KissMeData/045340/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193000,20155052340,7160,7160,7160,7160,9881
20241205,192900,20155052340,7160,7160,7160,7160,0
20241205,192800,20155052340,7160,7160,7160,7160,0
20241205,192700,20155052340,7160,7160,7160,7160,0
20241205,192600,20155052340,7160,7160,7160,7160,0
20241205,192500,20155052340,7160,7160,7160,7160,0
20241205,192400,20155052340,7160,7160,7160,7160,0
20241205,192300,20155052340,7160,7160,7160,7160,0
20241205,192200,20155052340,7160,7160,7160,7160,0
20241205,192100,20155052340,7160,7160,7160,7160,0
20241205,192000,20155052340,7160,7160,7160,7160,0
20241205,191900,20155052340,7160,7160,7160,7160,0
20241205,191800,20155052340,7160,7160,7160,7160,0
20241205,191700,20155052340,7160,7160,7160,7160,0
20241205,191600,20155052340,7160,7160,7160,7160,0
20241205,191500,20155052340,7160,7160,7160,7160,0
20241205,191400,20155052340,7160,7160,7160,7160,0
20241205,191300,20155052340,7160,7160,7160,7160,0
20241205,191200,20155052340,7160,7160,7160,7160,0
20241205,191100,20155052340,7160,7160,7160,7160,0
20241205,191000,20155052340,7160,7160,7160,7160,0
20241205,190900,20155052340,7160,7160,7160,7160,0
20241205,190800,20155052340,7160,7160,7160,7160,0
20241205,190700,20155052340,7160,7160,7160,7160,0
20241205,190600,20155052340,7160,7160,7160,7160,0
20241205,190500,20155052340,7160,7160,7160,7160,0
20241205,190400,20155052340,7160,7160,7160,7160,0
20241205,190300,20155052340,7160,7160,7160,7160,0
20241205,190200,20155052340,7160,7160,7160,7160,0
20241205,190100,20155052340,7160,7160,7160,7160,0
20241205,190000,20155052340,7160,7160,7160,7160,9881
20241205,185900,20155052340,7160,7160,7160,7160,0
20241205,185800,20155052340,7160,7160,7160,7160,0
20241205,185700,20155052340,7160,7160,7160,7160,0
20241205,185600,20155052340,7160,7160,7160,7160,0
20241205,185500,20155052340,7160,7160,7160,7160,0
20241205,185400,20155052340,7160,7160,7160,7160,0
20241205,185300,20155052340,7160,7160,7160,7160,0
20241205,185200,20155052340,7160,7160,7160,7160,0
20241205,185100,20155052340,7160,7160,7160,7160,0
20241205,185000,20155052340,7160,7160,7160,7160,0
20241205,184900,20155052340,7160,7160,7160,7160,0
20241205,184800,20155052340,7160,7160,7160,7160,0
20241205,184700,20155052340,7160,7160,7160,7160,0
20241205,184600,20155052340,7160,7160,7160,7160,0
20241205,184500,20155052340,7160,7160,7160,7160,0
20241205,184400,20155052340,7160,7160,7160,7160,0
20241205,184300,20155052340,7160,7160,7160,7160,0
20241205,184200,20155052340,7160,7160,7160,7160,0
20241205,184100,20155052340,7160,7160,7160,7160,0
20241205,184000,20155052340,7160,7160,7160,7160,0
20241205,183900,20155052340,7160,7160,7160,7160,0
20241205,183800,20155052340,7160,7160,7160,7160,0
20241205,183700,20155052340,7160,7160,7160,7160,0
20241205,183600,20155052340,7160,7160,7160,7160,0
20241205,183500,20155052340,7160,7160,7160,7160,0
20241205,183400,20155052340,7160,7160,7160,7160,0
20241205,183300,20155052340,7160,7160,7160,7160,0
20241205,183200,20155052340,7160,7160,7160,7160,0
20241205,183100,20155052340,7160,7160,7160,7160,0
20241205,183000,20155052340,7160,7160,7160,7160,9881
20241205,182900,20155052340,7160,7160,7160,7160,0
20241205,182800,20155052340,7160,7160,7160,7160,0
20241205,182700,20155052340,7160,7160,7160,7160,0
20241205,182600,20155052340,7160,7160,7160,7160,0
20241205,182500,20155052340,7160,7160,7160,7160,0
20241205,182400,20155052340,7160,7160,7160,7160,0
20241205,182300,20155052340,7160,7160,7160,7160,0
20241205,182200,20155052340,7160,7160,7160,7160,0
20241205,182100,20155052340,7160,7160,7160,7160,0
20241205,182000,20155052340,7160,7160,7160,7160,0
20241205,181900,20155052340,7160,7160,7160,7160,0
20241205,181800,20155052340,7160,7160,7160,7160,0
20241205,181700,20155052340,7160,7160,7160,7160,0
20241205,181600,20155052340,7160,7160,7160,7160,0
20241205,181500,20155052340,7160,7160,7160,7160,0
20241205,181400,20155052340,7160,7160,7160,7160,0
20241205,181300,20155052340,7160,7160,7160,7160,0
20241205,181200,20155052340,7160,7160,7160,7160,0
20241205,181100,20155052340,7160,7160,7160,7160,0
20241205,181000,20155052340,7160,7160,7160,7160,0
20241205,180900,20155052340,7160,7160,7160,7160,0
20241205,180800,20155052340,7160,7160,7160,7160,0
20241205,180700,20155052340,7160,7160,7160,7160,0
20241205,180600,20155052340,7160,7160,7160,7160,0
20241205,180500,20155052340,7160,7160,7160,7160,0
20241205,180400,20155052340,7160,7160,7160,7160,0
20241205,180300,20155052340,7160,7160,7160,7160,0
20241205,180200,20155052340,7160,7160,7160,7160,0
20241205,180100,20155052340,7160,7160,7160,7160,0
20241205,180000,20155052340,7160,7160,7160,7160,9881
20241205,175900,20155052340,7160,7160,7160,7160,0
20241205,175800,20155052340,7160,7160,7160,7160,0
20241205,175700,20155052340,7160,7160,7160,7160,0
20241205,175600,20155052340,7160,7160,7160,7160,0
20241205,175500,20155052340,7160,7160,7160,7160,0
20241205,175400,20155052340,7160,7160,7160,7160,0
20241205,175300,20155052340,7160,7160,7160,7160,0
20241205,175200,20155052340,7160,7160,7160,7160,0
20241205,175100,20155052340,7160,7160,7160,7160,0
20241205,175000,20155052340,7160,7160,7160,7160,0
20241205,174900,20155052340,7160,7160,7160,7160,0
20241205,174800,20155052340,7160,7160,7160,7160,0
20241205,174700,20155052340,7160,7160,7160,7160,0
20241205,174600,20155052340,7160,7160,7160,7160,0
20241205,174500,20155052340,7160,7160,7160,7160,0
20241205,174400,20155052340,7160,7160,7160,7160,0
20241205,174300,20155052340,7160,7160,7160,7160,0
20241205,174200,20155052340,7160,7160,7160,7160,0
20241205,174100,20155052340,7160,7160,7160,7160,0
20241205,174000,20155052340,7160,7160,7160,7160,0
20241205,173900,20155052340,7160,7160,7160,7160,0
20241205,173800,20155052340,7160,7160,7160,7160,0
20241205,173700,20155052340,7160,7160,7160,7160,0
20241205,173600,20155052340,7160,7160,7160,7160,0
20241205,173500,20155052340,7160,7160,7160,7160,0
20241205,173400,20155052340,7160,7160,7160,7160,0
20241205,173300,20155052340,7160,7160,7160,7160,0
20241205,173200,20155052340,7160,7160,7160,7160,0
20241205,173100,20155052340,7160,7160,7160,7160,0
20241205,173000,20155052340,7160,7160,7160,7160,9881
20241205,172900,20155052340,7160,7160,7160,7160,0
20241205,172800,20155052340,7160,7160,7160,7160,0
20241205,172700,20155052340,7160,7160,7160,7160,0
20241205,172600,20155052340,7160,7160,7160,7160,0
20241205,172500,20155052340,7160,7160,7160,7160,0
20241205,172400,20155052340,7160,7160,7160,7160,0
20241205,172300,20155052340,7160,7160,7160,7160,0
20241205,172200,20155052340,7160,7160,7160,7160,0
20241205,172100,20155052340,7160,7160,7160,7160,0
20241205,172000,20155052340,7160,7160,7160,7160,0
20241205,171900,20155052340,7160,7160,7160,7160,0
20241205,171800,20155052340,7160,7160,7160,7160,0
20241205,171700,20155052340,7160,7160,7160,7160,0
20241205,171600,20155052340,7160,7160,7160,7160,0
20241205,171500,20155052340,7160,7160,7160,7160,0
20241205,171400,20155052340,7160,7160,7160,7160,0
20241205,171300,20155052340,7160,7160,7160,7160,0
20241205,171200,20155052340,7160,7160,7160,7160,0
20241205,171100,20155052340,7160,7160,7160,7160,0
20241205,171000,20155052340,7160,7160,7160,7160,0
20241205,170900,20155052340,7160,7160,7160,7160,0
20241205,170800,20155052340,7160,7160,7160,7160,0
20241205,170700,20155052340,7160,7160,7160,7160,0
20241205,170600,20155052340,7160,7160,7160,7160,0
20241205,170500,20155052340,7160,7160,7160,7160,0
20241205,170400,20155052340,7160,7160,7160,7160,0
20241205,170300,20155052340,7160,7160,7160,7160,0
20241205,170200,20155052340,7160,7160,7160,7160,0
20241205,170100,20155052340,7160,7160,7160,7160,0
20241205,170000,20155052340,7160,7160,7160,7160,9881
20241205,165900,20155052340,7160,7160,7160,7160,0
20241205,165800,20155052340,7160,7160,7160,7160,0
20241205,165700,20155052340,7160,7160,7160,7160,0
20241205,165600,20155052340,7160,7160,7160,7160,0
20241205,165500,20155052340,7160,7160,7160,7160,0
20241205,165400,20155052340,7160,7160,7160,7160,0
20241205,165300,20155052340,7160,7160,7160,7160,0
20241205,165200,20155052340,7160,7160,7160,7160,0
20241205,165100,20155052340,7160,7160,7160,7160,0
20241205,165000,20155052340,7160,7160,7160,7160,0
20241205,164900,20155052340,7160,7160,7160,7160,0
20241205,164800,20155052340,7160,7160,7160,7160,0
20241205,164700,20155052340,7160,7160,7160,7160,0
20241205,164600,20155052340,7160,7160,7160,7160,0
20241205,164500,20155052340,7160,7160,7160,7160,0
20241205,164400,20155052340,7160,7160,7160,7160,0
20241205,164300,20155052340,7160,7160,7160,7160,0
20241205,164200,20155052340,7160,7160,7160,7160,0
20241205,164100,20155052340,7160,7160,7160,7160,0
20241205,164000,20155052340,7160,7160,7160,7160,0
20241205,163900,20155052340,7160,7160,7160,7160,0
20241205,163800,20155052340,7160,7160,7160,7160,0
20241205,163700,20155052340,7160,7160,7160,7160,0
20241205,163600,20155052340,7160,7160,7160,7160,0
20241205,163500,20155052340,7160,7160,7160,7160,0
20241205,163400,20155052340,7160,7160,7160,7160,0
20241205,163300,20155052340,7160,7160,7160,7160,0
20241205,163200,20155052340,7160,7160,7160,7160,0
20241205,163100,20155052340,7160,7160,7160,7160,0
20241205,163000,20155052340,7160,7160,7160,7160,9881
20241205,162900,20155052340,7160,7160,7160,7160,0
20241205,162800,20155052340,7160,7160,7160,7160,0
20241205,162700,20155052340,7160,7160,7160,7160,0
20241205,162600,20155052340,7160,7160,7160,7160,0
20241205,162500,20155052340,7160,7160,7160,7160,0
20241205,162400,20155052340,7160,7160,7160,7160,0
20241205,162300,20155052340,7160,7160,7160,7160,0
20241205,162200,20155052340,7160,7160,7160,7160,0
20241205,162100,20155052340,7160,7160,7160,7160,0
20241205,162000,20155052340,7160,7160,7160,7160,0
20241205,161900,20155052340,7160,7160,7160,7160,0
20241205,161800,20155052340,7160,7160,7160,7160,0
20241205,161700,20155052340,7160,7160,7160,7160,0
20241205,161600,20155052340,7160,7160,7160,7160,0
20241205,161500,20155052340,7160,7160,7160,7160,0
20241205,161400,20155052340,7160,7160,7160,7160,0
20241205,161300,20155052340,7160,7160,7160,7160,0
20241205,161200,20155052340,7160,7160,7160,7160,0
20241205,161100,20155052340,7160,7160,7160,7160,0
20241205,161000,20155052340,7160,7160,7160,7160,0
20241205,160900,20155052340,7160,7160,7160,7160,0
20241205,160800,20155052340,7160,7160,7160,7160,0
20241205,160700,20155052340,7160,7160,7160,7160,0
20241205,160600,20155052340,7160,7160,7160,7160,0
20241205,160500,20155052340,7160,7160,7160,7160,0
20241205,160400,20155052340,7160,7160,7160,7160,0
20241205,160300,20155052340,7160,7160,7160,7160,0
20241205,160200,20155052340,7160,7160,7160,7160,0
20241205,160100,20155052340,7160,7160,7160,7160,0
20241205,160000,20155052340,7160,7160,7160,7160,9881
20241205,155900,20155052340,7160,7160,7160,7160,0
20241205,155800,20155052340,7160,7160,7160,7160,0
20241205,155700,20155052340,7160,7160,7160,7160,0
20241205,155600,20155052340,7160,7160,7160,7160,0
20241205,155500,20155052340,7160,7160,7160,7160,0
20241205,155400,20155052340,7160,7160,7160,7160,0
20241205,155300,20155052340,7160,7160,7160,7160,0
20241205,155200,20155052340,7160,7160,7160,7160,0
20241205,155100,20155052340,7160,7160,7160,7160,0
20241205,155000,20155052340,7160,7160,7160,7160,0
20241205,154900,20155052340,7160,7160,7160,7160,0
20241205,154800,20155052340,7160,7160,7160,7160,0
20241205,154700,20155052340,7160,7160,7160,7160,0
20241205,154600,20155052340,7160,7160,7160,7160,0
20241205,154500,20155052340,7160,7160,7160,7160,0
20241205,154400,20155052340,7160,7160,7160,7160,0
20241205,154300,20155052340,7160,7160,7160,7160,0
20241205,154200,20155052340,7160,7160,7160,7160,0
20241205,154100,20155052340,7160,7160,7160,7160,0
20241205,154000,20155052340,7160,7160,7160,7160,0
20241205,153900,20155052340,7160,7160,7160,7160,0
20241205,153800,20155052340,7160,7160,7160,7160,0
20241205,153700,20155052340,7160,7160,7160,7160,0
20241205,153600,20155052340,7160,7160,7160,7160,0
20241205,153500,20155052340,7160,7160,7160,7160,0
20241205,153400,20155052340,7160,7160,7160,7160,0
20241205,153300,20155052340,7160,7160,7160,7160,0
20241205,153200,20155052340,7160,7160,7160,7160,0
20241205,153100,20155052340,7160,7160,7160,7160,0
20241205,153000,20155052340,7160,7160,7160,7160,19762
20241205,152900,20084304380,7160,7160,7160,7160,0
20241205,152800,20084304380,7160,7160,7160,7160,0
20241205,152700,20084304380,7160,7160,7160,7160,0
20241205,152600,20084304380,7160,7160,7160,7160,0
20241205,152500,20084304380,7160,7160,7160,7160,0
20241205,152400,20084304380,7160,7160,7160,7160,0
20241205,152300,20084304380,7160,7160,7160,7160,0
20241205,152200,20084304380,7160,7160,7160,7160,0
20241205,152100,20084304380,7160,7160,7160,7160,0
20241205,152000,20084304380,7160,7160,7160,7160,0
20241205,151900,20084304380,7160,7200,7210,7150,5934
20241205,151800,20041729170,7200,7160,7210,7160,5558
20241205,151700,20001680130,7160,7150,7180,7150,2550
20241205,151600,19983430350,7150,7160,7170,7150,3323
20241205,151500,19959635700,7170,7200,7200,7160,5756
20241205,151400,19918308340,7200,7230,7230,7200,10389
20241205,151300,19843462790,7210,7250,7250,7210,963
20241205,151200,19836513780,7260,7250,7260,7220,1144
20241205,151100,19828224650,7250,7230,7250,7210,4716
20241205,151000,19794136510,7230,7250,7270,7230,3259
20241205,150900,19770520200,7250,7240,7280,7240,537
20241205,150800,19766629870,7280,7300,7300,7240,5353
20241205,150700,19727752280,7300,7290,7310,7290,870
20241205,150600,19721400300,7270,7280,7310,7270,4816
20241205,150500,19686355570,7280,7290,7310,7270,2435
20241205,150400,19668625990,7280,7270,7310,7270,1217
20241205,150300,19659769600,7270,7390,7400,7270,4350
20241205,150200,19627823100,7390,7420,7420,7390,3407
20241205,150100,19602609630,7420,7400,7420,7370,2467
20241205,150000,19584363220,7400,7380,7450,7340,2872
20241205,145900,19563091280,7340,7340,7390,7280,7077
20241205,145800,19511037190,7340,7230,7340,7230,2513
20241205,145700,19492739470,7230,7210,7240,7200,3501
20241205,145600,19467519260,7200,7220,7240,7200,2660
20241205,145500,19448317100,7220,7260,7290,7210,8736
20241205,145400,19384955310,7260,7120,7260,7060,7044
20241205,145300,19334743010,7090,7180,7190,7080,1629
20241205,145200,19323121010,7180,7130,7180,7130,3650
20241205,145100,19296992050,7130,7140,7140,7080,5468
20241205,145000,19258182320,7140,7150,7160,7120,372
20241205,144900,19255526390,7150,7130,7160,7130,598
20241205,144800,19251256400,7130,7120,7160,7120,1172
20241205,144700,19242906930,7120,7080,7170,7080,3141
20241205,144600,19220541260,7080,7100,7120,7060,9239
20241205,144500,19155149740,7100,7180,7180,7100,947
20241205,144400,19148402780,7180,7220,7220,7180,1628
20241205,144300,19136687580,7200,7210,7210,7160,1464
20241205,144200,19126174360,7210,7200,7210,7190,954
20241205,144100,19119308010,7200,7180,7200,7180,492
20241205,144000,19115768890,7160,7170,7220,7160,27
20241205,143900,19115574750,7140,7250,7250,7110,3368
20241205,143800,19091367400,7250,7280,7300,7250,1093
20241205,143700,19083413020,7300,7310,7310,7240,3591
20241205,143600,19057342350,7310,7290,7310,7270,1866
20241205,143500,19043726330,7280,7240,7280,7240,1163
20241205,143400,19035277200,7240,7290,7300,7240,1650
20241205,143300,19023306010,7300,7130,7300,7120,3629
20241205,143200,18997193300,7110,7180,7180,7100,6957
20241205,143100,18947634360,7190,7230,7240,7180,3994
20241205,143000,18918853060,7230,7260,7320,7030,7742
20241205,142900,18863216670,7260,7310,7330,7260,2179
20241205,142800,18847359050,7340,7340,7340,7280,2852
20241205,142700,18826527200,7340,7320,7340,7320,1282
20241205,142600,18817133490,7330,7360,7370,7330,2103
20241205,142500,18801686730,7370,7360,7370,7340,3254
20241205,142400,18777797670,7360,7380,7420,7350,3222
20241205,142300,18754075740,7410,7380,7410,7370,2100
20241205,142200,18738557010,7430,7410,7480,7370,8433
20241205,142100,18675990530,7410,7400,7410,7390,1184
20241205,142000,18667220490,7400,7350,7400,7350,1874
20241205,141900,18653374750,7350,7400,7410,7350,2929
20241205,141800,18631793270,7380,7400,7400,7370,615
20241205,141700,18627253790,7410,7440,7450,7410,977
20241205,141600,18619990440,7440,7440,7450,7440,1165
20241205,141500,18611322730,7440,7400,7440,7400,1611
20241205,141400,18599354000,7400,7400,7400,7350,3847
20241205,141300,18571016720,7380,7400,7400,7370,747
20241205,141200,18565503490,7400,7450,7480,7400,1414
20241205,141100,18554984400,7460,7480,7500,7450,1537
20241205,141000,18543523660,7480,7450,7480,7450,953
20241205,140900,18536416630,7450,7460,7460,7420,681
20241205,140800,18531344340,7460,7410,7460,7410,614
20241205,140700,18526772180,7400,7420,7420,7380,1983
20241205,140600,18512111300,7460,7380,7460,7350,5085
20241205,140500,18474583390,7390,7450,7450,7390,3155
20241205,140400,18451216330,7460,7500,7500,7460,2071
20241205,140300,18435716460,7500,7530,7530,7500,375
20241205,140200,18432899250,7530,7530,7540,7500,1282
20241205,140100,18423253750,7530,7530,7550,7530,734
20241205,140000,18417722430,7530,7470,7540,7470,1729
20241205,135900,18404779080,7470,7400,7470,7400,1459
20241205,135800,18393899250,7400,7420,7460,7380,4191
20241205,135700,18362928100,7420,7530,7530,7410,7347
20241205,135600,18307888870,7530,7550,7550,7530,4003
20241205,135500,18277683420,7560,7560,7580,7550,2937
20241205,135400,18255462080,7570,7570,7580,7570,2834
20241205,135300,18234005370,7570,7580,7580,7540,4533
20241205,135200,18199775400,7560,7630,7630,7560,13506
20241205,135100,18097352350,7640,7710,7710,7610,3218
20241205,135000,18072769420,7710,7780,7790,7710,2473
20241205,134900,18053578630,7780,7790,7800,7770,1583
20241205,134800,18041267870,7790,7780,7800,7780,2806
20241205,134700,18019418890,7780,7790,7790,7750,1711
20241205,134600,18006130400,7760,7750,7800,7750,6341
20241205,134500,17956853180,7760,7740,7770,7740,5871
20241205,134400,17911344970,7740,7720,7760,7700,4364
20241205,134300,17877611840,7720,7740,7750,7710,2006
20241205,134200,17862094870,7710,7700,7740,7690,4338
20241205,134100,17828614370,7700,7690,7710,7690,1723
20241205,134000,17815347090,7690,7670,7700,7670,1643
20241205,133900,17802708630,7660,7610,7660,7610,2860
20241205,133800,17780843300,7600,7650,7650,7600,2547
20241205,133700,17761455310,7650,7660,7660,7650,1020
20241205,133600,17753649560,7670,7650,7670,7620,1345
20241205,133500,17743372290,7650,7650,7700,7640,2024
20241205,133400,17727860980,7620,7600,7620,7580,1579
20241205,133300,17715847790,7580,7620,7620,7580,285
20241205,133200,17713687440,7580,7620,7620,7570,2004
20241205,133100,17698505040,7620,7580,7620,7570,3449
20241205,133000,17672309300,7570,7620,7620,7570,3064
20241205,132900,17649054650,7610,7650,7650,7610,2383
20241205,132800,17630903630,7650,7630,7660,7620,1037
20241205,132700,17622985570,7620,7690,7690,7590,3988
20241205,132600,17592498550,7690,7710,7710,7690,8555
20241205,132500,17526626920,7710,7720,7740,7700,3203
20241205,132400,17501916420,7740,7750,7750,7720,1659
20241205,132300,17489083530,7750,7770,7780,7740,6657
20241205,132200,17437468720,7780,7760,7790,7740,6610
20241205,132100,17386114670,7750,7760,7760,7730,3426
20241205,132000,17359608070,7760,7710,7760,7700,6372
20241205,131900,17310427450,7710,7730,7810,7710,16407
20241205,131800,17182899320,7740,7720,7800,7710,13964
20241205,131700,17074755860,7690,7690,7690,7690,0
20241205,131600,17074755860,7690,7680,7690,7660,5634
20241205,131500,17031502410,7680,7630,7680,7620,5959
20241205,131400,16985840020,7660,7670,7680,7610,3425
20241205,131300,16959608600,7680,7670,7680,7650,3879
20241205,131200,16929870020,7670,7590,7680,7560,14327
20241205,131100,16820641030,7580,7600,7600,7500,1415
20241205,131000,16809972530,7590,7490,7600,7480,4950
20241205,130900,16772589500,7480,7540,7540,7480,2900
20241205,130800,16750828140,7550,7520,7550,7490,3556
20241205,130700,16724082040,7510,7550,7560,7500,876
20241205,130600,16717482870,7560,7550,7570,7500,3052
20241205,130500,16694427240,7550,7540,7560,7500,2144
20241205,130400,16678241200,7540,7480,7540,7460,6122
20241205,130300,16632404720,7490,7510,7510,7490,1869
20241205,130200,16618393920,7500,7540,7540,7490,797
20241205,130100,16612415010,7530,7530,7560,7530,1226
20241205,130000,16603182010,7560,7530,7570,7500,3760
20241205,125900,16574799780,7480,7500,7530,7470,3503
20241205,125800,16548523320,7470,7540,7540,7430,2209
20241205,125700,16532018320,7510,7570,7570,7380,8598
20241205,125600,16467759980,7560,7580,7600,7560,3691
20241205,125500,16439809250,7580,7640,7660,7580,8858
20241205,125400,16372289450,7640,7530,7650,7510,3772
20241205,125300,16343639540,7520,7620,7650,7520,11816
20241205,125200,16253794510,7620,7500,7630,7500,10469
20241205,125100,16174275000,7510,7400,7510,7400,1227
20241205,125000,16165111460,7400,7530,7540,7400,8703
20241205,124900,16099835710,7530,7460,7530,7450,13000
20241205,124800,16002513540,7460,7400,7460,7380,6420
20241205,124700,15954844550,7390,7400,7430,7380,2272
20241205,124600,15938033470,7400,7370,7400,7360,2703
20241205,124500,15918082760,7370,7280,7370,7280,3044
20241205,124400,15895808150,7280,7310,7310,7280,5261
20241205,124300,15857400450,7300,7350,7350,7300,887
20241205,124200,15850912310,7350,7330,7360,7300,3176
20241205,124100,15827590120,7330,7320,7350,7320,4764
20241205,124000,15792688900,7350,7280,7350,7280,1282
20241205,123900,15783304280,7270,7300,7310,7260,1184
20241205,123800,15774667490,7310,7350,7350,7300,1649
20241205,123700,15762595290,7350,7220,7350,7220,6078
20241205,123600,15718375680,7220,7280,7320,7220,3838
20241205,123500,15690510980,7280,7350,7380,7160,6169
20241205,123400,15645589090,7330,7450,7460,7310,18170
20241205,123300,15511475450,7460,7420,7480,7420,10697
20241205,123200,15431787040,7400,7380,7410,7280,8009
20241205,123100,15372784500,7380,7230,7380,7230,4863
20241205,123000,15337052330,7230,7190,7250,7160,12944
20241205,122900,15243803150,7190,7430,7440,7180,13655
20241205,122800,15143815720,7420,7370,7430,7370,3662
20241205,122700,15116715230,7370,7340,7390,7340,6116
20241205,122600,15071694730,7340,7320,7370,7320,3109
20241205,122500,15048873740,7320,7340,7370,7310,14364
20241205,122400,14943477910,7330,7220,7330,7200,17094
20241205,122300,14819124780,7230,7220,7240,7200,1502
20241205,122200,14808261830,7220,7170,7250,7170,8752
20241205,122100,14745082180,7170,7130,7170,7130,2226
20241205,122000,14729186420,7130,7120,7170,7120,660
20241205,121900,14724467780,7120,7140,7180,7120,3613
20241205,121800,14698613400,7140,7180,7180,7110,1304
20241205,121700,14689313740,7210,7060,7210,7060,14766
20241205,121600,14584339490,7070,7060,7070,7040,1706
20241205,121500,14572287670,7050,7040,7070,7040,748
20241205,121400,14567015830,7040,7040,7040,7040,15
20241205,121300,14566910230,7070,7060,7070,7060,176
20241205,121200,14565667660,7040,7040,7040,7040,150
20241205,121100,14564611660,7040,7020,7040,7020,235
20241205,121000,14562957400,7020,7040,7040,7020,1451
20241205,120900,14552761240,7040,7060,7070,7040,1055
20241205,120800,14545303940,7070,7070,7080,7050,165
20241205,120700,14544139500,7070,7080,7080,7070,1060
20241205,120600,14536644920,7070,7070,7080,7070,308
20241205,120500,14534467340,7070,7070,7070,7060,3906
20241205,120400,14506868770,7070,7040,7070,7030,777
20241205,120300,14501388420,7040,7040,7050,7040,1119
20241205,120200,14493500800,7040,7010,7040,7010,115
20241205,120100,14492692000,7040,7040,7040,7010,678
20241205,120000,14487928070,7050,7040,7060,7010,1004
20241205,115900,14480844600,7060,6980,7060,6980,2442
20241205,115800,14463704070,6980,6960,6980,6960,63
20241205,115700,14463264730,6960,6960,6960,6960,1520
20241205,115600,14452685530,6960,6960,6970,6940,579
20241205,115500,14448655260,6900,6930,6930,6900,757
20241205,115400,14443420170,6930,6970,6990,6930,548
20241205,115300,14439606510,6970,6970,6990,6970,106
20241205,115200,14438867130,6970,6990,6990,6950,3311
20241205,115100,14415817250,6990,6980,6990,6970,3803
20241205,115000,14389250180,6980,7010,7010,6980,618
20241205,114900,14384926200,7010,7060,7060,7010,709
20241205,114800,14379935040,7060,6990,7090,6970,4894
20241205,114700,14345447920,6990,6950,6990,6950,1841
20241205,114600,14332646230,6950,6900,6950,6900,2165
20241205,114500,14317654840,6900,6890,6900,6890,36
20241205,114400,14317406600,6890,6890,6910,6890,376
20241205,114300,14314812460,6890,6900,6910,6890,446
20241205,114200,14311735060,6910,6850,6910,6850,3427
20241205,114100,14288153990,6850,6860,6860,6850,978
20241205,114000,14281454670,6860,6870,6870,6860,340
20241205,113900,14279120870,6880,6880,6880,6850,11
20241205,113800,14279045460,6880,6880,6880,6840,964
20241205,113700,14272444990,6870,6900,6900,6860,406
20241205,113600,14269655600,6900,6880,6900,6880,1907
20241205,113500,14256497360,6860,6880,6880,6860,80
20241205,113400,14255948120,6880,6880,6880,6880,26
20241205,113300,14255769240,6840,6880,6880,6840,2005
20241205,113200,14241997570,6880,6880,6880,6880,115
20241205,113100,14241206370,6880,6870,6880,6870,58
20241205,113000,14240807410,6840,6860,6860,6840,3192
20241205,112900,14218971160,6880,6890,6890,6860,465
20241205,112800,14215771630,6880,6860,6880,6850,54
20241205,112700,14215401100,6860,6880,6880,6850,544
20241205,112600,14211669640,6880,6880,6900,6850,1256
20241205,112500,14203033710,6890,6900,6900,6890,6
20241205,112400,14202992320,6900,6890,6900,6870,701
20241205,112300,14198159910,6900,6850,6900,6850,392
20241205,112200,14195458540,6880,6880,6880,6880,108
20241205,112100,14194715500,6880,6880,6880,6880,530
20241205,112000,14191069100,6890,6870,6890,6870,2930
20241205,111900,14170901160,6880,6850,6880,6840,4439
20241205,111800,14140515840,6840,6840,6850,6840,319
20241205,111700,14138331750,6840,6870,6870,6840,323
20241205,111600,14136119060,6850,6850,6850,6850,214
20241205,111500,14134653160,6850,6850,6880,6850,2957
20241205,111400,14114392910,6850,6890,6890,6850,643
20241205,111300,14109976210,6890,6820,6900,6800,5947
20241205,111200,14069121650,6820,6820,6820,6800,788
20241205,111100,14063761680,6800,6800,6800,6800,0
20241205,111000,14063761680,6800,6800,6800,6790,146
20241205,110900,14062769920,6800,6800,6800,6790,301
20241205,110800,14060724180,6800,6800,6800,6800,28
20241205,110700,14060533780,6790,6780,6790,6770,3845
20241205,110600,14034484500,6790,6810,6810,6780,4504
20241205,110500,14003865440,6810,6840,6840,6810,3518
20241205,110400,13979906930,6810,6830,6850,6810,3068
20241205,110300,13958974270,6880,6830,6880,6830,139
20241205,110200,13958022950,6820,6830,6880,6820,3040
20241205,110100,13937283920,6820,6830,6880,6820,614
20241205,110000,13933073460,6880,6890,6890,6840,1622
20241205,105900,13921957570,6890,6840,6890,6840,83
20241205,105800,13921387250,6840,6840,6840,6840,470
20241205,105700,13918172450,6840,6880,6910,6820,4291
20241205,105600,13888769890,6880,6970,6970,6880,2314
20241205,105500,13872720190,6970,6910,6980,6900,1830
20241205,105400,13859986930,6920,6860,6950,6860,3669
20241205,105300,13834620150,6850,6850,6860,6850,129
20241205,105200,13833736000,6850,6850,6850,6850,188
20241205,105100,13832448200,6850,6830,6850,6830,913
20241205,105000,13826197610,6830,6840,6840,6830,553
20241205,104900,13822419810,6850,6810,6850,6800,1506
20241205,104800,13812150920,6810,6820,6820,6810,6426
20241205,104700,13768389740,6810,6850,6890,6810,1552
20241205,104600,13757794790,6840,6900,6900,6830,1605
20241205,104500,13746780300,6900,6890,6900,6890,217
20241205,104400,13745283720,6900,6840,6900,6840,2732
20241205,104300,13726515520,6830,6840,6840,6800,4892
20241205,104200,13693116360,6840,6880,6890,6840,268
20241205,104100,13691280520,6860,6840,6890,6840,867
20241205,104000,13685310270,6880,6870,6890,6820,1607
20241205,103900,13674257110,6870,6790,6870,6790,2350
20241205,103800,13658149620,6770,6820,6820,6770,2661
20241205,103700,13640041340,6820,6770,6820,6770,408
20241205,103600,13637273370,6760,6830,6830,6760,3544
20241205,103500,13613261470,6800,6810,6820,6770,4938
20241205,103400,13579683640,6810,6850,6850,6810,3544
20241205,103300,13555446430,6850,6880,6890,6850,6741
20241205,103200,13509163370,6890,6900,6900,6880,1491
20241205,103100,13498896960,6880,6920,6920,6880,9139
20241205,103000,13435750740,6910,6920,6960,6910,2902
20241205,102900,13415669800,6910,6930,6960,6900,4651
20241205,102800,13383483730,6900,7020,7020,6900,4367
20241205,102700,13353141320,7020,7010,7030,7010,538
20241205,102600,13349365910,7010,7040,7040,7010,2072
20241205,102500,13334790130,7040,7040,7060,7010,3010
20241205,102400,13313615900,7040,7040,7070,7040,9200
20241205,102300,13248792580,7040,7070,7080,7040,2321
20241205,102200,13232412340,7050,7050,7070,7030,3365
20241205,102100,13208684030,7020,7060,7060,6990,3415
20241205,102000,13184658390,7050,6940,7050,6940,8858
20241205,101900,13122529930,6950,6850,6950,6850,2780
20241205,101800,13103370690,6880,6800,6900,6800,4799
20241205,101700,13070478710,6780,6850,6910,6760,14390
20241205,101600,12972403020,6850,6890,6950,6850,6586
20241205,101500,12927037070,6890,7060,7060,6840,10661
20241205,101400,12853047970,7070,7170,7210,7070,5932
20241205,101300,12810724870,7210,7220,7230,7170,4623
20241205,101200,12777433640,7230,7160,7230,7160,1612
20241205,101100,12765839830,7160,7250,7260,7120,12471
20241205,101000,12675796080,7250,7250,7290,7220,9575
20241205,100900,12606439870,7220,7090,7330,7090,33066
20241205,100800,12368013220,7110,7020,7110,7020,23477
20241205,100700,12202188530,7030,6830,7030,6820,15383
20241205,100600,12095502670,6850,6820,6920,6810,6792
20241205,100500,12048909020,6810,6760,6810,6730,10365
20241205,100400,11978712980,6760,6740,6780,6700,11982
20241205,100300,11898026670,6780,6750,6840,6740,25430
20241205,100200,11725523210,6730,6930,6950,6730,13776
20241205,100100,11631340940,6930,6990,6990,6800,11713
20241205,100000,11550351260,6960,6820,7020,6780,24322
20241205,095900,11383019270,6780,6650,6950,6640,19904
20241205,095800,11248239510,6620,6770,6810,6590,24594
20241205,095700,11082943460,6760,7010,7070,6760,24871
20241205,095600,10912275640,7010,7130,7130,6970,11710
20241205,095500,10829900160,7130,6930,7170,6930,24952
20241205,095400,10654793260,7020,6890,7030,6840,18796
20241205,095300,10524038370,6890,7000,7000,6710,43026
20241205,095200,10228099870,7010,7000,7010,7000,12998
20241205,095100,10137113440,7030,7030,7030,7030,0
20241205,095000,10137113440,7030,7350,7350,7030,21061
20241205,094900,9986948020,7340,7490,7490,7340,14475
20241205,094800,9879602030,7490,7540,7570,7490,9150
20241205,094700,9810661060,7560,7560,7570,7530,3671
20241205,094600,9782953770,7520,7580,7580,7470,14492
20241205,094500,9674114600,7580,7690,7700,7570,7922
20241205,094400,9613674620,7700,7730,7740,7700,4864
20241205,094300,9576175420,7740,7750,7770,7730,3766
20241205,094200,9547052160,7750,7780,7780,7740,1796
20241205,094100,9533123560,7780,7790,7790,7760,2456
20241205,094000,9514025080,7800,7790,7800,7790,2192
20241205,093900,9496942490,7780,7750,7800,7750,6339
20241205,093800,9447600320,7730,7740,7780,7710,7853
20241205,093700,9386777250,7720,7770,7800,7680,4363
20241205,093600,9352932280,7720,7860,7860,7600,8157
20241205,093500,9289470840,7840,7870,7870,7840,3091
20241205,093400,9265207090,7860,7850,7870,7830,6166
20241205,093300,9216842120,7840,7850,7850,7830,2993
20241205,093200,9193382610,7840,7820,7850,7810,15921
20241205,093100,9068660480,7820,7790,7830,7790,8968
20241205,093000,8998656280,7790,7750,7800,7730,6058
20241205,092900,8951642250,7750,7700,7760,7690,12748
20241205,092800,8853158480,7700,7550,7700,7550,8679
20241205,092700,8787008800,7570,7500,7660,7480,12808
20241205,092600,8690023930,7490,7560,7560,7470,24541
20241205,092500,8505906680,7550,7610,7660,7550,20635
20241205,092400,8348976370,7610,7810,7810,7610,11515
20241205,092300,8260134250,7780,7780,7810,7760,8953
20241205,092200,8190497980,7760,7760,7790,7640,17404
20241205,092100,8056083920,7760,7870,7880,7730,22061
20241205,092000,7883502290,7870,7970,7980,7870,28227
20241205,091900,7660879650,7970,7990,8000,7950,10916
20241205,091800,7573762500,8000,7990,8000,7980,14168
20241205,091700,7460533720,8000,7990,8000,7980,15398
20241205,091600,7337488890,7990,7970,8000,7970,15731
20241205,091500,7211865580,7980,7970,8020,7940,29381
20241205,091400,6977700780,7980,7970,8020,7960,37316
20241205,091300,6679741510,7970,7920,7980,7870,22533
20241205,091200,6501176010,7920,8010,8010,7850,39481
20241205,091100,6187877860,8000,7960,8100,7900,57898
20241205,091000,5725360280,7980,7670,7980,7670,57810
20241205,090900,5271655680,7700,7580,7800,7550,27699
20241205,090800,5059461470,7640,7700,7880,7550,104075
20241205,090700,4252492480,7710,7660,7800,7590,79883
20241205,090600,3636466310,7660,7810,7830,7660,76803
20241205,090500,3036988640,7800,7800,7800,7800,0
20241205,090400,3036988640,7800,7470,7800,7440,84418
20241205,090300,2397628380,7460,7180,7500,6830,151610
20241205,090200,1310626330,7200,7100,7270,7020,183029
20241205,090100,0,6350,6350,6350,6350,0
20241205,090000,0,6350,6350,6350,6350,0