KissMeData/013360/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190000,65695195115,3620,3620,3620,3620,10519
20241209,185900,65695195115,3620,3620,3620,3620,0
20241209,185800,65695195115,3620,3620,3620,3620,0
20241209,185700,65695195115,3620,3620,3620,3620,0
20241209,185600,65695195115,3620,3620,3620,3620,0
20241209,185500,65695195115,3620,3620,3620,3620,0
20241209,185400,65695195115,3620,3620,3620,3620,0
20241209,185300,65695195115,3620,3620,3620,3620,0
20241209,185200,65695195115,3620,3620,3620,3620,0
20241209,185100,65695195115,3620,3620,3620,3620,0
20241209,185000,65695195115,3620,3620,3620,3620,0
20241209,184900,65695195115,3620,3620,3620,3620,0
20241209,184800,65695195115,3620,3620,3620,3620,0
20241209,184700,65695195115,3620,3620,3620,3620,0
20241209,184600,65695195115,3620,3620,3620,3620,0
20241209,184500,65695195115,3620,3620,3620,3620,0
20241209,184400,65695195115,3620,3620,3620,3620,0
20241209,184300,65695195115,3620,3620,3620,3620,0
20241209,184200,65695195115,3620,3620,3620,3620,0
20241209,184100,65695195115,3620,3620,3620,3620,0
20241209,184000,65695195115,3620,3620,3620,3620,0
20241209,183900,65695195115,3620,3620,3620,3620,0
20241209,183800,65695195115,3620,3620,3620,3620,0
20241209,183700,65695195115,3620,3620,3620,3620,0
20241209,183600,65695195115,3620,3620,3620,3620,0
20241209,183500,65695195115,3620,3620,3620,3620,0
20241209,183400,65695195115,3620,3620,3620,3620,0
20241209,183300,65695195115,3620,3620,3620,3620,0
20241209,183200,65695195115,3620,3620,3620,3620,0
20241209,183100,65695195115,3620,3620,3620,3620,0
20241209,183000,65695195115,3620,3620,3620,3620,10519
20241209,182900,65695195115,3620,3620,3620,3620,0
20241209,182800,65695195115,3620,3620,3620,3620,0
20241209,182700,65695195115,3620,3620,3620,3620,0
20241209,182600,65695195115,3620,3620,3620,3620,0
20241209,182500,65695195115,3620,3620,3620,3620,0
20241209,182400,65695195115,3620,3620,3620,3620,0
20241209,182300,65695195115,3620,3620,3620,3620,0
20241209,182200,65695195115,3620,3620,3620,3620,0
20241209,182100,65695195115,3620,3620,3620,3620,0
20241209,182000,65695195115,3620,3620,3620,3620,0
20241209,181900,65695195115,3620,3620,3620,3620,0
20241209,181800,65695195115,3620,3620,3620,3620,0
20241209,181700,65695195115,3620,3620,3620,3620,0
20241209,181600,65695195115,3620,3620,3620,3620,0
20241209,181500,65695195115,3620,3620,3620,3620,0
20241209,181400,65695195115,3620,3620,3620,3620,0
20241209,181300,65695195115,3620,3620,3620,3620,0
20241209,181200,65695195115,3620,3620,3620,3620,0
20241209,181100,65695195115,3620,3620,3620,3620,0
20241209,181000,65695195115,3620,3620,3620,3620,0
20241209,180900,65695195115,3620,3620,3620,3620,0
20241209,180800,65695195115,3620,3620,3620,3620,0
20241209,180700,65695195115,3620,3620,3620,3620,0
20241209,180600,65695195115,3620,3620,3620,3620,0
20241209,180500,65695195115,3620,3620,3620,3620,0
20241209,180400,65695195115,3620,3620,3620,3620,0
20241209,180300,65695195115,3620,3620,3620,3620,0
20241209,180200,65695195115,3620,3620,3620,3620,0
20241209,180100,65695195115,3620,3620,3620,3620,0
20241209,180000,65695195115,3620,3620,3620,3620,10519
20241209,175900,65695195115,3620,3620,3620,3620,0
20241209,175800,65695195115,3620,3620,3620,3620,0
20241209,175700,65695195115,3620,3620,3620,3620,0
20241209,175600,65695195115,3620,3620,3620,3620,0
20241209,175500,65695195115,3620,3620,3620,3620,0
20241209,175400,65695195115,3620,3620,3620,3620,0
20241209,175300,65695195115,3620,3620,3620,3620,0
20241209,175200,65695195115,3620,3620,3620,3620,0
20241209,175100,65695195115,3620,3620,3620,3620,0
20241209,175000,65695195115,3620,3620,3620,3620,0
20241209,174900,65695195115,3620,3620,3620,3620,0
20241209,174800,65695195115,3620,3620,3620,3620,0
20241209,174700,65695195115,3620,3620,3620,3620,0
20241209,174600,65695195115,3620,3620,3620,3620,0
20241209,174500,65695195115,3620,3620,3620,3620,0
20241209,174400,65695195115,3620,3620,3620,3620,0
20241209,174300,65695195115,3620,3620,3620,3620,0
20241209,174200,65695195115,3620,3620,3620,3620,0
20241209,174100,65695195115,3620,3620,3620,3620,0
20241209,174000,65695195115,3620,3620,3620,3620,0
20241209,173900,65695195115,3620,3620,3620,3620,0
20241209,173800,65695195115,3620,3620,3620,3620,0
20241209,173700,65695195115,3620,3620,3620,3620,0
20241209,173600,65695195115,3620,3620,3620,3620,0
20241209,173500,65695195115,3620,3620,3620,3620,0
20241209,173400,65695195115,3620,3620,3620,3620,0
20241209,173300,65695195115,3620,3620,3620,3620,0
20241209,173200,65695195115,3620,3620,3620,3620,0
20241209,173100,65695195115,3620,3620,3620,3620,0
20241209,173000,65695195115,3620,3620,3620,3620,10519
20241209,172900,65695195115,3620,3620,3620,3620,0
20241209,172800,65695195115,3620,3620,3620,3620,0
20241209,172700,65695195115,3620,3620,3620,3620,0
20241209,172600,65695195115,3620,3620,3620,3620,0
20241209,172500,65695195115,3620,3620,3620,3620,0
20241209,172400,65695195115,3620,3620,3620,3620,0
20241209,172300,65695195115,3620,3620,3620,3620,0
20241209,172200,65695195115,3620,3620,3620,3620,0
20241209,172100,65695195115,3620,3620,3620,3620,0
20241209,172000,65695195115,3620,3620,3620,3620,0
20241209,171900,65695195115,3620,3620,3620,3620,0
20241209,171800,65695195115,3620,3620,3620,3620,0
20241209,171700,65695195115,3620,3620,3620,3620,0
20241209,171600,65695195115,3620,3620,3620,3620,0
20241209,171500,65695195115,3620,3620,3620,3620,0
20241209,171400,65695195115,3620,3620,3620,3620,0
20241209,171300,65695195115,3620,3620,3620,3620,0
20241209,171200,65695195115,3620,3620,3620,3620,0
20241209,171100,65695195115,3620,3620,3620,3620,0
20241209,171000,65695195115,3620,3620,3620,3620,0
20241209,170900,65695195115,3620,3620,3620,3620,0
20241209,170800,65695195115,3620,3620,3620,3620,0
20241209,170700,65695195115,3620,3620,3620,3620,0
20241209,170600,65695195115,3620,3620,3620,3620,0
20241209,170500,65695195115,3620,3620,3620,3620,0
20241209,170400,65695195115,3620,3620,3620,3620,0
20241209,170300,65695195115,3620,3620,3620,3620,0
20241209,170200,65695195115,3620,3620,3620,3620,0
20241209,170100,65695195115,3620,3620,3620,3620,0
20241209,170000,65695195115,3620,3620,3620,3620,10519
20241209,165900,65695195115,3620,3620,3620,3620,0
20241209,165800,65695195115,3620,3620,3620,3620,0
20241209,165700,65695195115,3620,3620,3620,3620,0
20241209,165600,65695195115,3620,3620,3620,3620,0
20241209,165500,65695195115,3620,3620,3620,3620,0
20241209,165400,65695195115,3620,3620,3620,3620,0
20241209,165300,65695195115,3620,3620,3620,3620,0
20241209,165200,65695195115,3620,3620,3620,3620,0
20241209,165100,65695195115,3620,3620,3620,3620,0
20241209,165000,65695195115,3620,3620,3620,3620,0
20241209,164900,65695195115,3620,3620,3620,3620,0
20241209,164800,65695195115,3620,3620,3620,3620,0
20241209,164700,65695195115,3620,3620,3620,3620,0
20241209,164600,65695195115,3620,3620,3620,3620,0
20241209,164500,65695195115,3620,3620,3620,3620,0
20241209,164400,65695195115,3620,3620,3620,3620,0
20241209,164300,65695195115,3620,3620,3620,3620,0
20241209,164200,65695195115,3620,3620,3620,3620,0
20241209,164100,65695195115,3620,3620,3620,3620,0
20241209,164000,65695195115,3620,3620,3620,3620,0
20241209,163900,65695195115,3620,3620,3620,3620,0
20241209,163800,65695195115,3620,3620,3620,3620,0
20241209,163700,65695195115,3620,3620,3620,3620,0
20241209,163600,65695195115,3620,3620,3620,3620,0
20241209,163500,65695195115,3620,3620,3620,3620,0
20241209,163400,65695195115,3620,3620,3620,3620,0
20241209,163300,65695195115,3620,3620,3620,3620,0
20241209,163200,65695195115,3620,3620,3620,3620,0
20241209,163100,65695195115,3620,3620,3620,3620,0
20241209,163000,65695195115,3620,3620,3620,3620,10519
20241209,162900,65695195115,3620,3620,3620,3620,0
20241209,162800,65695195115,3620,3620,3620,3620,0
20241209,162700,65695195115,3620,3620,3620,3620,0
20241209,162600,65695195115,3620,3620,3620,3620,0
20241209,162500,65695195115,3620,3620,3620,3620,0
20241209,162400,65695195115,3620,3620,3620,3620,0
20241209,162300,65695195115,3620,3620,3620,3620,0
20241209,162200,65695195115,3620,3620,3620,3620,0
20241209,162100,65695195115,3620,3620,3620,3620,0
20241209,162000,65695195115,3620,3620,3620,3620,0
20241209,161900,65695195115,3620,3620,3620,3620,0
20241209,161800,65695195115,3620,3620,3620,3620,0
20241209,161700,65695195115,3620,3620,3620,3620,0
20241209,161600,65695195115,3620,3620,3620,3620,0
20241209,161500,65695195115,3620,3620,3620,3620,0
20241209,161400,65695195115,3620,3620,3620,3620,0
20241209,161300,65695195115,3620,3620,3620,3620,0
20241209,161200,65695195115,3620,3620,3620,3620,0
20241209,161100,65695195115,3620,3620,3620,3620,0
20241209,161000,65695195115,3620,3620,3620,3620,0
20241209,160900,65695195115,3620,3620,3620,3620,0
20241209,160800,65695195115,3620,3620,3620,3620,0
20241209,160700,65695195115,3620,3620,3620,3620,0
20241209,160600,65695195115,3620,3620,3620,3620,0
20241209,160500,65695195115,3620,3620,3620,3620,0
20241209,160400,65695195115,3620,3620,3620,3620,0
20241209,160300,65695195115,3620,3620,3620,3620,0
20241209,160200,65695195115,3620,3620,3620,3620,0
20241209,160100,65695195115,3620,3620,3620,3620,0
20241209,160000,65695195115,3620,3620,3620,3620,10519
20241209,155900,65695195115,3620,3620,3620,3620,0
20241209,155800,65695195115,3620,3620,3620,3620,0
20241209,155700,65695195115,3620,3620,3620,3620,0
20241209,155600,65695195115,3620,3620,3620,3620,0
20241209,155500,65695195115,3620,3620,3620,3620,0
20241209,155400,65695195115,3620,3620,3620,3620,0
20241209,155300,65695195115,3620,3620,3620,3620,0
20241209,155200,65695195115,3620,3620,3620,3620,0
20241209,155100,65695195115,3620,3620,3620,3620,0
20241209,155000,65695195115,3620,3620,3620,3620,0
20241209,154900,65695195115,3620,3620,3620,3620,0
20241209,154800,65695195115,3620,3620,3620,3620,0
20241209,154700,65695195115,3620,3620,3620,3620,0
20241209,154600,65695195115,3620,3620,3620,3620,0
20241209,154500,65695195115,3620,3620,3620,3620,0
20241209,154400,65695195115,3620,3620,3620,3620,0
20241209,154300,65695195115,3620,3620,3620,3620,0
20241209,154200,65695195115,3620,3620,3620,3620,0
20241209,154100,65695195115,3620,3620,3620,3620,0
20241209,154000,65695195115,3620,3620,3620,3620,0
20241209,153900,65695195115,3620,3620,3620,3620,0
20241209,153800,65695195115,3620,3620,3620,3620,0
20241209,153700,65695195115,3620,3620,3620,3620,0
20241209,153600,65695195115,3620,3620,3620,3620,0
20241209,153500,65695195115,3620,3620,3620,3620,0
20241209,153400,65695195115,3620,3620,3620,3620,0
20241209,153300,65695195115,3620,3620,3620,3620,0
20241209,153200,65695195115,3620,3620,3620,3620,0
20241209,153100,65695195115,3620,3620,3620,3620,0
20241209,153000,65695195115,3620,3620,3620,3620,21038
20241209,152900,65657116335,3620,3620,3620,3620,0
20241209,152800,65657116335,3620,3620,3620,3620,0
20241209,152700,65657116335,3620,3620,3620,3620,0
20241209,152600,65657116335,3620,3620,3620,3620,0
20241209,152500,65657116335,3620,3620,3620,3620,0
20241209,152400,65657116335,3620,3620,3620,3620,0
20241209,152300,65657116335,3620,3620,3620,3620,0
20241209,152200,65657116335,3620,3620,3620,3620,0
20241209,152100,65657116335,3620,3620,3620,3620,0
20241209,152000,65657116335,3620,3620,3620,3620,0
20241209,151900,65657116335,3620,3620,3620,3620,101
20241209,151800,65656750715,3620,3620,3620,3620,1299
20241209,151700,65652048335,3620,3620,3620,3620,2005
20241209,151600,65644790235,3620,3620,3620,3620,29
20241209,151500,65644685255,3620,3620,3620,3620,204
20241209,151400,65643946775,3620,3620,3620,3620,8763
20241209,151300,65612224715,3620,3620,3620,3620,643
20241209,151200,65609897055,3620,3620,3620,3620,502
20241209,151100,65608079815,3620,3620,3620,3620,16
20241209,151000,65608021895,3620,3620,3620,3620,178
20241209,150900,65607377535,3620,3620,3620,3620,1273
20241209,150800,65602769275,3620,3620,3620,3620,1152
20241209,150700,65598599035,3620,3620,3620,3620,579
20241209,150600,65596503055,3620,3620,3620,3620,955
20241209,150500,65593045955,3620,3620,3620,3620,118
20241209,150400,65592618795,3620,3620,3620,3620,13886
20241209,150300,65542351475,3620,3620,3620,3620,194
20241209,150200,65541649195,3620,3620,3620,3620,17181
20241209,150100,65479453975,3620,3620,3620,3620,276
20241209,150000,65478454855,3620,3620,3620,3620,2484
20241209,145900,65469462775,3620,3620,3620,3620,2041
20241209,145800,65462074355,3620,3620,3620,3620,540
20241209,145700,65460119555,3620,3620,3620,3620,8480
20241209,145600,65429421955,3620,3620,3620,3620,742
20241209,145500,65426735915,3620,3620,3620,3620,186
20241209,145400,65426062595,3620,3620,3620,3620,150
20241209,145300,65425519595,3620,3620,3620,3620,423
20241209,145200,65423988335,3620,3620,3620,3620,1182
20241209,145100,65419709495,3620,3620,3620,3620,416
20241209,145000,65418203575,3620,3620,3620,3620,1381
20241209,144900,65413204355,3620,3620,3620,3620,6605
20241209,144800,65389294255,3620,3620,3620,3620,6662
20241209,144700,65365177815,3620,3620,3620,3620,1741
20241209,144600,65358875395,3620,3620,3620,3620,936
20241209,144500,65355487075,3620,3620,3620,3620,973
20241209,144400,65351964815,3620,3620,3620,3620,3330
20241209,144300,65339910215,3620,3620,3620,3620,2351
20241209,144200,65331399595,3620,3620,3620,3620,3820
20241209,144100,65317571195,3620,3620,3620,3620,4467
20241209,144000,65301400655,3620,3620,3620,3620,3350
20241209,143900,65289273655,3620,3620,3620,3620,5373
20241209,143800,65269823395,3620,3620,3620,3620,7188
20241209,143700,65243802835,3620,3620,3620,3620,1686
20241209,143600,65237699515,3620,3620,3620,3620,1239
20241209,143500,65233214335,3620,3620,3620,3620,6655
20241209,143400,65209123235,3620,3620,3620,3620,30405
20241209,143300,65099057135,3615,3615,3620,3610,48721
20241209,143200,64922788045,3615,3615,3620,3610,9751
20241209,143100,64887532055,3615,3615,3620,3610,20866
20241209,143000,64812078240,3610,3615,3620,3610,18611
20241209,142900,64744792260,3620,3600,3620,3600,7922
20241209,142800,64716159400,3600,3620,3620,3600,106451
20241209,142700,64330928860,3620,3620,3620,3620,8421
20241209,142600,64300444840,3620,3620,3620,3620,1613
20241209,142500,64294605780,3620,3620,3620,3620,8640
20241209,142400,64263328980,3620,3620,3620,3620,1420
20241209,142300,64258188580,3620,3620,3620,3620,6326
20241209,142200,64235288460,3620,3620,3620,3620,3641
20241209,142100,64222108040,3620,3620,3620,3620,14028
20241209,142000,64171326680,3620,3620,3620,3615,50967
20241209,141900,63986868120,3620,3620,3620,3615,35299
20241209,141800,63859099600,3615,3615,3620,3615,127554
20241209,141700,63397421155,3620,3620,3620,3615,43473
20241209,141600,63240068175,3620,3620,3620,3615,6970
20241209,141500,63214865175,3620,3615,3620,3615,56099
20241209,141400,63011825050,3615,3615,3620,3615,33707
20241209,141300,62889927135,3615,3620,3620,3615,22660
20241209,141200,62807969915,3620,3620,3620,3615,12876
20241209,141100,62761367560,3620,3610,3620,3610,73036
20241209,141000,62497345560,3610,3610,3610,3600,21367
20241209,140900,62420212680,3610,3590,3610,3590,43805
20241209,140800,62262624990,3590,3590,3595,3590,10688
20241209,140700,62224253960,3595,3585,3595,3585,5205
20241209,140600,62205564275,3590,3595,3595,3580,14075
20241209,140500,62155028860,3595,3590,3595,3590,12069
20241209,140400,62111643395,3590,3570,3595,3570,24515
20241209,140300,62023724080,3575,3560,3580,3560,4557
20241209,140200,62007452530,3560,3580,3585,3560,20754
20241209,140100,61933234925,3585,3590,3590,3580,7835
20241209,140000,61905136060,3595,3595,3595,3590,14497
20241209,135900,61853070825,3590,3595,3595,3590,7400
20241209,135800,61826493405,3595,3590,3595,3590,5667
20241209,135700,61806132405,3595,3595,3595,3590,2464
20241209,135600,61797279670,3595,3595,3600,3590,7815
20241209,135500,61769189275,3595,3575,3600,3575,12925
20241209,135400,61722831265,3585,3585,3595,3575,9329
20241209,135300,61689398005,3580,3590,3595,3570,18946
20241209,135200,61621582515,3590,3610,3610,3590,51580
20241209,135100,61435822080,3610,3610,3610,3605,16624
20241209,135000,61375830910,3605,3600,3610,3600,10067
20241209,134900,61339529985,3605,3600,3605,3595,16166
20241209,134800,61281312295,3600,3600,3600,3595,18277
20241209,134700,61215523910,3600,3595,3600,3595,25091
20241209,134600,61125244395,3595,3585,3600,3580,14280
20241209,134500,61073957730,3585,3570,3585,3565,10150
20241209,134400,61037665905,3570,3560,3570,3560,6276
20241209,134300,61015298975,3565,3560,3565,3555,7962
20241209,134200,60986960280,3565,3555,3565,3555,12677
20241209,134100,60941845610,3555,3555,3560,3550,7051
20241209,134000,60916783260,3560,3560,3565,3555,15008
20241209,133900,60863348335,3560,3540,3560,3540,33141
20241209,133800,60745730930,3540,3545,3545,3535,8258
20241209,133700,60716482350,3545,3530,3545,3530,15955
20241209,133600,60660057510,3530,3530,3530,3525,5414
20241209,133500,60640946155,3530,3525,3535,3525,17198
20241209,133400,60580263335,3525,3530,3535,3520,17506
20241209,133300,60518519680,3530,3545,3555,3530,23326
20241209,133200,60435836815,3550,3540,3555,3535,23035
20241209,133100,60354148250,3540,3520,3545,3520,26185
20241209,133000,60261717240,3520,3515,3520,3500,33500
20241209,132900,60144136280,3515,3500,3520,3470,54312
20241209,132800,59954671020,3495,3525,3530,3495,60811
20241209,132700,59741318360,3530,3550,3550,3515,32846
20241209,132600,59625104255,3550,3550,3555,3545,16225
20241209,132500,59567522995,3555,3520,3560,3520,76155
20241209,132400,59297943330,3520,3520,3535,3515,55315
20241209,132300,59103068995,3525,3560,3570,3470,150876
20241209,132200,58572340595,3560,3590,3595,3560,43603
20241209,132100,58416330805,3595,3595,3600,3590,30715
20241209,132000,58305954285,3600,3605,3605,3595,36535
20241209,131900,58174431830,3605,3610,3610,3605,28987
20241209,131800,58069813570,3605,3600,3610,3600,15608
20241209,131700,58013491770,3600,3600,3605,3600,3719
20241209,131600,58000092365,3605,3610,3610,3600,13622
20241209,131500,57950990580,3610,3610,3610,3605,5949
20241209,131400,57929537750,3610,3610,3610,3605,8659
20241209,131300,57898294475,3605,3610,3615,3605,18226
20241209,131200,57832542210,3610,3605,3610,3605,18711
20241209,131100,57765028555,3605,3615,3615,3605,26077
20241209,131000,57670838180,3615,3615,3615,3610,7546
20241209,130900,57643571970,3615,3615,3615,3605,19278
20241209,130800,57573966895,3615,3615,3620,3610,24376
20241209,130700,57485804610,3615,3610,3615,3605,44662
20241209,130600,57324454675,3610,3610,3610,3605,7262
20241209,130500,57298248395,3610,3610,3610,3605,12786
20241209,130400,57252108530,3610,3610,3610,3605,16682
20241209,130300,57191899315,3605,3600,3610,3600,9548
20241209,130200,57157485395,3605,3600,3610,3600,12038
20241209,130100,57114089895,3600,3605,3605,3600,8333
20241209,130000,57084080505,3605,3605,3610,3600,18028
20241209,125900,57019112210,3605,3600,3610,3600,21208
20241209,125800,56942649155,3605,3610,3615,3600,35598
20241209,125700,56814335130,3615,3605,3615,3605,16589
20241209,125600,56754439195,3610,3620,3620,3605,39185
20241209,125500,56612841600,3620,3615,3620,3610,42840
20241209,125400,56457847760,3615,3615,3615,3610,28737
20241209,125300,56354004435,3615,3615,3615,3605,40329
20241209,125200,56208276250,3610,3600,3615,3600,85963
20241209,125100,55897823325,3605,3600,3605,3595,105975
20241209,125000,55516267095,3600,3590,3600,3590,25794
20241209,124900,55423540225,3590,3580,3590,3580,34506
20241209,124800,55299750775,3585,3580,3585,3580,6228
20241209,124700,55277436340,3580,3580,3585,3575,26353
20241209,124600,55183104290,3580,3580,3585,3580,14464
20241209,124500,55131315830,3585,3585,3585,3580,11387
20241209,124400,55090516560,3580,3580,3585,3580,13073
20241209,124300,55043675430,3585,3580,3585,3570,44054
20241209,124200,54886032220,3580,3580,3585,3580,7219
20241209,124100,54860173970,3585,3585,3585,3580,25942
20241209,124000,54767271010,3585,3585,3585,3580,7036
20241209,123900,54742050085,3585,3580,3585,3580,8670
20241209,123800,54710993765,3585,3590,3590,3580,22230
20241209,123700,54631305590,3585,3585,3590,3585,6677
20241209,123600,54607346895,3590,3580,3590,3580,11120
20241209,123500,54567484690,3580,3585,3585,3580,12221
20241209,123400,54523694400,3585,3585,3585,3580,12361
20241209,123300,54479404170,3580,3585,3585,3575,23224
20241209,123200,54396218875,3585,3590,3595,3580,32177
20241209,123100,54280791505,3590,3595,3600,3585,18836
20241209,123000,54213125505,3595,3595,3600,3585,22753
20241209,122900,54131358375,3600,3595,3600,3590,33635
20241209,122800,54010384160,3595,3585,3595,3580,62839
20241209,122700,53784787705,3585,3570,3585,3570,38620
20241209,122600,53646497655,3570,3575,3580,3570,26100
20241209,122500,53553187140,3575,3570,3575,3565,46134
20241209,122400,53388466695,3570,3560,3575,3560,11656
20241209,122300,53346886140,3560,3565,3575,3560,27165
20241209,122200,53249975165,3565,3565,3565,3555,25266
20241209,122100,53159982865,3570,3570,3575,3550,31945
20241209,122000,53046257890,3570,3570,3575,3560,50897
20241209,121900,52864516215,3575,3575,3580,3565,33526
20241209,121800,52744739545,3570,3580,3585,3565,62674
20241209,121700,52520590915,3580,3555,3580,3550,89526
20241209,121600,52201109430,3555,3540,3555,3535,72189
20241209,121500,51945162560,3540,3540,3540,3530,23103
20241209,121400,51863450155,3540,3545,3545,3530,26709
20241209,121300,51768983910,3540,3520,3545,3520,108320
20241209,121200,51387074825,3525,3530,3535,3520,36451
20241209,121100,51258503380,3520,3510,3530,3510,42017
20241209,121000,51110602835,3515,3500,3515,3500,29760
20241209,120900,51006216990,3495,3490,3500,3485,23750
20241209,120800,50923278150,3490,3485,3490,3475,17861
20241209,120700,50861060885,3485,3505,3505,3470,53554
20241209,120600,50674493190,3500,3505,3510,3500,33646
20241209,120500,50556599170,3500,3535,3545,3500,112992
20241209,120400,50158778545,3535,3520,3535,3515,103882
20241209,120300,49793119295,3520,3520,3520,3515,44214
20241209,120200,49637494330,3515,3515,3515,3515,0
20241209,120100,49637494330,3515,3500,3515,3495,135393
20241209,120000,49163261400,3500,3495,3500,3490,41074
20241209,115900,49019612635,3495,3475,3500,3470,115983
20241209,115800,48614949130,3470,3470,3475,3465,20582
20241209,115700,48543499800,3470,3470,3470,3465,6111
20241209,115600,48522317650,3465,3475,3475,3465,7655
20241209,115500,48495759560,3465,3465,3475,3460,11578
20241209,115400,48455606795,3465,3470,3475,3460,17583
20241209,115300,48394601850,3475,3475,3475,3465,15024
20241209,115200,48342466995,3475,3440,3475,3440,103296
20241209,115100,47985487705,3440,3440,3445,3435,7630
20241209,115000,47959254315,3440,3445,3445,3435,8477
20241209,114900,47930074525,3445,3440,3445,3440,5454
20241209,114800,47911297555,3440,3440,3440,3435,5686
20241209,114700,47891757595,3435,3445,3445,3435,7481
20241209,114600,47866029720,3440,3440,3445,3435,19070
20241209,114500,47800498440,3435,3430,3440,3430,10693
20241209,114400,47763740975,3435,3430,3440,3425,6268
20241209,114300,47742242485,3430,3420,3430,3420,7002
20241209,114200,47718274500,3425,3425,3425,3420,6431
20241209,114100,47696277225,3425,3430,3440,3420,13416
20241209,114000,47650295795,3425,3450,3450,3420,14528
20241209,113900,47600495090,3430,3425,3450,3420,26950
20241209,113800,47508071040,3425,3425,3430,3420,8100
20241209,113700,47480332825,3430,3445,3445,3425,15367
20241209,113600,47427538040,3445,3450,3455,3445,21335
20241209,113500,47353928765,3450,3430,3450,3425,21683
20241209,113400,47279392740,3425,3430,3435,3425,14399
20241209,113300,47229977130,3435,3415,3435,3415,21414
20241209,113200,47156635205,3415,3410,3420,3410,13949
20241209,113100,47109022135,3410,3410,3415,3410,16968
20241209,113000,47051132730,3410,3415,3420,3410,15584
20241209,112900,46997911830,3415,3410,3415,3410,15452
20241209,112800,46945175590,3410,3410,3420,3410,27473
20241209,112700,46851397410,3410,3420,3420,3410,40191
20241209,112600,46714080805,3420,3425,3430,3420,13882
20241209,112500,46666540145,3425,3425,3430,3425,6729
20241209,112400,46643489710,3425,3430,3435,3425,5820
20241209,112300,46623527385,3430,3430,3435,3430,5651
20241209,112200,46604138875,3435,3435,3440,3430,10649
20241209,112100,46567547980,3440,3435,3440,3430,10028
20241209,112000,46533095615,3440,3430,3440,3425,21268
20241209,111900,46460073735,3430,3430,3440,3425,21153
20241209,111800,46387527085,3435,3440,3440,3435,16284
20241209,111700,46331543405,3435,3440,3445,3435,10092
20241209,111600,46296821980,3440,3430,3440,3430,6176
20241209,111500,46275615345,3430,3425,3435,3425,9059
20241209,111400,46244548885,3425,3430,3435,3425,21214
20241209,111300,46171778975,3430,3425,3430,3425,22529
20241209,111200,46094563800,3430,3420,3430,3420,10735
20241209,111100,46057779610,3420,3420,3425,3420,22831
20241209,111000,45979640010,3420,3430,3430,3410,50491
20241209,110900,45807214620,3425,3450,3450,3425,19297
20241209,110800,45740879870,3450,3455,3455,3450,7228
20241209,110700,45715931510,3455,3450,3460,3450,22917
20241209,110600,45636768940,3450,3460,3460,3450,17451
20241209,110500,45576451510,3455,3460,3465,3455,26048
20241209,110400,45486327615,3465,3455,3465,3455,12788
20241209,110300,45442095060,3460,3465,3470,3450,16645
20241209,110200,45384511525,3465,3455,3465,3455,24926
20241209,110100,45298228140,3460,3480,3480,3455,34171
20241209,110000,45179719160,3480,3460,3480,3455,63626
20241209,105900,44958835165,3455,3450,3460,3445,19143
20241209,105800,44892746575,3445,3440,3450,3435,29734
20241209,105700,44790381750,3435,3415,3440,3415,26681
20241209,105600,44698803255,3420,3420,3425,3415,16999
20241209,105500,44640650500,3420,3420,3430,3420,16407
20241209,105400,44584494150,3425,3425,3425,3420,9761
20241209,105300,44551078545,3425,3415,3430,3415,8641
20241209,105200,44521488840,3415,3420,3420,3415,18353
20241209,105100,44458778100,3420,3420,3440,3415,27194
20241209,105000,44365670005,3420,3435,3440,3420,63914
20241209,104900,44146473100,3435,3440,3440,3435,21106
20241209,104800,44073896960,3440,3440,3450,3435,24226
20241209,104700,43990587300,3440,3450,3455,3440,23524
20241209,104600,43909506175,3455,3450,3460,3450,23935
20241209,104500,43826837255,3455,3445,3455,3440,14377
20241209,104400,43777285480,3445,3440,3450,3440,14983
20241209,104300,43725681455,3445,3465,3470,3440,51549
20241209,104200,43547699120,3465,3465,3475,3460,42435
20241209,104100,43400440240,3465,3455,3480,3450,67460
20241209,104000,43166567390,3455,3445,3460,3445,74890
20241209,103900,42907845495,3450,3435,3450,3435,33150
20241209,103800,42793792305,3435,3435,3440,3435,18472
20241209,103700,42730293225,3440,3440,3440,3435,25565
20241209,103600,42642413885,3440,3435,3440,3430,20746
20241209,103500,42571147170,3435,3430,3435,3425,20070
20241209,103400,42502278840,3435,3445,3445,3430,23387
20241209,103300,42421888645,3445,3425,3450,3425,28129
20241209,103200,42325170415,3430,3425,3430,3420,20492
20241209,103100,42254983060,3430,3425,3430,3415,48264
20241209,103000,42089797965,3420,3420,3425,3415,21670
20241209,102900,42015663630,3420,3420,3425,3415,19863
20241209,102800,41947703950,3425,3420,3425,3415,40735
20241209,102700,41808394870,3425,3415,3435,3415,24627
20241209,102600,41724085070,3415,3435,3440,3415,72465
20241209,102500,41475878590,3440,3430,3465,3425,82641
20241209,102400,41191352385,3425,3430,3430,3425,30330
20241209,102300,41087444070,3425,3440,3440,3425,49312
20241209,102200,40918256255,3435,3450,3470,3435,77107
20241209,102100,40652057255,3450,3430,3485,3425,189007
20241209,102000,40000556050,3430,3425,3430,3425,30909
20241209,101900,39894620520,3425,3420,3440,3420,72406
20241209,101800,39646357320,3425,3425,3440,3420,91110
20241209,101700,39334089365,3425,3445,3450,3420,97183
20241209,101600,39000149655,3445,3425,3445,3420,51284
20241209,101500,38824033835,3425,3470,3470,3420,194193
20241209,101400,38155858975,3470,3495,3495,3470,168607
20241209,101300,37568027275,3495,3450,3495,3445,224939
20241209,101200,36785918475,3445,3460,3465,3425,129996
20241209,101100,36337856710,3460,3430,3465,3420,225378
20241209,101000,35560811230,3420,3395,3470,3395,340271
20241209,100900,34393760550,3390,3400,3425,3355,358208
20241209,100800,33178361900,3395,3335,3400,3335,403196
20241209,100700,31816855135,3335,3345,3360,3290,190946
20241209,100600,31182253570,3355,3245,3370,3240,376849
20241209,100500,29932636135,3245,3270,3270,3240,128097
20241209,100400,29515466300,3270,3235,3270,3235,105378
20241209,100300,29172960665,3235,3210,3240,3210,80521
20241209,100200,28913079945,3210,3195,3210,3190,70333
20241209,100100,28687991405,3195,3195,3195,3190,11540
20241209,100000,28651151480,3195,3195,3195,3190,22787
20241209,095900,28578378690,3195,3195,3200,3190,23374
20241209,095800,28503722050,3195,3195,3200,3190,54802
20241209,095700,28328468900,3195,3180,3195,3170,56350
20241209,095600,28149037850,3180,3150,3185,3150,30427
20241209,095500,28052818395,3160,3145,3160,3140,32611
20241209,095400,27950161315,3145,3155,3155,3145,40951
20241209,095300,27821141435,3150,3155,3155,3150,14466
20241209,095200,27775569515,3150,3150,3160,3145,41123
20241209,095100,27645974000,3150,3165,3170,3150,28957
20241209,095000,27554555615,3160,3155,3160,3145,26017
20241209,094900,27472510965,3155,3155,3165,3125,86316
20241209,094800,27200775410,3155,3140,3155,3100,158311
20241209,094700,26707127180,3140,3150,3170,3135,64444
20241209,094600,26504194075,3150,3175,3180,3150,89519
20241209,094500,26220813270,3175,3190,3190,3175,65224
20241209,094400,26013177380,3190,3190,3195,3185,19931
20241209,094300,25949586735,3190,3200,3200,3190,29231
20241209,094200,25856139690,3205,3185,3205,3185,22962
20241209,094100,25782748650,3185,3190,3190,3180,25271
20241209,094000,25702277495,3180,3200,3215,3180,32504
20241209,093900,25598576640,3190,3220,3225,3180,79361
20241209,093800,25344632410,3220,3195,3225,3190,72720
20241209,093700,25111450445,3200,3185,3200,3180,49089
20241209,093600,24954677200,3185,3175,3185,3175,35451
20241209,093500,24841843940,3175,3180,3180,3165,53963
20241209,093400,24670718755,3180,3210,3210,3180,48285
20241209,093300,24516461460,3205,3210,3220,3205,101499
20241209,093200,24190465125,3215,3210,3220,3210,50117
20241209,093100,24029449190,3210,3220,3225,3210,46652
20241209,093000,23879436860,3220,3225,3230,3200,83768
20241209,092900,23609885305,3225,3225,3235,3215,80902
20241209,092800,23349164760,3225,3205,3250,3205,177627
20241209,092700,22775381190,3205,3175,3205,3160,69704
20241209,092600,22553709975,3175,3195,3200,3160,104149
20241209,092500,22222826845,3195,3220,3225,3195,119697
20241209,092400,21839140455,3220,3215,3230,3210,89302
20241209,092300,21551802965,3220,3230,3235,3210,100093
20241209,092200,21229059605,3235,3205,3240,3175,248003
20241209,092100,20431880000,3205,3205,3215,3200,154067
20241209,092000,19937527410,3205,3170,3220,3165,224803
20241209,091900,19218576340,3165,3175,3175,3140,105415
20241209,091800,18885987220,3175,3145,3185,3135,130495
20241209,091700,18473527240,3140,3160,3165,3120,126578
20241209,091600,18076608255,3165,3140,3165,3130,220981
20241209,091500,17381982145,3145,3165,3165,3130,140838
20241209,091400,16938555630,3160,3180,3200,3135,201753
20241209,091300,16301549200,3190,3170,3220,3160,264833
20241209,091200,15455264515,3165,3175,3195,3140,230566
20241209,091100,14725525565,3175,3085,3180,3080,283186
20241209,091000,13836154130,3100,3305,3330,3050,908526
20241209,090900,10918161925,3305,3200,3315,3200,676685
20241209,090800,8722426890,3170,3170,3170,3170,0
20241209,090700,8722426890,3170,3160,3170,3150,77746
20241209,090600,8476283410,3165,3065,3170,3065,789245
20241209,090500,6001666490,3065,2840,3150,2815,872274
20241209,090400,3400997415,2840,2885,2885,2715,414360
20241209,090300,2224026295,2885,2885,2885,2885,0
20241209,090200,2224026295,2885,2840,2885,2840,125612
20241209,090100,1865547660,2840,2635,2850,2605,322512
20241209,090000,977509370,2635,2625,2635,2565,355944