6100,0
20241219,153100,10260649900,6100,6100,6100,6100,0
20241219,153000,10260649900,6100,6100,6100,6100,79626
20241219,152900,9774931300,6080,6080,6080,6080,0
20241219,152800,9774931300,6080,6080,6080,6080,0
20241219,152700,9774931300,6080,6080,6080,6080,0
20241219,152600,9774931300,6080,6080,6080,6080,0
20241219,152500,9774931300,6080,6080,6080,6080,0
20241219,152400,9774931300,6080,6080,6080,6080,0
20241219,152300,9774931300,6080,6080,6080,6080,0
20241219,152200,9774931300,6080,6080,6080,6080,0
20241219,152100,9774931300,6080,6080,6080,6080,0
20241219,152000,9774931300,6080,6080,6080,6080,0
20241219,151900,9774931300,6080,6090,6100,6070,43163
20241219,151800,9512378300,6090,6020,6090,6020,71798
20241219,151700,9077759400,6020,5960,6030,5960,70218
20241219,151600,8656206480,5950,5960,5960,5940,2508
20241219,151500,8641283670,5960,5960,5970,5950,3857
20241219,151400,8618331320,5950,5970,5970,5950,5905
20241219,151300,8583138780,5970,5980,5980,5960,1185
20241219,151200,8576065060,5980,5990,5990,5960,7867
20241219,151100,8529071630,5990,5990,5990,5970,12102
20241219,151000,8456659270,5990,5990,6000,5980,12146
20241219,150900,8383902300,6000,5970,6000,5960,24777
20241219,150800,8235755350,5960,5970,5970,5960,14296
20241219,150700,8150430140,5970,5910,5970,5910,18794
20241219,150600,8038738820,5910,5900,5910,5900,512
20241219,150500,8035716320,5900,5900,5910,5900,932
20241219,150400,8030217510,5900,5920,5920,5900,2069
20241219,150300,8018000510,5910,5910,5920,5910,1284
20241219,150200,8010411660,5910,5900,5910,5890,576
20241219,150100,8007011450,5890,5900,5900,5890,1136
20241219,150000,8000316560,5900,5920,5920,5900,1526
20241219,145900,7991311990,5910,5910,5910,5900,1285
20241219,145800,7983719620,5910,5890,5910,5890,1728
20241219,145700,7973525420,5890,5890,5890,5890,2595
20241219,145600,7958240870,5890,5890,5890,5880,4806
20241219,145500,7929946540,5890,5880,5890,5870,7462
20241219,145400,7886072290,5880,5880,5890,5880,2945
20241219,145300,7868755440,5880,5880,5880,5870,4070
20241219,145200,7844835890,5880,5890,5890,5880,7080
20241219,145100,7803171350,5890,5890,5900,5890,1880
20241219,145000,7792086390,5890,5900,5910,5890,1581
20241219,144900,7782771270,5900,5890,5910,5890,2175
20241219,144800,7769936560,5910,5900,5910,5890,3672
20241219,144700,7748296220,5890,5910,5910,5890,2980
20241219,144600,7730717230,5910,5920,5920,5880,25790
20241219,144500,7578518400,5920,5940,5940,5920,3018
20241219,144400,7560619340,5940,5950,5960,5940,1603
20241219,144300,7551086890,5950,5930,5950,5920,2059
20241219,144200,7538856820,5930,5930,5930,5930,2199
20241219,144100,7525816750,5930,5940,5940,5920,2022
20241219,144000,7513829480,5940,5930,5940,5930,586
20241219,143900,7510353250,5930,5920,5930,5920,820
20241219,143800,7505491160,5930,5920,5930,5920,115
20241219,143700,7504809310,5920,5920,5930,5920,64
20241219,143600,7504430420,5910,5930,5940,5910,7105
20241219,143500,7462437700,5930,5930,5930,5920,1538
20241219,143400,7453328560,5920,5920,5930,5920,1395
20241219,143300,7445070090,5920,5920,5920,5910,5119
20241219,143200,7414776970,5920,5920,5930,5920,438
20241219,143100,7412183430,5930,5930,5930,5920,1024
20241219,143000,7406120840,5930,5930,5940,5930,1015
20241219,142900,7400101470,5940,5940,5940,5940,2839
20241219,142800,7383237810,5950,5960,5960,5950,2591
20241219,142700,7367820940,5960,5950,5960,5950,136
20241219,142600,7367010480,5950,5960,5960,5950,668
20241219,142500,7363033700,5960,5950,5960,5950,236
20241219,142400,7361628460,5950,5960,5960,5950,658
20241219,142300,7357711680,5960,5950,5960,5950,679
20241219,142200,7353671580,5950,5950,5950,5950,1781
20241219,142100,7343074630,5950,5950,5950,5950,1800
20241219,142000,7332364630,5950,5950,5960,5950,324
20241219,141900,7330434310,5960,5960,5960,5960,825
20241219,141800,7325517310,5960,5950,5960,5950,2360
20241219,141700,7311472060,5950,5950,5950,5940,358
20241219,141600,7309341970,5950,5950,5950,5950,326
20241219,141500,7307402270,5950,5950,5950,5950,84
20241219,141400,7306902470,5950,5950,5950,5940,1289
20241219,141300,7299233990,5950,5950,5950,5940,6516
20241219,141200,7260464730,5950,5940,5950,5940,175
20241219,141100,7259424950,5950,5950,5950,5940,1050
20241219,141000,7253180530,5950,5950,5950,5940,816
20241219,140900,7248325350,5950,5950,5950,5950,2297
20241219,140800,7234658200,5950,5940,5950,5940,950
20241219,140700,7229006200,5950,5940,5950,5940,1607
20241219,140600,7219449330,5940,5940,5950,5930,1191
20241219,140500,7212378570,5940,5930,5940,5930,1827
20241219,140400,7201530070,5940,5930,5940,5930,880
20241219,140300,7196309600,5930,5930,5930,5920,993
20241219,140200,7190428410,5930,5930,5930,5920,532
20241219,140100,7187278650,5930,5920,5930,5910,884
20241219,140000,7182050190,5920,5910,5920,5910,1204
20241219,135900,7174934540,5910,5920,5920,5910,546
20241219,135800,7171702820,5910,5920,5920,5900,11247
20241219,135700,7105314160,5920,5930,5930,5900,15591
20241219,135600,7013170590,5920,5930,5930,5920,632
20241219,135500,7009423480,5930,5940,5940,5930,2027
20241219,135400,6997403330,5930,5930,5940,5930,392
20241219,135300,6995078500,5930,5940,5940,5930,2256
20241219,135200,6981691950,5930,5940,5940,5930,515
20241219,135100,6978636550,5930,5940,5940,5930,318
20241219,135000,6976748690,5940,5920,5940,5920,2199
20241219,134900,6963706300,5930,5920,5930,5920,899
20241219,134800,6958384090,5920,5930,5930,5920,1256
20241219,134700,6950948550,5920,5930,5930,5920,2205
20241219,134600,6937884440,5930,5950,5950,5930,824
20241219,134500,6932981800,5950,5950,5950,5920,7402
20241219,134400,6889050120,5950,5960,5970,5950,1265
20241219,134300,6881509050,5970,5980,5980,5970,4434
20241219,134200,6855035630,5970,5980,5980,5970,401
20241219,134100,6852641630,5980,5980,5980,5970,475
20241219,134000,6849805820,5970,5960,5970,5960,974
20241219,133900,6843997060,5970,5970,5970,5960,3956
20241219,133800,6820396760,5970,5980,5980,5970,1659
20241219,133700,6810489530,5980,5980,5980,5970,1590
20241219,133600,6800992380,5980,5980,5980,5970,1035
20241219,133500,6794804120,5980,5980,5980,5970,1184
20241219,133400,6787725200,5970,5970,5970,5970,1989
20241219,133300,6775850870,5960,5970,5980,5960,2343
20241219,133200,6761868560,5960,5970,5980,5960,679
20241219,133100,6757815910,5960,5980,5980,5960,2787
20241219,133000,6741175270,5980,5960,5980,5960,465
20241219,132900,6738394590,5980,5960,5980,5950,11391
20241219,132800,6670462750,5960,5960,5970,5960,665
20241219,132700,6666495310,5960,5950,5960,5950,1660
20241219,132600,6656617020,5950,5960,5960,5950,1287
20241219,132500,6648949470,5960,5950,5960,5950,88
20241219,132400,6648425860,5950,5960,5960,5950,2080
20241219,132300,6636049790,5960,5960,5970,5960,2980
20241219,132200,6618285630,5960,5960,5960,5960,977
20241219,132100,6612462710,5960,5970,5970,5960,773
20241219,132000,6607855300,5970,5960,5970,5960,1545
20241219,131900,6598645090,5960,5960,5970,5960,619
20241219,131800,6594955210,5970,5970,5980,5970,4641
20241219,131700,6567241470,5970,5970,5970,5960,2935
20241219,131600,6549719620,5970,5980,5980,5970,1486
20241219,131500,6540847940,5970,5980,5980,5970,1656
20241219,131400,6530946790,5980,5970,5990,5970,4386
20241219,131300,6504729360,5980,5970,5980,5970,1249
20241219,131200,6497263180,5970,5970,5980,5970,2343
20241219,131100,6483263000,5970,5970,5980,5970,6814
20241219,131000,6442583390,5970,5960,5970,5960,683
20241219,130900,6438507930,5970,5960,5970,5960,1330
20241219,130800,6430578110,5960,5960,5960,5960,865
20241219,130700,6425422710,5950,5950,5960,5950,561
20241219,130600,6422084650,5950,5960,5960,5950,625
20241219,130500,6418364850,5960,5960,5960,5950,1272
20241219,130400,6410788730,5960,5960,5960,5950,2509
20241219,130300,6395835110,5960,5960,5960,5960,216
20241219,130200,6394547750,5960,5950,5960,5950,2292
20241219,130100,6380904970,5950,5930,5950,5930,480
20241219,130000,6378054050,5930,5940,5940,5930,2399
20241219,125900,6363810650,5930,5930,5930,5930,451
20241219,125800,6361136220,5930,5930,5940,5930,78
20241219,125700,6360673280,5930,5930,5930,5920,556
20241219,125600,6357376990,5930,5940,5940,5930,741
20241219,125500,6352982790,5920,5930,5930,5920,843
20241219,125400,6347984950,5930,5940,5940,5930,888
20241219,125300,6342718600,5930,5950,5950,5930,470
20241219,125200,6339924340,5940,5940,5940,5940,301
20241219,125100,6338136400,5940,5940,5940,5940,25
20241219,125000,6337987900,5940,5920,5940,5920,187
20241219,124900,6336879160,5930,5920,5930,5920,172
20241219,124800,6335859240,5930,5930,5940,5930,547
20241219,124700,6332615490,5930,5940,5940,5930,101
20241219,124600,6332015900,5940,5920,5940,5920,93
20241219,124500,6331464790,5930,5930,5930,5930,553
20241219,124400,6328185500,5930,5930,5930,5920,515
20241219,124300,6325134550,5920,5930,5930,5920,119
20241219,124200,6324429480,5930,5930,5940,5930,763
20241219,124100,6319904870,5930,5930,5940,5930,1675
20241219,124000,6309971820,5930,5940,5940,5930,171
20241219,123900,6308957430,5940,5930,5940,5930,497
20241219,123800,6306007960,5930,5930,5940,5930,103
20241219,123700,6305396160,5920,5920,5940,5920,603
20241219,123600,6301819480,5920,5910,5920,5900,2186
20241219,123500,6288911170,5910,5920,5920,5910,30
20241219,123400,6288733860,5900,5930,5940,5900,9273
20241219,123300,6233891640,5940,5930,5940,5930,372
20241219,123200,6231685660,5930,5940,5940,5930,4260
20241219,123100,6206403340,5940,5940,5950,5940,937
20241219,123000,6200836260,5950,5950,5950,5940,569
20241219,122900,6197454340,5950,5950,5950,5940,678
20241219,122800,6193421240,5950,5940,5950,5940,2
20241219,122700,6193409350,5940,5950,5950,5940,103
20241219,122600,6192796530,5950,5940,5950,5930,2573
20241219,122500,6177512880,5930,5930,5940,5930,1789
20241219,122400,6166903220,5940,5920,5940,5920,956
20241219,122300,6161236350,5930,5940,5940,5920,1243
20241219,122200,6153867080,5940,5940,5950,5940,1761
20241219,122100,6143406680,5950,5950,5950,5950,814
20241219,122000,6138563380,5940,5940,5940,5940,989
20241219,121900,6132688720,5940,5940,5950,5930,1006
20241219,121800,6126713100,5930,5940,5940,5930,1060
20241219,121700,6120424770,5930,5930,5930,5930,210
20241219,121600,6119179470,5930,5930,5930,5930,1943
20241219,121500,6107657480,5930,5940,5940,5930,275
20241219,121400,6106026710,5940,5930,5940,5930,315
20241219,121300,6104158710,5930,5950,5950,5930,5547
20241219,121200,6071215980,5950,5950,5950,5950,694
20241219,121100,6067086680,5950,5940,5950,5940,904
20241219,121000,6061713830,5940,5950,5950,5940,50
20241219,120900,6061416730,5940,5960,5960,5940,2033
20241219,120800,6049323230,5960,5960,5960,5950,177
20241219,120700,6048269210,5960,5960,5960,5950,282
20241219,120600,6046588600,5950,5950,5960,5950,6
20241219,120500,6046552890,5960,5950,5970,5950,6428
20241219,120400,6008243600,5950,5950,5950,5950,912
20241219,120300,6002817200,5950,5950,5950,5950,1051
20241219,120200,5996563750,5950,5950,5950,5940,2453
20241219,120100,5981981810,5950,5950,5950,5950,744
20241219,120000,5977555010,5950,5950,5950,5940,1223
20241219,115900,5970283380,5950,5950,5950,5940,2824
20241219,115800,5953481880,5960,5950,5960,5940,8374
20241219,115700,5903672560,5950,5940,5950,5930,461
20241219,115600,5900934460,5940,5950,5950,5940,2269
20241219,115500,5887448900,5950,5940,5950,5930,3883
20241219,115400,5864361000,5940,5930,5940,5930,2554
20241219,115300,5849191280,5930,5930,5940,5920,1383
20241219,115200,5840990110,5920,5930,5930,5920,3267
20241219,115100,5821636310,5930,5920,5930,5910,1384
20241219,115000,5813443060,5920,5910,5920,5900,834
20241219,114900,5808514370,5910,5900,5910,5900,3357
20241219,114800,5788700020,5900,5890,5900,5890,471
20241219,114700,5785921130,5890,5900,5900,5890,1002
20241219,114600,5780011970,5900,5900,5900,5890,715
20241219,114500,5775793500,5900,5900,5900,5900,402
20241219,114400,5773421700,5900,5900,5900,5890,74
20241219,114300,5772985110,5900,5900,5900,5900,592
20241219,114200,5769492310,5890,5900,5900,5890,299
20241219,114100,5767730000,5900,5900,5900,5900,786
20241219,114000,5763092600,5900,5900,5900,5890,97
20241219,113900,5762521250,5900,5900,5910,5900,755
20241219,113800,5758066060,5900,5890,5900,5890,1840
20241219,113700,5747210130,5900,5900,5900,5890,576
20241219,113600,5743814730,5900,5900,5900,5900,289
20241219,113500,5742109630,5900,5900,5900,5900,1
20241219,113400,5742103730,5880,5880,5880,5870,2002
20241219,113300,5730335180,5900,5900,5900,5890,337
20241219,113200,5728346930,5890,5880,5890,5880,1884
20241219,113100,5717254070,5890,5890,5890,5880,1321
20241219,113000,5709480120,5880,5880,5890,5880,849
20241219,112900,5704487560,5880,5880,5880,5880,833
20241219,112800,5699589520,5890,5880,5890,5880,134
20241219,112700,5698801260,5880,5890,5890,5880,8770
20241219,112600,5647229660,5890,5890,5890,5890,310
20241219,112500,5645403760,5880,5890,5890,5880,660
20241219,112400,5641521490,5890,5890,5900,5880,439
20241219,112300,5638935760,5890,5880,5890,5880,675
20241219,112200,5634961590,5890,5890,5890,5880,633
20241219,112100,5631238620,5890,5890,5900,5890,302
20241219,112000,5629459790,5890,5890,5890,5880,674
20241219,111900,5625490150,5880,5900,5900,5880,198
20241219,111800,5624323680,5890,5890,5900,5880,2569
20241219,111700,5609210200,5890,5890,5890,5880,1271
20241219,111600,5601732440,5890,5880,5890,5880,378
20241219,111500,5599506920,5890,5890,5890,5880,3236
20241219,111400,5580459890,5890,5900,5900,5890,308
20241219,111300,5578645340,5900,5880,5900,5880,1032
20241219,111200,5572571850,5890,5880,5890,5880,3951
20241219,111100,5549335380,5890,5900,5900,5880,7576
20241219,111000,5504683960,5910,5910,5920,5900,861
20241219,110900,5499594570,5910,5910,5920,5900,2311
20241219,110800,5485935070,5910,5910,5910,5910,2271
20241219,110700,5472513460,5920,5920,5920,5900,765
20241219,110600,5467990840,5920,5910,5920,5910,2121
20241219,110500,5455454740,5910,5890,5910,5890,4036
20241219,110400,5431642250,5900,5890,5900,5880,869
20241219,110300,5426523840,5890,5900,5900,5890,4397
20241219,110200,5400619020,5900,5890,5900,5890,1849
20241219,110100,5389725160,5890,5900,5900,5890,1463
20241219,110000,5381107950,5900,5910,5910,5890,4005
20241219,105900,5357479350,5910,5890,5910,5890,3066
20241219,105800,5339375740,5900,5900,5900,5880,5191
20241219,105700,5308827550,5890,5900,5900,5890,1608
20241219,105600,5299347150,5890,5900,5900,5880,1622
20241219,105500,5289789380,5900,5890,5900,5880,206
20241219,105400,5288575100,5880,5900,5900,5880,4329
20241219,105300,5263103030,5900,5890,5900,5890,29
20241219,105200,5262932040,5890,5900,5900,5890,207
20241219,105100,5261710750,5880,5880,5890,5880,1511
20241219,105000,5252822080,5880,5890,5890,5870,7233
20241219,104900,5210336210,5880,5900,5900,5880,1189
20241219,104800,5203338950,5890,5890,5890,5880,1807
20241219,104700,5192699400,5890,5900,5900,5890,93
20241219,104600,5192150730,5900,5900,5910,5890,1336
20241219,104500,5184267320,5910,5900,5910,5900,1292
20241219,104400,5176644380,5890,5890,5900,5880,932
20241219,104300,5171158370,5880,5920,5920,5880,10825
20241219,104200,5107310120,5920,5920,5920,5910,1027
20241219,104100,5101234310,5910,5910,5920,5910,1542
20241219,104000,5092109560,5910,5910,5920,5910,1480
20241219,103900,5083362750,5920,5920,5930,5910,1021
20241219,103800,5077320940,5920,5910,5920,5910,493
20241219,103700,5074405390,5920,5910,5920,5910,2747
20241219,103600,5058155500,5910,5910,5910,5900,2469
20241219,103500,5043567840,5910,5890,5910,5880,2832
20241219,103400,5026860290,5890,5890,5900,5880,2687
20241219,103300,5011039730,5890,5890,5890,5880,1698
20241219,103200,5001039570,5890,5880,5890,5880,1213
20241219,103100,4993904820,5880,5880,5880,5870,1765
20241219,103000,4983532520,5880,5850,5880,5850,14221
20241219,102900,4900161510,5850,5850,5860,5850,3881
20241219,102800,4877455280,5860,5860,5860,5850,5542
20241219,102700,4845013800,5860,5860,5870,5850,8155
20241219,102600,4797246700,5860,5860,5870,5860,7870
20241219,102500,4751128340,5860,5870,5880,5860,7046
20241219,102400,4709810770,5870,5870,5880,5860,8286
20241219,102300,4661222430,5860,5880,5880,5860,12492
20241219,102200,4587869040,5880,5890,5900,5880,3941
20241219,102100,4564660410,5900,5890,5910,5890,3396
20241219,102000,4544626100,5900,5900,5900,5890,2621
20241219,101900,4529167150,5890,5920,5920,5890,2847
20241219,101800,4512370600,5920,5900,5920,5880,29860
20241219,101700,4336440350,5900,5910,5920,5900,19165
20241219,101600,4223211280,5920,5930,5930,5910,10955
20241219,101500,4158349920,5920,5930,5940,5920,3775
20241219,101400,4135969550,5940,5940,5940,5940,987
20241219,101300,4130106770,5940,5930,5940,5920,1565
20241219,101200,4120824640,5930,5930,5940,5920,5904
20241219,101100,4085822720,5930,5950,5960,5930,5322
20241219,101000,4054204170,5950,5960,5960,5950,2563
20241219,100900,4038953620,5950,5950,5970,5950,1009
20241219,100800,4032946160,5950,5970,5980,5940,9704
20241219,100700,3975144510,5980,5970,5980,5970,2590
20241219,100600,3959679150,5970,5970,5970,5960,2439
20241219,100500,3945118860,5970,5960,5970,5950,964
20241219,100400,3939368960,5960,5960,5960,5950,1825
20241219,100300,3928492510,5950,5960,5970,5950,2111
20241219,100200,3915906510,5960,5960,5970,5960,653
20241219,100100,3912014470,5960,5960,5970,5960,385
20241219,100000,3909719850,5960,5950,5970,5950,1066
20241219,095900,3903366270,5970,5970,5970,5960,667
20241219,095800,3899390410,5970,5970,5970,5960,648
20241219,095700,3895527690,5960,5950,5960,5940,2937
20241219,095600,3878037740,5940,5940,5950,5940,1046
20241219,095500,3871823490,5940,5930,5940,5920,3893
20241219,095400,3848740070,5920,5910,5930,5910,4339
20241219,095300,3823083720,5910,5910,5930,5910,6180
20241219,095200,3786516150,5910,5950,5950,5910,25997
20241219,095100,3632348420,5940,5950,5950,5940,4792
20241219,095000,3603847520,5950,5960,5960,5950,2059
20241219,094900,3591590090,5960,5950,5960,5950,1766
20241219,094800,3581079730,5950,5960,5960,5950,2924
20241219,094700,3563666750,5960,5950,5960,5950,3256
20241219,094600,3544286820,5950,5960,5960,5950,1304
20241219,094500,3536515030,5940,5950,5950,5940,2178
20241219,094400,3523560150,5950,5960,5980,5940,10364
20241219,094300,3461850930,5980,5960,5980,5960,7170
20241219,094200,3419051220,5970,5960,5970,5940,5538
20241219,094100,3386081120,5960,5950,5960,5940,1571
20241219,094000,3376726150,5940,5940,5940,5930,1484
20241219,093900,3367912470,5940,5910,5940,5910,1072
20241219,093800,3361565120,5910,5910,5930,5910,15727
20241219,093700,3268530920,5920,5950,5950,5910,23417
20241219,093600,3129781190,5940,5980,5980,5930,12115
20241219,093500,3057747400,5980,5980,5990,5950,4910
20241219,093400,3028443680,5960,5950,5980,5950,3506
20241219,093300,3007551570,5950,5940,5950,5940,3227
20241219,093200,2988371090,5940,5960,5970,5940,3326
20241219,093100,2968559980,5960,5960,5970,5950,10894
20241219,093000,2903618960,5960,5960,5960,5950,5023
20241219,092900,2873692050,5960,5950,5960,5950,2252
20241219,092800,2860286660,5950,5930,5950,5930,7554
20241219,092700,2815426700,5930,5920,5940,5920,10358
20241219,092600,2754052370,5930,5930,5930,5920,10467
20241219,092500,2692048890,5940,5930,5940,5920,16782
20241219,092400,2592556420,5940,5980,5980,5930,21747
20241219,092300,2463078590,5980,5990,5990,5980,2794
20241219,092200,2446365290,5980,5960,5990,5960,4282
20241219,092100,2420786280,5970,5970,5970,5960,4355
20241219,092000,2394809070,5970,5950,5970,5940,7034
20241219,091900,2352976140,5940,6000,6010,5930,44316
20241219,091800,2089035280,6000,6000,6020,5990,7326
20241219,091700,2045059730,6000,6010,6020,6000,8110
20241219,091600,1996362780,6010,6030,6030,6000,4425
20241219,091500,1969781840,6010,6000,6030,6000,5193
20241219,091400,1938575030,6000,6000,6000,5990,5810
20241219,091300,1903723320,6000,5990,6000,5960,14770
20241219,091200,1815505660,5990,6000,6000,5980,9629
20241219,091100,1757861140,6000,6020,6020,5990,3581
20241219,091000,1736386000,6020,5980,6020,5980,2576
20241219,090900,1720942050,5970,6000,6010,5970,12659
20241219,090800,1645285670,6000,5970,6000,5960,7939
20241219,090700,1597902710,5980,6040,6040,5960,24263
20241219,090600,1452489550,6030,6030,6060,6030,12142
20241219,090500,1379169060,6030,6040,6050,6030,7544
20241219,090400,1333600240,6040,6020,6050,6020,22519
20241219,090300,1197800940,6030,6020,6060,6010,29874
20241219,090200,1017501600,6010,5950,6010,5910,20463
20241219,090100,895407880,5930,5950,5980,5900,52453
20241219,090000,584794230,5970,5980,6080,5930,96485