KissMeData/033320/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191800,28516741410,5500,5500,5500,5500,135410
20241209,191700,28516741410,5500,5500,5500,5500,0
20241209,191600,28516741410,5500,5500,5500,5500,0
20241209,191500,28516741410,5500,5500,5500,5500,0
20241209,191400,28516741410,5500,5500,5500,5500,0
20241209,191300,28516741410,5500,5500,5500,5500,0
20241209,191200,28516741410,5500,5500,5500,5500,0
20241209,191100,28516741410,5500,5500,5500,5500,0
20241209,191000,28516741410,5500,5500,5500,5500,0
20241209,190900,28516741410,5500,5500,5500,5500,0
20241209,190800,28516741410,5500,5500,5500,5500,0
20241209,190700,28516741410,5500,5500,5500,5500,0
20241209,190600,28516741410,5500,5500,5500,5500,0
20241209,190500,28516741410,5500,5500,5500,5500,0
20241209,190400,28516741410,5500,5500,5500,5500,0
20241209,190300,28516741410,5500,5500,5500,5500,0
20241209,190200,28516741410,5500,5500,5500,5500,0
20241209,190100,28516741410,5500,5500,5500,5500,0
20241209,190000,28516741410,5500,5500,5500,5500,0
20241209,185900,28516741410,5500,5500,5500,5500,0
20241209,185800,28516741410,5500,5500,5500,5500,0
20241209,185700,28516741410,5500,5500,5500,5500,0
20241209,185600,28516741410,5500,5500,5500,5500,0
20241209,185500,28516741410,5500,5500,5500,5500,0
20241209,185400,28516741410,5500,5500,5500,5500,0
20241209,185300,28516741410,5500,5500,5500,5500,0
20241209,185200,28516741410,5500,5500,5500,5500,0
20241209,185100,28516741410,5500,5500,5500,5500,0
20241209,185000,28516741410,5500,5500,5500,5500,0
20241209,184900,28516741410,5500,5500,5500,5500,0
20241209,184800,28516741410,5500,5500,5500,5500,135410
20241209,184700,28516741410,5500,5500,5500,5500,0
20241209,184600,28516741410,5500,5500,5500,5500,0
20241209,184500,28516741410,5500,5500,5500,5500,0
20241209,184400,28516741410,5500,5500,5500,5500,0
20241209,184300,28516741410,5500,5500,5500,5500,0
20241209,184200,28516741410,5500,5500,5500,5500,0
20241209,184100,28516741410,5500,5500,5500,5500,0
20241209,184000,28516741410,5500,5500,5500,5500,0
20241209,183900,28516741410,5500,5500,5500,5500,0
20241209,183800,28516741410,5500,5500,5500,5500,0
20241209,183700,28516741410,5500,5500,5500,5500,0
20241209,183600,28516741410,5500,5500,5500,5500,0
20241209,183500,28516741410,5500,5500,5500,5500,0
20241209,183400,28516741410,5500,5500,5500,5500,0
20241209,183300,28516741410,5500,5500,5500,5500,0
20241209,183200,28516741410,5500,5500,5500,5500,0
20241209,183100,28516741410,5500,5500,5500,5500,0
20241209,183000,28516741410,5500,5500,5500,5500,0
20241209,182900,28516741410,5500,5500,5500,5500,0
20241209,182800,28516741410,5500,5500,5500,5500,0
20241209,182700,28516741410,5500,5500,5500,5500,0
20241209,182600,28516741410,5500,5500,5500,5500,0
20241209,182500,28516741410,5500,5500,5500,5500,0
20241209,182400,28516741410,5500,5500,5500,5500,0
20241209,182300,28516741410,5500,5500,5500,5500,0
20241209,182200,28516741410,5500,5500,5500,5500,0
20241209,182100,28516741410,5500,5500,5500,5500,0
20241209,182000,28516741410,5500,5500,5500,5500,0
20241209,181900,28516741410,5500,5500,5500,5500,0
20241209,181800,28516741410,5500,5500,5500,5500,135410
20241209,181700,28516741410,5500,5500,5500,5500,0
20241209,181600,28516741410,5500,5500,5500,5500,0
20241209,181500,28516741410,5500,5500,5500,5500,0
20241209,181400,28516741410,5500,5500,5500,5500,0
20241209,181300,28516741410,5500,5500,5500,5500,0
20241209,181200,28516741410,5500,5500,5500,5500,0
20241209,181100,28516741410,5500,5500,5500,5500,0
20241209,181000,28516741410,5500,5500,5500,5500,0
20241209,180900,28516741410,5500,5500,5500,5500,0
20241209,180800,28516741410,5500,5500,5500,5500,0
20241209,180700,28516741410,5500,5500,5500,5500,0
20241209,180600,28516741410,5500,5500,5500,5500,0
20241209,180500,28516741410,5500,5500,5500,5500,0
20241209,180400,28516741410,5500,5500,5500,5500,0
20241209,180300,28516741410,5500,5500,5500,5500,0
20241209,180200,28516741410,5500,5500,5500,5500,0
20241209,180100,28516741410,5500,5500,5500,5500,0
20241209,180000,28516741410,5500,5500,5500,5500,0
20241209,175900,28516741410,5500,5500,5500,5500,0
20241209,175800,28516741410,5500,5500,5500,5500,0
20241209,175700,28516741410,5500,5500,5500,5500,0
20241209,175600,28516741410,5500,5500,5500,5500,0
20241209,175500,28516741410,5500,5500,5500,5500,0
20241209,175400,28516741410,5500,5500,5500,5500,0
20241209,175300,28516741410,5500,5500,5500,5500,0
20241209,175200,28516741410,5500,5500,5500,5500,0
20241209,175100,28516741410,5500,5500,5500,5500,0
20241209,175000,28516741410,5500,5500,5500,5500,0
20241209,174900,28516741410,5500,5500,5500,5500,0
20241209,174800,28516741410,5500,5500,5500,5500,135410
20241209,174700,28516741410,5500,5500,5500,5500,0
20241209,174600,28516741410,5500,5500,5500,5500,0
20241209,174500,28516741410,5500,5500,5500,5500,0
20241209,174400,28516741410,5500,5500,5500,5500,0
20241209,174300,28516741410,5500,5500,5500,5500,0
20241209,174200,28516741410,5500,5500,5500,5500,0
20241209,174100,28516741410,5500,5500,5500,5500,0
20241209,174000,28516741410,5500,5500,5500,5500,0
20241209,173900,28516741410,5500,5500,5500,5500,0
20241209,173800,28516741410,5500,5500,5500,5500,0
20241209,173700,28516741410,5500,5500,5500,5500,0
20241209,173600,28516741410,5500,5500,5500,5500,0
20241209,173500,28516741410,5500,5500,5500,5500,0
20241209,173400,28516741410,5500,5500,5500,5500,0
20241209,173300,28516741410,5500,5500,5500,5500,0
20241209,173200,28516741410,5500,5500,5500,5500,0
20241209,173100,28516741410,5500,5500,5500,5500,0
20241209,173000,28516741410,5500,5500,5500,5500,0
20241209,172900,28516741410,5500,5500,5500,5500,0
20241209,172800,28516741410,5500,5500,5500,5500,0
20241209,172700,28516741410,5500,5500,5500,5500,0
20241209,172600,28516741410,5500,5500,5500,5500,0
20241209,172500,28516741410,5500,5500,5500,5500,0
20241209,172400,28516741410,5500,5500,5500,5500,0
20241209,172300,28516741410,5500,5500,5500,5500,0
20241209,172200,28516741410,5500,5500,5500,5500,0
20241209,172100,28516741410,5500,5500,5500,5500,0
20241209,172000,28516741410,5500,5500,5500,5500,0
20241209,171900,28516741410,5500,5500,5500,5500,0
20241209,171800,28516741410,5500,5500,5500,5500,135410
20241209,171700,28516741410,5500,5500,5500,5500,0
20241209,171600,28516741410,5500,5500,5500,5500,0
20241209,171500,28516741410,5500,5500,5500,5500,0
20241209,171400,28516741410,5500,5500,5500,5500,0
20241209,171300,28516741410,5500,5500,5500,5500,0
20241209,171200,28516741410,5500,5500,5500,5500,0
20241209,171100,28516741410,5500,5500,5500,5500,0
20241209,171000,28516741410,5500,5500,5500,5500,0
20241209,170900,28516741410,5500,5500,5500,5500,0
20241209,170800,28516741410,5500,5500,5500,5500,0
20241209,170700,28516741410,5500,5500,5500,5500,0
20241209,170600,28516741410,5500,5500,5500,5500,0
20241209,170500,28516741410,5500,5500,5500,5500,0
20241209,170400,28516741410,5500,5500,5500,5500,0
20241209,170300,28516741410,5500,5500,5500,5500,0
20241209,170200,28516741410,5500,5500,5500,5500,0
20241209,170100,28516741410,5500,5500,5500,5500,0
20241209,170000,28516741410,5500,5500,5500,5500,0
20241209,165900,28516741410,5500,5500,5500,5500,0
20241209,165800,28516741410,5500,5500,5500,5500,0
20241209,165700,28516741410,5500,5500,5500,5500,0
20241209,165600,28516741410,5500,5500,5500,5500,0
20241209,165500,28516741410,5500,5500,5500,5500,0
20241209,165400,28516741410,5500,5500,5500,5500,0
20241209,165300,28516741410,5500,5500,5500,5500,0
20241209,165200,28516741410,5500,5500,5500,5500,0
20241209,165100,28516741410,5500,5500,5500,5500,0
20241209,165000,28516741410,5500,5500,5500,5500,0
20241209,164900,28516741410,5500,5500,5500,5500,0
20241209,164800,28516741410,5500,5500,5500,5500,135410
20241209,164700,28516741410,5500,5500,5500,5500,0
20241209,164600,28516741410,5500,5500,5500,5500,0
20241209,164500,28516741410,5500,5500,5500,5500,0
20241209,164400,28516741410,5500,5500,5500,5500,0
20241209,164300,28516741410,5500,5500,5500,5500,0
20241209,164200,28516741410,5500,5500,5500,5500,0
20241209,164100,28516741410,5500,5500,5500,5500,0
20241209,164000,28516741410,5500,5500,5500,5500,0
20241209,163900,28516741410,5500,5500,5500,5500,0
20241209,163800,28516741410,5500,5500,5500,5500,0
20241209,163700,28516741410,5500,5500,5500,5500,0
20241209,163600,28516741410,5500,5500,5500,5500,0
20241209,163500,28516741410,5500,5500,5500,5500,0
20241209,163400,28516741410,5500,5500,5500,5500,0
20241209,163300,28516741410,5500,5500,5500,5500,0
20241209,163200,28516741410,5500,5500,5500,5500,0
20241209,163100,28516741410,5500,5500,5500,5500,0
20241209,163000,28516741410,5500,5500,5500,5500,0
20241209,162900,28516741410,5500,5500,5500,5500,0
20241209,162800,28516741410,5500,5500,5500,5500,0
20241209,162700,28516741410,5500,5500,5500,5500,0
20241209,162600,28516741410,5500,5500,5500,5500,0
20241209,162500,28516741410,5500,5500,5500,5500,0
20241209,162400,28516741410,5500,5500,5500,5500,0
20241209,162300,28516741410,5500,5500,5500,5500,0
20241209,162200,28516741410,5500,5500,5500,5500,0
20241209,162100,28516741410,5500,5500,5500,5500,0
20241209,162000,28516741410,5500,5500,5500,5500,0
20241209,161900,28516741410,5500,5500,5500,5500,0
20241209,161800,28516741410,5500,5500,5500,5500,135410
20241209,161700,28516741410,5500,5500,5500,5500,0
20241209,161600,28516741410,5500,5500,5500,5500,0
20241209,161500,28516741410,5500,5500,5500,5500,0
20241209,161400,28516741410,5500,5500,5500,5500,0
20241209,161300,28516741410,5500,5500,5500,5500,0
20241209,161200,28516741410,5500,5500,5500,5500,0
20241209,161100,28516741410,5500,5500,5500,5500,0
20241209,161000,28516741410,5500,5500,5500,5500,0
20241209,160900,28516741410,5500,5500,5500,5500,0
20241209,160800,28516741410,5500,5500,5500,5500,0
20241209,160700,28516741410,5500,5500,5500,5500,0
20241209,160600,28516741410,5500,5500,5500,5500,0
20241209,160500,28516741410,5500,5500,5500,5500,0
20241209,160400,28516741410,5500,5500,5500,5500,0
20241209,160300,28516741410,5500,5500,5500,5500,0
20241209,160200,28516741410,5500,5500,5500,5500,0
20241209,160100,28516741410,5500,5500,5500,5500,0
20241209,160000,28516741410,5500,5500,5500,5500,0
20241209,155900,28516741410,5500,5500,5500,5500,0
20241209,155800,28516741410,5500,5500,5500,5500,0
20241209,155700,28516741410,5500,5500,5500,5500,0
20241209,155600,28516741410,5500,5500,5500,5500,0
20241209,155500,28516741410,5500,5500,5500,5500,0
20241209,155400,28516741410,5500,5500,5500,5500,0
20241209,155300,28516741410,5500,5500,5500,5500,0
20241209,155200,28516741410,5500,5500,5500,5500,0
20241209,155100,28516741410,5500,5500,5500,5500,0
20241209,155000,28516741410,5500,5500,5500,5500,0
20241209,154900,28516741410,5500,5500,5500,5500,0
20241209,154800,28516741410,5500,5500,5500,5500,135410
20241209,154700,28516741410,5500,5500,5500,5500,0
20241209,154600,28516741410,5500,5500,5500,5500,0
20241209,154500,28516741410,5500,5500,5500,5500,0
20241209,154400,28516741410,5500,5500,5500,5500,0
20241209,154300,28516741410,5500,5500,5500,5500,0
20241209,154200,28516741410,5500,5500,5500,5500,0
20241209,154100,28516741410,5500,5500,5500,5500,0
20241209,154000,28516741410,5500,5500,5500,5500,0
20241209,153900,28516741410,5500,5500,5500,5500,0
20241209,153800,28516741410,5500,5500,5500,5500,0
20241209,153700,28516741410,5500,5500,5500,5500,0
20241209,153600,28516741410,5500,5500,5500,5500,0
20241209,153500,28516741410,5500,5500,5500,5500,0
20241209,153400,28516741410,5500,5500,5500,5500,0
20241209,153300,28516741410,5500,5500,5500,5500,0
20241209,153200,28516741410,5500,5500,5500,5500,0
20241209,153100,28516741410,5500,5500,5500,5500,0
20241209,153000,28516741410,5500,5500,5500,5500,135410
20241209,152900,27771986410,5540,5540,5540,5540,0
20241209,152800,27771986410,5540,5540,5540,5540,0
20241209,152700,27771986410,5540,5540,5540,5540,0
20241209,152600,27771986410,5540,5540,5540,5540,0
20241209,152500,27771986410,5540,5540,5540,5540,0
20241209,152400,27771986410,5540,5540,5540,5540,0
20241209,152300,27771986410,5540,5540,5540,5540,0
20241209,152200,27771986410,5540,5540,5540,5540,0
20241209,152100,27771986410,5540,5540,5540,5540,0
20241209,152000,27771986410,5540,5540,5540,5540,0
20241209,151900,27771986410,5540,5540,5570,5530,25333
20241209,151800,27631562490,5570,5540,5570,5530,24641
20241209,151700,27494870050,5550,5560,5570,5540,24285
20241209,151600,27360153700,5570,5570,5580,5560,7044
20241209,151500,27320947500,5580,5560,5590,5550,8293
20241209,151400,27274819000,5570,5570,5580,5570,13422
20241209,151300,27200046760,5580,5580,5590,5570,9073
20241209,151200,27149436010,5570,5590,5590,5570,8929
20241209,151100,27099636370,5580,5580,5590,5570,9476
20241209,151000,27046754150,5580,5580,5590,5580,5334
20241209,150900,27016971950,5580,5570,5600,5550,14361
20241209,150800,26936857550,5560,5560,5580,5560,6400
20241209,150700,26901200420,5560,5610,5610,5540,62958
20241209,150600,26550460650,5620,5610,5620,5610,1280
20241209,150500,26543268880,5610,5630,5630,5610,5523
20241209,150400,26512255290,5630,5640,5640,5620,2276
20241209,150300,26499430340,5640,5660,5660,5630,7342
20241209,150200,26457988040,5660,5660,5660,5650,2066
20241209,150100,26446294720,5660,5670,5690,5650,10651
20241209,150000,26385923080,5670,5670,5680,5650,8926
20241209,145900,26335315740,5670,5650,5670,5650,12448
20241209,145800,26264904570,5640,5630,5650,5630,2824
20241209,145700,26248981070,5630,5630,5640,5630,668
20241209,145600,26245219470,5630,5620,5640,5610,860
20241209,145500,26240383320,5610,5630,5640,5610,1904
20241209,145400,26229700810,5630,5630,5640,5600,3012
20241209,145300,26212754790,5600,5590,5620,5590,14287
20241209,145200,26132827290,5590,5600,5620,5590,6962
20241209,145100,26093842530,5620,5610,5630,5590,7842
20241209,145000,26049880060,5610,5620,5620,5590,4432
20241209,144900,26025053510,5600,5610,5640,5600,6662
20241209,144800,25987631970,5610,5630,5630,5610,2131
20241209,144700,25975666800,5620,5620,5630,5610,2969
20241209,144600,25958981640,5620,5630,5640,5620,5056
20241209,144500,25930496920,5630,5620,5640,5610,4872
20241209,144400,25903075890,5620,5610,5620,5600,2680
20241209,144300,25888060540,5610,5630,5630,5610,803
20241209,144200,25883549760,5630,5630,5630,5620,2384
20241209,144100,25870127870,5630,5610,5630,5590,7563
20241209,144000,25827769500,5600,5610,5620,5590,3841
20241209,143900,25806259020,5600,5590,5630,5590,5017
20241209,143800,25778127930,5610,5610,5620,5580,28292
20241209,143700,25619733590,5610,5610,5630,5600,5203
20241209,143600,25590554490,5610,5620,5630,5600,27605
20241209,143500,25435751340,5620,5620,5630,5620,3947
20241209,143400,25413567200,5630,5640,5640,5630,4655
20241209,143300,25387349470,5640,5630,5650,5630,2775
20241209,143200,25371700960,5630,5640,5650,5630,2718
20241209,143100,25356377240,5630,5630,5640,5630,1839
20241209,143000,25346022460,5640,5630,5650,5630,1092
20241209,142900,25339860450,5640,5640,5640,5640,230
20241209,142800,25338563250,5630,5640,5640,5620,2955
20241209,142700,25321932950,5640,5630,5640,5620,3517
20241209,142600,25302163890,5640,5630,5640,5630,3358
20241209,142500,25283256220,5630,5630,5630,5630,3231
20241209,142400,25265065690,5630,5640,5640,5630,730
20241209,142300,25260954450,5630,5660,5670,5630,7989
20241209,142200,25215918600,5650,5650,5660,5640,1218
20241209,142100,25209036650,5650,5660,5660,5640,1423
20241209,142000,25201000840,5650,5650,5660,5640,3220
20241209,141900,25182816950,5650,5650,5660,5650,1062
20241209,141800,25176816370,5650,5650,5650,5650,833
20241209,141700,25172109920,5660,5660,5670,5640,4910
20241209,141600,25144362480,5660,5680,5680,5660,561
20241209,141500,25141185800,5670,5650,5680,5650,1989
20241209,141400,25129926640,5650,5650,5660,5650,1402
20241209,141300,25122003980,5650,5640,5650,5640,63
20241209,141200,25121648180,5660,5650,5660,5650,3189
20241209,141100,25103627370,5650,5650,5660,5650,2715
20241209,141000,25088281460,5650,5640,5650,5640,1039
20241209,140900,25082416380,5650,5650,5650,5640,666
20241209,140800,25078654590,5650,5640,5650,5640,1038
20241209,140700,25072792240,5640,5650,5660,5640,1948
20241209,140600,25061792180,5660,5650,5660,5650,615
20241209,140500,25058311410,5650,5650,5650,5650,2089
20241209,140400,25046508560,5650,5670,5670,5650,2236
20241209,140300,25033869670,5670,5670,5670,5660,1138
20241209,140200,25027423980,5670,5670,5680,5670,1504
20241209,140100,25018895400,5670,5680,5680,5660,3382
20241209,140000,24999723260,5680,5680,5690,5670,5641
20241209,135900,24967676440,5690,5680,5690,5680,2987
20241209,135800,24950682470,5680,5660,5690,5660,4989
20241209,135700,24922336510,5660,5670,5670,5660,1421
20241209,135600,24914281570,5670,5670,5670,5660,4202
20241209,135500,24890463340,5670,5660,5670,5660,339
20241209,135400,24888544160,5670,5660,5670,5650,4789
20241209,135300,24861459390,5650,5620,5650,5620,7765
20241209,135200,24817655600,5620,5630,5630,5620,834
20241209,135100,24812968200,5630,5630,5640,5620,1969
20241209,135000,24801887140,5630,5620,5630,5620,1585
20241209,134900,24792968090,5620,5630,5640,5620,4883
20241209,134800,24765485360,5630,5640,5640,5630,1688
20241209,134700,24755980470,5640,5630,5640,5620,18715
20241209,134600,24650740720,5630,5640,5640,5630,4108
20241209,134500,24627591590,5640,5640,5650,5630,164
20241209,134400,24626666540,5650,5630,5650,5630,3130
20241209,134300,24609033700,5640,5650,5660,5630,10346
20241209,134200,24550630130,5640,5650,5660,5640,4422
20241209,134100,24525655910,5650,5670,5670,5650,5669
20241209,134000,24493593520,5660,5660,5670,5660,912
20241209,133900,24488425660,5670,5660,5670,5660,4386
20241209,133800,24463581610,5660,5660,5660,5660,3330
20241209,133700,24444733810,5660,5670,5670,5660,1036
20241209,133600,24438867900,5670,5670,5670,5660,2121
20241209,133500,24426862950,5660,5660,5670,5660,2538
20241209,133400,24412497860,5670,5660,5680,5660,2554
20241209,133300,24398037230,5660,5670,5680,5660,1508
20241209,133200,24389488450,5670,5690,5690,5670,3843
20241209,133100,24367697100,5690,5690,5690,5670,1281
20241209,133000,24360422850,5670,5670,5690,5670,3161
20241209,132900,24342472020,5680,5660,5680,5660,1843
20241209,132800,24332021980,5660,5670,5680,5650,10717
20241209,132700,24271336900,5670,5680,5690,5670,7647
20241209,132600,24227940480,5690,5680,5690,5680,119
20241209,132500,24227264530,5680,5690,5700,5680,901
20241209,132400,24222141480,5690,5680,5700,5680,4717
20241209,132300,24195320680,5680,5680,5680,5670,2298
20241209,132200,24182282120,5680,5670,5680,5670,2955
20241209,132100,24165521680,5670,5670,5670,5660,1276
20241209,132000,24158298210,5670,5670,5670,5660,2015
20241209,131900,24146873220,5670,5670,5670,5670,1888
20241209,131800,24136168260,5680,5680,5680,5660,1880
20241209,131700,24125509810,5680,5680,5690,5660,4417
20241209,131600,24100441480,5690,5680,5690,5670,5131
20241209,131500,24071299810,5680,5660,5680,5660,4125
20241209,131400,24047919610,5660,5660,5660,5650,1243
20241209,131300,24040885140,5660,5660,5660,5640,1331
20241209,131200,24033364960,5650,5640,5660,5640,1883
20241209,131100,24022734980,5640,5650,5650,5640,2091
20241209,131000,24010927180,5650,5650,5650,5640,799
20241209,130900,24006420790,5650,5620,5650,5620,2146
20241209,130800,23994320470,5620,5620,5620,5610,3788
20241209,130700,23973032820,5620,5630,5630,5620,5947
20241209,130600,23939609760,5630,5640,5650,5620,3495
20241209,130500,23919936590,5630,5640,5650,5630,5488
20241209,130400,23889029960,5650,5630,5650,5630,505
20241209,130300,23886180740,5650,5640,5650,5630,4078
20241209,130200,23863206790,5640,5650,5650,5640,3611
20241209,130100,23842816280,5650,5660,5660,5650,306
20241209,130000,23841086770,5650,5670,5670,5650,1966
20241209,125900,23829974320,5670,5670,5680,5660,574
20241209,125800,23826722150,5680,5660,5680,5640,6854
20241209,125700,23787959690,5650,5640,5660,5630,6953
20241209,125600,23748786240,5650,5660,5660,5640,1257
20241209,125500,23741696140,5660,5630,5660,5620,4186
20241209,125400,23718111070,5640,5630,5640,5620,1347
20241209,125300,23710525450,5630,5640,5640,5620,3371
20241209,125200,23691564330,5640,5630,5640,5610,27521
20241209,125100,23536875210,5640,5650,5650,5630,11117
20241209,125000,23474229700,5650,5650,5660,5650,3891
20241209,124900,23452241720,5650,5670,5670,5650,3627
20241209,124800,23431716590,5670,5690,5690,5670,1546
20241209,124700,23422937070,5670,5670,5700,5670,1600
20241209,124600,23413834140,5670,5660,5680,5660,1965
20241209,124500,23402701980,5660,5650,5680,5650,1464
20241209,124400,23394424520,5650,5670,5680,5650,1103
20241209,124300,23388181720,5690,5660,5690,5660,1006
20241209,124200,23382474600,5650,5650,5660,5650,2290
20241209,124100,23369533330,5650,5650,5660,5640,614
20241209,124000,23366064190,5650,5640,5650,5640,10046
20241209,123900,23309392340,5640,5660,5660,5640,10953
20241209,123800,23247561700,5660,5650,5660,5650,1546
20241209,123700,23238821840,5660,5660,5670,5650,25709
20241209,123600,23093537900,5660,5660,5670,5660,3855
20241209,123500,23071705770,5660,5660,5670,5660,4115
20241209,123400,23048413540,5660,5680,5690,5660,9491
20241209,123300,22994589460,5670,5680,5690,5670,2289
20241209,123200,22981589110,5680,5690,5690,5680,1314
20241209,123100,22974123200,5680,5700,5700,5680,860
20241209,123000,22969230280,5680,5680,5700,5680,2305
20241209,122900,22956127810,5690,5710,5710,5680,2900
20241209,122800,22939612810,5700,5710,5710,5700,1175
20241209,122700,22932904460,5710,5680,5710,5680,1721
20241209,122600,22923121250,5680,5710,5720,5680,15376
20241209,122500,22835597930,5720,5740,5740,5710,10106
20241209,122400,22777706360,5730,5720,5750,5720,5523
20241209,122300,22746013330,5730,5720,5740,5710,8316
20241209,122200,22698392540,5730,5700,5730,5700,4325
20241209,122100,22673651980,5710,5720,5720,5690,3004
20241209,122000,22656527450,5720,5690,5720,5690,1965
20241209,121900,22645335360,5690,5690,5740,5690,6522
20241209,121800,22608179000,5700,5710,5710,5690,9025
20241209,121700,22556751370,5710,5720,5730,5710,7486
20241209,121600,22513992830,5720,5720,5740,5720,3580
20241209,121500,22493509690,5720,5720,5730,5710,7038
20241209,121400,22453249070,5720,5730,5740,5720,3520
20241209,121300,22433060990,5730,5720,5740,5720,2129
20241209,121200,22420870970,5740,5740,5740,5720,1704
20241209,121100,22411105840,5750,5720,5750,5710,3734
20241209,121000,22389712900,5720,5710,5740,5710,2035
20241209,120900,22378080500,5720,5730,5740,5710,2594
20241209,120800,22363234770,5720,5720,5750,5720,4608
20241209,120700,22336815920,5720,5710,5730,5710,3795
20241209,120600,22315094340,5710,5740,5740,5710,4769
20241209,120500,22287779020,5740,5720,5740,5710,2728
20241209,120400,22272161600,5730,5720,5730,5710,2858
20241209,120300,22255818540,5720,5720,5730,5710,4168
20241209,120200,22231979290,5710,5730,5730,5710,2076
20241209,120100,22220112390,5730,5710,5730,5710,2061
20241209,120000,22208309010,5710,5720,5730,5710,2448
20241209,115900,22194314030,5730,5710,5740,5710,2299
20241209,115800,22181144830,5710,5740,5740,5710,1444
20241209,115700,22172877520,5730,5750,5750,5720,3236
20241209,115600,22154326910,5740,5710,5740,5700,3613
20241209,115500,22133638450,5720,5700,5720,5680,4223
20241209,115400,22109538880,5710,5700,5710,5680,1738
20241209,115300,22099639770,5700,5680,5700,5680,8065
20241209,115200,22053818080,5670,5670,5670,5640,13082
20241209,115100,21979813950,5670,5690,5690,5670,4785
20241209,115000,21952681420,5670,5670,5690,5660,1994
20241209,114900,21941368610,5680,5670,5690,5660,732
20241209,114800,21937221300,5670,5670,5670,5660,9665
20241209,114700,21882429980,5670,5700,5710,5660,5629
20241209,114600,21850416900,5700,5720,5730,5700,8932
20241209,114500,21799341970,5720,5720,5730,5700,3284
20241209,114400,21780565760,5730,5700,5730,5700,3624
20241209,114300,21759833890,5700,5670,5700,5670,7183
20241209,114200,21718958020,5680,5700,5700,5670,12035
20241209,114100,21650615250,5700,5730,5730,5700,4357
20241209,114000,21625727870,5730,5720,5730,5710,1962
20241209,113900,21614513400,5720,5740,5740,5720,9818
20241209,113800,21558275520,5730,5740,5750,5730,7643
20241209,113700,21514403570,5750,5740,5750,5730,8927
20241209,113600,21463120720,5740,5720,5750,5720,16514
20241209,113500,21368494310,5720,5690,5720,5680,3770
20241209,113400,21347020950,5690,5690,5690,5680,3031
20241209,113300,21329796970,5680,5690,5690,5680,2322
20241209,113200,21316592870,5680,5710,5710,5680,3763
20241209,113100,21295145650,5710,5720,5720,5700,4522
20241209,113000,21269321050,5720,5700,5720,5700,4138
20241209,112900,21245683580,5710,5690,5720,5690,7373
20241209,112800,21203605850,5690,5670,5700,5670,3901
20241209,112700,21181460490,5660,5660,5670,5650,6056
20241209,112600,21147186720,5660,5670,5680,5630,26586
20241209,112500,20997097600,5680,5670,5680,5660,2990
20241209,112400,20980164180,5660,5700,5700,5660,4948
20241209,112300,20952044410,5700,5690,5710,5690,6270
20241209,112200,20916297110,5690,5670,5690,5670,2955
20241209,112100,20899498440,5690,5690,5710,5650,35112
20241209,112000,20700825120,5690,5690,5710,5680,3150
20241209,111900,20682904070,5690,5700,5710,5670,2733
20241209,111800,20667342340,5660,5720,5730,5650,24572
20241209,111700,20527742360,5710,5700,5720,5700,3023
20241209,111600,20510495180,5700,5710,5710,5700,4184
20241209,111500,20486633180,5710,5690,5720,5680,4195
20241209,111400,20462732900,5700,5700,5710,5690,4764
20241209,111300,20435576900,5700,5680,5710,5680,6060
20241209,111200,20401075460,5690,5700,5700,5670,8571
20241209,111100,20352341290,5700,5700,5710,5700,2944
20241209,111000,20335560480,5700,5710,5710,5690,5202
20241209,110900,20305907600,5710,5680,5710,5660,26918
20241209,110800,20152927700,5680,5730,5730,5680,29868
20241209,110700,19982790750,5720,5720,5720,5710,4250
20241209,110600,19958497020,5720,5720,5730,5720,3358
20241209,110500,19939278170,5720,5720,5730,5710,5357
20241209,110400,19908657350,5720,5720,5730,5720,3743
20241209,110300,19887242550,5720,5730,5730,5720,1993
20241209,110200,19875840390,5730,5740,5740,5720,3742
20241209,110100,19854400910,5740,5710,5740,5710,2529
20241209,110000,19839922960,5710,5740,5750,5710,18731
20241209,105900,19732766700,5740,5750,5760,5740,7240
20241209,105800,19691116560,5760,5760,5760,5750,1225
20241209,105700,19684066530,5760,5770,5770,5750,7736
20241209,105600,19639510490,5770,5720,5780,5710,19547
20241209,105500,19527389230,5720,5740,5750,5700,47186
20241209,105400,19257737170,5730,5750,5760,5730,8626
20241209,105300,19208245000,5740,5730,5750,5720,13723
20241209,105200,19129572110,5730,5750,5750,5730,14055
20241209,105100,19048985030,5740,5750,5760,5730,15900
20241209,105000,18957721170,5750,5750,5760,5750,6374
20241209,104900,18921061240,5750,5750,5770,5740,16250
20241209,104800,18827543780,5760,5770,5770,5740,11888
20241209,104700,18759154830,5770,5730,5770,5720,34365
20241209,104600,18562070890,5740,5720,5760,5720,27574
20241209,104500,18403820890,5720,5780,5790,5720,65412
20241209,104400,18028153700,5780,5790,5800,5770,20407
20241209,104300,17910125680,5800,5780,5840,5760,45627
20241209,104200,17645444320,5790,5860,5860,5760,120527
20241209,104100,16944665030,5860,5870,5870,5850,12432
20241209,104000,16871807210,5870,5890,5890,5870,8809
20241209,103900,16820014720,5890,5900,5900,5890,3443
20241209,103800,16799732610,5890,5890,5910,5890,1017
20241209,103700,16793737600,5910,5920,5920,5880,9269
20241209,103600,16738978830,5920,5920,5920,5910,8300
20241209,103500,16689906020,5920,5920,5930,5910,5873
20241209,103400,16655162450,5910,5880,5920,5860,28949
20241209,103300,16484983210,5880,5900,5910,5880,5286
20241209,103200,16453831490,5900,5870,5910,5870,4597
20241209,103100,16426742480,5870,5880,5880,5870,4805
20241209,103000,16398518480,5870,5880,5880,5870,2420
20241209,102900,16384303390,5870,5870,5880,5870,6435
20241209,102800,16346522630,5870,5880,5880,5870,1934
20241209,102700,16335152180,5880,5890,5910,5880,3780
20241209,102600,16312913650,5910,5900,5910,5870,10797
20241209,102500,16249358440,5900,5920,5920,5900,4180
20241209,102400,16224678980,5920,5900,5920,5900,3869
20241209,102300,16201849640,5900,5930,5930,5900,2776
20241209,102200,16185463300,5900,5900,5940,5900,2864
20241209,102100,16168522640,5900,5900,5920,5890,1557
20241209,102000,16159329380,5890,5860,5900,5860,8188
20241209,101900,16111241230,5870,5890,5900,5870,22599
20241209,101800,15978424620,5890,5910,5930,5890,15554
20241209,101700,15886605900,5910,5910,5930,5910,3939
20241209,101600,15863311530,5910,5940,5950,5910,18962
20241209,101500,15750999430,5950,5960,5960,5930,14184
20241209,101400,15666636380,5950,5930,5970,5920,9199
20241209,101300,15612038960,5930,5970,5980,5920,30434
20241209,101200,15430745880,5980,5960,5990,5950,55161
20241209,101100,15101547880,5950,5930,5960,5920,5953
20241209,101000,15066170970,5920,5920,5930,5900,4537
20241209,100900,15039315510,5910,5920,5920,5900,2084
20241209,100800,15027008880,5900,5910,5920,5900,8753
20241209,100700,14975278600,5900,5940,5940,5900,13251
20241209,100600,14896829470,5930,5940,5950,5920,15198
20241209,100500,14806568320,5940,5900,5940,5900,6419
20241209,100400,14768513790,5910,5900,5930,5890,8087
20241209,100300,14720717540,5910,5910,5920,5880,12761
20241209,100200,14645432980,5920,5930,5930,5910,4333
20241209,100100,14619789270,5930,5940,5950,5910,8565
20241209,100000,14568993950,5950,5900,5950,5900,8985
20241209,095900,14515668470,5910,5890,5910,5890,1694
20241209,095800,14505676830,5910,5860,5920,5860,11905
20241209,095700,14435689310,5860,5860,5870,5860,9156
20241209,095600,14382011520,5860,5880,5890,5860,7204
20241209,095500,14339718870,5880,5870,5880,5870,7099
20241209,095400,14298002440,5870,5860,5880,5860,4793
20241209,095300,14269868280,5860,5890,5890,5860,17550
20241209,095200,14166785780,5890,5890,5900,5880,11689
20241209,095100,14097976570,5890,5920,5930,5890,7491
20241209,095000,14053755980,5930,5940,5950,5900,18348
20241209,094900,13945125650,5950,5930,5950,5920,7012
20241209,094800,13903483280,5920,5930,5930,5920,2711
20241209,094700,13887425930,5930,5910,5940,5900,2863
20241209,094600,13870479030,5910,5920,5940,5910,3501
20241209,094500,13849765510,5930,5930,5950,5910,3580
20241209,094400,13828527860,5930,5890,5940,5880,4811
20241209,094300,13800141460,5880,5890,5910,5880,14338
20241209,094200,13715660440,5890,5950,5950,5890,14584
20241209,094100,13629491240,5950,5910,5970,5900,15033
20241209,094000,13540160660,5910,5940,5950,5900,10920
20241209,093900,13475572510,5940,5930,5940,5920,5659
20241209,093800,13441970630,5940,5910,5970,5900,15217
20241209,093700,13351609050,5910,5890,5910,5880,7288
20241209,093600,13308655910,5880,5900,5910,5880,7236
20241209,093500,13266005430,5900,5910,5910,5880,15522
20241209,093400,13174536330,5900,5930,5940,5900,13109
20241209,093300,13097012820,5940,5980,5980,5940,5592
20241209,093200,13063710710,5970,5960,5990,5920,16429
20241209,093100,12965854410,5950,5910,5960,5910,4972
20241209,093000,12936365340,5910,5920,5960,5900,24841
20241209,092900,12789109470,5920,5940,5950,5910,16378
20241209,092800,12691976750,5950,5890,5950,5890,31564
20241209,092700,12505396630,5890,5880,5910,5810,74514
20241209,092600,12068571220,5900,5900,5910,5880,49066
20241209,092500,11779568430,5900,5950,5950,5900,31938
20241209,092400,11590687040,5950,5950,5970,5920,16444
20241209,092300,11492923840,5950,5950,5970,5900,71214
20241209,092200,11071365970,5940,5940,5980,5920,51349
20241209,092100,10766150890,5930,6020,6020,5920,56347
20241209,092000,10429682150,6020,5990,6020,5990,21234
20241209,091900,10302168080,5990,5940,6020,5940,42938
20241209,091800,10045058940,5960,6030,6050,5940,68714
20241209,091700,9633502950,6030,6060,6070,5990,111928
20241209,091600,8959221930,6070,6070,6090,6050,43479
20241209,091500,8695411330,6070,6100,6110,6070,73075
20241209,091400,8250802400,6100,6100,6120,6100,21572
20241209,091300,8119018300,6110,6160,6170,6100,36088
20241209,091200,7897706530,6150,6120,6160,6110,59328
20241209,091100,7533662670,6120,6110,6140,6110,23624
20241209,091000,7389045360,6100,6140,6150,6100,33911
20241209,090900,7181396500,6140,6140,6170,6110,52650
20241209,090800,6858454920,6150,6140,6170,6090,67596
20241209,090700,6444801570,6140,6150,6200,6130,105948
20241209,090600,5792225240,6140,6100,6190,6090,114145
20241209,090500,5090477130,6110,6130,6150,6090,78306
20241209,090400,4611654330,6130,6090,6170,6080,94406
20241209,090300,4032644420,6100,6100,6120,6060,49742
20241209,090200,3729996670,6110,6160,6180,6060,109831
20241209,090100,3058680090,6170,6050,6180,6050,259150
20241209,090000,1472785180,6050,6010,6090,5980,210700