KissMeData/044490/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192900,675144640,10760,10760,10760,10760,1707
20241219,192800,675144640,10760,10760,10760,10760,0
20241219,192700,675144640,10760,10760,10760,10760,0
20241219,192600,675144640,10760,10760,10760,10760,0
20241219,192500,675144640,10760,10760,10760,10760,0
20241219,192400,675144640,10760,10760,10760,10760,0
20241219,192300,675144640,10760,10760,10760,10760,0
20241219,192200,675144640,10760,10760,10760,10760,0
20241219,192100,675144640,10760,10760,10760,10760,0
20241219,192000,675144640,10760,10760,10760,10760,0
20241219,191900,675144640,10760,10760,10760,10760,0
20241219,191800,675144640,10760,10760,10760,10760,0
20241219,191700,675144640,10760,10760,10760,10760,0
20241219,191600,675144640,10760,10760,10760,10760,0
20241219,191500,675144640,10760,10760,10760,10760,0
20241219,191400,675144640,10760,10760,10760,10760,0
20241219,191300,675144640,10760,10760,10760,10760,0
20241219,191200,675144640,10760,10760,10760,10760,0
20241219,191100,675144640,10760,10760,10760,10760,0
20241219,191000,675144640,10760,10760,10760,10760,0
20241219,190900,675144640,10760,10760,10760,10760,0
20241219,190800,675144640,10760,10760,10760,10760,0
20241219,190700,675144640,10760,10760,10760,10760,0
20241219,190600,675144640,10760,10760,10760,10760,0
20241219,190500,675144640,10760,10760,10760,10760,0
20241219,190400,675144640,10760,10760,10760,10760,0
20241219,190300,675144640,10760,10760,10760,10760,0
20241219,190200,675144640,10760,10760,10760,10760,0
20241219,190100,675144640,10760,10760,10760,10760,0
20241219,190000,675144640,10760,10760,10760,10760,0
20241219,185900,675144640,10760,10760,10760,10760,1707
20241219,185800,675144640,10760,10760,10760,10760,0
20241219,185700,675144640,10760,10760,10760,10760,0
20241219,185600,675144640,10760,10760,10760,10760,0
20241219,185500,675144640,10760,10760,10760,10760,0
20241219,185400,675144640,10760,10760,10760,10760,0
20241219,185300,675144640,10760,10760,10760,10760,0
20241219,185200,675144640,10760,10760,10760,10760,0
20241219,185100,675144640,10760,10760,10760,10760,0
20241219,185000,675144640,10760,10760,10760,10760,0
20241219,184900,675144640,10760,10760,10760,10760,0
20241219,184800,675144640,10760,10760,10760,10760,0
20241219,184700,675144640,10760,10760,10760,10760,0
20241219,184600,675144640,10760,10760,10760,10760,0
20241219,184500,675144640,10760,10760,10760,10760,0
20241219,184400,675144640,10760,10760,10760,10760,0
20241219,184300,675144640,10760,10760,10760,10760,0
20241219,184200,675144640,10760,10760,10760,10760,0
20241219,184100,675144640,10760,10760,10760,10760,0
20241219,184000,675144640,10760,10760,10760,10760,0
20241219,183900,675144640,10760,10760,10760,10760,0
20241219,183800,675144640,10760,10760,10760,10760,0
20241219,183700,675144640,10760,10760,10760,10760,0
20241219,183600,675144640,10760,10760,10760,10760,0
20241219,183500,675144640,10760,10760,10760,10760,0
20241219,183400,675144640,10760,10760,10760,10760,0
20241219,183300,675144640,10760,10760,10760,10760,0
20241219,183200,675144640,10760,10760,10760,10760,0
20241219,183100,675144640,10760,10760,10760,10760,0
20241219,183000,675144640,10760,10760,10760,10760,0
20241219,182900,675144640,10760,10760,10760,10760,1707
20241219,182800,675144640,10760,10760,10760,10760,0
20241219,182700,675144640,10760,10760,10760,10760,0
20241219,182600,675144640,10760,10760,10760,10760,0
20241219,182500,675144640,10760,10760,10760,10760,0
20241219,182400,675144640,10760,10760,10760,10760,0
20241219,182300,675144640,10760,10760,10760,10760,0
20241219,182200,675144640,10760,10760,10760,10760,0
20241219,182100,675144640,10760,10760,10760,10760,0
20241219,182000,675144640,10760,10760,10760,10760,0
20241219,181900,675144640,10760,10760,10760,10760,0
20241219,181800,675144640,10760,10760,10760,10760,0
20241219,181700,675144640,10760,10760,10760,10760,0
20241219,181600,675144640,10760,10760,10760,10760,0
20241219,181500,675144640,10760,10760,10760,10760,0
20241219,181400,675144640,10760,10760,10760,10760,0
20241219,181300,675144640,10760,10760,10760,10760,0
20241219,181200,675144640,10760,10760,10760,10760,0
20241219,181100,675144640,10760,10760,10760,10760,0
20241219,181000,675144640,10760,10760,10760,10760,0
20241219,180900,675144640,10760,10760,10760,10760,0
20241219,180800,675144640,10760,10760,10760,10760,0
20241219,180700,675144640,10760,10760,10760,10760,0
20241219,180600,675144640,10760,10760,10760,10760,0
20241219,180500,675144640,10760,10760,10760,10760,0
20241219,180400,675144640,10760,10760,10760,10760,0
20241219,180300,675144640,10760,10760,10760,10760,0
20241219,180200,675144640,10760,10760,10760,10760,0
20241219,180100,675144640,10760,10760,10760,10760,0
20241219,180000,675144640,10760,10760,10760,10760,0
20241219,175900,675144640,10760,10760,10760,10760,1707
20241219,175800,675144640,10760,10760,10760,10760,0
20241219,175700,675144640,10760,10760,10760,10760,0
20241219,175600,675144640,10760,10760,10760,10760,0
20241219,175500,675144640,10760,10760,10760,10760,0
20241219,175400,675144640,10760,10760,10760,10760,0
20241219,175300,675144640,10760,10760,10760,10760,0
20241219,175200,675144640,10760,10760,10760,10760,0
20241219,175100,675144640,10760,10760,10760,10760,0
20241219,175000,675144640,10760,10760,10760,10760,0
20241219,174900,675144640,10760,10760,10760,10760,0
20241219,174800,675144640,10760,10760,10760,10760,0
20241219,174700,675144640,10760,10760,10760,10760,0
20241219,174600,675144640,10760,10760,10760,10760,0
20241219,174500,675144640,10760,10760,10760,10760,0
20241219,174400,675144640,10760,10760,10760,10760,0
20241219,174300,675144640,10760,10760,10760,10760,0
20241219,174200,675144640,10760,10760,10760,10760,0
20241219,174100,675144640,10760,10760,10760,10760,0
20241219,174000,675144640,10760,10760,10760,10760,0
20241219,173900,675144640,10760,10760,10760,10760,0
20241219,173800,675144640,10760,10760,10760,10760,0
20241219,173700,675144640,10760,10760,10760,10760,0
20241219,173600,675144640,10760,10760,10760,10760,0
20241219,173500,675144640,10760,10760,10760,10760,0
20241219,173400,675144640,10760,10760,10760,10760,0
20241219,173300,675144640,10760,10760,10760,10760,0
20241219,173200,675144640,10760,10760,10760,10760,0
20241219,173100,675144640,10760,10760,10760,10760,0
20241219,173000,675144640,10760,10760,10760,10760,0
20241219,172900,675144640,10760,10760,10760,10760,1707
20241219,172800,675144640,10760,10760,10760,10760,0
20241219,172700,675144640,10760,10760,10760,10760,0
20241219,172600,675144640,10760,10760,10760,10760,0
20241219,172500,675144640,10760,10760,10760,10760,0
20241219,172400,675144640,10760,10760,10760,10760,0
20241219,172300,675144640,10760,10760,10760,10760,0
20241219,172200,675144640,10760,10760,10760,10760,0
20241219,172100,675144640,10760,10760,10760,10760,0
20241219,172000,675144640,10760,10760,10760,10760,0
20241219,171900,675144640,10760,10760,10760,10760,0
20241219,171800,675144640,10760,10760,10760,10760,0
20241219,171700,675144640,10760,10760,10760,10760,0
20241219,171600,675144640,10760,10760,10760,10760,0
20241219,171500,675144640,10760,10760,10760,10760,0
20241219,171400,675144640,10760,10760,10760,10760,0
20241219,171300,675144640,10760,10760,10760,10760,0
20241219,171200,675144640,10760,10760,10760,10760,0
20241219,171100,675144640,10760,10760,10760,10760,0
20241219,171000,675144640,10760,10760,10760,10760,0
20241219,170900,675144640,10760,10760,10760,10760,0
20241219,170800,675144640,10760,10760,10760,10760,0
20241219,170700,675144640,10760,10760,10760,10760,0
20241219,170600,675144640,10760,10760,10760,10760,0
20241219,170500,675144640,10760,10760,10760,10760,0
20241219,170400,675144640,10760,10760,10760,10760,0
20241219,170300,675144640,10760,10760,10760,10760,0
20241219,170200,675144640,10760,10760,10760,10760,0
20241219,170100,675144640,10760,10760,10760,10760,0
20241219,170000,675144640,10760,10760,10760,10760,0
20241219,165900,675144640,10760,10760,10760,10760,1707
20241219,165800,675144640,10760,10760,10760,10760,0
20241219,165700,675144640,10760,10760,10760,10760,0
20241219,165600,675144640,10760,10760,10760,10760,0
20241219,165500,675144640,10760,10760,10760,10760,0
20241219,165400,675144640,10760,10760,10760,10760,0
20241219,165300,675144640,10760,10760,10760,10760,0
20241219,165200,675144640,10760,10760,10760,10760,0
20241219,165100,675144640,10760,10760,10760,10760,0
20241219,165000,675144640,10760,10760,10760,10760,0
20241219,164900,675144640,10760,10760,10760,10760,0
20241219,164800,675144640,10760,10760,10760,10760,0
20241219,164700,675144640,10760,10760,10760,10760,0
20241219,164600,675144640,10760,10760,10760,10760,0
20241219,164500,675144640,10760,10760,10760,10760,0
20241219,164400,675144640,10760,10760,10760,10760,0
20241219,164300,675144640,10760,10760,10760,10760,0
20241219,164200,675144640,10760,10760,10760,10760,0
20241219,164100,675144640,10760,10760,10760,10760,0
20241219,164000,675144640,10760,10760,10760,10760,0
20241219,163900,675144640,10760,10760,10760,10760,0
20241219,163800,675144640,10760,10760,10760,10760,0
20241219,163700,675144640,10760,10760,10760,10760,0
20241219,163600,675144640,10760,10760,10760,10760,0
20241219,163500,675144640,10760,10760,10760,10760,0
20241219,163400,675144640,10760,10760,10760,10760,0
20241219,163300,675144640,10760,10760,10760,10760,0
20241219,163200,675144640,10760,10760,10760,10760,0
20241219,163100,675144640,10760,10760,10760,10760,0
20241219,163000,675144640,10760,10760,10760,10760,0
20241219,162900,675144640,10760,10760,10760,10760,1707
20241219,162800,675144640,10760,10760,10760,10760,0
20241219,162700,675144640,10760,10760,10760,10760,0
20241219,162600,675144640,10760,10760,10760,10760,0
20241219,162500,675144640,10760,10760,10760,10760,0
20241219,162400,675144640,10760,10760,10760,10760,0
20241219,162300,675144640,10760,10760,10760,10760,0
20241219,162200,675144640,10760,10760,10760,10760,0
20241219,162100,675144640,10760,10760,10760,10760,0
20241219,162000,675144640,10760,10760,10760,10760,0
20241219,161900,675144640,10760,10760,10760,10760,0
20241219,161800,675144640,10760,10760,10760,10760,0
20241219,161700,675144640,10760,10760,10760,10760,0
20241219,161600,675144640,10760,10760,10760,10760,0
20241219,161500,675144640,10760,10760,10760,10760,0
20241219,161400,675144640,10760,10760,10760,10760,0
20241219,161300,675144640,10760,10760,10760,10760,0
20241219,161200,675144640,10760,10760,10760,10760,0
20241219,161100,675144640,10760,10760,10760,10760,0
20241219,161000,675144640,10760,10760,10760,10760,0
20241219,160900,675144640,10760,10760,10760,10760,0
20241219,160800,675144640,10760,10760,10760,10760,0
20241219,160700,675144640,10760,10760,10760,10760,0
20241219,160600,675144640,10760,10760,10760,10760,0
20241219,160500,675144640,10760,10760,10760,10760,0
20241219,160400,675144640,10760,10760,10760,10760,0
20241219,160300,675144640,10760,10760,10760,10760,0
20241219,160200,675144640,10760,10760,10760,10760,0
20241219,160100,675144640,10760,10760,10760,10760,0
20241219,160000,675144640,10760,10760,10760,10760,0
20241219,155900,675144640,10760,10760,10760,10760,1707
20241219,155800,675144640,10760,10760,10760,10760,0
20241219,155700,675144640,10760,10760,10760,10760,0
20241219,155600,675144640,10760,10760,10760,10760,0
20241219,155500,675144640,10760,10760,10760,10760,0
20241219,155400,675144640,10760,10760,10760,10760,0
20241219,155300,675144640,10760,10760,10760,10760,0
20241219,155200,675144640,10760,10760,10760,10760,0
20241219,155100,675144640,10760,10760,10760,10760,0
20241219,155000,675144640,10760,10760,10760,10760,0
20241219,154900,675144640,10760,10760,10760,10760,0
20241219,154800,675144640,10760,10760,10760,10760,0
20241219,154700,675144640,10760,10760,10760,10760,0
20241219,154600,675144640,10760,10760,10760,10760,0
20241219,154500,675144640,10760,10760,10760,10760,0
20241219,154400,675144640,10760,10760,10760,10760,0
20241219,154300,675144640,10760,10760,10760,10760,0
20241219,154200,675144640,10760,10760,10760,10760,0
20241219,154100,675144640,10760,10760,10760,10760,0
20241219,154000,675144640,10760,10760,10760,10760,0
20241219,153900,675144640,10760,10760,10760,10760,0
20241219,153800,675144640,10760,10760,10760,10760,0
20241219,153700,675144640,10760,10760,10760,10760,0
20241219,153600,675144640,10760,10760,10760,10760,0
20241219,153500,675144640,10760,10760,10760,10760,0
20241219,153400,675144640,10760,10760,10760,10760,0
20241219,153300,675144640,10760,10760,10760,10760,0
20241219,153200,675144640,10760,10760,10760,10760,0
20241219,153100,675144640,10760,10760,10760,10760,0
20241219,153000,675144640,10760,10760,10760,10760,1707
20241219,152900,656777320,10760,10760,10760,10760,0
20241219,152800,656777320,10760,10760,10760,10760,0
20241219,152700,656777320,10760,10760,10760,10760,0
20241219,152600,656777320,10760,10760,10760,10760,0
20241219,152500,656777320,10760,10760,10760,10760,0
20241219,152400,656777320,10760,10760,10760,10760,0
20241219,152300,656777320,10760,10760,10760,10760,0
20241219,152200,656777320,10760,10760,10760,10760,0
20241219,152100,656777320,10760,10760,10760,10760,0
20241219,152000,656777320,10760,10760,10760,10760,0
20241219,151900,656777320,10760,10760,10770,10760,79
20241219,151800,655926630,10770,10770,10770,10760,86
20241219,151700,655000420,10760,10770,10770,10760,96
20241219,151600,653966710,10770,10760,10770,10760,117
20241219,151500,652707480,10770,10770,10770,10770,314
20241219,151400,649325700,10780,10780,10780,10780,21
20241219,151300,649099320,10790,10790,10790,10790,0
20241219,151200,649099320,10790,10790,10790,10790,0
20241219,151100,649099320,10790,10790,10790,10790,10
20241219,151000,648991420,10790,10790,10790,10790,1
20241219,150900,648980630,10770,10770,10770,10770,5
20241219,150800,648926780,10770,10810,10810,10770,385
20241219,150700,644778020,10770,10770,10770,10770,6
20241219,150600,644713400,10810,10810,10810,10810,31
20241219,150500,644378290,10810,10810,10810,10810,15
20241219,150400,644216140,10810,10810,10810,10810,0
20241219,150300,644216140,10810,10810,10810,10810,30
20241219,150200,643891840,10810,10810,10810,10810,0
20241219,150100,643891840,10810,10810,10810,10810,31
20241219,150000,643556730,10810,10810,10810,10810,34
20241219,145900,643189190,10800,10800,10800,10800,15
20241219,145800,643027190,10770,10770,10770,10770,0
20241219,145700,643027190,10770,10770,10770,10770,0
20241219,145600,643027190,10770,10770,10770,10770,0
20241219,145500,643027190,10770,10770,10770,10770,9
20241219,145400,642930260,10800,10800,10800,10800,0
20241219,145300,642930260,10800,10770,10800,10770,214
20241219,145200,640624680,10760,10760,10760,10760,50
20241219,145100,640086680,10780,10780,10780,10780,0
20241219,145000,640086680,10780,10780,10780,10780,0
20241219,144900,640086680,10780,10770,10780,10770,151
20241219,144800,638460300,10780,10780,10790,10780,150
20241219,144700,636843200,10790,10790,10790,10790,13
20241219,144600,636702930,10780,10780,10780,10780,0
20241219,144500,636702930,10780,10780,10780,10780,0
20241219,144400,636702930,10780,10780,10780,10780,192
20241219,144300,634633170,10780,10780,10780,10780,40
20241219,144200,634201970,10770,10770,10770,10770,0
20241219,144100,634201970,10770,10770,10770,10770,0
20241219,144000,634201970,10770,10770,10770,10770,30
20241219,143900,633878870,10770,10770,10770,10770,3
20241219,143800,633846560,10770,10770,10770,10770,0
20241219,143700,633846560,10770,10770,10770,10770,0
20241219,143600,633846560,10770,10750,10770,10750,60
20241219,143500,633200830,10760,10760,10760,10760,33
20241219,143400,632845750,10760,10770,10770,10760,41
20241219,143300,632404190,10770,10770,10770,10770,46
20241219,143200,631908770,10760,10760,10760,10760,0
20241219,143100,631908770,10760,10770,10770,10760,74
20241219,143000,631112370,10770,10770,10770,10770,81
20241219,142900,630240000,10780,10780,10780,10780,354
20241219,142800,626423880,10790,10790,10790,10790,0
20241219,142700,626423880,10790,10800,10800,10790,363
20241219,142600,622507080,10800,10800,10800,10800,225
20241219,142500,620077080,10810,10820,10820,10810,688
20241219,142400,612639700,10820,10820,10820,10820,5
20241219,142300,612585600,10820,10820,10820,10820,30
20241219,142200,612261000,10820,10820,10820,10820,40
20241219,142100,611828200,10830,10830,10830,10830,0
20241219,142000,611828200,10830,10810,10830,10810,50
20241219,141900,611287100,10830,10830,10830,10830,34
20241219,141800,610918880,10820,10820,10820,10820,10
20241219,141700,610810680,10830,10830,10830,10830,75
20241219,141600,609998430,10830,10830,10830,10830,0
20241219,141500,609998430,10830,10820,10830,10820,31
20241219,141400,609662710,10810,10810,10810,10810,7
20241219,141300,609587040,10830,10830,10830,10830,32
20241219,141200,609240480,10830,10830,10830,10830,0
20241219,141100,609240480,10830,10830,10830,10830,30
20241219,141000,608915580,10830,10830,10830,10830,0
20241219,140900,608915580,10830,10830,10830,10830,0
20241219,140800,608915580,10830,10830,10830,10830,10
20241219,140700,608807280,10830,10830,10830,10830,0
20241219,140600,608807280,10830,10830,10830,10830,2
20241219,140500,608785620,10810,10810,10810,10810,0
20241219,140400,608785620,10810,10830,10830,10810,247
20241219,140300,606111610,10840,10840,10840,10840,434
20241219,140200,601407050,10840,10830,10840,10830,43
20241219,140100,600941330,10840,10830,10840,10830,116
20241219,140000,599684630,10830,10830,10830,10830,19
20241219,135900,599478860,10830,10820,10830,10820,48
20241219,135800,598959070,10810,10800,10810,10800,22
20241219,135700,598721350,10810,10810,10810,10810,4
20241219,135600,598678110,10810,10810,10810,10810,2
20241219,135500,598656490,10810,10830,10830,10810,48
20241219,135400,598136990,10840,10810,10840,10810,101
20241219,135300,597042500,10810,10820,10820,10810,53
20241219,135200,596469310,10820,10780,10820,10780,31
20241219,135100,596133970,10820,10800,10820,10800,76
20241219,135000,595311810,10800,10800,10800,10800,0
20241219,134900,595311810,10800,10800,10800,10800,303
20241219,134800,592039410,10800,10800,10800,10800,33
20241219,134700,591683010,10780,10780,10780,10780,0
20241219,134600,591683010,10780,10780,10780,10780,30
20241219,134500,591359610,10780,10780,10780,10780,0
20241219,134400,591359610,10780,10820,10820,10780,130
20241219,134300,589957010,10790,10790,10790,10790,0
20241219,134200,589957010,10790,10790,10790,10790,0
20241219,134100,589957010,10790,10790,10830,10790,35
20241219,134000,589578120,10780,10780,10780,10780,0
20241219,133900,589578120,10780,10790,10790,10780,82
20241219,133800,588693840,10800,10800,10800,10800,2
20241219,133700,588672240,10830,10830,10830,10830,32
20241219,133600,588325680,10830,10830,10830,10830,100
20241219,133500,587242680,10830,10830,10830,10830,0
20241219,133400,587242680,10830,10830,10830,10830,32
20241219,133300,586896120,10810,10800,10810,10800,4
20241219,133200,586852890,10800,10800,10800,10800,0
20241219,133100,586852890,10800,10800,10800,10800,1348
20241219,133000,572294490,10780,10800,10800,10780,55
20241219,132900,571700990,10780,10780,10780,10780,0
20241219,132800,571700990,10780,10780,10780,10780,9
20241219,132700,571603970,10800,10800,10800,10800,10
20241219,132600,571495970,10800,10780,10800,10780,186
20241219,132500,569490470,10770,10790,10800,10770,129
20241219,132400,568098850,10790,10790,10790,10790,0
20241219,132300,568098850,10790,10790,10790,10790,36
20241219,132200,567710410,10770,10770,10770,10770,21
20241219,132100,567484240,10790,10790,10790,10790,36
20241219,132000,567095800,10790,10790,10790,10790,0
20241219,131900,567095800,10790,10790,10790,10790,0
20241219,131800,567095800,10790,10790,10790,10790,29
20241219,131700,566782890,10790,10790,10790,10790,0
20241219,131600,566782890,10790,10790,10790,10790,0
20241219,131500,566782890,10790,10790,10790,10790,37
20241219,131400,566383660,10790,10780,10790,10780,20
20241219,131300,566168040,10780,10780,10780,10780,0
20241219,131200,566168040,10780,10780,10780,10780,0
20241219,131100,566168040,10780,10790,10790,10780,46
20241219,131000,565672030,10790,10790,10790,10790,0
20241219,130900,565672030,10790,10760,10790,10760,11
20241219,130800,565553640,10790,10770,10790,10770,360
20241219,130700,561675580,10770,10770,10770,10770,0
20241219,130600,561675580,10770,10750,10770,10750,31
20241219,130500,561342050,10770,10770,10770,10770,0
20241219,130400,561342050,10770,10770,10770,10770,0
20241219,130300,561342050,10770,10770,10770,10770,0
20241219,130200,561342050,10770,10770,10770,10770,0
20241219,130100,561342050,10770,10770,10770,10770,14
20241219,130000,561191270,10740,10740,10740,10740,0
20241219,125900,561191270,10740,10740,10740,10740,0
20241219,125800,561191270,10740,10740,10740,10740,0
20241219,125700,561191270,10740,10760,10760,10740,1224
20241219,125600,548030420,10760,10760,10760,10760,0
20241219,125500,548030420,10760,10760,10760,10760,0
20241219,125400,548030420,10760,10760,10760,10760,0
20241219,125300,548030420,10760,10760,10760,10760,0
20241219,125200,548030420,10760,10760,10760,10760,0
20241219,125100,548030420,10760,10760,10760,10760,1
20241219,125000,548019660,10790,10790,10790,10790,30
20241219,124900,547695960,10790,10790,10790,10790,0
20241219,124800,547695960,10790,10790,10790,10790,5
20241219,124700,547642010,10760,10760,10760,10760,8
20241219,124600,547555930,10750,10750,10750,10750,0
20241219,124500,547555930,10750,10750,10750,10750,0
20241219,124400,547555930,10750,10770,10770,10750,347
20241219,124300,543822180,10770,10770,10770,10770,1
20241219,124200,543811410,10770,10770,10770,10770,0
20241219,124100,543811410,10770,10770,10770,10770,230
20241219,124000,541334310,10760,10760,10760,10760,0
20241219,123900,541334310,10760,10770,10770,10760,67
20241219,123800,540613000,10780,10830,10830,10770,566
20241219,123700,534507240,10830,10810,10830,10810,35
20241219,123600,534128250,10810,10770,10810,10770,15
20241219,123500,533966220,10770,10770,10770,10770,15
20241219,123400,533804670,10770,10760,10770,10760,84
20241219,123300,532900630,10760,10760,10760,10760,0
20241219,123200,532900630,10760,10760,10760,10760,39
20241219,123100,532480990,10760,10760,10760,10760,1
20241219,123000,532470230,10760,10760,10760,10760,1
20241219,122900,532459470,10760,10760,10760,10760,0
20241219,122800,532459470,10760,10760,10760,10760,0
20241219,122700,532459470,10760,10760,10760,10760,0
20241219,122600,532459470,10760,10760,10760,10760,65
20241219,122500,531760070,10780,10780,10780,10780,252
20241219,122400,529043510,10790,10790,10790,10790,45
20241219,122300,528557960,10790,10790,10790,10790,0
20241219,122200,528557960,10790,10790,10790,10790,1
20241219,122100,528547170,10800,10800,10800,10800,0
20241219,122000,528547170,10800,10790,10800,10790,2
20241219,121900,528525580,10820,10830,10830,10790,1230
20241219,121800,515233120,10800,10780,10800,10780,51
20241219,121700,514682670,10780,10770,10840,10770,196
20241219,121600,512562900,10780,10780,10780,10780,77
20241219,121500,511732840,10790,10780,10790,10780,99
20241219,121400,510665420,10780,10780,10780,10780,3
20241219,121300,510633080,10780,10780,10780,10780,22
20241219,121200,510395920,10770,10770,10800,10770,102
20241219,121100,509296830,10770,10770,10770,10770,124
20241219,121000,507961350,10770,10770,10770,10770,10
20241219,120900,507853650,10780,10770,10780,10770,3
20241219,120800,507821330,10760,10760,10760,10760,2
20241219,120700,507799810,10760,10770,10770,10760,6
20241219,120600,507735240,10760,10760,10760,10750,210
20241219,120500,505476050,10800,10750,10850,10750,371
20241219,120400,501453310,10750,10750,10770,10750,42
20241219,120300,501001050,10770,10770,10770,10770,0
20241219,120200,501001050,10770,10750,10770,10750,19
20241219,120100,500796440,10750,10750,10750,10750,10
20241219,120000,500688940,10740,10740,10740,10740,0
20241219,115900,500688940,10740,10730,10740,10730,193
20241219,115800,498617790,10730,10730,10730,10730,70
20241219,115700,497866690,10720,10720,10720,10720,31
20241219,115600,497534370,10740,10740,10740,10740,0
20241219,115500,497534370,10740,10740,10740,10740,0
20241219,115400,497534370,10740,10740,10740,10740,20
20241219,115300,497319570,10740,10740,10740,10740,80
20241219,115200,496460370,10750,10750,10750,10750,1
20241219,115100,496449620,10750,10750,10800,10750,8
20241219,115000,496363570,10730,10720,10800,10720,178
20241219,114900,494451610,10720,10710,10760,10710,282
20241219,114800,491430430,10710,10690,10710,10690,673
20241219,114700,484225720,10680,10680,10680,10680,4
20241219,114600,484183000,10680,10680,10680,10680,0
20241219,114500,484183000,10680,10680,10680,10680,200
20241219,114400,482047000,10680,10680,10680,10680,1
20241219,114300,482036320,10690,10690,10690,10690,130
20241219,114200,480646620,10700,10700,10700,10700,0
20241219,114100,480646620,10700,10700,10700,10700,0
20241219,114000,480646620,10700,10700,10700,10700,0
20241219,113900,480646620,10700,10700,10700,10700,132
20241219,113800,479234220,10710,10710,10710,10710,0
20241219,113700,479234220,10710,10700,10710,10700,6
20241219,113600,479169980,10700,10700,10700,10700,20
20241219,113500,478955980,10720,10720,10720,10720,0
20241219,113400,478955980,10720,10700,10720,10700,38
20241219,113300,478549190,10690,10710,10710,10690,383
20241219,113200,474451490,10710,10710,10710,10710,11
20241219,113100,474333680,10710,10710,10710,10710,1
20241219,113000,474322970,10720,10710,10720,10700,275
20241219,112900,471380090,10710,10710,10710,10710,58
20241219,112800,470758910,10720,10720,10720,10720,0
20241219,112700,470758910,10720,10710,10720,10710,331
20241219,112600,467213720,10710,10720,10720,10710,270
20241219,112500,464320180,10730,10730,10730,10730,4
20241219,112400,464277260,10720,10720,10720,10720,2
20241219,112300,464255820,10720,10710,10720,10710,9
20241219,112200,464159350,10710,10730,10730,10710,521
20241219,112100,458579040,10730,10730,10730,10730,11
20241219,112000,458461010,10730,10730,10730,10730,3
20241219,111900,458428820,10730,10730,10730,10730,2
20241219,111800,458407360,10800,10750,10800,10730,312
20241219,111700,455050900,10760,10760,10760,10760,2
20241219,111600,455029380,10760,10720,10760,10720,14
20241219,111500,454879060,10720,10720,10720,10720,372
20241219,111400,450891220,10720,10710,10720,10710,57
20241219,111300,450280740,10700,10730,10730,10700,310
20241219,111200,446963090,10730,10730,10730,10730,0
20241219,111100,446963090,10730,10730,10730,10730,140
20241219,111000,445460890,10770,10740,10770,10740,18
20241219,110900,445267360,10740,10730,10740,10730,69
20241219,110800,444526780,10730,10730,10730,10730,13
20241219,110700,444387290,10750,10760,10760,10740,271
20241219,110600,441475560,10770,10770,10770,10770,10
20241219,110500,441367860,10770,10760,10770,10760,24
20241219,110400,441109580,10770,10770,10770,10770,18
20241219,110300,440915720,10770,10780,10780,10760,276
20241219,110200,437944160,10770,10770,10770,10770,126
20241219,110100,436587140,10780,10820,10820,10770,1092
20241219,110000,424791130,10820,10820,10820,10820,121
20241219,105900,423481910,10830,10830,10830,10830,250
20241219,105800,420774410,10830,10830,10840,10830,192
20241219,105700,418694710,10850,10860,10860,10850,951
20241219,105600,408375410,10880,10870,10880,10860,501
20241219,105500,402929670,10860,10860,10860,10860,19
20241219,105400,402723330,10850,10860,10860,10850,521
20241219,105300,397065300,10860,10860,10860,10860,87
20241219,105200,396120480,10860,10870,10870,10860,166
20241219,105100,394316180,10870,10870,10870,10870,149
20241219,105000,392696550,10870,10870,10870,10870,43
20241219,104900,392229140,10860,10850,10860,10850,563
20241219,104800,386120570,10850,10810,10850,10810,2
20241219,104700,386098910,10850,10850,10850,10850,31
20241219,104600,385762560,10840,10840,10840,10840,22
20241219,104500,385524080,10820,10820,10820,10820,0
20241219,104400,385524080,10820,10810,10820,10810,359
20241219,104300,381639760,10820,10820,10820,10820,0
20241219,104200,381639760,10820,10820,10820,10820,296
20241219,104100,378437040,10830,10830,10830,10830,4
20241219,104000,378393720,10830,10820,10830,10820,50
20241219,103900,377852680,10810,10790,10810,10790,108
20241219,103800,376685500,10740,10710,10750,10710,3166
20241219,103700,342652250,10710,10710,10710,10710,0
20241219,103600,342652250,10710,10720,10730,10710,545
20241219,103500,336813810,10750,10730,10750,10730,16
20241219,103400,336641830,10730,10720,10730,10720,9
20241219,103300,336545270,10710,10710,10710,10710,3
20241219,103200,336513140,10700,10700,10700,10700,40
20241219,103100,336085140,10710,10710,10710,10710,10
20241219,103000,335978040,10750,10710,10750,10700,295
20241219,102900,332819590,10730,10740,10740,10730,555
20241219,102800,326858990,10750,10780,10780,10750,792
20241219,102700,318331350,10790,10780,10790,10780,2
20241219,102600,318309780,10780,10780,10780,10780,165
20241219,102500,316531080,10780,10780,10780,10780,77
20241219,102400,315701020,10800,10780,10800,10780,21
20241219,102300,315474240,10770,10770,10770,10770,8
20241219,102200,315388080,10770,10770,10770,10770,8
20241219,102100,315301920,10760,10750,10760,10750,147
20241219,102000,313721640,10750,10750,10760,10750,190
20241219,101900,311679120,10750,10770,10770,10750,1164
20241219,101800,299152080,10790,10770,10790,10770,49
20241219,101700,298623390,10800,10780,10800,10770,101
20241219,101600,297535450,10790,10810,10810,10790,347
20241219,101500,293788520,10810,10810,10810,10810,197
20241219,101400,291658950,10820,10820,10820,10810,26
20241219,101300,291377690,10810,10820,10820,10810,261
20241219,101200,288553700,10830,10830,10830,10830,56
20241219,101100,287947220,10820,10820,10820,10810,417
20241219,101000,283435920,10820,10900,10900,10820,1121
20241219,100900,271257820,10910,10900,10910,10900,294
20241219,100800,268053050,10900,10910,10930,10900,311
20241219,100700,264662230,10910,10880,10910,10880,682
20241219,100600,257231010,10880,10840,10880,10840,3972
20241219,100500,214073400,10850,10860,10860,10850,188
20241219,100400,212032870,10860,10800,10860,10800,3302
20241219,100300,176224520,10800,10780,10800,10780,120
20241219,100200,174929760,10780,10790,10790,10770,209
20241219,100100,172677930,10770,10770,10770,10770,104
20241219,100000,171557850,10770,10780,10780,10770,253
20241219,095900,168832160,10790,10780,10790,10780,3
20241219,095800,168799800,10780,10800,10820,10770,996
20241219,095700,158042940,10760,10760,10790,10760,678
20241219,095600,150740750,10730,10750,10760,10730,161
20241219,095500,149009600,10750,10710,10750,10700,2802
20241219,095400,118927500,10700,10670,10700,10640,397
20241219,095300,114687010,10660,10630,10660,10630,124
20241219,095200,113367510,10630,10630,10630,10630,111
20241219,095100,112187580,10630,10620,10630,10620,165
20241219,095000,110434130,10620,10620,10620,10620,20
20241219,094900,110221730,10620,10620,10620,10620,41
20241219,094800,109786310,10620,10620,10620,10620,47
20241219,094700,109287170,10620,10660,10660,10600,235
20241219,094600,106794160,10620,10600,10620,10600,277
20241219,094500,103852980,10660,10650,10690,10590,357
20241219,094400,100065440,10600,10600,10660,10600,240
20241219,094300,97519880,10600,10590,10600,10590,32
20241219,094200,97180980,10540,10520,10540,10520,51
20241219,094100,96643460,10540,10510,10540,10510,357
20241219,094000,92891360,10510,10510,10510,10510,0
20241219,093900,92891360,10510,10510,10510,10510,1
20241219,093800,92880850,10510,10500,10510,10500,144
20241219,093700,91367870,10500,10500,10500,10500,1
20241219,093600,91357370,10490,10510,10510,10490,781
20241219,093500,83158370,10540,10540,10540,10540,20
20241219,093400,82947570,10550,10550,10550,10550,0
20241219,093300,82947570,10550,10510,10550,10500,876
20241219,093200,73738950,10510,10490,10510,10490,337
20241219,093100,70197230,10490,10550,10550,10480,1949
20241219,093000,49663140,10550,10550,10550,10550,1
20241219,092900,49652590,10540,10540,10540,10540,73
20241219,092800,48883170,10540,10540,10540,10540,0
20241219,092700,48883170,10540,10540,10540,10540,42
20241219,092600,48440490,10530,10520,10530,10520,68
20241219,092500,47724790,10530,10510,10530,10510,11
20241219,092400,47609060,10510,10510,10510,10510,15
20241219,092300,47451410,10470,10470,10470,10470,0
20241219,092200,47451410,10470,10510,10510,10460,493
20241219,092100,42288710,10530,10530,10530,10510,9
20241219,092000,42193960,10530,10550,10550,10530,245
20241219,091900,39611620,10550,10550,10550,10550,19
20241219,091800,39411170,10550,10550,10550,10540,62
20241219,091700,38757260,10530,10530,10530,10530,0
20241219,091600,38757260,10530,10510,10530,10510,338
20241219,091500,35198280,10510,10490,10510,10490,39
20241219,091400,34788780,10490,10450,10490,10450,150
20241219,091300,33218730,10490,10460,10490,10460,43
20241219,091200,32768880,10460,10460,10460,10460,70
20241219,091100,32036680,10460,10490,10490,10460,95
20241219,091000,31042430,10490,10490,10490,10490,0
20241219,090900,31042430,10490,10460,10490,10460,87
20241219,090800,30132380,10460,10460,10460,10460,25
20241219,090700,29870880,10500,10500,10500,10500,370
20241219,090600,25985880,10500,10500,10500,10500,143
20241219,090500,24484380,10500,10490,10500,10440,202
20241219,090400,22365440,10520,10520,10520,10520,1
20241219,090300,22354920,10420,10420,10420,10420,0
20241219,090200,22354920,10420,10400,10420,10370,401
20241219,090100,18189940,10370,10360,10370,10360,141
20241219,090000,16728700,10370,10450,10530,10370,1608