KissMeData/014530/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,1265006585,3300,3300,3300,3300,9716
20241209,190000,1265006585,3300,3300,3300,3300,0
20241209,185900,1265006585,3300,3300,3300,3300,0
20241209,185800,1265006585,3300,3300,3300,3300,0
20241209,185700,1265006585,3300,3300,3300,3300,0
20241209,185600,1265006585,3300,3300,3300,3300,0
20241209,185500,1265006585,3300,3300,3300,3300,0
20241209,185400,1265006585,3300,3300,3300,3300,0
20241209,185300,1265006585,3300,3300,3300,3300,0
20241209,185200,1265006585,3300,3300,3300,3300,0
20241209,185100,1265006585,3300,3300,3300,3300,0
20241209,185000,1265006585,3300,3300,3300,3300,0
20241209,184900,1265006585,3300,3300,3300,3300,0
20241209,184800,1265006585,3300,3300,3300,3300,0
20241209,184700,1265006585,3300,3300,3300,3300,0
20241209,184600,1265006585,3300,3300,3300,3300,0
20241209,184500,1265006585,3300,3300,3300,3300,0
20241209,184400,1265006585,3300,3300,3300,3300,0
20241209,184300,1265006585,3300,3300,3300,3300,0
20241209,184200,1265006585,3300,3300,3300,3300,0
20241209,184100,1265006585,3300,3300,3300,3300,0
20241209,184000,1265006585,3300,3300,3300,3300,0
20241209,183900,1265006585,3300,3300,3300,3300,0
20241209,183800,1265006585,3300,3300,3300,3300,0
20241209,183700,1265006585,3300,3300,3300,3300,0
20241209,183600,1265006585,3300,3300,3300,3300,0
20241209,183500,1265006585,3300,3300,3300,3300,0
20241209,183400,1265006585,3300,3300,3300,3300,0
20241209,183300,1265006585,3300,3300,3300,3300,0
20241209,183200,1265006585,3300,3300,3300,3300,0
20241209,183100,1265006585,3300,3300,3300,3300,9716
20241209,183000,1265006585,3300,3300,3300,3300,0
20241209,182900,1265006585,3300,3300,3300,3300,0
20241209,182800,1265006585,3300,3300,3300,3300,0
20241209,182700,1265006585,3300,3300,3300,3300,0
20241209,182600,1265006585,3300,3300,3300,3300,0
20241209,182500,1265006585,3300,3300,3300,3300,0
20241209,182400,1265006585,3300,3300,3300,3300,0
20241209,182300,1265006585,3300,3300,3300,3300,0
20241209,182200,1265006585,3300,3300,3300,3300,0
20241209,182100,1265006585,3300,3300,3300,3300,0
20241209,182000,1265006585,3300,3300,3300,3300,0
20241209,181900,1265006585,3300,3300,3300,3300,0
20241209,181800,1265006585,3300,3300,3300,3300,0
20241209,181700,1265006585,3300,3300,3300,3300,0
20241209,181600,1265006585,3300,3300,3300,3300,0
20241209,181500,1265006585,3300,3300,3300,3300,0
20241209,181400,1265006585,3300,3300,3300,3300,0
20241209,181300,1265006585,3300,3300,3300,3300,0
20241209,181200,1265006585,3300,3300,3300,3300,0
20241209,181100,1265006585,3300,3300,3300,3300,0
20241209,181000,1265006585,3300,3300,3300,3300,0
20241209,180900,1265006585,3300,3300,3300,3300,0
20241209,180800,1265006585,3300,3300,3300,3300,0
20241209,180700,1265006585,3300,3300,3300,3300,0
20241209,180600,1265006585,3300,3300,3300,3300,0
20241209,180500,1265006585,3300,3300,3300,3300,0
20241209,180400,1265006585,3300,3300,3300,3300,0
20241209,180300,1265006585,3300,3300,3300,3300,0
20241209,180200,1265006585,3300,3300,3300,3300,0
20241209,180100,1265006585,3300,3300,3300,3300,9716
20241209,180000,1265006585,3300,3300,3300,3300,0
20241209,175900,1265006585,3300,3300,3300,3300,0
20241209,175800,1265006585,3300,3300,3300,3300,0
20241209,175700,1265006585,3300,3300,3300,3300,0
20241209,175600,1265006585,3300,3300,3300,3300,0
20241209,175500,1265006585,3300,3300,3300,3300,0
20241209,175400,1265006585,3300,3300,3300,3300,0
20241209,175300,1265006585,3300,3300,3300,3300,0
20241209,175200,1265006585,3300,3300,3300,3300,0
20241209,175100,1265006585,3300,3300,3300,3300,0
20241209,175000,1265006585,3300,3300,3300,3300,0
20241209,174900,1265006585,3300,3300,3300,3300,0
20241209,174800,1265006585,3300,3300,3300,3300,0
20241209,174700,1265006585,3300,3300,3300,3300,0
20241209,174600,1265006585,3300,3300,3300,3300,0
20241209,174500,1265006585,3300,3300,3300,3300,0
20241209,174400,1265006585,3300,3300,3300,3300,0
20241209,174300,1265006585,3300,3300,3300,3300,0
20241209,174200,1265006585,3300,3300,3300,3300,0
20241209,174100,1265006585,3300,3300,3300,3300,0
20241209,174000,1265006585,3300,3300,3300,3300,0
20241209,173900,1265006585,3300,3300,3300,3300,0
20241209,173800,1265006585,3300,3300,3300,3300,0
20241209,173700,1265006585,3300,3300,3300,3300,0
20241209,173600,1265006585,3300,3300,3300,3300,0
20241209,173500,1265006585,3300,3300,3300,3300,0
20241209,173400,1265006585,3300,3300,3300,3300,0
20241209,173300,1265006585,3300,3300,3300,3300,0
20241209,173200,1265006585,3300,3300,3300,3300,0
20241209,173100,1265006585,3300,3300,3300,3300,9716
20241209,173000,1265006585,3300,3300,3300,3300,0
20241209,172900,1265006585,3300,3300,3300,3300,0
20241209,172800,1265006585,3300,3300,3300,3300,0
20241209,172700,1265006585,3300,3300,3300,3300,0
20241209,172600,1265006585,3300,3300,3300,3300,0
20241209,172500,1265006585,3300,3300,3300,3300,0
20241209,172400,1265006585,3300,3300,3300,3300,0
20241209,172300,1265006585,3300,3300,3300,3300,0
20241209,172200,1265006585,3300,3300,3300,3300,0
20241209,172100,1265006585,3300,3300,3300,3300,0
20241209,172000,1265006585,3300,3300,3300,3300,0
20241209,171900,1265006585,3300,3300,3300,3300,0
20241209,171800,1265006585,3300,3300,3300,3300,0
20241209,171700,1265006585,3300,3300,3300,3300,0
20241209,171600,1265006585,3300,3300,3300,3300,0
20241209,171500,1265006585,3300,3300,3300,3300,0
20241209,171400,1265006585,3300,3300,3300,3300,0
20241209,171300,1265006585,3300,3300,3300,3300,0
20241209,171200,1265006585,3300,3300,3300,3300,0
20241209,171100,1265006585,3300,3300,3300,3300,0
20241209,171000,1265006585,3300,3300,3300,3300,0
20241209,170900,1265006585,3300,3300,3300,3300,0
20241209,170800,1265006585,3300,3300,3300,3300,0
20241209,170700,1265006585,3300,3300,3300,3300,0
20241209,170600,1265006585,3300,3300,3300,3300,0
20241209,170500,1265006585,3300,3300,3300,3300,0
20241209,170400,1265006585,3300,3300,3300,3300,0
20241209,170300,1265006585,3300,3300,3300,3300,0
20241209,170200,1265006585,3300,3300,3300,3300,0
20241209,170100,1265006585,3300,3300,3300,3300,9716
20241209,170000,1265006585,3300,3300,3300,3300,0
20241209,165900,1265006585,3300,3300,3300,3300,0
20241209,165800,1265006585,3300,3300,3300,3300,0
20241209,165700,1265006585,3300,3300,3300,3300,0
20241209,165600,1265006585,3300,3300,3300,3300,0
20241209,165500,1265006585,3300,3300,3300,3300,0
20241209,165400,1265006585,3300,3300,3300,3300,0
20241209,165300,1265006585,3300,3300,3300,3300,0
20241209,165200,1265006585,3300,3300,3300,3300,0
20241209,165100,1265006585,3300,3300,3300,3300,0
20241209,165000,1265006585,3300,3300,3300,3300,0
20241209,164900,1265006585,3300,3300,3300,3300,0
20241209,164800,1265006585,3300,3300,3300,3300,0
20241209,164700,1265006585,3300,3300,3300,3300,0
20241209,164600,1265006585,3300,3300,3300,3300,0
20241209,164500,1265006585,3300,3300,3300,3300,0
20241209,164400,1265006585,3300,3300,3300,3300,0
20241209,164300,1265006585,3300,3300,3300,3300,0
20241209,164200,1265006585,3300,3300,3300,3300,0
20241209,164100,1265006585,3300,3300,3300,3300,0
20241209,164000,1265006585,3300,3300,3300,3300,0
20241209,163900,1265006585,3300,3300,3300,3300,0
20241209,163800,1265006585,3300,3300,3300,3300,0
20241209,163700,1265006585,3300,3300,3300,3300,0
20241209,163600,1265006585,3300,3300,3300,3300,0
20241209,163500,1265006585,3300,3300,3300,3300,0
20241209,163400,1265006585,3300,3300,3300,3300,0
20241209,163300,1265006585,3300,3300,3300,3300,0
20241209,163200,1265006585,3300,3300,3300,3300,0
20241209,163100,1265006585,3300,3300,3300,3300,9716
20241209,163000,1265006585,3300,3300,3300,3300,0
20241209,162900,1265006585,3300,3300,3300,3300,0
20241209,162800,1265006585,3300,3300,3300,3300,0
20241209,162700,1265006585,3300,3300,3300,3300,0
20241209,162600,1265006585,3300,3300,3300,3300,0
20241209,162500,1265006585,3300,3300,3300,3300,0
20241209,162400,1265006585,3300,3300,3300,3300,0
20241209,162300,1265006585,3300,3300,3300,3300,0
20241209,162200,1265006585,3300,3300,3300,3300,0
20241209,162100,1265006585,3300,3300,3300,3300,0
20241209,162000,1265006585,3300,3300,3300,3300,0
20241209,161900,1265006585,3300,3300,3300,3300,0
20241209,161800,1265006585,3300,3300,3300,3300,0
20241209,161700,1265006585,3300,3300,3300,3300,0
20241209,161600,1265006585,3300,3300,3300,3300,0
20241209,161500,1265006585,3300,3300,3300,3300,0
20241209,161400,1265006585,3300,3300,3300,3300,0
20241209,161300,1265006585,3300,3300,3300,3300,0
20241209,161200,1265006585,3300,3300,3300,3300,0
20241209,161100,1265006585,3300,3300,3300,3300,0
20241209,161000,1265006585,3300,3300,3300,3300,0
20241209,160900,1265006585,3300,3300,3300,3300,0
20241209,160800,1265006585,3300,3300,3300,3300,0
20241209,160700,1265006585,3300,3300,3300,3300,0
20241209,160600,1265006585,3300,3300,3300,3300,0
20241209,160500,1265006585,3300,3300,3300,3300,0
20241209,160400,1265006585,3300,3300,3300,3300,0
20241209,160300,1265006585,3300,3300,3300,3300,0
20241209,160200,1265006585,3300,3300,3300,3300,0
20241209,160100,1265006585,3300,3300,3300,3300,9716
20241209,160000,1265006585,3300,3300,3300,3300,0
20241209,155900,1265006585,3300,3300,3300,3300,0
20241209,155800,1265006585,3300,3300,3300,3300,0
20241209,155700,1265006585,3300,3300,3300,3300,0
20241209,155600,1265006585,3300,3300,3300,3300,0
20241209,155500,1265006585,3300,3300,3300,3300,0
20241209,155400,1265006585,3300,3300,3300,3300,0
20241209,155300,1265006585,3300,3300,3300,3300,0
20241209,155200,1265006585,3300,3300,3300,3300,0
20241209,155100,1265006585,3300,3300,3300,3300,0
20241209,155000,1265006585,3300,3300,3300,3300,0
20241209,154900,1265006585,3300,3300,3300,3300,0
20241209,154800,1265006585,3300,3300,3300,3300,0
20241209,154700,1265006585,3300,3300,3300,3300,0
20241209,154600,1265006585,3300,3300,3300,3300,0
20241209,154500,1265006585,3300,3300,3300,3300,0
20241209,154400,1265006585,3300,3300,3300,3300,0
20241209,154300,1265006585,3300,3300,3300,3300,0
20241209,154200,1265006585,3300,3300,3300,3300,0
20241209,154100,1265006585,3300,3300,3300,3300,0
20241209,154000,1265006585,3300,3300,3300,3300,0
20241209,153900,1265006585,3300,3300,3300,3300,0
20241209,153800,1265006585,3300,3300,3300,3300,0
20241209,153700,1265006585,3300,3300,3300,3300,0
20241209,153600,1265006585,3300,3300,3300,3300,0
20241209,153500,1265006585,3300,3300,3300,3300,0
20241209,153400,1265006585,3300,3300,3300,3300,0
20241209,153300,1265006585,3300,3300,3300,3300,0
20241209,153200,1265006585,3300,3300,3300,3300,0
20241209,153100,1265006585,3300,3300,3300,3300,9716
20241209,153000,1265006585,3300,3300,3300,3300,9716
20241209,152900,1232943785,3300,3300,3300,3300,0
20241209,152800,1232943785,3300,3300,3300,3300,0
20241209,152700,1232943785,3300,3300,3300,3300,0
20241209,152600,1232943785,3300,3300,3300,3300,0
20241209,152500,1232943785,3300,3300,3300,3300,0
20241209,152400,1232943785,3300,3300,3300,3300,0
20241209,152300,1232943785,3300,3300,3300,3300,0
20241209,152200,1232943785,3300,3300,3300,3300,0
20241209,152100,1232943785,3300,3300,3300,3300,0
20241209,152000,1232943785,3300,3300,3300,3300,0
20241209,151900,1232943785,3300,3295,3300,3295,874
20241209,151800,1230063950,3300,3300,3300,3295,603
20241209,151700,1228075550,3295,3295,3295,3295,2396
20241209,151600,1220180730,3295,3295,3295,3295,727
20241209,151500,1217785265,3300,3300,3300,3300,86
20241209,151400,1217501465,3300,3300,3300,3300,60
20241209,151300,1217303465,3300,3300,3300,3300,2
20241209,151200,1217296865,3300,3310,3310,3300,904
20241209,151100,1214313645,3305,3305,3305,3300,10383
20241209,151000,1180044995,3310,3310,3310,3310,0
20241209,150900,1180044995,3310,3310,3310,3310,50
20241209,150800,1179879495,3315,3310,3315,3310,61
20241209,150700,1179677580,3310,3310,3310,3310,0
20241209,150600,1179677580,3310,3305,3310,3305,438
20241209,150500,1178228300,3310,3310,3310,3305,596
20241209,150400,1176257515,3310,3310,3310,3310,17
20241209,150300,1176201245,3310,3310,3315,3310,264
20241209,150200,1175327350,3310,3310,3310,3305,993
20241209,150100,1172042975,3310,3310,3310,3310,1000
20241209,150000,1168732975,3310,3310,3310,3310,1
20241209,145900,1168729665,3305,3310,3310,3305,235
20241209,145800,1167952765,3310,3305,3310,3305,151
20241209,145700,1167453705,3300,3300,3300,3300,1
20241209,145600,1167450405,3300,3300,3300,3300,1000
20241209,145500,1164150405,3300,3305,3305,3300,2233
20241209,145400,1156773050,3305,3305,3305,3305,100
20241209,145300,1156442550,3310,3310,3310,3310,0
20241209,145200,1156442550,3310,3310,3310,3310,5
20241209,145100,1156426000,3310,3310,3310,3310,5
20241209,145000,1156409450,3310,3310,3310,3310,0
20241209,144900,1156409450,3310,3310,3310,3310,0
20241209,144800,1156409450,3310,3310,3310,3310,0
20241209,144700,1156409450,3310,3310,3310,3310,0
20241209,144600,1156409450,3310,3310,3310,3310,0
20241209,144500,1156409450,3310,3310,3310,3310,300
20241209,144400,1155416450,3305,3305,3305,3305,0
20241209,144300,1155416450,3305,3305,3305,3305,2350
20241209,144200,1147649700,3305,3305,3305,3305,2450
20241209,144100,1139552450,3310,3310,3310,3310,25
20241209,144000,1139469700,3310,3305,3310,3305,320
20241209,143900,1138412055,3305,3305,3305,3305,10
20241209,143800,1138379005,3305,3305,3305,3305,400
20241209,143700,1137057005,3305,3305,3305,3305,0
20241209,143600,1137057005,3305,3305,3305,3300,950
20241209,143500,1133918755,3305,3305,3305,3305,0
20241209,143400,1133918755,3305,3305,3305,3305,0
20241209,143300,1133918755,3305,3305,3305,3305,499
20241209,143200,1132269560,3305,3305,3305,3305,1130
20241209,143100,1128534910,3320,3320,3320,3320,0
20241209,143000,1128534910,3320,3320,3320,3320,622
20241209,142900,1126469870,3305,3305,3305,3305,0
20241209,142800,1126469870,3305,3305,3305,3305,1918
20241209,142700,1120130880,3305,3305,3305,3305,0
20241209,142600,1120130880,3305,3310,3310,3305,1536
20241209,142500,1115053330,3320,3320,3320,3320,34
20241209,142400,1114940450,3320,3320,3320,3320,2
20241209,142300,1114933810,3315,3320,3320,3315,905
20241209,142200,1111933470,3320,3320,3320,3320,34
20241209,142100,1111820590,3330,3330,3330,3330,0
20241209,142000,1111820590,3330,3330,3330,3330,10
20241209,141900,1111787290,3335,3335,3335,3335,100
20241209,141800,1111453790,3340,3340,3340,3340,0
20241209,141700,1111453790,3340,3340,3340,3340,1
20241209,141600,1111450450,3320,3320,3320,3320,0
20241209,141500,1111450450,3320,3320,3320,3320,0
20241209,141400,1111450450,3320,3320,3320,3320,200
20241209,141300,1110786450,3320,3320,3320,3320,0
20241209,141200,1110786450,3320,3320,3320,3320,0
20241209,141100,1110786450,3320,3320,3320,3320,0
20241209,141000,1110786450,3320,3335,3345,3320,4945
20241209,140900,1094282015,3340,3340,3340,3340,0
20241209,140800,1094282015,3340,3340,3340,3340,0
20241209,140700,1094282015,3340,3340,3340,3340,0
20241209,140600,1094282015,3340,3335,3340,3335,2
20241209,140500,1094275340,3330,3330,3330,3330,103
20241209,140400,1093932350,3330,3330,3330,3330,5
20241209,140300,1093915700,3325,3325,3330,3325,1045
20241209,140200,1090441070,3320,3320,3320,3320,310
20241209,140100,1089411870,3320,3320,3320,3320,55
20241209,140000,1089229270,3320,3320,3320,3320,0
20241209,135900,1089229270,3320,3320,3320,3320,0
20241209,135800,1089229270,3320,3320,3325,3320,103
20241209,135700,1088887300,3320,3320,3320,3320,0
20241209,135600,1088887300,3320,3320,3320,3320,1
20241209,135500,1088883980,3315,3315,3315,3315,0
20241209,135400,1088883980,3315,3315,3315,3315,0
20241209,135300,1088883980,3315,3315,3315,3315,150
20241209,135200,1088386730,3315,3315,3315,3315,2752
20241209,135100,1079263850,3315,3315,3315,3315,401
20241209,135000,1077934535,3315,3315,3315,3315,1
20241209,134900,1077931220,3315,3315,3315,3315,0
20241209,134800,1077931220,3315,3315,3315,3315,1
20241209,134700,1077927905,3300,3300,3300,3300,0
20241209,134600,1077927905,3300,3300,3300,3300,0
20241209,134500,1077927905,3300,3300,3300,3300,838
20241209,134400,1075162505,3315,3300,3315,3300,710
20241209,134300,1072819355,3300,3300,3300,3300,45
20241209,134200,1072670855,3300,3300,3300,3300,0
20241209,134100,1072670855,3300,3300,3300,3300,100
20241209,134000,1072340855,3295,3295,3295,3295,0
20241209,133900,1072340855,3295,3300,3300,3295,2400
20241209,133800,1064427425,3315,3315,3315,3315,0
20241209,133700,1064427425,3315,3315,3315,3315,0
20241209,133600,1064427425,3315,3295,3315,3295,1903
20241209,133500,1058154395,3300,3300,3300,3300,560
20241209,133400,1056306395,3300,3300,3300,3300,0
20241209,133300,1056306395,3300,3300,3300,3300,0
20241209,133200,1056306395,3300,3300,3300,3300,6
20241209,133100,1056286595,3315,3315,3315,3315,500
20241209,133000,1054629095,3295,3310,3310,3295,5027
20241209,132900,1038041350,3310,3310,3310,3310,100
20241209,132800,1037710350,3310,3310,3310,3310,0
20241209,132700,1037710350,3310,3310,3310,3310,0
20241209,132600,1037710350,3310,3310,3310,3310,1
20241209,132500,1037707040,3310,3310,3310,3310,2227
20241209,132400,1030335670,3310,3310,3310,3310,1
20241209,132300,1030332360,3310,3300,3310,3300,2
20241209,132200,1030325750,3300,3300,3300,3300,0
20241209,132100,1030325750,3300,3300,3300,3300,1000
20241209,132000,1027025750,3305,3305,3305,3305,0
20241209,131900,1027025750,3305,3310,3310,3305,9066
20241209,131800,997062360,3310,3310,3310,3310,1000
20241209,131700,993752360,3315,3315,3315,3315,0
20241209,131600,993752360,3315,3315,3315,3315,0
20241209,131500,993752360,3315,3315,3315,3315,0
20241209,131400,993752360,3315,3315,3315,3315,0
20241209,131300,993752360,3315,3315,3315,3315,240
20241209,131200,992956760,3315,3315,3315,3315,1
20241209,131100,992953445,3305,3300,3305,3300,1724
20241209,131000,987258185,3305,3305,3305,3305,151
20241209,130900,986759130,3300,3300,3300,3300,502
20241209,130800,985102530,3300,3300,3300,3300,1851
20241209,130700,978994230,3300,3300,3300,3300,151
20241209,130600,978495930,3300,3300,3300,3300,1701
20241209,130500,972882630,3295,3295,3295,3295,33
20241209,130400,972773895,3300,3300,3300,3300,19
20241209,130300,972711195,3305,3305,3305,3295,7218
20241209,130200,948920535,3305,3305,3305,3305,0
20241209,130100,948920535,3305,3305,3305,3305,0
20241209,130000,948920535,3305,3290,3305,3290,35
20241209,125900,948805035,3295,3300,3300,3295,5423
20241209,125800,930936230,3300,3305,3305,3300,3169
20241209,125700,920478485,3305,3300,3305,3300,110
20241209,125600,920114985,3300,3300,3300,3300,248
20241209,125500,919296585,3315,3315,3315,3315,0
20241209,125400,919296585,3315,3315,3315,3315,0
20241209,125300,919296585,3315,3315,3315,3315,2
20241209,125200,919289955,3300,3315,3315,3300,6038
20241209,125100,899364475,3315,3315,3315,3300,175
20241209,125000,898786395,3305,3305,3305,3305,26
20241209,124900,898700465,3305,3315,3315,3300,110
20241209,124800,898336515,3315,3315,3315,3315,18
20241209,124700,898276845,3300,3300,3300,3300,1002
20241209,124600,894970245,3300,3300,3300,3300,1205
20241209,124500,890993745,3295,3295,3300,3295,688
20241209,124400,888726405,3295,3300,3300,3295,696
20241209,124300,886432785,3300,3300,3320,3300,1358
20241209,124200,881937805,3300,3300,3300,3300,58
20241209,124100,881746405,3300,3300,3305,3300,12036
20241209,124000,842025590,3305,3305,3305,3305,0
20241209,123900,842025590,3305,3320,3320,3300,8164
20241209,123800,815047695,3310,3310,3315,3310,2513
20241209,123700,806729650,3310,3310,3310,3310,0
20241209,123600,806729650,3310,3310,3310,3310,11
20241209,123500,806693240,3305,3310,3310,3305,1207
20241209,123400,802703070,3310,3310,3310,3310,8436
20241209,123300,774779910,3310,3310,3310,3310,2600
20241209,123200,766173910,3310,3310,3310,3305,739
20241209,123100,763731105,3310,3325,3325,3310,9434
20241209,123000,732479030,3320,3320,3325,3320,4059
20241209,122900,719003130,3325,3320,3325,3320,1304
20241209,122800,714667830,3320,3325,3325,3320,2153
20241209,122700,707519655,3325,3320,3325,3320,258
20241209,122600,706662430,3325,3330,3330,3325,1414
20241209,122500,701960495,3340,3340,3340,3340,0
20241209,122400,701960495,3340,3340,3340,3340,3
20241209,122300,701950475,3340,3340,3340,3340,0
20241209,122200,701950475,3340,3340,3340,3340,0
20241209,122100,701950475,3340,3325,3340,3320,1032
20241209,122000,698521995,3340,3340,3340,3340,0
20241209,121900,698521995,3340,3340,3340,3340,3
20241209,121800,698511975,3325,3325,3325,3325,200
20241209,121700,697846975,3325,3335,3335,3325,7000
20241209,121600,674556070,3350,3350,3350,3350,0
20241209,121500,674556070,3350,3350,3350,3350,20
20241209,121400,674489070,3350,3350,3350,3350,2
20241209,121300,674482370,3350,3350,3350,3350,0
20241209,121200,674482370,3350,3350,3350,3350,20
20241209,121100,674415370,3350,3350,3350,3350,299
20241209,121000,673413720,3335,3335,3335,3335,1500
20241209,120900,668411220,3350,3335,3350,3335,53
20241209,120800,668234420,3335,3335,3335,3335,280
20241209,120700,667300620,3335,3335,3335,3335,606
20241209,120600,665279610,3335,3335,3335,3335,53
20241209,120500,665102855,3335,3335,3335,3335,2
20241209,120400,665096185,3335,3335,3335,3335,66
20241209,120300,664876075,3335,3335,3335,3335,578
20241209,120200,662948445,3335,3325,3335,3325,1305
20241209,120100,658606770,3330,3325,3330,3325,101
20241209,120000,658270940,3330,3330,3330,3330,199
20241209,115900,657608270,3330,3330,3330,3330,442
20241209,115800,656136410,3330,3330,3330,3330,280
20241209,115700,655204010,3330,3325,3330,3325,373
20241209,115600,653962635,3325,3325,3325,3325,617
20241209,115500,651911110,3325,3335,3335,3325,667
20241209,115400,649693315,3325,3330,3330,3325,322
20241209,115300,648622165,3325,3345,3345,3325,12722
20241209,115200,606228850,3350,3355,3355,3350,107
20241209,115100,605870150,3355,3355,3355,3355,5
20241209,115000,605853375,3355,3355,3355,3355,3
20241209,114900,605843310,3355,3355,3355,3355,6
20241209,114800,605823180,3355,3355,3355,3355,83
20241209,114700,605544715,3355,3355,3355,3355,7
20241209,114600,605521230,3355,3355,3355,3355,38
20241209,114500,605393740,3355,3355,3355,3355,22
20241209,114400,605319930,3355,3355,3355,3355,158
20241209,114300,604789840,3355,3350,3355,3350,24
20241209,114200,604709380,3355,3355,3355,3350,62
20241209,114100,604501480,3355,3355,3355,3345,179
20241209,114000,603900945,3355,3355,3355,3355,48
20241209,113900,603739905,3355,3355,3355,3355,280
20241209,113800,602800505,3355,3355,3355,3350,202
20241209,113700,602123345,3355,3355,3355,3350,134
20241209,113600,601674320,3355,3355,3355,3355,107
20241209,113500,601315335,3355,3350,3355,3350,538
20241209,113400,599511695,3350,3350,3350,3350,127
20241209,113300,599086245,3350,3350,3350,3350,442
20241209,113200,597605545,3350,3345,3350,3345,62
20241209,113100,597397850,3335,3345,3350,3335,44
20241209,113000,597250545,3335,3345,3350,3335,1277
20241209,112900,592975920,3335,3350,3350,3335,1500
20241209,112800,587973235,3350,3345,3350,3335,25
20241209,112700,587889515,3340,3335,3350,3335,199
20241209,112600,587224155,3350,3340,3350,3335,83
20241209,112500,586946695,3340,3335,3340,3335,2803
20241209,112400,577598390,3340,3335,3340,3335,16
20241209,112300,577544955,3340,3350,3350,3340,3459
20241209,112200,565987970,3350,3350,3350,3350,60
20241209,112100,565786970,3350,3350,3350,3350,52
20241209,112000,565612770,3350,3350,3350,3350,52
20241209,111900,565438570,3350,3355,3355,3350,6
20241209,111800,565418465,3350,3350,3350,3350,130
20241209,111700,564982965,3350,3350,3350,3350,87
20241209,111600,564691515,3350,3350,3350,3350,53
20241209,111500,564513965,3350,3345,3350,3345,361
20241209,111400,563305515,3345,3350,3350,3335,12186
20241209,111300,522600680,3340,3350,3350,3340,95
20241209,111200,522282830,3340,3350,3350,3340,651
20241209,111100,520105415,3350,3355,3355,3350,314
20241209,111000,519052925,3360,3350,3365,3340,5832
20241209,110900,499547040,3350,3365,3365,3350,10680
20241209,110800,463736005,3390,3390,3390,3390,1
20241209,110700,463732615,3390,3390,3390,3390,20
20241209,110600,463664815,3390,3390,3390,3390,2
20241209,110500,463658035,3390,3390,3390,3390,21
20241209,110400,463586845,3390,3390,3390,3390,49
20241209,110300,463420735,3360,3390,3390,3360,302
20241209,110200,462405150,3390,3380,3390,3380,214
20241209,110100,461681815,3380,3360,3380,3360,133
20241209,110000,461232775,3360,3375,3375,3360,7272
20241209,105900,436783360,3380,3380,3380,3380,50
20241209,105800,436614360,3385,3385,3385,3385,0
20241209,105700,436614360,3385,3385,3385,3385,0
20241209,105600,436614360,3385,3385,3385,3385,2
20241209,105500,436607590,3385,3385,3385,3385,0
20241209,105400,436607590,3385,3385,3385,3370,1507
20241209,105300,431525245,3390,3390,3390,3390,0
20241209,105200,431525245,3390,3390,3390,3390,14
20241209,105100,431477785,3375,3375,3375,3375,0
20241209,105000,431477785,3375,3380,3380,3375,1221
20241209,104900,427352160,3385,3385,3385,3385,21
20241209,104800,427281075,3390,3390,3390,3390,5
20241209,104700,427264125,3395,3415,3415,3395,8
20241209,104600,427236925,3415,3415,3415,3415,1
20241209,104500,427233510,3415,3415,3415,3415,2
20241209,104400,427226680,3380,3395,3405,3380,710
20241209,104300,424824640,3410,3410,3410,3400,149
20241209,104200,424318010,3410,3420,3420,3410,105
20241209,104100,423958940,3420,3420,3420,3420,0
20241209,104000,423958940,3420,3415,3420,3415,4
20241209,103900,423945265,3420,3400,3420,3390,42
20241209,103800,423802600,3420,3420,3420,3420,0
20241209,103700,423802600,3420,3405,3420,3405,6
20241209,103600,423782110,3400,3400,3420,3400,9
20241209,103500,423751390,3420,3410,3420,3410,528
20241209,103400,421948970,3415,3415,3415,3415,0
20241209,103300,421948970,3415,3405,3420,3400,88
20241209,103200,421649170,3400,3400,3400,3400,2719
20241209,103100,412404570,3400,3395,3400,3395,5
20241209,103000,412387575,3400,3390,3400,3390,106
20241209,102900,412027685,3395,3385,3395,3380,580
20241209,102800,410064325,3380,3380,3380,3380,810
20241209,102700,407326525,3380,3380,3380,3380,43
20241209,102600,407181185,3370,3380,3380,3370,1101
20241209,102500,403469780,3380,3380,3380,3380,0
20241209,102400,403469780,3380,3380,3380,3370,1415
20241209,102300,398690080,3380,3380,3380,3380,10
20241209,102200,398656280,3380,3380,3380,3380,2
20241209,102100,398649520,3385,3385,3385,3385,0
20241209,102000,398649520,3385,3385,3385,3385,0
20241209,101900,398649520,3385,3385,3385,3385,0
20241209,101800,398649520,3385,3385,3385,3385,301
20241209,101700,397630635,3385,3385,3385,3385,2
20241209,101600,397623865,3370,3370,3370,3370,1000
20241209,101500,394253865,3365,3370,3370,3365,2658
20241209,101400,385304695,3385,3380,3385,3380,1000
20241209,101300,381919710,3385,3385,3385,3385,2
20241209,101200,381912940,3360,3380,3380,3360,9611
20241209,101100,349567850,3380,3380,3380,3380,48
20241209,101000,349405610,3380,3380,3380,3380,86
20241209,100900,349114930,3380,3385,3385,3380,350
20241209,100800,347930455,3385,3385,3385,3385,104
20241209,100700,347578415,3385,3385,3385,3385,0
20241209,100600,347578415,3385,3385,3385,3385,21
20241209,100500,347507330,3385,3385,3385,3385,2
20241209,100400,347500560,3385,3385,3385,3385,1
20241209,100300,347497175,3385,3385,3385,3385,23
20241209,100200,347419320,3390,3390,3390,3390,10
20241209,100100,347385420,3385,3390,3390,3385,2
20241209,100000,347378645,3390,3390,3390,3390,0
20241209,095900,347378645,3390,3390,3390,3390,0
20241209,095800,347378645,3390,3370,3390,3355,8019
20241209,095700,320407430,3365,3370,3390,3365,8425
20241209,095600,292041105,3370,3385,3390,3370,5202
20241209,095500,274493360,3385,3385,3385,3385,134
20241209,095400,274039770,3385,3390,3390,3385,7
20241209,095300,274016070,3390,3380,3390,3380,350
20241209,095200,272833050,3380,3385,3385,3375,1309
20241209,095100,268409575,3390,3385,3390,3380,211
20241209,095000,267695280,3390,3390,3390,3390,141
20241209,094900,267217290,3390,3390,3390,3390,5
20241209,094800,267200340,3390,3385,3390,3385,383
20241209,094700,265903865,3380,3380,3380,3380,2643
20241209,094600,256970525,3380,3380,3385,3380,573
20241209,094500,255033660,3380,3390,3390,3380,152
20241209,094400,254519180,3390,3390,3390,3390,153
20241209,094300,254000510,3390,3390,3390,3385,7
20241209,094200,253976805,3390,3385,3390,3385,12
20241209,094100,253936160,3385,3390,3390,3375,547
20241209,094000,252088045,3390,3395,3400,3385,245
20241209,093900,251257300,3400,3400,3400,3400,2
20241209,093800,251250500,3400,3400,3400,3400,10
20241209,093700,251216500,3385,3400,3400,3385,303
20241209,093600,250190120,3400,3400,3400,3375,2956
20241209,093500,240205130,3400,3385,3400,3385,425
20241209,093400,238766280,3400,3380,3400,3380,7
20241209,093300,238742580,3380,3390,3390,3380,5500
20241209,093200,220131570,3405,3405,3405,3405,0
20241209,093100,220131570,3405,3405,3415,3385,1179
20241209,093000,216133185,3390,3405,3405,3390,2144
20241209,092900,208857155,3405,3405,3415,3400,7922
20241209,092800,181918015,3405,3405,3405,3405,0
20241209,092700,181918015,3405,3410,3410,3405,5003
20241209,092600,164871320,3415,3415,3415,3415,110
20241209,092500,164495670,3415,3420,3420,3415,2237
20241209,092400,156849230,3420,3430,3430,3420,652
20241209,092300,154619370,3415,3420,3420,3415,1876
20241209,092200,148209815,3420,3430,3430,3420,4235
20241209,092100,133710045,3435,3430,3435,3430,354
20241209,092000,132495760,3430,3455,3455,3430,6596
20241209,091900,109817930,3460,3455,3460,3440,9
20241209,091800,109786845,3460,3455,3460,3455,8
20241209,091700,109759200,3465,3465,3465,3465,81
20241209,091600,109478535,3460,3460,3460,3460,79
20241209,091500,109205195,3455,3455,3455,3450,2397
20241209,091400,100923710,3455,3455,3460,3455,4601
20241209,091300,85022425,3450,3440,3450,3440,2513
20241209,091200,76366585,3435,3440,3440,3435,923
20241209,091100,73192980,3440,3440,3440,3440,37
20241209,091000,73065700,3440,3435,3440,3435,150
20241209,090900,72549950,3440,3425,3440,3425,102
20241209,090800,72200570,3425,3425,3425,3425,200
20241209,090700,71515570,3430,3435,3435,3430,2304
20241209,090600,63612795,3430,3430,3430,3430,1193
20241209,090500,59520805,3430,3445,3445,3430,1765
20241209,090400,53443360,3430,3415,3430,3415,1253
20241209,090300,49147335,3410,3420,3420,3410,433
20241209,090200,47668485,3420,3425,3425,3405,2149
20241209,090100,40325320,3450,3430,3450,3415,2235
20241209,090000,32671120,3460,3480,3480,3425,9254