KissMeData/119850/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,201900,7440782490,8700,8700,8700,8700,11775
20241224,201800,7440782490,8700,8700,8700,8700,0
20241224,201700,7440782490,8700,8700,8700,8700,0
20241224,201600,7440782490,8700,8700,8700,8700,0
20241224,201500,7440782490,8700,8700,8700,8700,0
20241224,201400,7440782490,8700,8700,8700,8700,0
20241224,201300,7440782490,8700,8700,8700,8700,0
20241224,201200,7440782490,8700,8700,8700,8700,0
20241224,201100,7440782490,8700,8700,8700,8700,0
20241224,201000,7440782490,8700,8700,8700,8700,0
20241224,200900,7440782490,8700,8700,8700,8700,0
20241224,200800,7440782490,8700,8700,8700,8700,0
20241224,200700,7440782490,8700,8700,8700,8700,0
20241224,200600,7440782490,8700,8700,8700,8700,0
20241224,200500,7440782490,8700,8700,8700,8700,0
20241224,200400,7440782490,8700,8700,8700,8700,0
20241224,200300,7440782490,8700,8700,8700,8700,0
20241224,200200,7440782490,8700,8700,8700,8700,0
20241224,200100,7440782490,8700,8700,8700,8700,0
20241224,200000,7440782490,8700,8700,8700,8700,0
20241224,195900,7440782490,8700,8700,8700,8700,0
20241224,195800,7440782490,8700,8700,8700,8700,0
20241224,195700,7440782490,8700,8700,8700,8700,0
20241224,195600,7440782490,8700,8700,8700,8700,0
20241224,195500,7440782490,8700,8700,8700,8700,0
20241224,195400,7440782490,8700,8700,8700,8700,0
20241224,195300,7440782490,8700,8700,8700,8700,0
20241224,195200,7440782490,8700,8700,8700,8700,0
20241224,195100,7440782490,8700,8700,8700,8700,0
20241224,195000,7440782490,8700,8700,8700,8700,0
20241224,194900,7440782490,8700,8700,8700,8700,11775
20241224,194800,7440782490,8700,8700,8700,8700,0
20241224,194700,7440782490,8700,8700,8700,8700,0
20241224,194600,7440782490,8700,8700,8700,8700,0
20241224,194500,7440782490,8700,8700,8700,8700,0
20241224,194400,7440782490,8700,8700,8700,8700,0
20241224,194300,7440782490,8700,8700,8700,8700,0
20241224,194200,7440782490,8700,8700,8700,8700,0
20241224,194100,7440782490,8700,8700,8700,8700,0
20241224,194000,7440782490,8700,8700,8700,8700,0
20241224,193900,7440782490,8700,8700,8700,8700,0
20241224,193800,7440782490,8700,8700,8700,8700,0
20241224,193700,7440782490,8700,8700,8700,8700,0
20241224,193600,7440782490,8700,8700,8700,8700,0
20241224,193500,7440782490,8700,8700,8700,8700,0
20241224,193400,7440782490,8700,8700,8700,8700,0
20241224,193300,7440782490,8700,8700,8700,8700,0
20241224,193200,7440782490,8700,8700,8700,8700,0
20241224,193100,7440782490,8700,8700,8700,8700,0
20241224,193000,7440782490,8700,8700,8700,8700,0
20241224,192900,7440782490,8700,8700,8700,8700,0
20241224,192800,7440782490,8700,8700,8700,8700,0
20241224,192700,7440782490,8700,8700,8700,8700,0
20241224,192600,7440782490,8700,8700,8700,8700,0
20241224,192500,7440782490,8700,8700,8700,8700,0
20241224,192400,7440782490,8700,8700,8700,8700,0
20241224,192300,7440782490,8700,8700,8700,8700,0
20241224,192200,7440782490,8700,8700,8700,8700,0
20241224,192100,7440782490,8700,8700,8700,8700,0
20241224,192000,7440782490,8700,8700,8700,8700,0
20241224,191900,7440782490,8700,8700,8700,8700,11775
20241224,191800,7440782490,8700,8700,8700,8700,0
20241224,191700,7440782490,8700,8700,8700,8700,0
20241224,191600,7440782490,8700,8700,8700,8700,0
20241224,191500,7440782490,8700,8700,8700,8700,0
20241224,191400,7440782490,8700,8700,8700,8700,0
20241224,191300,7440782490,8700,8700,8700,8700,0
20241224,191200,7440782490,8700,8700,8700,8700,0
20241224,191100,7440782490,8700,8700,8700,8700,0
20241224,191000,7440782490,8700,8700,8700,8700,0
20241224,190900,7440782490,8700,8700,8700,8700,0
20241224,190800,7440782490,8700,8700,8700,8700,0
20241224,190700,7440782490,8700,8700,8700,8700,0
20241224,190600,7440782490,8700,8700,8700,8700,0
20241224,190500,7440782490,8700,8700,8700,8700,0
20241224,190400,7440782490,8700,8700,8700,8700,0
20241224,190300,7440782490,8700,8700,8700,8700,0
20241224,190200,7440782490,8700,8700,8700,8700,0
20241224,190100,7440782490,8700,8700,8700,8700,0
20241224,190000,7440782490,8700,8700,8700,8700,0
20241224,185900,7440782490,8700,8700,8700,8700,0
20241224,185800,7440782490,8700,8700,8700,8700,0
20241224,185700,7440782490,8700,8700,8700,8700,0
20241224,185600,7440782490,8700,8700,8700,8700,0
20241224,185500,7440782490,8700,8700,8700,8700,0
20241224,185400,7440782490,8700,8700,8700,8700,0
20241224,185300,7440782490,8700,8700,8700,8700,0
20241224,185200,7440782490,8700,8700,8700,8700,0
20241224,185100,7440782490,8700,8700,8700,8700,0
20241224,185000,7440782490,8700,8700,8700,8700,0
20241224,184900,7440782490,8700,8700,8700,8700,11775
20241224,184800,7440782490,8700,8700,8700,8700,0
20241224,184700,7440782490,8700,8700,8700,8700,0
20241224,184600,7440782490,8700,8700,8700,8700,0
20241224,184500,7440782490,8700,8700,8700,8700,0
20241224,184400,7440782490,8700,8700,8700,8700,0
20241224,184300,7440782490,8700,8700,8700,8700,0
20241224,184200,7440782490,8700,8700,8700,8700,0
20241224,184100,7440782490,8700,8700,8700,8700,0
20241224,184000,7440782490,8700,8700,8700,8700,0
20241224,183900,7440782490,8700,8700,8700,8700,0
20241224,183800,7440782490,8700,8700,8700,8700,0
20241224,183700,7440782490,8700,8700,8700,8700,0
20241224,183600,7440782490,8700,8700,8700,8700,0
20241224,183500,7440782490,8700,8700,8700,8700,0
20241224,183400,7440782490,8700,8700,8700,8700,0
20241224,183300,7440782490,8700,8700,8700,8700,0
20241224,183200,7440782490,8700,8700,8700,8700,0
20241224,183100,7440782490,8700,8700,8700,8700,0
20241224,183000,7440782490,8700,8700,8700,8700,0
20241224,182900,7440782490,8700,8700,8700,8700,0
20241224,182800,7440782490,8700,8700,8700,8700,0
20241224,182700,7440782490,8700,8700,8700,8700,0
20241224,182600,7440782490,8700,8700,8700,8700,0
20241224,182500,7440782490,8700,8700,8700,8700,0
20241224,182400,7440782490,8700,8700,8700,8700,0
20241224,182300,7440782490,8700,8700,8700,8700,0
20241224,182200,7440782490,8700,8700,8700,8700,0
20241224,182100,7440782490,8700,8700,8700,8700,0
20241224,182000,7440782490,8700,8700,8700,8700,0
20241224,181900,7440782490,8700,8700,8700,8700,11775
20241224,181800,7440782490,8700,8700,8700,8700,0
20241224,181700,7440782490,8700,8700,8700,8700,0
20241224,181600,7440782490,8700,8700,8700,8700,0
20241224,181500,7440782490,8700,8700,8700,8700,0
20241224,181400,7440782490,8700,8700,8700,8700,0
20241224,181300,7440782490,8700,8700,8700,8700,0
20241224,181200,7440782490,8700,8700,8700,8700,0
20241224,181100,7440782490,8700,8700,8700,8700,0
20241224,181000,7440782490,8700,8700,8700,8700,0
20241224,180900,7440782490,8700,8700,8700,8700,0
20241224,180800,7440782490,8700,8700,8700,8700,0
20241224,180700,7440782490,8700,8700,8700,8700,0
20241224,180600,7440782490,8700,8700,8700,8700,0
20241224,180500,7440782490,8700,8700,8700,8700,0
20241224,180400,7440782490,8700,8700,8700,8700,0
20241224,180300,7440782490,8700,8700,8700,8700,0
20241224,180200,7440782490,8700,8700,8700,8700,0
20241224,180100,7440782490,8700,8700,8700,8700,0
20241224,180000,7440782490,8700,8700,8700,8700,0
20241224,175900,7440782490,8700,8700,8700,8700,0
20241224,175800,7440782490,8700,8700,8700,8700,0
20241224,175700,7440782490,8700,8700,8700,8700,0
20241224,175600,7440782490,8700,8700,8700,8700,0
20241224,175500,7440782490,8700,8700,8700,8700,0
20241224,175400,7440782490,8700,8700,8700,8700,0
20241224,175300,7440782490,8700,8700,8700,8700,0
20241224,175200,7440782490,8700,8700,8700,8700,0
20241224,175100,7440782490,8700,8700,8700,8700,0
20241224,175000,7440782490,8700,8700,8700,8700,0
20241224,174900,7440782490,8700,8700,8700,8700,11775
20241224,174800,7440782490,8700,8700,8700,8700,0
20241224,174700,7440782490,8700,8700,8700,8700,0
20241224,174600,7440782490,8700,8700,8700,8700,0
20241224,174500,7440782490,8700,8700,8700,8700,0
20241224,174400,7440782490,8700,8700,8700,8700,0
20241224,174300,7440782490,8700,8700,8700,8700,0
20241224,174200,7440782490,8700,8700,8700,8700,0
20241224,174100,7440782490,8700,8700,8700,8700,0
20241224,174000,7440782490,8700,8700,8700,8700,0
20241224,173900,7440782490,8700,8700,8700,8700,0
20241224,173800,7440782490,8700,8700,8700,8700,0
20241224,173700,7440782490,8700,8700,8700,8700,0
20241224,173600,7440782490,8700,8700,8700,8700,0
20241224,173500,7440782490,8700,8700,8700,8700,0
20241224,173400,7440782490,8700,8700,8700,8700,0
20241224,173300,7440782490,8700,8700,8700,8700,0
20241224,173200,7440782490,8700,8700,8700,8700,0
20241224,173100,7440782490,8700,8700,8700,8700,0
20241224,173000,7440782490,8700,8700,8700,8700,0
20241224,172900,7440782490,8700,8700,8700,8700,0
20241224,172800,7440782490,8700,8700,8700,8700,0
20241224,172700,7440782490,8700,8700,8700,8700,0
20241224,172600,7440782490,8700,8700,8700,8700,0
20241224,172500,7440782490,8700,8700,8700,8700,0
20241224,172400,7440782490,8700,8700,8700,8700,0
20241224,172300,7440782490,8700,8700,8700,8700,0
20241224,172200,7440782490,8700,8700,8700,8700,0
20241224,172100,7440782490,8700,8700,8700,8700,0
20241224,172000,7440782490,8700,8700,8700,8700,0
20241224,171900,7440782490,8700,8700,8700,8700,11775
20241224,171800,7440782490,8700,8700,8700,8700,0
20241224,171700,7440782490,8700,8700,8700,8700,0
20241224,171600,7440782490,8700,8700,8700,8700,0
20241224,171500,7440782490,8700,8700,8700,8700,0
20241224,171400,7440782490,8700,8700,8700,8700,0
20241224,171300,7440782490,8700,8700,8700,8700,0
20241224,171200,7440782490,8700,8700,8700,8700,0
20241224,171100,7440782490,8700,8700,8700,8700,0
20241224,171000,7440782490,8700,8700,8700,8700,0
20241224,170900,7440782490,8700,8700,8700,8700,0
20241224,170800,7440782490,8700,8700,8700,8700,0
20241224,170700,7440782490,8700,8700,8700,8700,0
20241224,170600,7440782490,8700,8700,8700,8700,0
20241224,170500,7440782490,8700,8700,8700,8700,0
20241224,170400,7440782490,8700,8700,8700,8700,0
20241224,170300,7440782490,8700,8700,8700,8700,0
20241224,170200,7440782490,8700,8700,8700,8700,0
20241224,170100,7440782490,8700,8700,8700,8700,0
20241224,170000,7440782490,8700,8700,8700,8700,0
20241224,165900,7440782490,8700,8700,8700,8700,0
20241224,165800,7440782490,8700,8700,8700,8700,0
20241224,165700,7440782490,8700,8700,8700,8700,0
20241224,165600,7440782490,8700,8700,8700,8700,0
20241224,165500,7440782490,8700,8700,8700,8700,0
20241224,165400,7440782490,8700,8700,8700,8700,0
20241224,165300,7440782490,8700,8700,8700,8700,0
20241224,165200,7440782490,8700,8700,8700,8700,0
20241224,165100,7440782490,8700,8700,8700,8700,0
20241224,165000,7440782490,8700,8700,8700,8700,0
20241224,164900,7440782490,8700,8700,8700,8700,11775
20241224,164800,7440782490,8700,8700,8700,8700,0
20241224,164700,7440782490,8700,8700,8700,8700,0
20241224,164600,7440782490,8700,8700,8700,8700,0
20241224,164500,7440782490,8700,8700,8700,8700,0
20241224,164400,7440782490,8700,8700,8700,8700,0
20241224,164300,7440782490,8700,8700,8700,8700,0
20241224,164200,7440782490,8700,8700,8700,8700,0
20241224,164100,7440782490,8700,8700,8700,8700,0
20241224,164000,7440782490,8700,8700,8700,8700,0
20241224,163900,7440782490,8700,8700,8700,8700,0
20241224,163800,7440782490,8700,8700,8700,8700,0
20241224,163700,7440782490,8700,8700,8700,8700,0
20241224,163600,7440782490,8700,8700,8700,8700,0
20241224,163500,7440782490,8700,8700,8700,8700,0
20241224,163400,7440782490,8700,8700,8700,8700,0
20241224,163300,7440782490,8700,8700,8700,8700,0
20241224,163200,7440782490,8700,8700,8700,8700,0
20241224,163100,7440782490,8700,8700,8700,8700,0
20241224,163000,7440782490,8700,8700,8700,8700,0
20241224,162900,7440782490,8700,8700,8700,8700,0
20241224,162800,7440782490,8700,8700,8700,8700,0
20241224,162700,7440782490,8700,8700,8700,8700,0
20241224,162600,7440782490,8700,8700,8700,8700,0
20241224,162500,7440782490,8700,8700,8700,8700,0
20241224,162400,7440782490,8700,8700,8700,8700,0
20241224,162300,7440782490,8700,8700,8700,8700,0
20241224,162200,7440782490,8700,8700,8700,8700,0
20241224,162100,7440782490,8700,8700,8700,8700,0
20241224,162000,7440782490,8700,8700,8700,8700,0
20241224,161900,7440782490,8700,8700,8700,8700,11775
20241224,161800,7440782490,8700,8700,8700,8700,0
20241224,161700,7440782490,8700,8700,8700,8700,0
20241224,161600,7440782490,8700,8700,8700,8700,0
20241224,161500,7440782490,8700,8700,8700,8700,0
20241224,161400,7440782490,8700,8700,8700,8700,0
20241224,161300,7440782490,8700,8700,8700,8700,0
20241224,161200,7440782490,8700,8700,8700,8700,0
20241224,161100,7440782490,8700,8700,8700,8700,0
20241224,161000,7440782490,8700,8700,8700,8700,0
20241224,160900,7440782490,8700,8700,8700,8700,0
20241224,160800,7440782490,8700,8700,8700,8700,0
20241224,160700,7440782490,8700,8700,8700,8700,0
20241224,160600,7440782490,8700,8700,8700,8700,0
20241224,160500,7440782490,8700,8700,8700,8700,0
20241224,160400,7440782490,8700,8700,8700,8700,0
20241224,160300,7440782490,8700,8700,8700,8700,0
20241224,160200,7440782490,8700,8700,8700,8700,0
20241224,160100,7440782490,8700,8700,8700,8700,0
20241224,160000,7440782490,8700,8700,8700,8700,0
20241224,155900,7440782490,8700,8700,8700,8700,0
20241224,155800,7440782490,8700,8700,8700,8700,0
20241224,155700,7440782490,8700,8700,8700,8700,0
20241224,155600,7440782490,8700,8700,8700,8700,0
20241224,155500,7440782490,8700,8700,8700,8700,0
20241224,155400,7440782490,8700,8700,8700,8700,0
20241224,155300,7440782490,8700,8700,8700,8700,0
20241224,155200,7440782490,8700,8700,8700,8700,0
20241224,155100,7440782490,8700,8700,8700,8700,0
20241224,155000,7440782490,8700,8700,8700,8700,0
20241224,154900,7440782490,8700,8700,8700,8700,11775
20241224,154800,7440782490,8700,8700,8700,8700,0
20241224,154700,7440782490,8700,8700,8700,8700,0
20241224,154600,7440782490,8700,8700,8700,8700,0
20241224,154500,7440782490,8700,8700,8700,8700,0
20241224,154400,7440782490,8700,8700,8700,8700,0
20241224,154300,7440782490,8700,8700,8700,8700,0
20241224,154200,7440782490,8700,8700,8700,8700,0
20241224,154100,7440782490,8700,8700,8700,8700,0
20241224,154000,7440782490,8700,8700,8700,8700,0
20241224,153900,7440782490,8700,8700,8700,8700,0
20241224,153800,7440782490,8700,8700,8700,8700,0
20241224,153700,7440782490,8700,8700,8700,8700,0
20241224,153600,7440782490,8700,8700,8700,8700,0
20241224,153500,7440782490,8700,8700,8700,8700,0
20241224,153400,7440782490,8700,8700,8700,8700,0
20241224,153300,7440782490,8700,8700,8700,8700,0
20241224,153200,7440782490,8700,8700,8700,8700,0
20241224,153100,7440782490,8700,8700,8700,8700,0
20241224,153000,7440782490,8700,8700,8700,8700,11775
20241224,152900,7338339990,8700,8700,8700,8700,0
20241224,152800,7338339990,8700,8700,8700,8700,0
20241224,152700,7338339990,8700,8700,8700,8700,0
20241224,152600,7338339990,8700,8700,8700,8700,0
20241224,152500,7338339990,8700,8700,8700,8700,0
20241224,152400,7338339990,8700,8700,8700,8700,0
20241224,152300,7338339990,8700,8700,8700,8700,0
20241224,152200,7338339990,8700,8700,8700,8700,0
20241224,152100,7338339990,8700,8700,8700,8700,0
20241224,152000,7338339990,8700,8700,8700,8700,0
20241224,151900,7338339990,8700,8710,8720,8680,3178
20241224,151800,7310699950,8720,8740,8740,8700,615
20241224,151700,7305340650,8740,8740,8740,8710,2667
20241224,151600,7282094010,8740,8760,8760,8740,809
20241224,151500,7275015980,8760,8770,8770,8750,650
20241224,151400,7269326560,8770,8750,8770,8740,755
20241224,151300,7262725020,8770,8770,8770,8770,47
20241224,151200,7262312830,8770,8750,8770,8750,238
20241224,151100,7260228920,8750,8720,8750,8710,717
20241224,151000,7253967870,8720,8730,8730,8690,27
20241224,150900,7253732280,8680,8720,8730,8680,3398
20241224,150800,7224120560,8710,8720,8720,8710,796
20241224,150700,7217181940,8720,8730,8730,8700,2944
20241224,150600,7191559930,8730,8690,8740,8690,298
20241224,150500,7188964560,8690,8770,8770,8690,6120
20241224,150400,7135611630,8770,8770,8770,8760,254
20241224,150300,7133386270,8770,8760,8770,8760,134
20241224,150200,7132212100,8770,8790,8790,8760,1193
20241224,150100,7121756940,8780,8770,8810,8760,415
20241224,150000,7118115600,8770,8780,8790,8770,50
20241224,145900,7117676480,8780,8760,8780,8760,948
20241224,145800,7109367340,8760,8750,8770,8750,1518
20241224,145700,7096071120,8760,8750,8770,8750,411
20241224,145600,7092469170,8750,8800,8810,8750,2118
20241224,145500,7073907750,8780,8770,8780,8760,970
20241224,145400,7065405430,8770,8820,8820,8770,7764
20241224,145300,6997102930,8830,8830,8830,8820,977
20241224,145200,6988482700,8830,8830,8840,8830,2135
20241224,145100,6969629050,8830,8840,8840,8830,934
20241224,145000,6961373880,8830,8840,8840,8830,2258
20241224,144900,6941413700,8840,8830,8840,8830,1184
20241224,144800,6930948220,8830,8830,8830,8820,250
20241224,144700,6928741700,8820,8840,8840,8820,825
20241224,144600,6921457560,8830,8840,8850,8830,1217
20241224,144500,6910704480,8840,8850,8850,8840,253
20241224,144400,6908466090,8850,8840,8850,8840,268
20241224,144300,6906096560,8840,8850,8850,8840,358
20241224,144200,6902928660,8840,8840,8840,8830,249
20241224,144100,6900728220,8840,8830,8850,8830,389
20241224,144000,6897290310,8830,8840,8840,8830,170
20241224,143900,6895788100,8840,8830,8840,8830,296
20241224,143800,6893174380,8830,8830,8830,8820,178
20241224,143700,6891603350,8830,8830,8830,8820,79
20241224,143600,6890906300,8840,8810,8840,8810,390
20241224,143500,6887464740,8810,8830,8830,8810,222
20241224,143400,6885505480,8810,8850,8850,8810,1125
20241224,143300,6875580550,8840,8840,8840,8810,1417
20241224,143200,6863058090,8820,8820,8830,8810,972
20241224,143100,6854485690,8820,8840,8840,8810,4371
20241224,143000,6815931670,8860,8880,8880,8860,318
20241224,142900,6813110930,8880,8890,8890,8860,287
20241224,142800,6810562230,8890,8820,8890,8820,7889
20241224,142700,6740656970,8820,8850,8850,8820,1364
20241224,142600,6728618580,8850,8850,8860,8820,793
20241224,142500,6721607670,8860,8880,8900,8850,2296
20241224,142400,6701217240,8890,8920,8940,8880,3609
20241224,142300,6669134340,8920,8830,8920,8830,32407
20241224,142200,6381433460,8830,8800,8830,8800,10596
20241224,142100,6288017230,8790,8800,8800,8790,878
20241224,142000,6280291550,8800,8790,8800,8790,592
20241224,141900,6275085580,8790,8800,8810,8790,1219
20241224,141800,6264354200,8800,8780,8800,8780,1122
20241224,141700,6254481570,8770,8790,8790,8760,338
20241224,141600,6251513380,8790,8770,8790,8770,425
20241224,141500,6247780040,8780,8780,8780,8780,84
20241224,141400,6247042520,8780,8770,8780,8760,2385
20241224,141300,6226115030,8780,8770,8780,8760,1161
20241224,141200,6215932120,8780,8770,8780,8770,341
20241224,141100,6212938740,8770,8770,8790,8770,4782
20241224,141000,6170958820,8770,8760,8770,8760,1529
20241224,140900,6157550740,8760,8740,8770,8740,2301
20241224,140800,6137380170,8740,8740,8740,8730,370
20241224,140700,6134148270,8740,8720,8740,8720,424
20241224,140600,6130445530,8710,8720,8730,8710,879
20241224,140500,6122783470,8720,8720,8730,8720,372
20241224,140400,6119538390,8730,8740,8740,8730,1477
20241224,140300,6106640100,8740,8730,8740,8730,2888
20241224,140200,6081426770,8730,8720,8730,8710,1234
20241224,140100,6070661460,8710,8670,8710,8670,8725
20241224,140000,5994694530,8670,8620,8670,8610,3278
20241224,135900,5966409520,8660,8650,8660,8620,2136
20241224,135800,5947969200,8660,8640,8660,8640,288
20241224,135700,5945479190,8640,8630,8650,8630,290
20241224,135600,5942973820,8630,8620,8630,8610,558
20241224,135500,5938165010,8620,8650,8650,8610,3308
20241224,135400,5909589320,8660,8670,8670,8660,1182
20241224,135300,5899350960,8670,8680,8680,8670,37
20241224,135200,5899029950,8680,8680,8680,8680,681
20241224,135100,5893118870,8670,8660,8680,8660,1081
20241224,135000,5883757010,8650,8640,8660,8640,664
20241224,134900,5878009620,8640,8640,8650,8640,1611
20241224,134800,5864089820,8640,8610,8640,8600,2581
20241224,134700,5841832610,8640,8620,8640,8620,3265
20241224,134600,5813627990,8620,8620,8620,8600,176
20241224,134500,5812110950,8620,8600,8620,8600,349
20241224,134400,5809106190,8570,8560,8600,8560,955
20241224,134300,5800908880,8560,8600,8600,8560,5593
20241224,134200,5752982830,8600,8590,8600,8590,313
20241224,134100,5750293860,8590,8600,8600,8570,4653
20241224,134000,5710337650,8570,8660,8660,8560,24044
20241224,133900,5503247200,8660,8660,8660,8650,2269
20241224,133800,5483614810,8660,8690,8700,8650,8094
20241224,133700,5413562620,8680,8680,8680,8670,3715
20241224,133600,5381346220,8680,8690,8690,8680,913
20241224,133500,5373419850,8690,8680,8690,8680,2664
20241224,133400,5350295720,8680,8680,8690,8680,5910
20241224,133300,5298996870,8690,8710,8710,8690,12072
20241224,133200,5194073600,8710,8710,8710,8700,161
20241224,133100,5192671300,8710,8690,8710,8690,124
20241224,133000,5191593200,8690,8690,8720,8690,168
20241224,132900,5190133190,8690,8690,8690,8690,1121
20241224,132800,5180391700,8690,8700,8700,8690,4562
20241224,132700,5140747430,8690,8730,8730,8690,10437
20241224,132600,5049920790,8730,8730,8730,8730,50
20241224,132500,5049484290,8740,8740,8740,8740,31
20241224,132400,5049213350,8740,8730,8760,8730,163
20241224,132300,5047789370,8740,8720,8740,8720,1354
20241224,132200,5035982430,8730,8740,8740,8730,2468
20241224,132100,5014414230,8760,8760,8760,8740,324
20241224,132000,5011579430,8760,8760,8760,8740,539
20241224,131900,5006861790,8740,8760,8760,8740,2097
20241224,131800,4988507610,8760,8750,8780,8750,402
20241224,131700,4984986080,8780,8780,8780,8760,497
20241224,131600,4980632320,8760,8770,8780,8760,352
20241224,131500,4977545320,8770,8770,8770,8770,63
20241224,131400,4976992810,8770,8770,8770,8770,54
20241224,131300,4976519230,8780,8780,8780,8780,100
20241224,131200,4975641230,8770,8770,8770,8770,19
20241224,131100,4975474600,8780,8780,8780,8780,152
20241224,131000,4974140040,8780,8780,8780,8780,251
20241224,130900,4971936260,8780,8780,8780,8780,0
20241224,130800,4971936260,8780,8770,8780,8760,1409
20241224,130700,4959593090,8760,8770,8770,8760,154
20241224,130600,4958242520,8770,8770,8770,8770,0
20241224,130500,4958242520,8770,8770,8770,8770,300
20241224,130400,4955611520,8770,8780,8780,8770,354
20241224,130300,4952506820,8780,8790,8790,8780,304
20241224,130200,4949836700,8790,8780,8790,8780,260
20241224,130100,4947552900,8780,8780,8780,8750,8071
20241224,130000,4876882050,8790,8790,8790,8790,0
20241224,125900,4876882050,8790,8790,8790,8790,107
20241224,125800,4875941520,8800,8790,8800,8790,1001
20241224,125700,4867142630,8790,8790,8790,8790,55
20241224,125600,4866659180,8790,8790,8790,8790,0
20241224,125500,4866659180,8790,8790,8790,8770,838
20241224,125400,4859297650,8790,8800,8800,8790,320
20241224,125300,4856484820,8800,8800,8800,8800,40
20241224,125200,4856132820,8800,8800,8800,8800,25
20241224,125100,4855912820,8800,8800,8800,8790,151
20241224,125000,4854585020,8800,8800,8800,8800,97
20241224,124900,4853731420,8800,8790,8800,8790,40
20241224,124800,4853379640,8800,8800,8800,8800,922
20241224,124700,4845266040,8800,8790,8800,8790,112
20241224,124600,4844281520,8790,8790,8790,8790,139
20241224,124500,4843059710,8790,8790,8790,8790,53
20241224,124400,4842593840,8800,8800,8800,8800,5
20241224,124300,4842549840,8800,8780,8800,8720,9990
20241224,124200,4755030990,8770,8770,8770,8770,1
20241224,124100,4755022220,8760,8770,8770,8760,44
20241224,124000,4754636740,8770,8770,8770,8770,5
20241224,123900,4754592890,8750,8760,8760,8750,3100
20241224,123800,4727466440,8760,8760,8760,8760,157
20241224,123700,4726091120,8770,8770,8770,8770,10
20241224,123600,4726003420,8760,8760,8760,8760,10
20241224,123500,4725915820,8760,8760,8760,8760,262
20241224,123400,4723620700,8760,8760,8760,8760,102
20241224,123300,4722727180,8790,8780,8790,8780,4
20241224,123200,4722692050,8780,8780,8780,8780,501
20241224,123100,4718293270,8750,8750,8750,8750,7
20241224,123000,4718232020,8780,8780,8780,8780,1
20241224,122900,4718223240,8780,8780,8780,8780,10
20241224,122800,4718135440,8780,8780,8780,8780,101
20241224,122700,4717248660,8790,8750,8790,8750,184
20241224,122600,4715633620,8790,8730,8790,8730,221
20241224,122500,4713693790,8780,8740,8780,8740,1100
20241224,122400,4704076490,8730,8730,8730,8730,300
20241224,122300,4701457490,8730,8730,8730,8730,0
20241224,122200,4701457490,8730,8730,8730,8730,0
20241224,122100,4701457490,8730,8740,8740,8730,3146
20241224,122000,4673982480,8740,8750,8750,8740,1000
20241224,121900,4665237320,8750,8750,8750,8750,112
20241224,121800,4664257320,8750,8750,8750,8750,30
20241224,121700,4663994820,8750,8760,8770,8750,334
20241224,121600,4661070130,8750,8770,8770,8750,644
20241224,121500,4655428250,8770,8770,8770,8770,166
20241224,121400,4653972430,8760,8760,8770,8760,250
20241224,121300,4651780300,8770,8770,8770,8770,0
20241224,121200,4651780300,8770,8770,8770,8770,20
20241224,121100,4651604900,8760,8770,8770,8760,471
20241224,121000,4647477850,8780,8790,8790,8770,948
20241224,120900,4639157120,8790,8790,8790,8790,1
20241224,120800,4639148330,8790,8800,8810,8790,2489
20241224,120700,4617245120,8800,8780,8800,8780,3399
20241224,120600,4587363570,8790,8760,8790,8760,10124
20241224,120500,4498525930,8760,8750,8760,8740,1020
20241224,120400,4489599580,8750,8750,8750,8750,5
20241224,120300,4489555830,8750,8750,8750,8750,450
20241224,120200,4485618330,8740,8750,8750,8740,108
20241224,120100,4484674330,8750,8750,8750,8750,29
20241224,120000,4484420580,8750,8750,8750,8750,20
20241224,115900,4484245580,8750,8750,8760,8720,481
20241224,115800,4480036370,8770,8700,8770,8690,4650
20241224,115700,4439541530,8690,8710,8720,8690,2042
20241224,115600,4421768980,8700,8710,8710,8700,716
20241224,115500,4415538860,8700,8720,8720,8700,3005
20241224,115400,4389377390,8710,8730,8730,8710,2595
20241224,115300,4366770490,8730,8740,8740,8720,2712
20241224,115200,4343103630,8740,8740,8740,8740,225
20241224,115100,4341137130,8710,8710,8730,8710,252
20241224,115000,4338942190,8700,8710,8710,8700,600
20241224,114900,4333719770,8700,8740,8740,8700,8460
20241224,114800,4260024780,8730,8740,8740,8730,2619
20241224,114700,4237136320,8740,8780,8780,8740,2536
20241224,114600,4214939160,8760,8760,8760,8760,0
20241224,114500,4214939160,8760,8760,8760,8760,0
20241224,114400,4214939160,8760,8780,8780,8760,14
20241224,114300,4214816500,8750,8750,8750,8750,225
20241224,114200,4212847750,8750,8760,8760,8750,2982
20241224,114100,4186745710,8800,8800,8800,8800,10
20241224,114000,4186657710,8760,8760,8760,8760,80
20241224,113900,4185956910,8760,8770,8770,8760,2303
20241224,113800,4165761850,8800,8780,8800,8760,4001
20241224,113700,4130692950,8770,8770,8770,8770,11
20241224,113600,4130596480,8770,8760,8770,8760,1796
20241224,113500,4114850640,8760,8770,8770,8760,78
20241224,113400,4114167130,8760,8770,8770,8760,851
20241224,113300,4106712350,8770,8780,8780,8770,2687
20241224,113200,4083147240,8770,8770,8770,8770,10
20241224,113100,4083059540,8770,8790,8800,8770,3339
20241224,113000,4053761320,8790,8810,8810,8790,1034
20241224,112900,4044660850,8800,8800,8810,8800,4621
20241224,112800,4003988570,8800,8790,8800,8790,24
20241224,112700,4003777470,8790,8790,8800,8790,71
20241224,112600,4003153370,8800,8790,8800,8790,152
20241224,112500,4001817220,8790,8800,8800,8790,45
20241224,112400,4001421270,8800,8790,8800,8790,263
20241224,112300,3999109370,8800,8800,8800,8780,461
20241224,112200,3995058720,8800,8790,8800,8790,132
20241224,112100,3993898420,8800,8780,8800,8780,6457
20241224,112000,3937151390,8780,8770,8780,8760,3220
20241224,111900,3908882820,8770,8770,8770,8760,122
20241224,111800,3907814020,8770,8760,8780,8760,434
20241224,111700,3904009690,8760,8760,8760,8760,226
20241224,111600,3902029930,8770,8770,8780,8770,259
20241224,111500,3899758090,8770,8730,8770,8730,854
20241224,111400,3892283740,8730,8700,8730,8700,1208
20241224,111300,3881769620,8700,8790,8790,8690,4984
20241224,111200,3838352050,8790,8690,8820,8690,6795
20241224,111100,3778724030,8690,8760,8760,8690,16771
20241224,111000,3632455980,8760,8830,8830,8760,5274
20241224,110900,3586189100,8810,8830,8830,8810,300
20241224,110800,3583544010,8840,8840,8840,8840,11
20241224,110700,3583446770,8840,8810,8840,8810,2760
20241224,110600,3559094660,8790,8800,8810,8790,267
20241224,110500,3556746290,8790,8800,8850,8780,1221
20241224,110400,3546012510,8780,8850,8870,8780,2524
20241224,110300,3523760820,8830,8820,8830,8820,5099
20241224,110200,3478739600,8830,8810,8850,8800,3623
20241224,110100,3446852670,8820,8800,8820,8770,2083
20241224,110000,3428541870,8800,8820,8860,8790,4142
20241224,105900,3392092860,8860,8790,8860,8790,1153
20241224,105800,3381944270,8770,8820,8820,8770,8557
20241224,105700,3306763350,8860,8830,8870,8810,2761
20241224,105600,3282414830,8880,8880,8880,8850,2618
20241224,105500,3259179670,8880,8840,8880,8830,10192
20241224,105400,3168884960,8830,8850,8850,8830,492
20241224,105300,3164538540,8850,8850,8850,8830,575
20241224,105200,3159453090,8850,8800,8860,8800,4674
20241224,105100,3118139370,8800,8820,8840,8790,3112
20241224,105000,3090696000,8840,8770,8870,8770,13049
20241224,104900,2975964610,8770,8770,8810,8760,14841
20241224,104800,2845600550,8770,8900,8900,8730,16070
20241224,104700,2704536510,8900,8870,8900,8850,4131
20241224,104600,2667891940,8860,8860,8870,8850,1421
20241224,104500,2655301670,8860,8860,8860,8830,3427
20241224,104400,2625029510,8830,8860,8860,8820,5141
20241224,104300,2579603620,8850,8860,8870,8850,1211
20241224,104200,2568884550,8870,8870,8880,8850,8851
20241224,104100,2490494840,8860,8940,8940,8860,14416
20241224,104000,2362119960,8940,8960,8960,8940,9112
20241224,103900,2280595980,8970,9000,9000,8970,5807
20241224,103800,2228454220,9000,8990,9000,8990,936
20241224,103700,2220034330,8990,9050,9050,8990,3112
20241224,103600,2192029210,9000,9030,9050,9000,10064
20241224,103500,2101433100,9030,9030,9030,9020,186
20241224,103400,2099753560,9030,9000,9030,9000,80
20241224,103300,2099033470,8990,8990,9030,8990,874
20241224,103200,2091176160,8980,8990,9030,8980,5665
20241224,103100,2040241010,9010,9030,9030,8990,19158
20241224,103000,1867714040,9030,9030,9030,9030,1592
20241224,102900,1853338280,9060,9060,9060,9040,413
20241224,102800,1849604300,9060,9090,9090,9040,2932
20241224,102700,1823084570,9060,9080,9100,9050,1556
20241224,102600,1808995920,9080,9060,9130,9060,133
20241224,102500,1807789880,9060,9110,9110,9060,919
20241224,102400,1799459820,9080,9070,9110,9070,2207
20241224,102300,1779415250,9060,9090,9090,9060,3166
20241224,102200,1750668450,9090,9130,9130,9090,756
20241224,102100,1743789280,9100,9080,9100,9080,837
20241224,102000,1736173080,9050,9050,9050,9050,0
20241224,101900,1736173080,9050,9050,9080,9030,2459
20241224,101800,1713892160,9050,9060,9070,9040,411
20241224,101700,1710167450,9060,9030,9060,9020,2691
20241224,101600,1685868330,9020,9090,9090,9020,8708
20241224,101500,1607024850,9090,9120,9120,9090,3444
20241224,101400,1575686970,9140,9110,9140,9090,10348
20241224,101300,1481507520,9110,9130,9130,9100,2588
20241224,101200,1457925700,9130,9130,9130,9130,210
20241224,101100,1456008400,9130,9130,9130,9130,847
20241224,101000,1448275290,9130,9130,9130,9130,0
20241224,100900,1448275290,9130,9150,9150,9130,381
20241224,100800,1444793970,9150,9140,9150,9140,754
20241224,100700,1437898650,9140,9150,9150,9140,302
20241224,100600,1435135590,9150,9120,9160,9120,829
20241224,100500,1427570140,9130,9120,9130,9120,732
20241224,100400,1420893310,9120,9120,9120,9110,81
20241224,100300,1420155230,9080,9150,9160,9080,9147
20241224,100200,1336834570,9170,9170,9170,9150,365
20241224,100100,1333494690,9150,9140,9150,9140,51
20241224,100000,1333028420,9170,9190,9190,9130,4946
20241224,095900,1287717560,9190,9190,9190,9190,1833
20241224,095800,1270872290,9190,9210,9220,9180,18932
20241224,095700,1096882710,9220,9200,9220,9200,673
20241224,095600,1090691070,9230,9230,9230,9200,1520
20241224,095500,1076686980,9230,9210,9260,9210,82
20241224,095400,1075930570,9210,9230,9230,9200,2525
20241224,095300,1052661340,9230,9270,9270,9230,9208
20241224,095200,967511860,9260,9260,9260,9260,0
20241224,095100,967511860,9260,9270,9310,9260,1345
20241224,095000,955049130,9270,9300,9300,9260,67
20241224,094900,954426670,9260,9260,9260,9260,350
20241224,094800,951185670,9260,9270,9270,9260,610
20241224,094700,945534070,9270,9260,9310,9260,1033
20241224,094600,935963340,9260,9280,9280,9260,1400
20241224,094500,922990800,9280,9330,9330,9280,458
20241224,094400,918738200,9330,9330,9330,9330,10
20241224,094300,918644900,9330,9320,9330,9270,3323
20241224,094200,887814250,9320,9320,9320,9320,146
20241224,094100,886453530,9330,9320,9330,9320,21
20241224,094000,886257710,9290,9310,9310,9290,97
20241224,093900,885356480,9310,9300,9310,9280,343
20241224,093800,882167860,9320,9300,9320,9300,422
20241224,093700,878243070,9300,9290,9300,9280,519
20241224,093600,873423880,9290,9290,9290,9290,10
20241224,093500,873330980,9280,9300,9300,9280,137
20241224,093400,872057180,9290,9290,9290,9280,1315
20241224,093300,859849780,9290,9290,9290,9270,930
20241224,093200,851225070,9290,9290,9290,9280,145
20241224,093100,849879320,9290,9290,9290,9280,732
20241224,093000,843080830,9270,9270,9270,9270,30
20241224,092900,842802730,9270,9270,9300,9270,1241
20241224,092800,831278500,9270,9280,9280,9260,1339
20241224,092700,818869090,9300,9290,9300,9290,682
20241224,092600,812532310,9280,9290,9290,9270,266
20241224,092500,810063260,9290,9280,9290,9260,883
20241224,092400,801871000,9280,9290,9290,9280,610
20241224,092300,796208190,9290,9270,9290,9270,562
20241224,092200,790991330,9280,9270,9290,9270,300
20241224,092100,788208070,9270,9290,9290,9270,1905
20241224,092000,770532030,9290,9340,9340,9270,4881
20241224,091900,725130540,9400,9320,9400,9310,913
20241224,091800,716591790,9310,9350,9350,9310,2689
20241224,091700,691529560,9350,9360,9410,9340,1952
20241224,091600,673278600,9350,9400,9400,9350,5864
20241224,091500,618372480,9400,9450,9450,9380,4152
20241224,091400,579325480,9450,9490,9490,9450,3305
20241224,091300,548024260,9500,9500,9530,9490,2360
20241224,091200,525576600,9500,9500,9520,9490,3915
20241224,091100,488379330,9500,9490,9500,9450,3290
20241224,091000,457148030,9490,9390,9510,9390,12744
20241224,090900,336584800,9390,9380,9390,9370,1717
20241224,090800,320473470,9390,9390,9420,9390,813
20241224,090700,312829650,9390,9410,9430,9390,1271
20241224,090600,300882050,9420,9420,9420,9400,454
20241224,090500,296608120,9440,9460,9460,9440,917
20241224,090400,287941610,9460,9470,9470,9400,2917
20241224,090300,260418410,9420,9440,9470,9360,12740
20241224,090200,140651830,9440,9250,9440,9250,11960
20241224,090100,28896560,9290,9280,9300,9270,621
20241224,090000,23131560,9290,9230,9300,9230,2301