KissMeData/036620/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192200,2409097900,2525,2525,2525,2525,11386
20241209,192100,2409097900,2525,2525,2525,2525,0
20241209,192000,2409097900,2525,2525,2525,2525,0
20241209,191900,2409097900,2525,2525,2525,2525,0
20241209,191800,2409097900,2525,2525,2525,2525,0
20241209,191700,2409097900,2525,2525,2525,2525,0
20241209,191600,2409097900,2525,2525,2525,2525,0
20241209,191500,2409097900,2525,2525,2525,2525,0
20241209,191400,2409097900,2525,2525,2525,2525,0
20241209,191300,2409097900,2525,2525,2525,2525,0
20241209,191200,2409097900,2525,2525,2525,2525,0
20241209,191100,2409097900,2525,2525,2525,2525,0
20241209,191000,2409097900,2525,2525,2525,2525,0
20241209,190900,2409097900,2525,2525,2525,2525,0
20241209,190800,2409097900,2525,2525,2525,2525,0
20241209,190700,2409097900,2525,2525,2525,2525,0
20241209,190600,2409097900,2525,2525,2525,2525,0
20241209,190500,2409097900,2525,2525,2525,2525,0
20241209,190400,2409097900,2525,2525,2525,2525,0
20241209,190300,2409097900,2525,2525,2525,2525,0
20241209,190200,2409097900,2525,2525,2525,2525,0
20241209,190100,2409097900,2525,2525,2525,2525,0
20241209,190000,2409097900,2525,2525,2525,2525,0
20241209,185900,2409097900,2525,2525,2525,2525,0
20241209,185800,2409097900,2525,2525,2525,2525,0
20241209,185700,2409097900,2525,2525,2525,2525,0
20241209,185600,2409097900,2525,2525,2525,2525,0
20241209,185500,2409097900,2525,2525,2525,2525,0
20241209,185400,2409097900,2525,2525,2525,2525,0
20241209,185300,2409097900,2525,2525,2525,2525,0
20241209,185200,2409097900,2525,2525,2525,2525,11386
20241209,185100,2409097900,2525,2525,2525,2525,0
20241209,185000,2409097900,2525,2525,2525,2525,0
20241209,184900,2409097900,2525,2525,2525,2525,0
20241209,184800,2409097900,2525,2525,2525,2525,0
20241209,184700,2409097900,2525,2525,2525,2525,0
20241209,184600,2409097900,2525,2525,2525,2525,0
20241209,184500,2409097900,2525,2525,2525,2525,0
20241209,184400,2409097900,2525,2525,2525,2525,0
20241209,184300,2409097900,2525,2525,2525,2525,0
20241209,184200,2409097900,2525,2525,2525,2525,0
20241209,184100,2409097900,2525,2525,2525,2525,0
20241209,184000,2409097900,2525,2525,2525,2525,0
20241209,183900,2409097900,2525,2525,2525,2525,0
20241209,183800,2409097900,2525,2525,2525,2525,0
20241209,183700,2409097900,2525,2525,2525,2525,0
20241209,183600,2409097900,2525,2525,2525,2525,0
20241209,183500,2409097900,2525,2525,2525,2525,0
20241209,183400,2409097900,2525,2525,2525,2525,0
20241209,183300,2409097900,2525,2525,2525,2525,0
20241209,183200,2409097900,2525,2525,2525,2525,0
20241209,183100,2409097900,2525,2525,2525,2525,0
20241209,183000,2409097900,2525,2525,2525,2525,0
20241209,182900,2409097900,2525,2525,2525,2525,0
20241209,182800,2409097900,2525,2525,2525,2525,0
20241209,182700,2409097900,2525,2525,2525,2525,0
20241209,182600,2409097900,2525,2525,2525,2525,0
20241209,182500,2409097900,2525,2525,2525,2525,0
20241209,182400,2409097900,2525,2525,2525,2525,0
20241209,182300,2409097900,2525,2525,2525,2525,0
20241209,182200,2409097900,2525,2525,2525,2525,11386
20241209,182100,2409097900,2525,2525,2525,2525,0
20241209,182000,2409097900,2525,2525,2525,2525,0
20241209,181900,2409097900,2525,2525,2525,2525,0
20241209,181800,2409097900,2525,2525,2525,2525,0
20241209,181700,2409097900,2525,2525,2525,2525,0
20241209,181600,2409097900,2525,2525,2525,2525,0
20241209,181500,2409097900,2525,2525,2525,2525,0
20241209,181400,2409097900,2525,2525,2525,2525,0
20241209,181300,2409097900,2525,2525,2525,2525,0
20241209,181200,2409097900,2525,2525,2525,2525,0
20241209,181100,2409097900,2525,2525,2525,2525,0
20241209,181000,2409097900,2525,2525,2525,2525,0
20241209,180900,2409097900,2525,2525,2525,2525,0
20241209,180800,2409097900,2525,2525,2525,2525,0
20241209,180700,2409097900,2525,2525,2525,2525,0
20241209,180600,2409097900,2525,2525,2525,2525,0
20241209,180500,2409097900,2525,2525,2525,2525,0
20241209,180400,2409097900,2525,2525,2525,2525,0
20241209,180300,2409097900,2525,2525,2525,2525,0
20241209,180200,2409097900,2525,2525,2525,2525,0
20241209,180100,2409097900,2525,2525,2525,2525,0
20241209,180000,2409097900,2525,2525,2525,2525,0
20241209,175900,2409097900,2525,2525,2525,2525,0
20241209,175800,2409097900,2525,2525,2525,2525,0
20241209,175700,2409097900,2525,2525,2525,2525,0
20241209,175600,2409097900,2525,2525,2525,2525,0
20241209,175500,2409097900,2525,2525,2525,2525,0
20241209,175400,2409097900,2525,2525,2525,2525,0
20241209,175300,2409097900,2525,2525,2525,2525,0
20241209,175200,2409097900,2525,2525,2525,2525,11386
20241209,175100,2409097900,2525,2525,2525,2525,0
20241209,175000,2409097900,2525,2525,2525,2525,0
20241209,174900,2409097900,2525,2525,2525,2525,0
20241209,174800,2409097900,2525,2525,2525,2525,0
20241209,174700,2409097900,2525,2525,2525,2525,0
20241209,174600,2409097900,2525,2525,2525,2525,0
20241209,174500,2409097900,2525,2525,2525,2525,0
20241209,174400,2409097900,2525,2525,2525,2525,0
20241209,174300,2409097900,2525,2525,2525,2525,0
20241209,174200,2409097900,2525,2525,2525,2525,0
20241209,174100,2409097900,2525,2525,2525,2525,0
20241209,174000,2409097900,2525,2525,2525,2525,0
20241209,173900,2409097900,2525,2525,2525,2525,0
20241209,173800,2409097900,2525,2525,2525,2525,0
20241209,173700,2409097900,2525,2525,2525,2525,0
20241209,173600,2409097900,2525,2525,2525,2525,0
20241209,173500,2409097900,2525,2525,2525,2525,0
20241209,173400,2409097900,2525,2525,2525,2525,0
20241209,173300,2409097900,2525,2525,2525,2525,0
20241209,173200,2409097900,2525,2525,2525,2525,0
20241209,173100,2409097900,2525,2525,2525,2525,0
20241209,173000,2409097900,2525,2525,2525,2525,0
20241209,172900,2409097900,2525,2525,2525,2525,0
20241209,172800,2409097900,2525,2525,2525,2525,0
20241209,172700,2409097900,2525,2525,2525,2525,0
20241209,172600,2409097900,2525,2525,2525,2525,0
20241209,172500,2409097900,2525,2525,2525,2525,0
20241209,172400,2409097900,2525,2525,2525,2525,0
20241209,172300,2409097900,2525,2525,2525,2525,0
20241209,172200,2409097900,2525,2525,2525,2525,11386
20241209,172100,2409097900,2525,2525,2525,2525,0
20241209,172000,2409097900,2525,2525,2525,2525,0
20241209,171900,2409097900,2525,2525,2525,2525,0
20241209,171800,2409097900,2525,2525,2525,2525,0
20241209,171700,2409097900,2525,2525,2525,2525,0
20241209,171600,2409097900,2525,2525,2525,2525,0
20241209,171500,2409097900,2525,2525,2525,2525,0
20241209,171400,2409097900,2525,2525,2525,2525,0
20241209,171300,2409097900,2525,2525,2525,2525,0
20241209,171200,2409097900,2525,2525,2525,2525,0
20241209,171100,2409097900,2525,2525,2525,2525,0
20241209,171000,2409097900,2525,2525,2525,2525,0
20241209,170900,2409097900,2525,2525,2525,2525,0
20241209,170800,2409097900,2525,2525,2525,2525,0
20241209,170700,2409097900,2525,2525,2525,2525,0
20241209,170600,2409097900,2525,2525,2525,2525,0
20241209,170500,2409097900,2525,2525,2525,2525,0
20241209,170400,2409097900,2525,2525,2525,2525,0
20241209,170300,2409097900,2525,2525,2525,2525,0
20241209,170200,2409097900,2525,2525,2525,2525,0
20241209,170100,2409097900,2525,2525,2525,2525,0
20241209,170000,2409097900,2525,2525,2525,2525,0
20241209,165900,2409097900,2525,2525,2525,2525,0
20241209,165800,2409097900,2525,2525,2525,2525,0
20241209,165700,2409097900,2525,2525,2525,2525,0
20241209,165600,2409097900,2525,2525,2525,2525,0
20241209,165500,2409097900,2525,2525,2525,2525,0
20241209,165400,2409097900,2525,2525,2525,2525,0
20241209,165300,2409097900,2525,2525,2525,2525,0
20241209,165200,2409097900,2525,2525,2525,2525,11386
20241209,165100,2409097900,2525,2525,2525,2525,0
20241209,165000,2409097900,2525,2525,2525,2525,0
20241209,164900,2409097900,2525,2525,2525,2525,0
20241209,164800,2409097900,2525,2525,2525,2525,0
20241209,164700,2409097900,2525,2525,2525,2525,0
20241209,164600,2409097900,2525,2525,2525,2525,0
20241209,164500,2409097900,2525,2525,2525,2525,0
20241209,164400,2409097900,2525,2525,2525,2525,0
20241209,164300,2409097900,2525,2525,2525,2525,0
20241209,164200,2409097900,2525,2525,2525,2525,0
20241209,164100,2409097900,2525,2525,2525,2525,0
20241209,164000,2409097900,2525,2525,2525,2525,0
20241209,163900,2409097900,2525,2525,2525,2525,0
20241209,163800,2409097900,2525,2525,2525,2525,0
20241209,163700,2409097900,2525,2525,2525,2525,0
20241209,163600,2409097900,2525,2525,2525,2525,0
20241209,163500,2409097900,2525,2525,2525,2525,0
20241209,163400,2409097900,2525,2525,2525,2525,0
20241209,163300,2409097900,2525,2525,2525,2525,0
20241209,163200,2409097900,2525,2525,2525,2525,0
20241209,163100,2409097900,2525,2525,2525,2525,0
20241209,163000,2409097900,2525,2525,2525,2525,0
20241209,162900,2409097900,2525,2525,2525,2525,0
20241209,162800,2409097900,2525,2525,2525,2525,0
20241209,162700,2409097900,2525,2525,2525,2525,0
20241209,162600,2409097900,2525,2525,2525,2525,0
20241209,162500,2409097900,2525,2525,2525,2525,0
20241209,162400,2409097900,2525,2525,2525,2525,0
20241209,162300,2409097900,2525,2525,2525,2525,0
20241209,162200,2409097900,2525,2525,2525,2525,11386
20241209,162100,2409097900,2525,2525,2525,2525,0
20241209,162000,2409097900,2525,2525,2525,2525,0
20241209,161900,2409097900,2525,2525,2525,2525,0
20241209,161800,2409097900,2525,2525,2525,2525,0
20241209,161700,2409097900,2525,2525,2525,2525,0
20241209,161600,2409097900,2525,2525,2525,2525,0
20241209,161500,2409097900,2525,2525,2525,2525,0
20241209,161400,2409097900,2525,2525,2525,2525,0
20241209,161300,2409097900,2525,2525,2525,2525,0
20241209,161200,2409097900,2525,2525,2525,2525,0
20241209,161100,2409097900,2525,2525,2525,2525,0
20241209,161000,2409097900,2525,2525,2525,2525,0
20241209,160900,2409097900,2525,2525,2525,2525,0
20241209,160800,2409097900,2525,2525,2525,2525,0
20241209,160700,2409097900,2525,2525,2525,2525,0
20241209,160600,2409097900,2525,2525,2525,2525,0
20241209,160500,2409097900,2525,2525,2525,2525,0
20241209,160400,2409097900,2525,2525,2525,2525,0
20241209,160300,2409097900,2525,2525,2525,2525,0
20241209,160200,2409097900,2525,2525,2525,2525,0
20241209,160100,2409097900,2525,2525,2525,2525,0
20241209,160000,2409097900,2525,2525,2525,2525,0
20241209,155900,2409097900,2525,2525,2525,2525,0
20241209,155800,2409097900,2525,2525,2525,2525,0
20241209,155700,2409097900,2525,2525,2525,2525,0
20241209,155600,2409097900,2525,2525,2525,2525,0
20241209,155500,2409097900,2525,2525,2525,2525,0
20241209,155400,2409097900,2525,2525,2525,2525,0
20241209,155300,2409097900,2525,2525,2525,2525,0
20241209,155200,2409097900,2525,2525,2525,2525,11386
20241209,155100,2409097900,2525,2525,2525,2525,0
20241209,155000,2409097900,2525,2525,2525,2525,0
20241209,154900,2409097900,2525,2525,2525,2525,0
20241209,154800,2409097900,2525,2525,2525,2525,0
20241209,154700,2409097900,2525,2525,2525,2525,0
20241209,154600,2409097900,2525,2525,2525,2525,0
20241209,154500,2409097900,2525,2525,2525,2525,0
20241209,154400,2409097900,2525,2525,2525,2525,0
20241209,154300,2409097900,2525,2525,2525,2525,0
20241209,154200,2409097900,2525,2525,2525,2525,0
20241209,154100,2409097900,2525,2525,2525,2525,0
20241209,154000,2409097900,2525,2525,2525,2525,0
20241209,153900,2409097900,2525,2525,2525,2525,0
20241209,153800,2409097900,2525,2525,2525,2525,0
20241209,153700,2409097900,2525,2525,2525,2525,0
20241209,153600,2409097900,2525,2525,2525,2525,0
20241209,153500,2409097900,2525,2525,2525,2525,0
20241209,153400,2409097900,2525,2525,2525,2525,0
20241209,153300,2409097900,2525,2525,2525,2525,0
20241209,153200,2409097900,2525,2525,2525,2525,0
20241209,153100,2409097900,2525,2525,2525,2525,0
20241209,153000,2409097900,2525,2525,2525,2525,11386
20241209,152900,2380348250,2515,2515,2515,2515,0
20241209,152800,2380348250,2515,2515,2515,2515,0
20241209,152700,2380348250,2515,2515,2515,2515,0
20241209,152600,2380348250,2515,2515,2515,2515,0
20241209,152500,2380348250,2515,2515,2515,2515,0
20241209,152400,2380348250,2515,2515,2515,2515,0
20241209,152300,2380348250,2515,2515,2515,2515,0
20241209,152200,2380348250,2515,2515,2515,2515,0
20241209,152100,2380348250,2515,2515,2515,2515,0
20241209,152000,2380348250,2515,2515,2515,2515,0
20241209,151900,2380348250,2515,2525,2525,2515,4641
20241209,151800,2368676025,2515,2520,2535,2515,1529
20241209,151700,2364804895,2515,2525,2525,2515,1071
20241209,151600,2362104235,2525,2520,2530,2520,1066
20241209,151500,2359413025,2520,2520,2520,2515,7724
20241209,151400,2339972670,2520,2525,2530,2515,3476
20241209,151300,2331202490,2535,2535,2540,2530,1393
20241209,151200,2327669905,2535,2530,2540,2530,2981
20241209,151100,2320099500,2525,2535,2540,2520,13963
20241209,151000,2284802485,2535,2535,2540,2535,1679
20241209,150900,2280540630,2540,2535,2540,2535,1852
20241209,150800,2275836855,2535,2540,2545,2535,1339
20241209,150700,2272431910,2545,2535,2545,2535,1944
20241209,150600,2267491670,2540,2540,2540,2520,2549
20241209,150500,2261048795,2540,2545,2545,2535,1664
20241209,150400,2256820045,2540,2540,2545,2535,1596
20241209,150300,2252768170,2540,2540,2540,2535,2406
20241209,150200,2246661185,2535,2535,2540,2535,1890
20241209,150100,2241861210,2535,2535,2540,2530,1235
20241209,150000,2238728620,2535,2525,2535,2520,3944
20241209,145900,2228748400,2525,2530,2535,2525,2577
20241209,145800,2222229320,2535,2525,2535,2525,2294
20241209,145700,2216426260,2530,2530,2535,2525,2968
20241209,145600,2208920615,2530,2525,2535,2525,2589
20241209,145500,2202375890,2530,2530,2535,2525,4325
20241209,145400,2191433980,2525,2530,2530,2520,3974
20241209,145300,2181385745,2525,2520,2530,2515,9705
20241209,145200,2156907835,2520,2520,2525,2515,3867
20241209,145100,2147157865,2525,2525,2530,2520,2968
20241209,145000,2139666415,2525,2520,2530,2520,2927
20241209,144900,2132277680,2520,2525,2525,2515,12172
20241209,144800,2101603350,2525,2520,2530,2520,2867
20241209,144700,2094370070,2525,2525,2530,2515,3994
20241209,144600,2084289395,2525,2525,2525,2515,9328
20241209,144500,2060802665,2520,2520,2525,2515,3779
20241209,144400,2051282460,2525,2515,2525,2510,3188
20241209,144300,2043258350,2515,2515,2520,2510,2419
20241209,144200,2037175605,2515,2515,2515,2510,1613
20241209,144100,2033122775,2515,2515,2520,2510,3123
20241209,144000,2025265830,2515,2510,2515,2510,4644
20241209,143900,2013593345,2510,2515,2515,2510,2948
20241209,143800,2006186500,2515,2520,2520,2510,1867
20241209,143700,2001490980,2515,2515,2520,2515,3699
20241209,143600,1992180275,2515,2525,2525,2510,2909
20241209,143500,1984862420,2520,2515,2525,2515,656
20241209,143400,1983210140,2520,2515,2525,2515,2416
20241209,143300,1977118810,2515,2515,2520,2515,3275
20241209,143200,1968878815,2515,2510,2520,2510,3833
20241209,143100,1959241795,2510,2515,2520,2510,3483
20241209,143000,1950468830,2510,2520,2520,2510,3014
20241209,142900,1942897060,2515,2515,2520,2510,3075
20241209,142800,1935171235,2515,2515,2520,2510,1337
20241209,142700,1931809350,2515,2515,2520,2515,2521
20241209,142600,1925463780,2520,2515,2520,2515,4597
20241209,142500,1913890820,2515,2515,2520,2510,5654
20241209,142400,1899684685,2515,2515,2520,2510,2323
20241209,142300,1893845520,2510,2515,2520,2510,2551
20241209,142200,1887433470,2515,2510,2515,2510,2387
20241209,142100,1881437335,2510,2520,2520,2510,1229
20241209,142000,1878349905,2515,2510,2515,2510,2394
20241209,141900,1872340530,2510,2515,2515,2510,4143
20241209,141800,1861924750,2510,2510,2515,2510,1340
20241209,141700,1858560545,2510,2510,2515,2510,2835
20241209,141600,1851441630,2510,2515,2515,2510,2711
20241209,141500,1844633565,2515,2510,2515,2510,1788
20241209,141400,1840142335,2510,2515,2520,2510,2534
20241209,141300,1833778000,2515,2515,2520,2510,2208
20241209,141200,1828233765,2515,2505,2520,2500,3574
20241209,141100,1819265910,2505,2505,2510,2500,767
20241209,141000,1817346370,2500,2500,2510,2500,5665
20241209,140900,1803158100,2500,2505,2510,2500,1809
20241209,140800,1798632670,2510,2505,2510,2500,1530
20241209,140700,1794806505,2505,2500,2505,2495,2240
20241209,140600,1789209615,2500,2495,2505,2495,1713
20241209,140500,1784933815,2495,2500,2500,2495,2853
20241209,140400,1777813130,2500,2505,2505,2495,1253
20241209,140300,1774684810,2505,2500,2505,2495,1935
20241209,140200,1769854825,2500,2500,2500,2495,2160
20241209,140100,1764462340,2500,2495,2505,2495,1744
20241209,140000,1760105700,2495,2500,2505,2495,2449
20241209,135900,1753985190,2500,2500,2510,2500,1454
20241209,135800,1750349495,2505,2500,2510,2500,3145
20241209,135700,1742479300,2500,2505,2505,2495,2296
20241209,135600,1736749890,2505,2500,2505,2500,2850
20241209,135500,1729622300,2500,2500,2505,2500,2084
20241209,135400,1724409990,2510,2500,2510,2500,1837
20241209,135300,1719813520,2500,2495,2500,2490,3247
20241209,135200,1711705465,2490,2495,2495,2490,2812
20241209,135100,1704699260,2495,2490,2500,2490,1935
20241209,135000,1699876860,2495,2495,2500,2490,1752
20241209,134900,1695506290,2500,2495,2505,2495,2120
20241209,134800,1690214475,2495,2495,2500,2495,2723
20241209,134700,1683417460,2495,2495,2500,2495,1814
20241209,134600,1678891325,2500,2495,2500,2495,1681
20241209,134500,1674695245,2495,2500,2500,2495,2136
20241209,134400,1669365690,2500,2495,2505,2495,3222
20241209,134300,1661321710,2495,2500,2500,2495,6173
20241209,134200,1645900375,2495,2495,2500,2495,1795
20241209,134100,1641421225,2495,2495,2500,2490,1944
20241209,134000,1636569755,2495,2495,2495,2490,6483
20241209,133900,1620406810,2500,2495,2500,2495,3220
20241209,133800,1612367315,2495,2500,2500,2495,1712
20241209,133700,1608095625,2500,2495,2500,2495,1610
20241209,133600,1604075550,2495,2495,2500,2495,2571
20241209,133500,1597658970,2495,2500,2500,2495,1950
20241209,133400,1592785970,2500,2505,2520,2500,3006
20241209,133300,1585258835,2500,2505,2510,2500,3261
20241209,133200,1577106015,2500,2500,2510,2500,2213
20241209,133100,1571571840,2500,2505,2505,2500,1143
20241209,133000,1568711685,2500,2505,2520,2500,2061
20241209,132900,1563554980,2510,2505,2520,2500,16107
20241209,132800,1523215575,2500,2505,2505,2500,2153
20241209,132700,1517832880,2500,2500,2505,2500,2305
20241209,132600,1512067670,2500,2505,2510,2500,5074
20241209,132500,1499380410,2505,2500,2510,2500,2068
20241209,132400,1494209830,2505,2500,2510,2500,2369
20241209,132300,1488281905,2500,2500,2510,2500,2069
20241209,132200,1483103990,2510,2500,2510,2500,2023
20241209,132100,1478044095,2505,2505,2505,2500,2559
20241209,132000,1471644820,2510,2505,2510,2500,1590
20241209,131900,1467667445,2505,2510,2510,2500,1887
20241209,131800,1462947905,2505,2500,2505,2500,2238
20241209,131700,1457352390,2505,2505,2505,2500,1526
20241209,131600,1453534180,2500,2505,2510,2500,2720
20241209,131500,1446723180,2505,2510,2510,2505,4355
20241209,131400,1435801845,2505,2510,2510,2505,846
20241209,131300,1433681925,2505,2505,2510,2500,5691
20241209,131200,1419425770,2505,2505,2510,2500,13031
20241209,131100,1386780485,2505,2510,2510,2505,2304
20241209,131000,1381008620,2510,2505,2510,2505,1648
20241209,130900,1376875865,2505,2505,2510,2505,3458
20241209,130800,1368213265,2505,2510,2510,2505,3169
20241209,130700,1360267705,2505,2510,2515,2505,1199
20241209,130600,1357263470,2510,2505,2510,2505,2446
20241209,130500,1351133405,2505,2505,2510,2505,2744
20241209,130400,1344256960,2505,2505,2510,2505,2003
20241209,130300,1339239375,2505,2510,2510,2505,1402
20241209,130200,1335724525,2505,2510,2510,2505,3566
20241209,130100,1326784565,2505,2505,2510,2505,6032
20241209,130000,1311669835,2510,2510,2510,2505,1070
20241209,125900,1308986540,2510,2510,2510,2510,12294
20241209,125800,1278128600,2515,2515,2515,2510,876
20241209,125700,1275927255,2510,2515,2520,2510,736
20241209,125600,1274078160,2515,2510,2515,2510,2295
20241209,125500,1268315315,2510,2515,2520,2510,1930
20241209,125400,1263465175,2515,2510,2515,2510,1900
20241209,125300,1258693990,2515,2515,2515,2510,832
20241209,125200,1256601555,2510,2515,2515,2510,1597
20241209,125100,1252587625,2520,2520,2520,2510,1724
20241209,125000,1248253605,2520,2520,2520,2515,936
20241209,124900,1245899140,2520,2515,2525,2515,1289
20241209,124800,1242648905,2515,2525,2525,2515,6975
20241209,124700,1225074105,2520,2520,2520,2520,88
20241209,124600,1224852345,2520,2525,2530,2520,1875
20241209,124500,1220118070,2525,2525,2525,2520,1145
20241209,124400,1217232315,2525,2525,2525,2520,1375
20241209,124300,1213765895,2525,2520,2530,2520,5447
20241209,124200,1200017055,2520,2535,2535,2520,7102
20241209,124100,1182076185,2530,2530,2535,2525,2752
20241209,124000,1175114880,2530,2535,2535,2530,492
20241209,123900,1173869735,2530,2530,2540,2530,1797
20241209,123800,1169319685,2535,2530,2535,2525,1212
20241209,123700,1166254455,2535,2540,2540,2530,810
20241209,123600,1164203880,2535,2535,2540,2535,156
20241209,123500,1163808120,2540,2535,2540,2530,587
20241209,123400,1162317600,2540,2545,2545,2535,692
20241209,123300,1160561915,2540,2535,2540,2535,210
20241209,123200,1160029030,2540,2535,2540,2535,597
20241209,123100,1158513070,2535,2540,2545,2535,546
20241209,123000,1157128095,2540,2535,2540,2535,356
20241209,122900,1156224130,2530,2540,2545,2530,5525
20241209,122800,1142230585,2540,2540,2540,2535,496
20241209,122700,1140972855,2545,2540,2545,2540,412
20241209,122600,1139926300,2540,2540,2540,2535,298
20241209,122500,1139170080,2540,2540,2540,2530,914
20241209,122400,1136850655,2535,2535,2540,2535,271
20241209,122300,1136162990,2540,2535,2540,2535,445
20241209,122200,1135032935,2535,2535,2540,2535,430
20241209,122100,1133942680,2535,2540,2540,2535,232
20241209,122000,1133354215,2540,2540,2545,2535,563
20241209,121900,1131924245,2535,2540,2540,2530,141
20241209,121800,1131566590,2535,2535,2540,2530,918
20241209,121700,1129237180,2540,2540,2540,2535,583
20241209,121600,1127757605,2540,2540,2540,2535,1295
20241209,121500,1124468565,2540,2540,2545,2540,1104
20241209,121400,1121661555,2540,2540,2545,2540,165
20241209,121300,1121241915,2545,2540,2545,2540,287
20241209,121200,1120511720,2540,2545,2545,2540,568
20241209,121100,1119068585,2545,2545,2545,2540,755
20241209,121000,1117147630,2545,2540,2545,2540,325
20241209,120900,1116322000,2535,2535,2540,2535,668
20241209,120800,1114627900,2535,2530,2535,2530,11086
20241209,120700,1086525375,2525,2535,2535,2525,154
20241209,120600,1086135435,2525,2530,2535,2525,2597
20241209,120500,1079570685,2530,2535,2535,2530,428
20241209,120400,1078485920,2530,2525,2535,2525,136
20241209,120300,1078141515,2525,2530,2530,2525,493
20241209,120200,1076894425,2525,2530,2535,2525,162
20241209,120100,1076484330,2530,2525,2535,2525,542
20241209,120000,1075113250,2525,2530,2535,2520,3243
20241209,115900,1066903065,2530,2530,2530,2530,1887
20241209,115800,1062128955,2535,2530,2535,2530,156
20241209,115700,1061733965,2530,2530,2535,2525,564
20241209,115600,1060306750,2530,2530,2535,2525,7547
20241209,115500,1041241490,2530,2535,2535,2530,542
20241209,115400,1039869820,2535,2525,2535,2525,684
20241209,115300,1038142025,2525,2530,2535,2515,3414
20241209,115200,1029533400,2530,2525,2530,2525,521
20241209,115100,1028215740,2525,2525,2530,2520,497
20241209,115000,1026958665,2520,2530,2530,2520,890
20241209,114900,1024712980,2525,2525,2530,2520,1902
20241209,114800,1019915905,2525,2530,2535,2525,126
20241209,114700,1019597405,2530,2530,2535,2525,993
20241209,114600,1017082375,2530,2530,2535,2530,98
20241209,114500,1016834305,2530,2530,2535,2530,173
20241209,114400,1016396205,2535,2525,2535,2525,923
20241209,114300,1014061125,2530,2530,2530,2525,2146
20241209,114200,1008641965,2535,2535,2535,2530,1046
20241209,114100,1005990370,2540,2535,2540,2535,433
20241209,114000,1004892585,2540,2540,2540,2535,791
20241209,113900,1002884030,2535,2530,2535,2530,568
20241209,113800,1001446780,2535,2540,2540,2530,493
20241209,113700,1000198950,2540,2540,2540,2530,649
20241209,113600,998551000,2540,2540,2540,2535,2304
20241209,113500,992698930,2540,2540,2545,2540,993
20241209,113400,990174145,2540,2545,2545,2540,439
20241209,113300,989057065,2540,2540,2545,2540,239
20241209,113200,988449095,2540,2545,2545,2540,128
20241209,113100,988123845,2545,2540,2550,2540,3244
20241209,113000,979867425,2545,2540,2545,2540,429
20241209,112900,978775695,2540,2540,2545,2540,629
20241209,112800,977175515,2540,2540,2545,2540,1680
20241209,112700,972907540,2535,2540,2540,2535,198
20241209,112600,972404725,2540,2540,2545,2530,2780
20241209,112500,965355825,2535,2530,2540,2530,4305
20241209,112400,954458020,2540,2545,2545,2540,619
20241209,112300,952884130,2540,2540,2545,2540,292
20241209,112200,952141630,2535,2535,2540,2530,2319
20241209,112100,946262755,2535,2535,2545,2535,647
20241209,112000,944619560,2540,2540,2540,2535,656
20241209,111900,942953840,2540,2535,2540,2535,481
20241209,111800,941732245,2540,2535,2545,2535,832
20241209,111700,939619130,2540,2530,2540,2530,3202
20241209,111600,931501890,2530,2525,2530,2520,1505
20241209,111500,927700720,2520,2515,2520,2515,31
20241209,111400,927622750,2515,2520,2520,2515,455
20241209,111300,926477700,2515,2515,2515,2515,408
20241209,111200,925451580,2515,2515,2515,2515,144
20241209,111100,925089420,2515,2520,2520,2515,40
20241209,111000,924988745,2515,2515,2520,2515,407
20241209,110900,923965135,2515,2520,2520,2515,1366
20241209,110800,920524440,2520,2520,2520,2520,43
20241209,110700,920416080,2520,2520,2525,2520,71
20241209,110600,920237140,2520,2520,2525,2520,688
20241209,110500,918502195,2520,2520,2525,2520,66
20241209,110400,918335865,2520,2520,2520,2520,59
20241209,110300,918187185,2520,2520,2520,2520,686
20241209,110200,916458465,2520,2520,2520,2520,61
20241209,110100,916304745,2520,2520,2525,2520,62
20241209,110000,916148495,2520,2520,2520,2520,460
20241209,105900,914989295,2520,2520,2520,2515,628
20241209,105800,913406825,2515,2515,2520,2515,86
20241209,105700,913190325,2520,2515,2520,2510,3184
20241209,105600,905169110,2515,2515,2515,2515,55
20241209,105500,905030785,2515,2515,2515,2515,51
20241209,105400,904902520,2510,2515,2515,2510,8042
20241209,105300,884706585,2515,2515,2515,2515,939
20241209,105200,882345000,2515,2515,2515,2510,343
20241209,105100,881482530,2515,2520,2520,2515,15430
20241209,105000,842641560,2525,2525,2525,2525,2515
20241209,104900,836291185,2525,2525,2530,2525,123
20241209,104800,835980605,2525,2525,2525,2525,448
20241209,104700,834849405,2530,2525,2530,2525,47
20241209,104600,834730720,2525,2525,2525,2525,421
20241209,104500,833667695,2530,2525,2530,2525,434
20241209,104400,832571830,2525,2525,2525,2525,58
20241209,104300,832425380,2525,2525,2530,2520,639
20241209,104200,830812185,2525,2530,2530,2520,12421
20241209,104100,799437085,2530,2530,2540,2530,465
20241209,104000,798260600,2530,2530,2540,2530,79
20241209,103900,798060715,2530,2530,2530,2530,34
20241209,103800,797974695,2530,2530,2530,2530,459
20241209,103700,796813425,2530,2535,2535,2530,1662
20241209,103600,792608120,2535,2535,2535,2535,34
20241209,103500,792521930,2535,2535,2535,2535,43
20241209,103400,792412925,2535,2535,2535,2535,47
20241209,103300,792293780,2535,2535,2535,2535,68
20241209,103200,792121400,2535,2540,2540,2535,1246
20241209,103100,788962605,2545,2535,2545,2535,592
20241209,103000,787459365,2535,2535,2535,2535,88
20241209,102900,787236285,2540,2535,2540,2535,36
20241209,102800,787145020,2535,2535,2545,2535,1094
20241209,102700,784366525,2535,2535,2535,2535,3
20241209,102600,784358920,2535,2535,2535,2535,72
20241209,102500,784176400,2535,2540,2540,2535,4690
20241209,102400,772265330,2540,2535,2545,2535,11478
20241209,102300,743134230,2535,2535,2535,2535,25
20241209,102200,743070855,2540,2535,2545,2535,1038
20241209,102100,740434370,2535,2540,2540,2535,54
20241209,102000,740297460,2540,2535,2540,2535,32
20241209,101900,740216305,2535,2535,2535,2535,50
20241209,101800,740089555,2535,2535,2535,2535,410
20241209,101700,739050205,2535,2535,2540,2535,4404
20241209,101600,727884330,2540,2545,2545,2540,342
20241209,101500,727015615,2550,2545,2550,2540,3021
20241209,101400,719326755,2545,2545,2545,2545,119
20241209,101300,719023900,2545,2545,2545,2545,127
20241209,101200,718700685,2550,2545,2550,2545,418
20241209,101100,717635875,2550,2545,2550,2545,258
20241209,101000,716978190,2550,2545,2550,2545,202
20241209,100900,716463120,2545,2545,2550,2545,51
20241209,100800,716333295,2550,2545,2550,2545,203
20241209,100700,715815860,2545,2550,2550,2540,293
20241209,100600,715071415,2545,2535,2545,2535,908
20241209,100500,712763235,2535,2535,2540,2535,479
20241209,100400,711548965,2535,2545,2545,2535,356
20241209,100300,710643505,2550,2550,2550,2550,1
20241209,100200,710640955,2550,2545,2550,2545,465
20241209,100100,709457525,2545,2545,2545,2545,9
20241209,100000,709434620,2545,2545,2545,2545,78
20241209,095900,709236110,2550,2545,2550,2545,30
20241209,095800,709159745,2545,2545,2550,2545,30
20241209,095700,709083385,2550,2550,2550,2545,654
20241209,095600,707415990,2550,2545,2570,2540,6746
20241209,095500,690140065,2560,2535,2560,2535,7950
20241209,095400,669837845,2540,2540,2545,2540,4
20241209,095300,669827675,2545,2535,2545,2535,497
20241209,095200,668565245,2545,2540,2545,2540,2959
20241209,095100,661049375,2540,2545,2545,2540,559
20241209,095000,659626810,2545,2540,2545,2535,3543
20241209,094900,650623005,2540,2535,2540,2535,302
20241209,094800,649856045,2540,2530,2540,2530,999
20241209,094700,647323620,2535,2530,2535,2530,997
20241209,094600,644796860,2535,2530,2535,2530,55
20241209,094500,644657560,2530,2535,2535,2530,1026
20241209,094400,642061770,2535,2530,2535,2530,97
20241209,094300,641816000,2535,2540,2540,2535,2351
20241209,094200,635845460,2545,2545,2545,2540,74
20241209,094100,635657240,2545,2540,2545,2540,295
20241209,094000,634906950,2540,2530,2540,2530,1565
20241209,093900,630936915,2535,2535,2535,2535,44
20241209,093800,630825375,2530,2530,2530,2530,53
20241209,093700,630691285,2530,2530,2530,2530,103
20241209,093600,630430695,2535,2530,2535,2530,2947
20241209,093500,622966405,2535,2530,2540,2530,3563
20241209,093400,613951430,2535,2530,2535,2525,2354
20241209,093300,607995750,2530,2520,2530,2520,1805
20241209,093200,603439510,2510,2510,2525,2505,6143
20241209,093100,587980115,2510,2520,2520,2510,1384
20241209,093000,584505710,2520,2515,2520,2515,6462
20241209,092900,568252275,2515,2510,2515,2510,50
20241209,092800,568126620,2515,2510,2515,2510,4237
20241209,092700,557488915,2510,2510,2510,2510,50
20241209,092600,557363415,2510,2495,2510,2495,12329
20241209,092500,526552630,2495,2495,2495,2495,3888
20241209,092400,516852070,2495,2500,2505,2495,15032
20241209,092300,479263840,2505,2505,2510,2505,5107
20241209,092200,466465650,2505,2515,2515,2505,1699
20241209,092100,462203425,2515,2515,2515,2510,653
20241209,092000,460561270,2515,2505,2515,2505,6840
20241209,091900,443392160,2505,2520,2520,2490,60064
20241209,091800,292935710,2525,2530,2530,2525,3556
20241209,091700,283956785,2525,2530,2530,2525,4521
20241209,091600,272523905,2530,2540,2540,2530,655
20241209,091500,270864985,2535,2535,2540,2535,2476
20241209,091400,264585775,2535,2535,2535,2530,315
20241209,091300,263787500,2535,2560,2560,2535,6282
20241209,091200,247860850,2545,2535,2570,2535,22728
20241209,091100,190024975,2545,2540,2545,2540,367
20241209,091000,189092665,2535,2530,2545,2530,245
20241209,090900,188470995,2535,2550,2555,2535,8408
20241209,090800,167099095,2550,2555,2560,2550,2466
20241209,090700,160799980,2555,2550,2555,2535,4185
20241209,090600,150128770,2550,2550,2555,2525,17698
20241209,090500,105260620,2565,2570,2595,2550,23684
20241209,090400,44732410,2570,2570,2575,2565,5897
20241209,090300,29570565,2565,2575,2575,2565,1292
20241209,090200,26254130,2575,2575,2585,2575,2819
20241209,090100,18986925,2575,2580,2585,2565,662
20241209,090000,17283735,2590,2570,2590,2565,6722