KissMeData/039240/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,192400,9725468415,4450,4450,4450,4450,27173
20241217,192300,9725468415,4450,4450,4450,4450,0
20241217,192200,9725468415,4450,4450,4450,4450,0
20241217,192100,9725468415,4450,4450,4450,4450,0
20241217,192000,9725468415,4450,4450,4450,4450,0
20241217,191900,9725468415,4450,4450,4450,4450,0
20241217,191800,9725468415,4450,4450,4450,4450,0
20241217,191700,9725468415,4450,4450,4450,4450,0
20241217,191600,9725468415,4450,4450,4450,4450,0
20241217,191500,9725468415,4450,4450,4450,4450,0
20241217,191400,9725468415,4450,4450,4450,4450,0
20241217,191300,9725468415,4450,4450,4450,4450,0
20241217,191200,9725468415,4450,4450,4450,4450,0
20241217,191100,9725468415,4450,4450,4450,4450,0
20241217,191000,9725468415,4450,4450,4450,4450,0
20241217,190900,9725468415,4450,4450,4450,4450,0
20241217,190800,9725468415,4450,4450,4450,4450,0
20241217,190700,9725468415,4450,4450,4450,4450,0
20241217,190600,9725468415,4450,4450,4450,4450,0
20241217,190500,9725468415,4450,4450,4450,4450,0
20241217,190400,9725468415,4450,4450,4450,4450,0
20241217,190300,9725468415,4450,4450,4450,4450,0
20241217,190200,9725468415,4450,4450,4450,4450,0
20241217,190100,9725468415,4450,4450,4450,4450,0
20241217,190000,9725468415,4450,4450,4450,4450,0
20241217,185900,9725468415,4450,4450,4450,4450,0
20241217,185800,9725468415,4450,4450,4450,4450,0
20241217,185700,9725468415,4450,4450,4450,4450,0
20241217,185600,9725468415,4450,4450,4450,4450,0
20241217,185500,9725468415,4450,4450,4450,4450,0
20241217,185400,9725468415,4450,4450,4450,4450,27173
20241217,185300,9725468415,4450,4450,4450,4450,0
20241217,185200,9725468415,4450,4450,4450,4450,0
20241217,185100,9725468415,4450,4450,4450,4450,0
20241217,185000,9725468415,4450,4450,4450,4450,0
20241217,184900,9725468415,4450,4450,4450,4450,0
20241217,184800,9725468415,4450,4450,4450,4450,0
20241217,184700,9725468415,4450,4450,4450,4450,0
20241217,184600,9725468415,4450,4450,4450,4450,0
20241217,184500,9725468415,4450,4450,4450,4450,0
20241217,184400,9725468415,4450,4450,4450,4450,0
20241217,184300,9725468415,4450,4450,4450,4450,0
20241217,184200,9725468415,4450,4450,4450,4450,0
20241217,184100,9725468415,4450,4450,4450,4450,0
20241217,184000,9725468415,4450,4450,4450,4450,0
20241217,183900,9725468415,4450,4450,4450,4450,0
20241217,183800,9725468415,4450,4450,4450,4450,0
20241217,183700,9725468415,4450,4450,4450,4450,0
20241217,183600,9725468415,4450,4450,4450,4450,0
20241217,183500,9725468415,4450,4450,4450,4450,0
20241217,183400,9725468415,4450,4450,4450,4450,0
20241217,183300,9725468415,4450,4450,4450,4450,0
20241217,183200,9725468415,4450,4450,4450,4450,0
20241217,183100,9725468415,4450,4450,4450,4450,0
20241217,183000,9725468415,4450,4450,4450,4450,0
20241217,182900,9725468415,4450,4450,4450,4450,0
20241217,182800,9725468415,4450,4450,4450,4450,0
20241217,182700,9725468415,4450,4450,4450,4450,0
20241217,182600,9725468415,4450,4450,4450,4450,0
20241217,182500,9725468415,4450,4450,4450,4450,0
20241217,182400,9725468415,4450,4450,4450,4450,27173
20241217,182300,9725468415,4450,4450,4450,4450,0
20241217,182200,9725468415,4450,4450,4450,4450,0
20241217,182100,9725468415,4450,4450,4450,4450,0
20241217,182000,9725468415,4450,4450,4450,4450,0
20241217,181900,9725468415,4450,4450,4450,4450,0
20241217,181800,9725468415,4450,4450,4450,4450,0
20241217,181700,9725468415,4450,4450,4450,4450,0
20241217,181600,9725468415,4450,4450,4450,4450,0
20241217,181500,9725468415,4450,4450,4450,4450,0
20241217,181400,9725468415,4450,4450,4450,4450,0
20241217,181300,9725468415,4450,4450,4450,4450,0
20241217,181200,9725468415,4450,4450,4450,4450,0
20241217,181100,9725468415,4450,4450,4450,4450,0
20241217,181000,9725468415,4450,4450,4450,4450,0
20241217,180900,9725468415,4450,4450,4450,4450,0
20241217,180800,9725468415,4450,4450,4450,4450,0
20241217,180700,9725468415,4450,4450,4450,4450,0
20241217,180600,9725468415,4450,4450,4450,4450,0
20241217,180500,9725468415,4450,4450,4450,4450,0
20241217,180400,9725468415,4450,4450,4450,4450,0
20241217,180300,9725468415,4450,4450,4450,4450,0
20241217,180200,9725468415,4450,4450,4450,4450,0
20241217,180100,9725468415,4450,4450,4450,4450,0
20241217,180000,9725468415,4450,4450,4450,4450,0
20241217,175900,9725468415,4450,4450,4450,4450,0
20241217,175800,9725468415,4450,4450,4450,4450,0
20241217,175700,9725468415,4450,4450,4450,4450,0
20241217,175600,9725468415,4450,4450,4450,4450,0
20241217,175500,9725468415,4450,4450,4450,4450,0
20241217,175400,9725468415,4450,4450,4450,4450,27173
20241217,175300,9725468415,4450,4450,4450,4450,0
20241217,175200,9725468415,4450,4450,4450,4450,0
20241217,175100,9725468415,4450,4450,4450,4450,0
20241217,175000,9725468415,4450,4450,4450,4450,0
20241217,174900,9725468415,4450,4450,4450,4450,0
20241217,174800,9725468415,4450,4450,4450,4450,0
20241217,174700,9725468415,4450,4450,4450,4450,0
20241217,174600,9725468415,4450,4450,4450,4450,0
20241217,174500,9725468415,4450,4450,4450,4450,0
20241217,174400,9725468415,4450,4450,4450,4450,0
20241217,174300,9725468415,4450,4450,4450,4450,0
20241217,174200,9725468415,4450,4450,4450,4450,0
20241217,174100,9725468415,4450,4450,4450,4450,0
20241217,174000,9725468415,4450,4450,4450,4450,0
20241217,173900,9725468415,4450,4450,4450,4450,0
20241217,173800,9725468415,4450,4450,4450,4450,0
20241217,173700,9725468415,4450,4450,4450,4450,0
20241217,173600,9725468415,4450,4450,4450,4450,0
20241217,173500,9725468415,4450,4450,4450,4450,0
20241217,173400,9725468415,4450,4450,4450,4450,0
20241217,173300,9725468415,4450,4450,4450,4450,0
20241217,173200,9725468415,4450,4450,4450,4450,0
20241217,173100,9725468415,4450,4450,4450,4450,0
20241217,173000,9725468415,4450,4450,4450,4450,0
20241217,172900,9725468415,4450,4450,4450,4450,0
20241217,172800,9725468415,4450,4450,4450,4450,0
20241217,172700,9725468415,4450,4450,4450,4450,0
20241217,172600,9725468415,4450,4450,4450,4450,0
20241217,172500,9725468415,4450,4450,4450,4450,0
20241217,172400,9725468415,4450,4450,4450,4450,27173
20241217,172300,9725468415,4450,4450,4450,4450,0
20241217,172200,9725468415,4450,4450,4450,4450,0
20241217,172100,9725468415,4450,4450,4450,4450,0
20241217,172000,9725468415,4450,4450,4450,4450,0
20241217,171900,9725468415,4450,4450,4450,4450,0
20241217,171800,9725468415,4450,4450,4450,4450,0
20241217,171700,9725468415,4450,4450,4450,4450,0
20241217,171600,9725468415,4450,4450,4450,4450,0
20241217,171500,9725468415,4450,4450,4450,4450,0
20241217,171400,9725468415,4450,4450,4450,4450,0
20241217,171300,9725468415,4450,4450,4450,4450,0
20241217,171200,9725468415,4450,4450,4450,4450,0
20241217,171100,9725468415,4450,4450,4450,4450,0
20241217,171000,9725468415,4450,4450,4450,4450,0
20241217,170900,9725468415,4450,4450,4450,4450,0
20241217,170800,9725468415,4450,4450,4450,4450,0
20241217,170700,9725468415,4450,4450,4450,4450,0
20241217,170600,9725468415,4450,4450,4450,4450,0
20241217,170500,9725468415,4450,4450,4450,4450,0
20241217,170400,9725468415,4450,4450,4450,4450,0
20241217,170300,9725468415,4450,4450,4450,4450,0
20241217,170200,9725468415,4450,4450,4450,4450,0
20241217,170100,9725468415,4450,4450,4450,4450,0
20241217,170000,9725468415,4450,4450,4450,4450,0
20241217,165900,9725468415,4450,4450,4450,4450,0
20241217,165800,9725468415,4450,4450,4450,4450,0
20241217,165700,9725468415,4450,4450,4450,4450,0
20241217,165600,9725468415,4450,4450,4450,4450,0
20241217,165500,9725468415,4450,4450,4450,4450,0
20241217,165400,9725468415,4450,4450,4450,4450,27173
20241217,165300,9725468415,4450,4450,4450,4450,0
20241217,165200,9725468415,4450,4450,4450,4450,0
20241217,165100,9725468415,4450,4450,4450,4450,0
20241217,165000,9725468415,4450,4450,4450,4450,0
20241217,164900,9725468415,4450,4450,4450,4450,0
20241217,164800,9725468415,4450,4450,4450,4450,0
20241217,164700,9725468415,4450,4450,4450,4450,0
20241217,164600,9725468415,4450,4450,4450,4450,0
20241217,164500,9725468415,4450,4450,4450,4450,0
20241217,164400,9725468415,4450,4450,4450,4450,0
20241217,164300,9725468415,4450,4450,4450,4450,0
20241217,164200,9725468415,4450,4450,4450,4450,0
20241217,164100,9725468415,4450,4450,4450,4450,0
20241217,164000,9725468415,4450,4450,4450,4450,0
20241217,163900,9725468415,4450,4450,4450,4450,0
20241217,163800,9725468415,4450,4450,4450,4450,0
20241217,163700,9725468415,4450,4450,4450,4450,0
20241217,163600,9725468415,4450,4450,4450,4450,0
20241217,163500,9725468415,4450,4450,4450,4450,0
20241217,163400,9725468415,4450,4450,4450,4450,0
20241217,163300,9725468415,4450,4450,4450,4450,0
20241217,163200,9725468415,4450,4450,4450,4450,0
20241217,163100,9725468415,4450,4450,4450,4450,0
20241217,163000,9725468415,4450,4450,4450,4450,0
20241217,162900,9725468415,4450,4450,4450,4450,0
20241217,162800,9725468415,4450,4450,4450,4450,0
20241217,162700,9725468415,4450,4450,4450,4450,0
20241217,162600,9725468415,4450,4450,4450,4450,0
20241217,162500,9725468415,4450,4450,4450,4450,0
20241217,162400,9725468415,4450,4450,4450,4450,27173
20241217,162300,9725468415,4450,4450,4450,4450,0
20241217,162200,9725468415,4450,4450,4450,4450,0
20241217,162100,9725468415,4450,4450,4450,4450,0
20241217,162000,9725468415,4450,4450,4450,4450,0
20241217,161900,9725468415,4450,4450,4450,4450,0
20241217,161800,9725468415,4450,4450,4450,4450,0
20241217,161700,9725468415,4450,4450,4450,4450,0
20241217,161600,9725468415,4450,4450,4450,4450,0
20241217,161500,9725468415,4450,4450,4450,4450,0
20241217,161400,9725468415,4450,4450,4450,4450,0
20241217,161300,9725468415,4450,4450,4450,4450,0
20241217,161200,9725468415,4450,4450,4450,4450,0
20241217,161100,9725468415,4450,4450,4450,4450,0
20241217,161000,9725468415,4450,4450,4450,4450,0
20241217,160900,9725468415,4450,4450,4450,4450,0
20241217,160800,9725468415,4450,4450,4450,4450,0
20241217,160700,9725468415,4450,4450,4450,4450,0
20241217,160600,9725468415,4450,4450,4450,4450,0
20241217,160500,9725468415,4450,4450,4450,4450,0
20241217,160400,9725468415,4450,4450,4450,4450,0
20241217,160300,9725468415,4450,4450,4450,4450,0
20241217,160200,9725468415,4450,4450,4450,4450,0
20241217,160100,9725468415,4450,4450,4450,4450,0
20241217,160000,9725468415,4450,4450,4450,4450,0
20241217,155900,9725468415,4450,4450,4450,4450,0
20241217,155800,9725468415,4450,4450,4450,4450,0
20241217,155700,9725468415,4450,4450,4450,4450,0
20241217,155600,9725468415,4450,4450,4450,4450,0
20241217,155500,9725468415,4450,4450,4450,4450,0
20241217,155400,9725468415,4450,4450,4450,4450,27173
20241217,155300,9725468415,4450,4450,4450,4450,0
20241217,155200,9725468415,4450,4450,4450,4450,0
20241217,155100,9725468415,4450,4450,4450,4450,0
20241217,155000,9725468415,4450,4450,4450,4450,0
20241217,154900,9725468415,4450,4450,4450,4450,0
20241217,154800,9725468415,4450,4450,4450,4450,0
20241217,154700,9725468415,4450,4450,4450,4450,0
20241217,154600,9725468415,4450,4450,4450,4450,0
20241217,154500,9725468415,4450,4450,4450,4450,0
20241217,154400,9725468415,4450,4450,4450,4450,0
20241217,154300,9725468415,4450,4450,4450,4450,0
20241217,154200,9725468415,4450,4450,4450,4450,0
20241217,154100,9725468415,4450,4450,4450,4450,0
20241217,154000,9725468415,4450,4450,4450,4450,0
20241217,153900,9725468415,4450,4450,4450,4450,0
20241217,153800,9725468415,4450,4450,4450,4450,0
20241217,153700,9725468415,4450,4450,4450,4450,0
20241217,153600,9725468415,4450,4450,4450,4450,0
20241217,153500,9725468415,4450,4450,4450,4450,0
20241217,153400,9725468415,4450,4450,4450,4450,0
20241217,153300,9725468415,4450,4450,4450,4450,0
20241217,153200,9725468415,4450,4450,4450,4450,0
20241217,153100,9725468415,4450,4450,4450,4450,0
20241217,153000,9725468415,4450,4450,4450,4450,27173
20241217,152900,9604548565,4450,4450,4450,4450,0
20241217,152800,9604548565,4450,4450,4450,4450,0
20241217,152700,9604548565,4450,4450,4450,4450,0
20241217,152600,9604548565,4450,4450,4450,4450,0
20241217,152500,9604548565,4450,4450,4450,4450,0
20241217,152400,9604548565,4450,4450,4450,4450,0
20241217,152300,9604548565,4450,4450,4450,4450,0
20241217,152200,9604548565,4450,4450,4450,4450,0
20241217,152100,9604548565,4450,4450,4450,4450,0
20241217,152000,9604548565,4450,4450,4450,4450,0
20241217,151900,9604548565,4450,4445,4450,4430,1116
20241217,151800,9599593120,4445,4420,4445,4420,4569
20241217,151700,9579341720,4425,4430,4430,4425,271
20241217,151600,9578142540,4430,4430,4430,4430,696
20241217,151500,9575059260,4420,4415,4420,4415,1677
20241217,151400,9567651650,4415,4415,4415,4410,5236
20241217,151300,9544538210,4420,4415,4420,4415,1627
20241217,151200,9537347175,4415,4435,4435,4415,9802
20241217,151100,9494065645,4435,4435,4435,4420,7201
20241217,151000,9462213605,4435,4435,4450,4425,4625
20241217,150900,9441707555,4435,4440,4445,4435,3801
20241217,150800,9424841290,4440,4440,4440,4440,1075
20241217,150700,9420068290,4440,4440,4445,4440,962
20241217,150600,9415795510,4445,4445,4445,4440,1329
20241217,150500,9409893740,4440,4440,4440,4430,3660
20241217,150400,9393672440,4440,4440,4450,4435,3025
20241217,150300,9380246000,4440,4435,4440,4435,1824
20241217,150200,9372155540,4435,4435,4435,4430,510
20241217,150100,9369895045,4435,4440,4450,4430,921
20241217,150000,9365806240,4450,4440,4450,4435,1876
20241217,145900,9357484770,4440,4445,4450,4440,736
20241217,145800,9354215920,4450,4440,4450,4440,796
20241217,145700,9350676680,4440,4445,4450,4440,3072
20241217,145600,9337028475,4445,4440,4445,4440,368
20241217,145500,9335393785,4445,4450,4465,4445,480
20241217,145400,9333259160,4455,4460,4460,4445,2972
20241217,145300,9320047105,4465,4465,4465,4465,276
20241217,145200,9318814765,4460,4460,4460,4460,227
20241217,145100,9317802345,4465,4470,4470,4465,120
20241217,145000,9317266045,4465,4460,4465,4460,21
20241217,144900,9317172285,4455,4460,4460,4455,125
20241217,144800,9316615340,4455,4440,4465,4440,8058
20241217,144700,9280729045,4440,4440,4440,4440,155
20241217,144600,9280040845,4440,4440,4440,4440,510
20241217,144500,9277776445,4440,4445,4445,4440,1786
20241217,144400,9269844290,4445,4440,4445,4440,885
20241217,144300,9265914840,4440,4440,4440,4440,677
20241217,144200,9262908960,4450,4450,4450,4450,5
20241217,144100,9262886710,4450,4450,4450,4450,537
20241217,144000,9260497060,4440,4440,4450,4440,3492
20241217,143900,9244990055,4445,4445,4445,4440,1115
20241217,143800,9240036705,4440,4440,4440,4440,200
20241217,143700,9239148705,4440,4450,4450,4440,629
20241217,143600,9236351365,4440,4455,4455,4440,813
20241217,143500,9232733200,4450,4450,4470,4440,2331
20241217,143400,9222366560,4460,4460,4460,4460,326
20241217,143300,9220912600,4465,4470,4480,4465,127
20241217,143200,9220345495,4470,4475,4475,4470,853
20241217,143100,9216532580,4475,4470,4475,4470,385
20241217,143000,9214810705,4485,4485,4485,4485,252
20241217,142900,9213680485,4485,4485,4485,4485,33
20241217,142800,9213532480,4490,4480,4490,4480,52
20241217,142700,9213299510,4465,4465,4465,4465,0
20241217,142600,9213299510,4465,4470,4470,4465,412
20241217,142500,9211459880,4465,4470,4470,4465,101
20241217,142400,9211008850,4475,4465,4495,4460,174
20241217,142300,9210230680,4465,4465,4465,4465,500
20241217,142200,9207998180,4465,4455,4465,4455,922
20241217,142100,9203881470,4460,4450,4460,4450,597
20241217,142000,9201218870,4440,4440,4440,4440,870
20241217,141900,9197356070,4440,4440,4440,4430,1154
20241217,141800,9192237055,4440,4440,4440,4440,5
20241217,141700,9192214855,4460,4445,4460,4430,3358
20241217,141600,9177282400,4445,4440,4455,4440,73
20241217,141500,9176957985,4440,4455,4455,4440,2222
20241217,141400,9167081690,4455,4455,4455,4455,114
20241217,141300,9166573820,4445,4460,4460,4445,1253
20241217,141200,9160997325,4460,4465,4465,4460,1163
20241217,141100,9155809620,4460,4470,4470,4450,8191
20241217,141000,9119253330,4485,4490,4490,4470,483
20241217,140900,9117092640,4490,4470,4495,4470,801
20241217,140800,9113501810,4470,4470,4480,4470,2209
20241217,140700,9103625010,4470,4485,4485,4470,5785
20241217,140600,9077718360,4490,4490,4495,4490,696
20241217,140500,9074593255,4490,4490,4490,4490,97
20241217,140400,9074157725,4490,4490,4490,4490,285
20241217,140300,9072878075,4490,4490,4495,4490,171
20241217,140200,9072110235,4490,4495,4495,4490,427
20241217,140100,9070191755,4495,4495,4495,4490,509
20241217,140000,9067905800,4490,4495,4495,4490,391
20241217,135900,9066149540,4495,4520,4520,4495,2590
20241217,135800,9054493955,4520,4520,4520,4520,0
20241217,135700,9054493955,4520,4515,4520,4510,3798
20241217,135600,9037348415,4515,4510,4515,4505,210
20241217,135500,9036400280,4510,4525,4525,4510,139
20241217,135400,9035773045,4510,4535,4540,4510,3389
20241217,135300,9020447960,4530,4525,4540,4525,1873
20241217,135200,9011954275,4525,4515,4525,4515,546
20241217,135100,9009488925,4515,4515,4515,4500,918
20241217,135000,9005351940,4515,4530,4530,4500,4392
20241217,134900,8985459025,4530,4515,4530,4515,2014
20241217,134800,8976341585,4515,4500,4515,4500,1649
20241217,134700,8968903395,4500,4495,4505,4495,206
20241217,134600,8967977385,4495,4490,4495,4490,1051
20241217,134500,8963258390,4490,4480,4490,4470,2929
20241217,134400,8950141175,4490,4475,4490,4470,156
20241217,134300,8949442950,4465,4490,4490,4450,5768
20241217,134200,8923702715,4490,4480,4495,4480,969
20241217,134100,8919352035,4490,4475,4490,4460,861
20241217,134000,8915509830,4490,4475,4490,4475,2214
20241217,133900,8905588505,4475,4460,4475,4460,666
20241217,133800,8902616255,4470,4475,4480,4460,457
20241217,133700,8900572400,4485,4470,4485,4460,1230
20241217,133600,8895074280,4470,4470,4470,4470,582
20241217,133500,8892472740,4470,4450,4470,4450,1452
20241217,133400,8886005850,4450,4445,4450,4445,1303
20241217,133300,8880210010,4450,4450,4450,4450,0
20241217,133200,8880210010,4450,4450,4450,4445,293
20241217,133100,8878907485,4450,4450,4450,4445,150
20241217,133000,8878240485,4450,4450,4450,4450,13
20241217,132900,8878182635,4450,4475,4475,4445,2260
20241217,132800,8868093775,4490,4490,4490,4490,192
20241217,132700,8867231695,4490,4490,4490,4490,335
20241217,132600,8865727545,4475,4480,4480,4475,1421
20241217,132500,8859365550,4490,4490,4490,4490,17
20241217,132400,8859289220,4490,4495,4500,4490,1604
20241217,132300,8852087160,4495,4500,4505,4490,93
20241217,132200,8851669160,4505,4490,4510,4480,27
20241217,132100,8851547930,4510,4490,4510,4475,3724
20241217,132000,8834791615,4475,4485,4495,4475,1094
20241217,131900,8829888230,4490,4500,4500,4490,1529
20241217,131800,8823008290,4500,4485,4500,4485,4820
20241217,131700,8801334665,4485,4495,4500,4475,6137
20241217,131600,8773792485,4495,4475,4495,4475,224
20241217,131500,8772786675,4490,4475,4495,4475,1912
20241217,131400,8764215255,4495,4470,4495,4470,718
20241217,131300,8760993170,4470,4450,4470,4450,420
20241217,131200,8759124030,4440,4450,4450,4440,2050
20241217,131100,8750021530,4450,4445,4450,4440,276
20241217,131000,8748795655,4450,4460,4460,4450,555
20241217,130900,8746325080,4460,4470,4470,4460,50
20241217,130800,8746102040,4475,4455,4475,4445,534
20241217,130700,8743728165,4445,4445,4460,4445,1471
20241217,130600,8737181500,4445,4450,4450,4445,163
20241217,130500,8736456675,4450,4445,4450,4445,400
20241217,130400,8734677175,4445,4450,4450,4445,131
20241217,130300,8734094845,4450,4450,4450,4440,947
20241217,130200,8729884705,4450,4440,4450,4440,452
20241217,130100,8727874600,4440,4455,4455,4420,13723
20241217,130000,8667142155,4455,4460,4460,4455,435
20241217,125900,8665204180,4460,4445,4460,4445,328
20241217,125800,8663744480,4455,4455,4460,4425,7603
20241217,125700,8630053845,4460,4460,4480,4435,9241
20241217,125600,8588958545,4460,4480,4480,4460,6155
20241217,125500,8561470460,4480,4475,4485,4475,217
20241217,125400,8560499110,4475,4475,4475,4475,757
20241217,125300,8557111535,4475,4475,4475,4475,2452
20241217,125200,8546138835,4475,4490,4490,4475,122
20241217,125100,8545592125,4490,4490,4490,4490,458
20241217,125000,8543535705,4490,4485,4490,4475,1421
20241217,124900,8537163600,4490,4490,4490,4485,389
20241217,124800,8535417490,4490,4490,4490,4490,170
20241217,124700,8534654190,4490,4490,4490,4485,907
20241217,124600,8530582675,4490,4485,4490,4480,3657
20241217,124500,8514193825,4490,4490,4490,4485,114
20241217,124400,8513681975,4495,4480,4495,4475,3173
20241217,124300,8499465660,4480,4475,4480,4470,1392
20241217,124200,8493241025,4480,4475,4480,4470,2400
20241217,124100,8482509965,4475,4475,4475,4470,2541
20241217,124000,8471140810,4475,4480,4485,4475,7399
20241217,123900,8438009380,4485,4485,4485,4480,648
20241217,123800,8435104805,4480,4480,4480,4480,1062
20241217,123700,8430347045,4480,4480,4480,4480,2192
20241217,123600,8420526885,4480,4495,4495,4480,4713
20241217,123500,8399384335,4495,4500,4500,4495,1186
20241217,123400,8394047340,4495,4495,4495,4495,43
20241217,123300,8393854055,4495,4495,4495,4485,398
20241217,123200,8392066045,4485,4485,4485,4485,100
20241217,123100,8391617545,4485,4490,4490,4485,212
20241217,123000,8390666640,4490,4500,4500,4485,903
20241217,122900,8386614220,4500,4500,4500,4500,17
20241217,122800,8386537720,4500,4500,4510,4500,102
20241217,122700,8386077725,4510,4500,4510,4495,1817
20241217,122600,8377898220,4500,4500,4500,4500,64
20241217,122500,8377610220,4500,4485,4500,4485,728
20241217,122400,8374341930,4485,4485,4485,4485,232
20241217,122300,8373301410,4480,4490,4490,4480,1641
20241217,122200,8365942640,4490,4490,4490,4485,201
20241217,122100,8365040495,4500,4495,4500,4490,702
20241217,122000,8361887925,4500,4500,4500,4500,200
20241217,121900,8360987925,4500,4500,4500,4500,906
20241217,121800,8356910925,4500,4510,4510,4500,497
20241217,121700,8354673620,4510,4515,4515,4510,11386
20241217,121600,8303321310,4510,4510,4510,4510,0
20241217,121500,8303321310,4510,4505,4510,4500,3764
20241217,121400,8286352775,4500,4495,4500,4495,1083
20241217,121300,8281481495,4500,4495,4500,4490,532
20241217,121200,8279092150,4500,4495,4500,4485,4943
20241217,121100,8256902120,4495,4495,4495,4495,593
20241217,121000,8254236585,4495,4495,4500,4495,735
20241217,120900,8250931750,4495,4525,4525,4495,8332
20241217,120800,8213391330,4525,4525,4525,4525,389
20241217,120700,8211631105,4525,4535,4535,4525,547
20241217,120600,8209154020,4545,4535,4545,4535,2002
20241217,120500,8200065775,4530,4535,4545,4530,1567
20241217,120400,8192961185,4530,4530,4550,4530,2096
20241217,120300,8183433560,4535,4515,4540,4515,6014
20241217,120200,8156136790,4520,4520,4520,4520,223
20241217,120100,8155128830,4515,4520,4520,4515,642
20241217,120000,8152228955,4525,4525,4525,4525,220
20241217,115900,8151233455,4530,4515,4530,4515,327
20241217,115800,8149756230,4515,4515,4515,4515,220
20241217,115700,8148762930,4510,4510,4515,4510,1092
20241217,115600,8143837960,4515,4505,4515,4505,4238
20241217,115500,8124744440,4515,4525,4525,4510,5186
20241217,115400,8101342230,4525,4530,4530,4525,1963
20241217,115300,8092455570,4530,4530,4530,4530,384
20241217,115200,8090716050,4530,4535,4535,4525,52
20241217,115100,8090480675,4535,4525,4535,4525,478
20241217,115000,8088314660,4525,4520,4525,4520,206
20241217,114900,8087382515,4520,4520,4520,4520,0
20241217,114800,8087382515,4520,4520,4520,4520,521
20241217,114700,8085027595,4525,4520,4525,4515,1268
20241217,114600,8079300115,4520,4530,4530,4520,2118
20241217,114500,8069726745,4520,4520,4520,4520,998
20241217,114400,8065215785,4520,4510,4520,4510,474
20241217,114300,8063077805,4520,4520,4520,4515,1943
20241217,114200,8054300785,4520,4530,4530,4520,737
20241217,114100,8050967120,4530,4530,4530,4525,1312
20241217,114000,8045026015,4525,4540,4545,4525,8344
20241217,113900,8007192860,4545,4560,4560,4545,1742
20241217,113800,7999264980,4560,4550,4560,4550,1100
20241217,113700,7994254000,4550,4550,4560,4550,2224
20241217,113600,7984115405,4545,4540,4545,4540,584
20241217,113500,7981463275,4540,4535,4540,4535,2800
20241217,113400,7968760490,4535,4545,4545,4535,7670
20241217,113300,7933948770,4550,4575,4575,4545,6154
20241217,113200,7905884750,4580,4570,4580,4570,1587
20241217,113100,7898623235,4570,4575,4580,4570,591
20241217,113000,7895919700,4580,4585,4585,4560,7567
20241217,112900,7861370840,4580,4575,4610,4570,7159
20241217,112800,7828503010,4580,4585,4590,4545,7912
20241217,112700,7792402140,4585,4585,4600,4535,15928
20241217,112600,7719619900,4590,4585,4620,4575,7086
20241217,112500,7687116595,4585,4585,4650,4585,27606
20241217,112400,7559717905,4580,4580,4585,4550,7135
20241217,112300,7527085880,4580,4535,4580,4530,3897
20241217,112200,7509304485,4530,4520,4540,4520,2374
20241217,112100,7498564315,4525,4515,4530,4510,2272
20241217,112000,7488310940,4515,4520,4520,4515,945
20241217,111900,7484042135,4525,4525,4525,4510,3960
20241217,111800,7466143595,4525,4520,4530,4520,1407
20241217,111700,7459771945,4530,4525,4540,4525,301
20241217,111600,7458408410,4520,4515,4540,4505,837
20241217,111500,7454622470,4510,4500,4510,4500,4364
20241217,111400,7434964215,4500,4500,4500,4495,2568
20241217,111300,7423415130,4500,4505,4510,4500,10864
20241217,111200,7374500800,4505,4515,4515,4505,4206
20241217,111100,7355537845,4515,4535,4535,4515,7439
20241217,111000,7321885800,4530,4545,4545,4530,2835
20241217,110900,7309020470,4545,4545,4550,4540,2514
20241217,110800,7297593795,4545,4540,4550,4540,2479
20241217,110700,7286325595,4545,4540,4550,4540,3995
20241217,110600,7268187995,4540,4535,4550,4520,5765
20241217,110500,7242039905,4530,4530,4540,4520,6068
20241217,110400,7214561990,4530,4530,4540,4530,762
20241217,110300,7211104040,4540,4540,4555,4540,923
20241217,110200,7206910570,4540,4540,4540,4525,6577
20241217,110100,7177069790,4530,4555,4560,4530,7735
20241217,110000,7141933605,4555,4550,4575,4545,4478
20241217,105900,7121511960,4550,4525,4550,4525,2351
20241217,105800,7110859035,4525,4525,4525,4520,1603
20241217,105700,7103611960,4520,4515,4520,4515,1395
20241217,105600,7097310785,4515,4540,4540,4510,3736
20241217,105500,7080449180,4510,4525,4540,4510,2803
20241217,105400,7067762240,4525,4505,4525,4500,4853
20241217,105300,7045907390,4505,4490,4510,4490,2150
20241217,105200,7036236450,4495,4525,4525,4490,13236
20241217,105100,6976535940,4530,4525,4530,4520,1372
20241217,105000,6970328400,4515,4570,4570,4515,11254
20241217,104900,6919234865,4550,4535,4580,4535,9661
20241217,104800,6875150065,4525,4540,4545,4520,2359
20241217,104700,6864445695,4540,4530,4550,4530,11783
20241217,104600,6811015705,4525,4500,4525,4495,4174
20241217,104500,6792205885,4495,4505,4515,4480,12309
20241217,104400,6736852100,4510,4505,4525,4505,4174
20241217,104300,6718037255,4495,4530,4540,4480,20240
20241217,104200,6626810215,4545,4530,4545,4510,11846
20241217,104100,6573207895,4530,4510,4555,4510,26714
20241217,104000,6451982880,4510,4475,4535,4475,17947
20241217,103900,6371114185,4475,4465,4475,4465,1777
20241217,103800,6363176105,4465,4450,4465,4445,1650
20241217,103700,6355818640,4455,4430,4460,4430,5839
20241217,103600,6329901655,4430,4425,4430,4425,76
20241217,103500,6329564980,4430,4430,4430,4425,1011
20241217,103400,6325089790,4430,4420,4430,4420,994
20241217,103300,6320689430,4425,4425,4430,4425,2122
20241217,103200,6311296205,4420,4425,4435,4420,6053
20241217,103100,6284516630,4425,4425,4430,4425,1776
20241217,103000,6276655065,4430,4430,4430,4430,39
20241217,102900,6276482295,4425,4430,4430,4425,2340
20241217,102800,6266127445,4430,4435,4440,4430,2086
20241217,102700,6256883710,4445,4445,4450,4445,287
20241217,102600,6255607520,4425,4420,4425,4420,1595
20241217,102500,6248555280,4420,4420,4425,4415,728
20241217,102400,6245338585,4420,4415,4420,4410,8760
20241217,102300,6206639035,4415,4420,4420,4410,3748
20241217,102200,6190095395,4420,4450,4450,4410,19131
20241217,102100,6105376875,4455,4450,4460,4450,1578
20241217,102000,6098346735,4450,4440,4450,4435,3638
20241217,101900,6082183995,4440,4440,4445,4440,1180
20241217,101800,6076944695,4440,4450,4455,4440,390
20241217,101700,6075210270,4455,4450,4455,4450,546
20241217,101600,6072780515,4440,4425,4440,4420,10442
20241217,101500,6026533670,4420,4425,4430,4420,8480
20241217,101400,5989018855,4425,4435,4435,4425,5517
20241217,101300,5964590460,4435,4440,4450,4435,9910
20241217,101200,5920536770,4440,4455,4455,4440,5993
20241217,101100,5893893085,4475,4490,4495,4460,26123
20241217,101000,5777093045,4490,4490,4500,4490,5342
20241217,100900,5753078665,4485,4470,4490,4470,2782
20241217,100800,5740626220,4470,4470,4470,4465,2349
20241217,100700,5730131050,4470,4465,4470,4460,726
20241217,100600,5726889415,4465,4500,4505,4465,4341
20241217,100500,5707414655,4505,4495,4520,4495,9470
20241217,100400,5664694650,4495,4480,4495,4475,2057
20241217,100300,5655472580,4480,4475,4485,4475,931
20241217,100200,5651301765,4480,4465,4480,4455,9338
20241217,100100,5609633735,4475,4485,4485,4460,5424
20241217,100000,5585387055,4485,4495,4500,4475,7811
20241217,095900,5550354430,4495,4485,4505,4475,8275
20241217,095800,5513189830,4485,4465,4495,4465,11131
20241217,095700,5463287325,4460,4460,4465,4455,4365
20241217,095600,5443815310,4460,4445,4460,4445,3706
20241217,095500,5427317345,4445,4440,4445,4440,914
20241217,095400,5423258885,4440,4435,4440,4435,1469
20241217,095300,5416743580,4435,4425,4440,4425,5276
20241217,095200,5393354055,4425,4440,4440,4425,3204
20241217,095100,5379148925,4440,4445,4445,4435,1496
20241217,095000,5372506400,4445,4430,4460,4425,4183
20241217,094900,5353955675,4430,4435,4435,4415,8230
20241217,094800,5317558480,4435,4440,4460,4430,1825
20241217,094700,5309457895,4460,4440,4460,4425,4091
20241217,094600,5291301380,4460,4445,4460,4435,7535
20241217,094500,5257767015,4445,4425,4450,4415,2272
20241217,094400,5247679685,4425,4380,4425,4370,12837
20241217,094300,5191427485,4380,4415,4415,4360,42126
20241217,094200,5006682735,4405,4445,4450,4405,35898
20241217,094100,4847988365,4445,4450,4450,4435,4221
20241217,094000,4829255185,4450,4440,4460,4435,2785
20241217,093900,4816874700,4440,4465,4465,4435,9031
20241217,093800,4776713405,4465,4465,4485,4455,3526
20241217,093700,4760962680,4450,4485,4500,4450,10501
20241217,093600,4713961295,4485,4460,4485,4455,4364
20241217,093500,4694453020,4460,4440,4465,4430,3887
20241217,093400,4677183690,4450,4445,4450,4440,1379
20241217,093300,4671049395,4445,4425,4445,4425,3641
20241217,093200,4654912130,4425,4490,4500,4425,19333
20241217,093100,4568684320,4490,4450,4500,4450,10080
20241217,093000,4523581625,4445,4470,4495,4445,20664
20241217,092900,4431034950,4465,4430,4480,4415,16436
20241217,092800,4357918110,4430,4430,4435,4410,11297
20241217,092700,4307943905,4425,4410,4425,4410,8232
20241217,092600,4271551145,4420,4435,4445,4405,18980
20241217,092500,4187594955,4430,4400,4440,4400,12002
20241217,092400,4134440700,4415,4400,4435,4390,15204
20241217,092300,4067330000,4400,4350,4410,4350,19485
20241217,092200,3981794490,4345,4325,4350,4315,8212
20241217,092100,3946204410,4325,4340,4385,4300,52455
20241217,092000,3718800275,4335,4375,4385,4315,21627
20241217,091900,3624645130,4375,4290,4385,4290,26920
20241217,091800,3507862980,4315,4295,4340,4275,24192
20241217,091700,3403906355,4310,4355,4370,4255,51251
20241217,091600,3183328490,4365,4400,4400,4350,41607
20241217,091500,3001794920,4395,4440,4465,4395,40339
20241217,091400,2822769945,4440,4405,4445,4405,28513
20241217,091300,2696451475,4405,4360,4410,4360,72029
20241217,091200,2381530680,4350,4350,4350,4350,0
20241217,091100,2381530680,4350,4400,4410,4350,41769
20241217,091000,2199193660,4400,4420,4460,4390,61130
20241217,090900,1929075320,4420,4495,4515,4420,56464
20241217,090800,1675855970,4505,4545,4545,4445,79027
20241217,090700,1321059435,4545,4580,4585,4545,19047
20241217,090600,1234113325,4565,4600,4600,4560,26093
20241217,090500,1114643080,4590,4630,4670,4585,22159
20241217,090400,1012062275,4640,4630,4640,4530,23264
20241217,090300,905322690,4630,4655,4665,4510,49398
20241217,090200,677386735,4690,4745,4770,4635,44284
20241217,090100,469931410,4750,4795,4810,4750,23618
20241217,090000,357210480,4760,4830,4900,4750,69282