KissMeData/045340/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192900,11482691800,11030,11030,11030,11030,21043
20241213,192800,11482691800,11030,11030,11030,11030,0
20241213,192700,11482691800,11030,11030,11030,11030,0
20241213,192600,11482691800,11030,11030,11030,11030,0
20241213,192500,11482691800,11030,11030,11030,11030,0
20241213,192400,11482691800,11030,11030,11030,11030,0
20241213,192300,11482691800,11030,11030,11030,11030,0
20241213,192200,11482691800,11030,11030,11030,11030,0
20241213,192100,11482691800,11030,11030,11030,11030,0
20241213,192000,11482691800,11030,11030,11030,11030,0
20241213,191900,11482691800,11030,11030,11030,11030,0
20241213,191800,11482691800,11030,11030,11030,11030,0
20241213,191700,11482691800,11030,11030,11030,11030,0
20241213,191600,11482691800,11030,11030,11030,11030,0
20241213,191500,11482691800,11030,11030,11030,11030,0
20241213,191400,11482691800,11030,11030,11030,11030,0
20241213,191300,11482691800,11030,11030,11030,11030,0
20241213,191200,11482691800,11030,11030,11030,11030,0
20241213,191100,11482691800,11030,11030,11030,11030,0
20241213,191000,11482691800,11030,11030,11030,11030,0
20241213,190900,11482691800,11030,11030,11030,11030,0
20241213,190800,11482691800,11030,11030,11030,11030,0
20241213,190700,11482691800,11030,11030,11030,11030,0
20241213,190600,11482691800,11030,11030,11030,11030,0
20241213,190500,11482691800,11030,11030,11030,11030,0
20241213,190400,11482691800,11030,11030,11030,11030,0
20241213,190300,11482691800,11030,11030,11030,11030,0
20241213,190200,11482691800,11030,11030,11030,11030,0
20241213,190100,11482691800,11030,11030,11030,11030,0
20241213,190000,11482691800,11030,11030,11030,11030,0
20241213,185900,11482691800,11030,11030,11030,11030,21043
20241213,185800,11482691800,11030,11030,11030,11030,0
20241213,185700,11482691800,11030,11030,11030,11030,0
20241213,185600,11482691800,11030,11030,11030,11030,0
20241213,185500,11482691800,11030,11030,11030,11030,0
20241213,185400,11482691800,11030,11030,11030,11030,0
20241213,185300,11482691800,11030,11030,11030,11030,0
20241213,185200,11482691800,11030,11030,11030,11030,0
20241213,185100,11482691800,11030,11030,11030,11030,0
20241213,185000,11482691800,11030,11030,11030,11030,0
20241213,184900,11482691800,11030,11030,11030,11030,0
20241213,184800,11482691800,11030,11030,11030,11030,0
20241213,184700,11482691800,11030,11030,11030,11030,0
20241213,184600,11482691800,11030,11030,11030,11030,0
20241213,184500,11482691800,11030,11030,11030,11030,0
20241213,184400,11482691800,11030,11030,11030,11030,0
20241213,184300,11482691800,11030,11030,11030,11030,0
20241213,184200,11482691800,11030,11030,11030,11030,0
20241213,184100,11482691800,11030,11030,11030,11030,0
20241213,184000,11482691800,11030,11030,11030,11030,0
20241213,183900,11482691800,11030,11030,11030,11030,0
20241213,183800,11482691800,11030,11030,11030,11030,0
20241213,183700,11482691800,11030,11030,11030,11030,0
20241213,183600,11482691800,11030,11030,11030,11030,0
20241213,183500,11482691800,11030,11030,11030,11030,0
20241213,183400,11482691800,11030,11030,11030,11030,0
20241213,183300,11482691800,11030,11030,11030,11030,0
20241213,183200,11482691800,11030,11030,11030,11030,0
20241213,183100,11482691800,11030,11030,11030,11030,0
20241213,183000,11482691800,11030,11030,11030,11030,0
20241213,182900,11482691800,11030,11030,11030,11030,21043
20241213,182800,11482691800,11030,11030,11030,11030,0
20241213,182700,11482691800,11030,11030,11030,11030,0
20241213,182600,11482691800,11030,11030,11030,11030,0
20241213,182500,11482691800,11030,11030,11030,11030,0
20241213,182400,11482691800,11030,11030,11030,11030,0
20241213,182300,11482691800,11030,11030,11030,11030,0
20241213,182200,11482691800,11030,11030,11030,11030,0
20241213,182100,11482691800,11030,11030,11030,11030,0
20241213,182000,11482691800,11030,11030,11030,11030,0
20241213,181900,11482691800,11030,11030,11030,11030,0
20241213,181800,11482691800,11030,11030,11030,11030,0
20241213,181700,11482691800,11030,11030,11030,11030,0
20241213,181600,11482691800,11030,11030,11030,11030,0
20241213,181500,11482691800,11030,11030,11030,11030,0
20241213,181400,11482691800,11030,11030,11030,11030,0
20241213,181300,11482691800,11030,11030,11030,11030,0
20241213,181200,11482691800,11030,11030,11030,11030,0
20241213,181100,11482691800,11030,11030,11030,11030,0
20241213,181000,11482691800,11030,11030,11030,11030,0
20241213,180900,11482691800,11030,11030,11030,11030,0
20241213,180800,11482691800,11030,11030,11030,11030,0
20241213,180700,11482691800,11030,11030,11030,11030,0
20241213,180600,11482691800,11030,11030,11030,11030,0
20241213,180500,11482691800,11030,11030,11030,11030,0
20241213,180400,11482691800,11030,11030,11030,11030,0
20241213,180300,11482691800,11030,11030,11030,11030,0
20241213,180200,11482691800,11030,11030,11030,11030,0
20241213,180100,11482691800,11030,11030,11030,11030,0
20241213,180000,11482691800,11030,11030,11030,11030,0
20241213,175900,11482691800,11030,11030,11030,11030,21043
20241213,175800,11482691800,11030,11030,11030,11030,0
20241213,175700,11482691800,11030,11030,11030,11030,0
20241213,175600,11482691800,11030,11030,11030,11030,0
20241213,175500,11482691800,11030,11030,11030,11030,0
20241213,175400,11482691800,11030,11030,11030,11030,0
20241213,175300,11482691800,11030,11030,11030,11030,0
20241213,175200,11482691800,11030,11030,11030,11030,0
20241213,175100,11482691800,11030,11030,11030,11030,0
20241213,175000,11482691800,11030,11030,11030,11030,0
20241213,174900,11482691800,11030,11030,11030,11030,0
20241213,174800,11482691800,11030,11030,11030,11030,0
20241213,174700,11482691800,11030,11030,11030,11030,0
20241213,174600,11482691800,11030,11030,11030,11030,0
20241213,174500,11482691800,11030,11030,11030,11030,0
20241213,174400,11482691800,11030,11030,11030,11030,0
20241213,174300,11482691800,11030,11030,11030,11030,0
20241213,174200,11482691800,11030,11030,11030,11030,0
20241213,174100,11482691800,11030,11030,11030,11030,0
20241213,174000,11482691800,11030,11030,11030,11030,0
20241213,173900,11482691800,11030,11030,11030,11030,0
20241213,173800,11482691800,11030,11030,11030,11030,0
20241213,173700,11482691800,11030,11030,11030,11030,0
20241213,173600,11482691800,11030,11030,11030,11030,0
20241213,173500,11482691800,11030,11030,11030,11030,0
20241213,173400,11482691800,11030,11030,11030,11030,0
20241213,173300,11482691800,11030,11030,11030,11030,0
20241213,173200,11482691800,11030,11030,11030,11030,0
20241213,173100,11482691800,11030,11030,11030,11030,0
20241213,173000,11482691800,11030,11030,11030,11030,0
20241213,172900,11482691800,11030,11030,11030,11030,21043
20241213,172800,11482691800,11030,11030,11030,11030,0
20241213,172700,11482691800,11030,11030,11030,11030,0
20241213,172600,11482691800,11030,11030,11030,11030,0
20241213,172500,11482691800,11030,11030,11030,11030,0
20241213,172400,11482691800,11030,11030,11030,11030,0
20241213,172300,11482691800,11030,11030,11030,11030,0
20241213,172200,11482691800,11030,11030,11030,11030,0
20241213,172100,11482691800,11030,11030,11030,11030,0
20241213,172000,11482691800,11030,11030,11030,11030,0
20241213,171900,11482691800,11030,11030,11030,11030,0
20241213,171800,11482691800,11030,11030,11030,11030,0
20241213,171700,11482691800,11030,11030,11030,11030,0
20241213,171600,11482691800,11030,11030,11030,11030,0
20241213,171500,11482691800,11030,11030,11030,11030,0
20241213,171400,11482691800,11030,11030,11030,11030,0
20241213,171300,11482691800,11030,11030,11030,11030,0
20241213,171200,11482691800,11030,11030,11030,11030,0
20241213,171100,11482691800,11030,11030,11030,11030,0
20241213,171000,11482691800,11030,11030,11030,11030,0
20241213,170900,11482691800,11030,11030,11030,11030,0
20241213,170800,11482691800,11030,11030,11030,11030,0
20241213,170700,11482691800,11030,11030,11030,11030,0
20241213,170600,11482691800,11030,11030,11030,11030,0
20241213,170500,11482691800,11030,11030,11030,11030,0
20241213,170400,11482691800,11030,11030,11030,11030,0
20241213,170300,11482691800,11030,11030,11030,11030,0
20241213,170200,11482691800,11030,11030,11030,11030,0
20241213,170100,11482691800,11030,11030,11030,11030,0
20241213,170000,11482691800,11030,11030,11030,11030,0
20241213,165900,11482691800,11030,11030,11030,11030,21043
20241213,165800,11482691800,11030,11030,11030,11030,0
20241213,165700,11482691800,11030,11030,11030,11030,0
20241213,165600,11482691800,11030,11030,11030,11030,0
20241213,165500,11482691800,11030,11030,11030,11030,0
20241213,165400,11482691800,11030,11030,11030,11030,0
20241213,165300,11482691800,11030,11030,11030,11030,0
20241213,165200,11482691800,11030,11030,11030,11030,0
20241213,165100,11482691800,11030,11030,11030,11030,0
20241213,165000,11482691800,11030,11030,11030,11030,0
20241213,164900,11482691800,11030,11030,11030,11030,0
20241213,164800,11482691800,11030,11030,11030,11030,0
20241213,164700,11482691800,11030,11030,11030,11030,0
20241213,164600,11482691800,11030,11030,11030,11030,0
20241213,164500,11482691800,11030,11030,11030,11030,0
20241213,164400,11482691800,11030,11030,11030,11030,0
20241213,164300,11482691800,11030,11030,11030,11030,0
20241213,164200,11482691800,11030,11030,11030,11030,0
20241213,164100,11482691800,11030,11030,11030,11030,0
20241213,164000,11482691800,11030,11030,11030,11030,0
20241213,163900,11482691800,11030,11030,11030,11030,0
20241213,163800,11482691800,11030,11030,11030,11030,0
20241213,163700,11482691800,11030,11030,11030,11030,0
20241213,163600,11482691800,11030,11030,11030,11030,0
20241213,163500,11482691800,11030,11030,11030,11030,0
20241213,163400,11482691800,11030,11030,11030,11030,0
20241213,163300,11482691800,11030,11030,11030,11030,0
20241213,163200,11482691800,11030,11030,11030,11030,0
20241213,163100,11482691800,11030,11030,11030,11030,0
20241213,163000,11482691800,11030,11030,11030,11030,0
20241213,162900,11482691800,11030,11030,11030,11030,21043
20241213,162800,11482691800,11030,11030,11030,11030,0
20241213,162700,11482691800,11030,11030,11030,11030,0
20241213,162600,11482691800,11030,11030,11030,11030,0
20241213,162500,11482691800,11030,11030,11030,11030,0
20241213,162400,11482691800,11030,11030,11030,11030,0
20241213,162300,11482691800,11030,11030,11030,11030,0
20241213,162200,11482691800,11030,11030,11030,11030,0
20241213,162100,11482691800,11030,11030,11030,11030,0
20241213,162000,11482691800,11030,11030,11030,11030,0
20241213,161900,11482691800,11030,11030,11030,11030,0
20241213,161800,11482691800,11030,11030,11030,11030,0
20241213,161700,11482691800,11030,11030,11030,11030,0
20241213,161600,11482691800,11030,11030,11030,11030,0
20241213,161500,11482691800,11030,11030,11030,11030,0
20241213,161400,11482691800,11030,11030,11030,11030,0
20241213,161300,11482691800,11030,11030,11030,11030,0
20241213,161200,11482691800,11030,11030,11030,11030,0
20241213,161100,11482691800,11030,11030,11030,11030,0
20241213,161000,11482691800,11030,11030,11030,11030,0
20241213,160900,11482691800,11030,11030,11030,11030,0
20241213,160800,11482691800,11030,11030,11030,11030,0
20241213,160700,11482691800,11030,11030,11030,11030,0
20241213,160600,11482691800,11030,11030,11030,11030,0
20241213,160500,11482691800,11030,11030,11030,11030,0
20241213,160400,11482691800,11030,11030,11030,11030,0
20241213,160300,11482691800,11030,11030,11030,11030,0
20241213,160200,11482691800,11030,11030,11030,11030,0
20241213,160100,11482691800,11030,11030,11030,11030,0
20241213,160000,11482691800,11030,11030,11030,11030,0
20241213,155900,11482691800,11030,11030,11030,11030,21043
20241213,155800,11482691800,11030,11030,11030,11030,0
20241213,155700,11482691800,11030,11030,11030,11030,0
20241213,155600,11482691800,11030,11030,11030,11030,0
20241213,155500,11482691800,11030,11030,11030,11030,0
20241213,155400,11482691800,11030,11030,11030,11030,0
20241213,155300,11482691800,11030,11030,11030,11030,0
20241213,155200,11482691800,11030,11030,11030,11030,0
20241213,155100,11482691800,11030,11030,11030,11030,0
20241213,155000,11482691800,11030,11030,11030,11030,0
20241213,154900,11482691800,11030,11030,11030,11030,0
20241213,154800,11482691800,11030,11030,11030,11030,0
20241213,154700,11482691800,11030,11030,11030,11030,0
20241213,154600,11482691800,11030,11030,11030,11030,0
20241213,154500,11482691800,11030,11030,11030,11030,0
20241213,154400,11482691800,11030,11030,11030,11030,0
20241213,154300,11482691800,11030,11030,11030,11030,0
20241213,154200,11482691800,11030,11030,11030,11030,0
20241213,154100,11482691800,11030,11030,11030,11030,0
20241213,154000,11482691800,11030,11030,11030,11030,0
20241213,153900,11482691800,11030,11030,11030,11030,0
20241213,153800,11482691800,11030,11030,11030,11030,0
20241213,153700,11482691800,11030,11030,11030,11030,0
20241213,153600,11482691800,11030,11030,11030,11030,0
20241213,153500,11482691800,11030,11030,11030,11030,0
20241213,153400,11482691800,11030,11030,11030,11030,0
20241213,153300,11482691800,11030,11030,11030,11030,0
20241213,153200,11482691800,11030,11030,11030,11030,0
20241213,153100,11482691800,11030,11030,11030,11030,0
20241213,153000,11482691800,11030,11030,11030,11030,21043
20241213,152900,11250587510,10930,10930,10930,10930,0
20241213,152800,11250587510,10930,10930,10930,10930,0
20241213,152700,11250587510,10930,10930,10930,10930,0
20241213,152600,11250587510,10930,10930,10930,10930,0
20241213,152500,11250587510,10930,10930,10930,10930,0
20241213,152400,11250587510,10930,10930,10930,10930,0
20241213,152300,11250587510,10930,10930,10930,10930,0
20241213,152200,11250587510,10930,10930,10930,10930,0
20241213,152100,11250587510,10930,10930,10930,10930,0
20241213,152000,11250587510,10930,10930,10930,10930,0
20241213,151900,11250587510,10930,10860,10940,10850,7890
20241213,151800,11164629140,10850,10820,10860,10800,3351
20241213,151700,11128289760,10810,10820,10850,10810,3271
20241213,151600,11092868300,10820,10860,10860,10780,4808
20241213,151500,11040876850,10860,10850,10860,10840,3763
20241213,151400,11000059700,10850,10840,10870,10840,3422
20241213,151300,10962940130,10840,10890,10900,10800,1351
20241213,151200,10948268980,10900,10880,10940,10870,11441
20241213,151100,10823555840,10840,10770,10890,10770,7404
20241213,151000,10743424120,10770,10720,10770,10720,3965
20241213,150900,10700817300,10710,10720,10730,10710,2392
20241213,150800,10675180080,10720,10710,10740,10700,2570
20241213,150700,10647627570,10710,10680,10710,10670,2879
20241213,150600,10616842640,10680,10660,10680,10650,2079
20241213,150500,10594656560,10660,10650,10660,10650,728
20241213,150400,10586902650,10670,10670,10670,10640,1439
20241213,150300,10571582830,10670,10650,10670,10640,654
20241213,150200,10564616390,10640,10650,10650,10620,714
20241213,150100,10557020760,10650,10600,10660,10600,2321
20241213,150000,10532343160,10600,10590,10620,10550,1821
20241213,145900,10513064450,10570,10620,10620,10550,5704
20241213,145800,10452765130,10620,10660,10670,10620,4794
20241213,145700,10401649550,10660,10680,10680,10640,1717
20241213,145600,10383361340,10680,10640,10680,10630,1937
20241213,145500,10362722660,10630,10620,10650,10620,2916
20241213,145400,10331729430,10630,10660,10660,10630,2050
20241213,145300,10309904780,10660,10620,10680,10610,2440
20241213,145200,10283901180,10620,10600,10620,10590,2904
20241213,145100,10253133380,10590,10600,10610,10590,1894
20241213,145000,10233074920,10590,10620,10630,10590,3089
20241213,144900,10200293410,10610,10640,10640,10610,1743
20241213,144800,10181790180,10610,10620,10640,10610,952
20241213,144700,10171674100,10640,10560,10650,10550,2462
20241213,144600,10145589480,10560,10800,10800,10550,10893
20241213,144500,10029406030,10800,10760,10810,10750,2860
20241213,144400,9998515500,10760,10680,10810,10680,3050
20241213,144300,9965793860,10680,10670,10690,10640,2952
20241213,144200,9934326340,10660,10660,10670,10660,474
20241213,144100,9929272470,10660,10640,10660,10630,927
20241213,144000,9919395050,10660,10620,10680,10610,739
20241213,143900,9911541190,10610,10670,10690,10610,2918
20241213,143800,9880499560,10670,10610,10670,10610,3252
20241213,143700,9845947300,10610,10680,10680,10610,3675
20241213,143600,9806911910,10630,10890,10900,10610,11246
20241213,143500,9685961990,10900,10820,10900,10800,11075
20241213,143400,9565832570,10800,10730,10820,10720,7954
20241213,143300,9480104480,10730,10740,10740,10700,1004
20241213,143200,9469346810,10740,10680,10740,10640,3006
20241213,143100,9437241990,10650,10690,10700,10640,3392
20241213,143000,9401048890,10700,10720,10760,10680,8460
20241213,142900,9310352560,10720,10620,10720,10620,1680
20241213,142800,9292420070,10650,10630,10710,10630,5512
20241213,142700,9233631290,10630,10580,10630,10570,2995
20241213,142600,9201868560,10570,10580,10620,10570,5500
20241213,142500,9143574460,10570,10540,10580,10530,2064
20241213,142400,9121786040,10550,10520,10550,10520,2782
20241213,142300,9092483140,10530,10540,10540,10520,1286
20241213,142200,9078943840,10520,10510,10540,10510,3371
20241213,142100,9043440040,10520,10500,10550,10500,6815
20241213,142000,8971734240,10500,10460,10500,10460,4014
20241213,141900,8929640000,10460,10440,10490,10440,9306
20241213,141800,8832304680,10440,10420,10460,10400,5662
20241213,141700,8773203470,10420,10390,10420,10390,3422
20241213,141600,8737616410,10390,10360,10400,10360,1182
20241213,141500,8725342030,10360,10360,10370,10360,861
20241213,141400,8716419520,10360,10370,10370,10360,307
20241213,141300,8713237950,10370,10340,10370,10340,1199
20241213,141200,8700828480,10350,10340,10350,10340,929
20241213,141100,8691220740,10340,10340,10350,10330,1093
20241213,141000,8679919600,10350,10350,10370,10340,262
20241213,140900,8677208110,10350,10330,10350,10330,209
20241213,140800,8675048540,10330,10320,10330,10320,331
20241213,140700,8671632610,10300,10350,10350,10300,2851
20241213,140600,8642143830,10350,10370,10380,10350,5823
20241213,140500,8581819400,10370,10390,10390,10370,734
20241213,140400,8574207180,10390,10380,10390,10370,284
20241213,140300,8571257500,10380,10380,10380,10370,812
20241213,140200,8562829440,10380,10360,10380,10360,76
20241213,140100,8562042020,10380,10350,10380,10350,355
20241213,140000,8558367570,10350,10390,10390,10350,506
20241213,135900,8553129730,10350,10380,10400,10340,2283
20241213,135800,8529476500,10380,10420,10420,10370,1052
20241213,135700,8518556680,10420,10400,10420,10380,1425
20241213,135600,8503735940,10400,10370,10420,10360,2489
20241213,135500,8477874890,10370,10350,10370,10340,513
20241213,135400,8472563560,10350,10400,10400,10350,2422
20241213,135300,8447439210,10390,10320,10430,10310,5574
20241213,135200,8389586070,10320,10270,10330,10270,1287
20241213,135100,8376329530,10260,10260,10280,10260,654
20241213,135000,8369619410,10250,10310,10330,10250,2455
20241213,134900,8344377300,10300,10280,10320,10280,1052
20241213,134800,8333542450,10250,10220,10290,10200,551
20241213,134700,8327901730,10240,10310,10330,10210,3645
20241213,134600,8290322960,10310,10240,10350,10240,4305
20241213,134500,8246009780,10240,10210,10240,10180,3544
20241213,134400,8209821980,10210,10210,10210,10200,1751
20241213,134300,8191947140,10210,10200,10240,10200,1865
20241213,134200,8172895230,10200,10150,10200,10150,204
20241213,134100,8170824340,10150,10200,10200,10140,674
20241213,134000,8163968060,10200,10210,10220,10190,1824
20241213,133900,8145352360,10210,10210,10220,10210,421
20241213,133800,8141053370,10220,10170,10240,10170,1258
20241213,133700,8128222340,10140,10100,10140,10100,720
20241213,133600,8120930140,10130,10090,10170,10090,2427
20241213,133500,8096389340,10100,10080,10100,10080,798
20241213,133400,8088337800,10090,10070,10090,10070,165
20241213,133300,8086673700,10070,10080,10080,10070,573
20241213,133200,8080899040,10070,10060,10070,10060,1400
20241213,133100,8066807180,10060,10060,10060,10060,171
20241213,133000,8065086920,10060,10060,10060,10050,465
20241213,132900,8060411190,10060,10060,10060,10060,1473
20241213,132800,8045592810,10070,10070,10070,10060,817
20241213,132700,8037370900,10070,10060,10070,10050,850
20241213,132600,8028816710,10060,10080,10080,10060,887
20241213,132500,8019889300,10080,10070,10080,10070,384
20241213,132400,8016022300,10070,10070,10070,10070,416
20241213,132300,8011833180,10070,10060,10080,10060,2083
20241213,132200,7990855990,10060,10040,10060,10040,856
20241213,132100,7982256250,10040,10050,10060,10040,627
20241213,132000,7975955860,10040,10040,10060,10040,675
20241213,131900,7969175180,10060,10030,10060,10030,290
20241213,131800,7966265220,10020,10020,10020,10010,1439
20241213,131700,7951856390,10020,10010,10020,10000,1222
20241213,131600,7939624550,10010,10030,10030,10010,1312
20241213,131500,7926484360,10020,9960,10020,9960,1404
20241213,131400,7912433330,9950,9990,10090,9890,11275
20241213,131300,7800540270,9970,10100,10100,9970,8482
20241213,131200,7715684250,10050,10050,10110,10050,539
20241213,131100,7710253030,10060,10030,10060,10020,3585
20241213,131000,7674318800,10030,10030,10060,10030,1438
20241213,130900,7659880290,10040,10080,10080,10040,2112
20241213,130800,7638642190,10080,10090,10090,10070,1246
20241213,130700,7626078260,10090,10110,10130,10060,3580
20241213,130600,7589990670,10100,10160,10160,10100,2127
20241213,130500,7568455460,10170,10180,10230,10160,1297
20241213,130400,7555275010,10230,10200,10230,10160,1531
20241213,130300,7539698560,10180,10250,10270,10180,5896
20241213,130200,7479436150,10260,10260,10280,10240,4414
20241213,130100,7434154620,10250,10220,10250,10220,727
20241213,130000,7426723790,10200,10200,10220,10200,1496
20241213,125900,7411449970,10200,10280,10300,10200,2405
20241213,125800,7386766650,10280,10370,10410,10270,8741
20241213,125700,7296338670,10370,10340,10380,10320,7311
20241213,125600,7220580190,10340,10300,10370,10300,3203
20241213,125500,7187512170,10300,10300,10300,10300,0
20241213,125400,7187512170,10300,10300,10300,10300,0
20241213,125300,7187512170,10300,10270,10300,10260,3459
20241213,125200,7151934030,10270,10270,10270,10260,2052
20241213,125100,7130865010,10270,10250,10270,10220,1870
20241213,125000,7111678120,10250,10240,10260,10240,324
20241213,124900,7108358000,10250,10250,10270,10250,1405
20241213,124800,7093941580,10250,10270,10270,10250,1651
20241213,124700,7077008220,10260,10260,10270,10260,1439
20241213,124600,7062243160,10260,10240,10260,10230,2160
20241213,124500,7040103900,10240,10210,10240,10200,262
20241213,124400,7037426580,10230,10230,10240,10230,189
20241213,124300,7035492050,10230,10230,10230,10230,51
20241213,124200,7034970320,10230,10240,10250,10190,1583
20241213,124100,7018783760,10240,10250,10250,10230,4809
20241213,124000,6969529930,10260,10230,10270,10230,3598
20241213,123900,6932642710,10230,10220,10230,10220,621
20241213,123800,6926294090,10230,10230,10240,10230,2417
20241213,123700,6901566040,10240,10210,10240,10210,2106
20241213,123600,6880030560,10220,10220,10230,10220,247
20241213,123500,6877506010,10220,10220,10230,10210,1713
20241213,123400,6859999280,10200,10200,10220,10190,1257
20241213,123300,6847178130,10200,10200,10200,10190,395
20241213,123200,6843150560,10200,10190,10200,10190,148
20241213,123100,6841642420,10190,10220,10220,10190,404
20241213,123000,6837520990,10220,10220,10220,10200,173
20241213,122900,6835752950,10220,10230,10230,10220,711
20241213,122800,6828483030,10230,10240,10240,10220,302
20241213,122700,6825394900,10240,10250,10250,10240,1175
20241213,122600,6813361330,10250,10240,10250,10240,1483
20241213,122500,6798174820,10240,10190,10260,10190,4235
20241213,122400,6754882220,10190,10170,10190,10170,2393
20241213,122300,6730541490,10170,10170,10170,10170,203
20241213,122200,6728476980,10170,10150,10170,10150,50
20241213,122100,6727969280,10150,10160,10170,10150,684
20241213,122000,6721020570,10160,10170,10170,10160,724
20241213,121900,6713657540,10170,10180,10180,10170,1401
20241213,121800,6699396470,10180,10190,10190,10180,738
20241213,121700,6691883510,10190,10180,10190,10180,472
20241213,121600,6687077680,10180,10190,10190,10180,1405
20241213,121500,6672772730,10200,10200,10200,10170,732
20241213,121400,6665319560,10200,10180,10200,10160,712
20241213,121300,6658067680,10180,10180,10180,10180,139
20241213,121200,6656652660,10200,10190,10200,10180,585
20241213,121100,6650692490,10200,10210,10210,10200,5
20241213,121000,6650641470,10220,10210,10220,10210,823
20241213,120900,6642235530,10220,10180,10220,10180,1160
20241213,120800,6630398850,10140,10150,10180,10140,133
20241213,120700,6629048580,10220,10210,10220,10210,577
20241213,120600,6623154810,10210,10170,10210,10110,2080
20241213,120500,6602010180,10170,10200,10210,10170,1503
20241213,120400,6586705600,10210,10190,10220,10170,1574
20241213,120300,6570654590,10200,10210,10220,10190,768
20241213,120200,6562814000,10210,10210,10220,10180,2571
20241213,120100,6536576460,10210,10170,10210,10170,752
20241213,120000,6528924970,10160,10140,10160,10140,156
20241213,115900,6527341030,10140,10140,10160,10140,183
20241213,115800,6525484890,10160,10130,10160,10130,1893
20241213,115700,6506273060,10140,10140,10150,10140,834
20241213,115600,6497816290,10150,10130,10160,10130,1547
20241213,115500,6482126590,10130,10100,10130,10100,1389
20241213,115400,6468063760,10100,10090,10100,10070,726
20241213,115300,6460741640,10100,10090,10100,10090,430
20241213,115200,6456400940,10090,10090,10090,10090,60
20241213,115100,6455795540,10070,10090,10090,10070,115
20241213,115000,6454637000,10090,10090,10090,10090,10
20241213,114900,6454536100,10080,10080,10080,10080,9
20241213,114800,6454445380,10080,10080,10080,10080,26
20241213,114700,6454183300,10080,10080,10080,10080,4
20241213,114600,6454142980,10070,10070,10070,10050,1102
20241213,114500,6443048780,10090,10070,10090,10050,346
20241213,114400,6439564440,10090,10110,10110,10090,900
20241213,114300,6430479420,10120,10130,10130,10120,85
20241213,114200,6429619170,10130,10080,10130,10080,293
20241213,114100,6426659890,10080,10080,10090,10080,212
20241213,114000,6424522830,10080,10080,10080,10080,773
20241213,113900,6416730990,10080,10130,10130,10080,1149
20241213,113800,6405127210,10130,10150,10150,10130,181
20241213,113700,6403290640,10080,10120,10150,10070,1597
20241213,113600,6387084680,10120,10110,10120,10050,1541
20241213,113500,6371576330,10050,10080,10080,10050,489
20241213,113400,6366660840,10080,10040,10090,10040,1295
20241213,113300,6353604880,10080,10080,10080,10040,123
20241213,113200,6352365080,10080,10090,10090,10080,166
20241213,113100,6350691780,10080,10060,10090,10060,385
20241213,113000,6346813600,10080,10060,10110,10060,980
20241213,112900,6336939260,10060,10090,10090,10060,398
20241213,112800,6332929940,10090,10090,10090,10070,467
20241213,112700,6328220690,10090,10180,10180,10090,2962
20241213,112600,6298174090,10180,10100,10200,10100,1151
20241213,112500,6286478320,10090,10050,10090,10050,1074
20241213,112400,6275675570,10040,10000,10040,10000,821
20241213,112300,6267441620,10000,9990,10000,9990,1006
20241213,112200,6257389820,9990,9980,9990,9980,567
20241213,112100,6251728470,9980,9970,9990,9940,394
20241213,112000,6247799550,9940,9930,9940,9930,7404
20241213,111900,6174232660,9910,9940,9940,9910,1731
20241213,111800,6157056820,9940,9970,9980,9940,2221
20241213,111700,6134937250,9970,9990,9990,9970,511
20241213,111600,6129834020,9990,10000,10030,9980,2204
20241213,111500,6107803310,10030,10060,10060,10010,1312
20241213,111400,6094650190,10060,10100,10100,10040,3430
20241213,111300,6060137040,10100,10080,10100,10080,279
20241213,111200,6057322950,10080,10090,10100,10080,1464
20241213,111100,6042562000,10090,10130,10130,10090,7603
20241213,111000,5965743900,10140,10170,10170,10140,660
20241213,110900,5959041040,10160,10190,10200,10160,1785
20241213,110800,5940852970,10200,10250,10260,10200,2480
20241213,110700,5915502000,10260,10250,10260,10250,2500
20241213,110600,5889873620,10250,10250,10260,10220,1971
20241213,110500,5869670350,10250,10300,10300,10230,3861
20241213,110400,5830006130,10300,10150,10300,10150,12033
20241213,110300,5706948470,10150,10120,10150,10120,208
20241213,110200,5704842660,10110,10110,10120,10110,997
20241213,110100,5694760990,10120,10110,10120,10110,1739
20241213,110000,5677176090,10110,10110,10110,10100,716
20241213,105900,5669939140,10100,10110,10120,10100,1363
20241213,105800,5656167990,10120,10160,10160,10090,4351
20241213,105700,5612128340,10160,10120,10170,10100,2922
20241213,105600,5582561910,10120,10130,10140,10110,286
20241213,105500,5579663160,10110,10190,10210,10110,5374
20241213,105400,5525144740,10160,10200,10210,10160,8917
20241213,105300,5434345120,10190,10150,10210,10150,5579
20241213,105200,5377465900,10130,10140,10180,10110,1634
20241213,105100,5360888470,10140,10150,10180,10120,5604
20241213,105000,5304030850,10150,10170,10170,10140,3541
20241213,104900,5268080120,10160,10130,10170,10130,1940
20241213,104800,5248382930,10130,10200,10200,10090,5595
20241213,104700,5191601820,10190,10090,10230,10080,5035
20241213,104600,5140607280,10090,10050,10090,10050,1865
20241213,104500,5121821720,10060,10040,10060,10040,1640
20241213,104400,5105341710,10050,10060,10070,10040,1959
20241213,104300,5085641030,10050,10030,10050,10030,2639
20241213,104200,5059129310,10040,10040,10050,10030,3004
20241213,104100,5028983550,10030,9990,10040,9990,5195
20241213,104000,4976914570,9990,9950,9990,9950,3229
20241213,103900,4944691350,9950,9930,9950,9930,438
20241213,103800,4940336000,9920,9910,9960,9910,1181
20241213,103700,4928595760,9950,9950,9960,9940,1856
20241213,103600,4910128500,9950,9940,9950,9940,1745
20241213,103500,4892775750,9930,9900,9940,9900,1949
20241213,103400,4873420450,9890,9890,9900,9880,4843
20241213,103300,4825532330,9870,9900,9900,9870,1148
20241213,103200,4814178270,9900,9890,9910,9890,1677
20241213,103100,4797576060,9890,9890,9900,9870,1580
20241213,103000,4781957500,9900,9900,9910,9890,738
20241213,102900,4774650660,9900,9850,9900,9850,4419
20241213,102800,4731122440,9850,9860,9870,9850,1295
20241213,102700,4718362100,9870,9890,9890,9870,1070
20241213,102600,4707785340,9880,9890,9890,9880,4885
20241213,102500,4659521530,9880,9880,9880,9860,4583
20241213,102400,4614321390,9880,9850,9880,9850,960
20241213,102300,4604856340,9850,9940,9960,9850,4438
20241213,102200,4560851440,9950,9840,9960,9840,7155
20241213,102100,4489855300,9820,9750,9850,9750,2748
20241213,102000,4462864000,9760,9790,9790,9750,2260
20241213,101900,4440804160,9790,9820,9820,9770,1252
20241213,101800,4428545210,9820,9820,9840,9720,3503
20241213,101700,4394278020,9820,9760,9820,9760,2339
20241213,101600,4371376840,9770,9730,9770,9730,1640
20241213,101500,4355372520,9710,9700,9710,9690,656
20241213,101400,4349006510,9700,9670,9710,9670,230
20241213,101300,4346777360,9710,9730,9730,9700,1025
20241213,101200,4336815820,9710,9720,9770,9700,3348
20241213,101100,4304195720,9720,9700,9740,9700,831
20241213,101000,4296116220,9700,9630,9700,9630,4793
20241213,100900,4249820900,9630,9590,9630,9530,2570
20241213,100800,4225187990,9590,9600,9600,9590,240
20241213,100700,4222885570,9600,9590,9620,9580,364
20241213,100600,4219389310,9580,9580,9590,9570,176
20241213,100500,4217702850,9530,9600,9600,9510,288
20241213,100400,4214958770,9600,9590,9620,9560,1059
20241213,100300,4204793900,9590,9520,9590,9500,1732
20241213,100200,4188318540,9500,9640,9650,9500,1738
20241213,100100,4171686290,9600,9630,9670,9600,2485
20241213,100000,4147812250,9610,9660,9660,9610,2357
20241213,095900,4125134880,9650,9680,9680,9630,2203
20241213,095800,4103884970,9680,9700,9700,9680,282
20241213,095700,4101152890,9700,9700,9700,9700,103
20241213,095600,4100153790,9730,9640,9740,9640,724
20241213,095500,4093151400,9660,9670,9670,9630,321
20241213,095400,4090053790,9630,9670,9680,9610,1835
20241213,095300,4072386110,9680,9720,9730,9670,1440
20241213,095200,4058404790,9720,9740,9750,9710,2635
20241213,095100,4032780490,9750,9680,9750,9660,1613
20241213,095000,4017146550,9690,9640,9690,9630,2151
20241213,094900,3996349390,9640,9650,9670,9640,1777
20241213,094800,3979193740,9650,9670,9680,9630,2318
20241213,094700,3956821690,9670,9580,9690,9580,3263
20241213,094600,3925350560,9580,9520,9590,9520,3736
20241213,094500,3889591980,9530,9450,9530,9420,7369
20241213,094400,3819782220,9420,9410,9430,9370,5479
20241213,094300,3768281540,9410,9420,9450,9400,4414
20241213,094200,3726698720,9420,9430,9430,9380,4052
20241213,094100,3688619650,9380,9340,9500,9340,10179
20241213,094000,3592963480,9340,9370,9460,9300,21049
20241213,093900,3395598480,9460,9460,9460,9460,0
20241213,093800,3395598480,9460,9460,9460,9460,0
20241213,093700,3395598480,9460,9500,9500,9460,10388
20241213,093600,3297126990,9500,9590,9600,9460,10785
20241213,093500,3194495530,9600,9550,9600,9540,7046
20241213,093400,3126932640,9570,9590,9590,9540,10135
20241213,093300,3030039580,9590,9580,9660,9570,11459
20241213,093200,2920007180,9580,9630,9630,9580,5138
20241213,093100,2870667830,9630,9620,9690,9620,2814
20241213,093000,2843526080,9680,9620,9690,9610,6581
20241213,092900,2780065200,9610,9600,9620,9540,13272
20241213,092800,2652793170,9560,9700,9730,9560,12552
20241213,092700,2531801000,9700,9790,9790,9700,11602
20241213,092600,2418847310,9790,9860,9860,9770,4260
20241213,092500,2377149580,9820,9850,9900,9790,7475
20241213,092400,2303816150,9910,9980,10000,9760,9659
20241213,092300,2208413040,9980,10030,10040,9980,3719
20241213,092200,2171208400,10040,10030,10110,10010,5527
20241213,092100,2115747680,10030,10070,10070,10030,5142
20241213,092000,2064107260,10060,10110,10110,10030,4568
20241213,091900,2018106710,10120,10130,10160,10110,860
20241213,091800,2009393540,10130,10170,10210,10130,6596
20241213,091700,1942218430,10180,10150,10190,10150,3649
20241213,091600,1905088430,10150,10060,10150,10060,2677
20241213,091500,1877973870,10060,10010,10100,10010,2689
20241213,091400,1850911140,10010,10200,10200,9990,9346
20241213,091300,1757116300,10210,10280,10290,10210,2514
20241213,091200,1731329770,10290,10210,10290,10210,4320
20241213,091100,1687059550,10200,10120,10200,10100,4143
20241213,091000,1644976510,10100,10100,10130,10070,3238
20241213,090900,1612289000,10100,10050,10200,10050,6863
20241213,090800,1542925880,10050,10000,10050,9990,6615
20241213,090700,1476631450,9990,10010,10130,9980,11878
20241213,090600,1357374610,10050,9830,10050,9780,14031
20241213,090500,1219166740,9850,9960,10010,9560,27161
20241213,090400,951302810,10000,10400,10410,9950,22866
20241213,090300,718127210,10400,10420,10450,10390,11696
20241213,090200,596391760,10460,10560,10560,10410,8878
20241213,090100,503123050,10580,10630,10670,10430,25028
20241213,090000,237397060,10650,10510,10660,10510,22521