KissMeData/099430/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,200900,25387021450,6460,6460,6460,6460,37232
20241211,200800,25387021450,6460,6460,6460,6460,0
20241211,200700,25387021450,6460,6460,6460,6460,0
20241211,200600,25387021450,6460,6460,6460,6460,0
20241211,200500,25387021450,6460,6460,6460,6460,0
20241211,200400,25387021450,6460,6460,6460,6460,0
20241211,200300,25387021450,6460,6460,6460,6460,0
20241211,200200,25387021450,6460,6460,6460,6460,0
20241211,200100,25387021450,6460,6460,6460,6460,0
20241211,200000,25387021450,6460,6460,6460,6460,0
20241211,195900,25387021450,6460,6460,6460,6460,0
20241211,195800,25387021450,6460,6460,6460,6460,0
20241211,195700,25387021450,6460,6460,6460,6460,0
20241211,195600,25387021450,6460,6460,6460,6460,0
20241211,195500,25387021450,6460,6460,6460,6460,0
20241211,195400,25387021450,6460,6460,6460,6460,0
20241211,195300,25387021450,6460,6460,6460,6460,0
20241211,195200,25387021450,6460,6460,6460,6460,0
20241211,195100,25387021450,6460,6460,6460,6460,0
20241211,195000,25387021450,6460,6460,6460,6460,0
20241211,194900,25387021450,6460,6460,6460,6460,0
20241211,194800,25387021450,6460,6460,6460,6460,0
20241211,194700,25387021450,6460,6460,6460,6460,0
20241211,194600,25387021450,6460,6460,6460,6460,0
20241211,194500,25387021450,6460,6460,6460,6460,0
20241211,194400,25387021450,6460,6460,6460,6460,0
20241211,194300,25387021450,6460,6460,6460,6460,0
20241211,194200,25387021450,6460,6460,6460,6460,0
20241211,194100,25387021450,6460,6460,6460,6460,0
20241211,194000,25387021450,6460,6460,6460,6460,0
20241211,193900,25387021450,6460,6460,6460,6460,37232
20241211,193800,25387021450,6460,6460,6460,6460,0
20241211,193700,25387021450,6460,6460,6460,6460,0
20241211,193600,25387021450,6460,6460,6460,6460,0
20241211,193500,25387021450,6460,6460,6460,6460,0
20241211,193400,25387021450,6460,6460,6460,6460,0
20241211,193300,25387021450,6460,6460,6460,6460,0
20241211,193200,25387021450,6460,6460,6460,6460,0
20241211,193100,25387021450,6460,6460,6460,6460,0
20241211,193000,25387021450,6460,6460,6460,6460,0
20241211,192900,25387021450,6460,6460,6460,6460,0
20241211,192800,25387021450,6460,6460,6460,6460,0
20241211,192700,25387021450,6460,6460,6460,6460,0
20241211,192600,25387021450,6460,6460,6460,6460,0
20241211,192500,25387021450,6460,6460,6460,6460,0
20241211,192400,25387021450,6460,6460,6460,6460,0
20241211,192300,25387021450,6460,6460,6460,6460,0
20241211,192200,25387021450,6460,6460,6460,6460,0
20241211,192100,25387021450,6460,6460,6460,6460,0
20241211,192000,25387021450,6460,6460,6460,6460,0
20241211,191900,25387021450,6460,6460,6460,6460,0
20241211,191800,25387021450,6460,6460,6460,6460,0
20241211,191700,25387021450,6460,6460,6460,6460,0
20241211,191600,25387021450,6460,6460,6460,6460,0
20241211,191500,25387021450,6460,6460,6460,6460,0
20241211,191400,25387021450,6460,6460,6460,6460,0
20241211,191300,25387021450,6460,6460,6460,6460,0
20241211,191200,25387021450,6460,6460,6460,6460,0
20241211,191100,25387021450,6460,6460,6460,6460,0
20241211,191000,25387021450,6460,6460,6460,6460,0
20241211,190900,25387021450,6460,6460,6460,6460,37232
20241211,190800,25387021450,6460,6460,6460,6460,0
20241211,190700,25387021450,6460,6460,6460,6460,0
20241211,190600,25387021450,6460,6460,6460,6460,0
20241211,190500,25387021450,6460,6460,6460,6460,0
20241211,190400,25387021450,6460,6460,6460,6460,0
20241211,190300,25387021450,6460,6460,6460,6460,0
20241211,190200,25387021450,6460,6460,6460,6460,0
20241211,190100,25387021450,6460,6460,6460,6460,0
20241211,190000,25387021450,6460,6460,6460,6460,0
20241211,185900,25387021450,6460,6460,6460,6460,0
20241211,185800,25387021450,6460,6460,6460,6460,0
20241211,185700,25387021450,6460,6460,6460,6460,0
20241211,185600,25387021450,6460,6460,6460,6460,0
20241211,185500,25387021450,6460,6460,6460,6460,0
20241211,185400,25387021450,6460,6460,6460,6460,0
20241211,185300,25387021450,6460,6460,6460,6460,0
20241211,185200,25387021450,6460,6460,6460,6460,0
20241211,185100,25387021450,6460,6460,6460,6460,0
20241211,185000,25387021450,6460,6460,6460,6460,0
20241211,184900,25387021450,6460,6460,6460,6460,0
20241211,184800,25387021450,6460,6460,6460,6460,0
20241211,184700,25387021450,6460,6460,6460,6460,0
20241211,184600,25387021450,6460,6460,6460,6460,0
20241211,184500,25387021450,6460,6460,6460,6460,0
20241211,184400,25387021450,6460,6460,6460,6460,0
20241211,184300,25387021450,6460,6460,6460,6460,0
20241211,184200,25387021450,6460,6460,6460,6460,0
20241211,184100,25387021450,6460,6460,6460,6460,0
20241211,184000,25387021450,6460,6460,6460,6460,0
20241211,183900,25387021450,6460,6460,6460,6460,37232
20241211,183800,25387021450,6460,6460,6460,6460,0
20241211,183700,25387021450,6460,6460,6460,6460,0
20241211,183600,25387021450,6460,6460,6460,6460,0
20241211,183500,25387021450,6460,6460,6460,6460,0
20241211,183400,25387021450,6460,6460,6460,6460,0
20241211,183300,25387021450,6460,6460,6460,6460,0
20241211,183200,25387021450,6460,6460,6460,6460,0
20241211,183100,25387021450,6460,6460,6460,6460,0
20241211,183000,25387021450,6460,6460,6460,6460,0
20241211,182900,25387021450,6460,6460,6460,6460,0
20241211,182800,25387021450,6460,6460,6460,6460,0
20241211,182700,25387021450,6460,6460,6460,6460,0
20241211,182600,25387021450,6460,6460,6460,6460,0
20241211,182500,25387021450,6460,6460,6460,6460,0
20241211,182400,25387021450,6460,6460,6460,6460,0
20241211,182300,25387021450,6460,6460,6460,6460,0
20241211,182200,25387021450,6460,6460,6460,6460,0
20241211,182100,25387021450,6460,6460,6460,6460,0
20241211,182000,25387021450,6460,6460,6460,6460,0
20241211,181900,25387021450,6460,6460,6460,6460,0
20241211,181800,25387021450,6460,6460,6460,6460,0
20241211,181700,25387021450,6460,6460,6460,6460,0
20241211,181600,25387021450,6460,6460,6460,6460,0
20241211,181500,25387021450,6460,6460,6460,6460,0
20241211,181400,25387021450,6460,6460,6460,6460,0
20241211,181300,25387021450,6460,6460,6460,6460,0
20241211,181200,25387021450,6460,6460,6460,6460,0
20241211,181100,25387021450,6460,6460,6460,6460,0
20241211,181000,25387021450,6460,6460,6460,6460,0
20241211,180900,25387021450,6460,6460,6460,6460,37232
20241211,180800,25387021450,6460,6460,6460,6460,0
20241211,180700,25387021450,6460,6460,6460,6460,0
20241211,180600,25387021450,6460,6460,6460,6460,0
20241211,180500,25387021450,6460,6460,6460,6460,0
20241211,180400,25387021450,6460,6460,6460,6460,0
20241211,180300,25387021450,6460,6460,6460,6460,0
20241211,180200,25387021450,6460,6460,6460,6460,0
20241211,180100,25387021450,6460,6460,6460,6460,0
20241211,180000,25387021450,6460,6460,6460,6460,0
20241211,175900,25387021450,6460,6460,6460,6460,0
20241211,175800,25387021450,6460,6460,6460,6460,0
20241211,175700,25387021450,6460,6460,6460,6460,0
20241211,175600,25387021450,6460,6460,6460,6460,0
20241211,175500,25387021450,6460,6460,6460,6460,0
20241211,175400,25387021450,6460,6460,6460,6460,0
20241211,175300,25387021450,6460,6460,6460,6460,0
20241211,175200,25387021450,6460,6460,6460,6460,0
20241211,175100,25387021450,6460,6460,6460,6460,0
20241211,175000,25387021450,6460,6460,6460,6460,0
20241211,174900,25387021450,6460,6460,6460,6460,0
20241211,174800,25387021450,6460,6460,6460,6460,0
20241211,174700,25387021450,6460,6460,6460,6460,0
20241211,174600,25387021450,6460,6460,6460,6460,0
20241211,174500,25387021450,6460,6460,6460,6460,0
20241211,174400,25387021450,6460,6460,6460,6460,0
20241211,174300,25387021450,6460,6460,6460,6460,0
20241211,174200,25387021450,6460,6460,6460,6460,0
20241211,174100,25387021450,6460,6460,6460,6460,0
20241211,174000,25387021450,6460,6460,6460,6460,0
20241211,173900,25387021450,6460,6460,6460,6460,37232
20241211,173800,25387021450,6460,6460,6460,6460,0
20241211,173700,25387021450,6460,6460,6460,6460,0
20241211,173600,25387021450,6460,6460,6460,6460,0
20241211,173500,25387021450,6460,6460,6460,6460,0
20241211,173400,25387021450,6460,6460,6460,6460,0
20241211,173300,25387021450,6460,6460,6460,6460,0
20241211,173200,25387021450,6460,6460,6460,6460,0
20241211,173100,25387021450,6460,6460,6460,6460,0
20241211,173000,25387021450,6460,6460,6460,6460,0
20241211,172900,25387021450,6460,6460,6460,6460,0
20241211,172800,25387021450,6460,6460,6460,6460,0
20241211,172700,25387021450,6460,6460,6460,6460,0
20241211,172600,25387021450,6460,6460,6460,6460,0
20241211,172500,25387021450,6460,6460,6460,6460,0
20241211,172400,25387021450,6460,6460,6460,6460,0
20241211,172300,25387021450,6460,6460,6460,6460,0
20241211,172200,25387021450,6460,6460,6460,6460,0
20241211,172100,25387021450,6460,6460,6460,6460,0
20241211,172000,25387021450,6460,6460,6460,6460,0
20241211,171900,25387021450,6460,6460,6460,6460,0
20241211,171800,25387021450,6460,6460,6460,6460,0
20241211,171700,25387021450,6460,6460,6460,6460,0
20241211,171600,25387021450,6460,6460,6460,6460,0
20241211,171500,25387021450,6460,6460,6460,6460,0
20241211,171400,25387021450,6460,6460,6460,6460,0
20241211,171300,25387021450,6460,6460,6460,6460,0
20241211,171200,25387021450,6460,6460,6460,6460,0
20241211,171100,25387021450,6460,6460,6460,6460,0
20241211,171000,25387021450,6460,6460,6460,6460,0
20241211,170900,25387021450,6460,6460,6460,6460,37232
20241211,170800,25387021450,6460,6460,6460,6460,0
20241211,170700,25387021450,6460,6460,6460,6460,0
20241211,170600,25387021450,6460,6460,6460,6460,0
20241211,170500,25387021450,6460,6460,6460,6460,0
20241211,170400,25387021450,6460,6460,6460,6460,0
20241211,170300,25387021450,6460,6460,6460,6460,0
20241211,170200,25387021450,6460,6460,6460,6460,0
20241211,170100,25387021450,6460,6460,6460,6460,0
20241211,170000,25387021450,6460,6460,6460,6460,0
20241211,165900,25387021450,6460,6460,6460,6460,0
20241211,165800,25387021450,6460,6460,6460,6460,0
20241211,165700,25387021450,6460,6460,6460,6460,0
20241211,165600,25387021450,6460,6460,6460,6460,0
20241211,165500,25387021450,6460,6460,6460,6460,0
20241211,165400,25387021450,6460,6460,6460,6460,0
20241211,165300,25387021450,6460,6460,6460,6460,0
20241211,165200,25387021450,6460,6460,6460,6460,0
20241211,165100,25387021450,6460,6460,6460,6460,0
20241211,165000,25387021450,6460,6460,6460,6460,0
20241211,164900,25387021450,6460,6460,6460,6460,0
20241211,164800,25387021450,6460,6460,6460,6460,0
20241211,164700,25387021450,6460,6460,6460,6460,0
20241211,164600,25387021450,6460,6460,6460,6460,0
20241211,164500,25387021450,6460,6460,6460,6460,0
20241211,164400,25387021450,6460,6460,6460,6460,0
20241211,164300,25387021450,6460,6460,6460,6460,0
20241211,164200,25387021450,6460,6460,6460,6460,0
20241211,164100,25387021450,6460,6460,6460,6460,0
20241211,164000,25387021450,6460,6460,6460,6460,0
20241211,163900,25387021450,6460,6460,6460,6460,37232
20241211,163800,25387021450,6460,6460,6460,6460,0
20241211,163700,25387021450,6460,6460,6460,6460,0
20241211,163600,25387021450,6460,6460,6460,6460,0
20241211,163500,25387021450,6460,6460,6460,6460,0
20241211,163400,25387021450,6460,6460,6460,6460,0
20241211,163300,25387021450,6460,6460,6460,6460,0
20241211,163200,25387021450,6460,6460,6460,6460,0
20241211,163100,25387021450,6460,6460,6460,6460,0
20241211,163000,25387021450,6460,6460,6460,6460,0
20241211,162900,25387021450,6460,6460,6460,6460,0
20241211,162800,25387021450,6460,6460,6460,6460,0
20241211,162700,25387021450,6460,6460,6460,6460,0
20241211,162600,25387021450,6460,6460,6460,6460,0
20241211,162500,25387021450,6460,6460,6460,6460,0
20241211,162400,25387021450,6460,6460,6460,6460,0
20241211,162300,25387021450,6460,6460,6460,6460,0
20241211,162200,25387021450,6460,6460,6460,6460,0
20241211,162100,25387021450,6460,6460,6460,6460,0
20241211,162000,25387021450,6460,6460,6460,6460,0
20241211,161900,25387021450,6460,6460,6460,6460,0
20241211,161800,25387021450,6460,6460,6460,6460,0
20241211,161700,25387021450,6460,6460,6460,6460,0
20241211,161600,25387021450,6460,6460,6460,6460,0
20241211,161500,25387021450,6460,6460,6460,6460,0
20241211,161400,25387021450,6460,6460,6460,6460,0
20241211,161300,25387021450,6460,6460,6460,6460,0
20241211,161200,25387021450,6460,6460,6460,6460,0
20241211,161100,25387021450,6460,6460,6460,6460,0
20241211,161000,25387021450,6460,6460,6460,6460,0
20241211,160900,25387021450,6460,6460,6460,6460,37232
20241211,160800,25387021450,6460,6460,6460,6460,0
20241211,160700,25387021450,6460,6460,6460,6460,0
20241211,160600,25387021450,6460,6460,6460,6460,0
20241211,160500,25387021450,6460,6460,6460,6460,0
20241211,160400,25387021450,6460,6460,6460,6460,0
20241211,160300,25387021450,6460,6460,6460,6460,0
20241211,160200,25387021450,6460,6460,6460,6460,0
20241211,160100,25387021450,6460,6460,6460,6460,0
20241211,160000,25387021450,6460,6460,6460,6460,0
20241211,155900,25387021450,6460,6460,6460,6460,0
20241211,155800,25387021450,6460,6460,6460,6460,0
20241211,155700,25387021450,6460,6460,6460,6460,0
20241211,155600,25387021450,6460,6460,6460,6460,0
20241211,155500,25387021450,6460,6460,6460,6460,0
20241211,155400,25387021450,6460,6460,6460,6460,0
20241211,155300,25387021450,6460,6460,6460,6460,0
20241211,155200,25387021450,6460,6460,6460,6460,0
20241211,155100,25387021450,6460,6460,6460,6460,0
20241211,155000,25387021450,6460,6460,6460,6460,0
20241211,154900,25387021450,6460,6460,6460,6460,0
20241211,154800,25387021450,6460,6460,6460,6460,0
20241211,154700,25387021450,6460,6460,6460,6460,0
20241211,154600,25387021450,6460,6460,6460,6460,0
20241211,154500,25387021450,6460,6460,6460,6460,0
20241211,154400,25387021450,6460,6460,6460,6460,0
20241211,154300,25387021450,6460,6460,6460,6460,0
20241211,154200,25387021450,6460,6460,6460,6460,0
20241211,154100,25387021450,6460,6460,6460,6460,0
20241211,154000,25387021450,6460,6460,6460,6460,0
20241211,153900,25387021450,6460,6460,6460,6460,37232
20241211,153800,25387021450,6460,6460,6460,6460,0
20241211,153700,25387021450,6460,6460,6460,6460,0
20241211,153600,25387021450,6460,6460,6460,6460,0
20241211,153500,25387021450,6460,6460,6460,6460,0
20241211,153400,25387021450,6460,6460,6460,6460,0
20241211,153300,25387021450,6460,6460,6460,6460,0
20241211,153200,25387021450,6460,6460,6460,6460,0
20241211,153100,25387021450,6460,6460,6460,6460,0
20241211,153000,25387021450,6460,6460,6460,6460,37232
20241211,152900,25146502730,6430,6430,6430,6430,0
20241211,152800,25146502730,6430,6430,6430,6430,0
20241211,152700,25146502730,6430,6430,6430,6430,0
20241211,152600,25146502730,6430,6430,6430,6430,0
20241211,152500,25146502730,6430,6430,6430,6430,0
20241211,152400,25146502730,6430,6430,6430,6430,0
20241211,152300,25146502730,6430,6430,6430,6430,0
20241211,152200,25146502730,6430,6430,6430,6430,0
20241211,152100,25146502730,6430,6430,6430,6430,0
20241211,152000,25146502730,6430,6430,6430,6430,0
20241211,151900,25146502730,6430,6430,6440,6410,13834
20241211,151800,25057590740,6430,6420,6430,6370,30792
20241211,151700,24860511480,6420,6410,6420,6410,2729
20241211,151600,24843012930,6420,6450,6450,6410,8609
20241211,151500,24787730480,6430,6450,6450,6430,2882
20241211,151400,24769187260,6450,6440,6450,6430,2016
20241211,151300,24756205050,6420,6440,6450,6420,17461
20241211,151200,24643927910,6440,6470,6470,6430,9056
20241211,151100,24585573950,6470,6460,6470,6450,938
20241211,151000,24579518160,6450,6440,6460,6430,12349
20241211,150900,24500026060,6440,6450,6450,6430,2030
20241211,150800,24486952200,6440,6420,6450,6420,2753
20241211,150700,24469237600,6430,6440,6470,6420,10467
20241211,150600,24401887640,6450,6450,6480,6430,6314
20241211,150500,24361218780,6450,6460,6490,6440,7495
20241211,150400,24312831070,6460,6500,6500,6440,14663
20241211,150300,24218134650,6500,6480,6530,6470,16847
20241211,150200,24108454260,6480,6490,6490,6460,8469
20241211,150100,24053598350,6490,6540,6540,6470,40323
20241211,150000,23791108720,6520,6540,6540,6510,56161
20241211,145900,23424837160,6540,6520,6540,6510,12477
20241211,145800,23343372260,6520,6530,6540,6510,5247
20241211,145700,23309102970,6530,6520,6550,6510,12750
20241211,145600,23225806010,6510,6470,6530,6470,21468
20241211,145500,23086264490,6470,6490,6490,6470,2625
20241211,145400,23069236460,6500,6490,6500,6470,8234
20241211,145300,23015872540,6500,6500,6500,6470,9879
20241211,145200,22951854850,6500,6500,6520,6490,12453
20241211,145100,22870848460,6510,6510,6520,6500,17951
20241211,145000,22753995740,6510,6460,6530,6450,92477
20241211,144900,22153655630,6460,6450,6460,6440,13253
20241211,144800,22068162720,6460,6440,6460,6440,45552
20241211,144700,21774225080,6440,6440,6450,6430,13261
20241211,144600,21688823890,6440,6420,6450,6420,30154
20241211,144500,21494883280,6410,6420,6420,6410,3912
20241211,144400,21469795930,6420,6400,6420,6400,8753
20241211,144300,21413683570,6400,6410,6410,6400,881
20241211,144200,21408043760,6400,6390,6420,6390,4506
20241211,144100,21379167090,6400,6420,6420,6390,3089
20241211,144000,21359405930,6420,6420,6450,6410,42535
20241211,143900,21086052510,6410,6410,6420,6410,17747
20241211,143800,20972122880,6410,6400,6410,6390,18295
20241211,143700,20854921740,6400,6400,6400,6390,1774
20241211,143600,20843581160,6400,6400,6410,6390,3755
20241211,143500,20819546780,6400,6400,6410,6390,2772
20241211,143400,20801805860,6400,6420,6420,6400,8100
20241211,143300,20749887200,6420,6410,6420,6400,15660
20241211,143200,20649529090,6410,6400,6410,6390,8838
20241211,143100,20592953010,6410,6360,6410,6360,35925
20241211,143000,20363286010,6360,6350,6360,6330,6703
20241211,142900,20320723600,6340,6350,6350,6340,2557
20241211,142800,20304508060,6350,6330,6350,6330,5037
20241211,142700,20272566030,6330,6330,6330,6320,3349
20241211,142600,20251387540,6320,6350,6350,6320,1730
20241211,142500,20240439680,6330,6350,6350,6330,428
20241211,142400,20237723290,6350,6350,6350,6350,2268
20241211,142300,20223321490,6340,6300,6340,6300,11045
20241211,142200,20153403040,6300,6320,6320,6300,699
20241211,142100,20148992680,6300,6320,6320,6300,1760
20241211,142000,20137891320,6320,6310,6330,6310,2398
20241211,141900,20122737310,6310,6320,6330,6310,1538
20241211,141800,20113019200,6320,6320,6330,6310,6150
20241211,141700,20074155780,6320,6320,6330,6300,8324
20241211,141600,20021607830,6330,6360,6360,6310,5500
20241211,141500,19986717250,6360,6370,6370,6360,1699
20241211,141400,19975905900,6360,6360,6370,6350,1092
20241211,141300,19968960270,6350,6350,6360,6350,13649
20241211,141200,19882287680,6350,6380,6380,6350,5369
20241211,141100,19848158670,6390,6390,6390,6380,2862
20241211,141000,19829886050,6390,6400,6400,6390,1277
20241211,140900,19821715970,6400,6380,6400,6380,5183
20241211,140800,19788607040,6380,6400,6400,6380,1637
20241211,140700,19778149720,6400,6380,6400,6380,1880
20241211,140600,19766123380,6400,6410,6410,6380,4666
20241211,140500,19736267370,6410,6400,6420,6390,46815
20241211,140400,19436265410,6400,6360,6400,6360,37712
20241211,140300,19195170200,6370,6380,6390,6370,3753
20241211,140200,19171232110,6380,6380,6390,6370,9929
20241211,140100,19107825910,6380,6360,6380,6360,28024
20241211,140000,18929227080,6360,6350,6370,6350,9935
20241211,135900,18866040020,6350,6310,6360,6300,15938
20241211,135800,18765043940,6310,6300,6310,6290,320
20241211,135700,18763026600,6300,6300,6310,6300,1074
20241211,135600,18756258990,6300,6270,6300,6270,4937
20241211,135500,18725200730,6270,6270,6270,6250,3757
20241211,135400,18701702980,6260,6270,6280,6260,869
20241211,135300,18696251200,6280,6280,6280,6260,686
20241211,135200,18691949200,6280,6260,6280,6260,221
20241211,135100,18690562550,6260,6280,6280,6260,2023
20241211,135000,18677887380,6270,6280,6300,6270,3344
20241211,134900,18656869310,6280,6270,6280,6260,4583
20241211,134800,18628128860,6270,6260,6280,6260,2612
20241211,134700,18611749440,6270,6280,6310,6250,13430
20241211,134600,18527303610,6280,6260,6280,6260,3467
20241211,134500,18505552300,6270,6270,6280,6250,2970
20241211,134400,18486964050,6270,6270,6280,6270,1545
20241211,134300,18477274260,6260,6270,6280,6250,2804
20241211,134200,18459726250,6280,6300,6300,6270,4638
20241211,134100,18430588760,6300,6300,6300,6280,217
20241211,134000,18429222500,6300,6310,6320,6280,1189
20241211,133900,18421734870,6310,6290,6310,6290,643
20241211,133800,18417679440,6300,6300,6320,6280,332
20241211,133700,18415586980,6320,6330,6330,6280,2168
20241211,133600,18401952400,6330,6320,6330,6290,3210
20241211,133500,18381713080,6310,6340,6340,6310,1695
20241211,133400,18370982250,6340,6340,6340,6320,481
20241211,133300,18367936000,6330,6320,6340,6300,11563
20241211,133200,18294930350,6320,6320,6320,6300,3040
20241211,133100,18275751070,6330,6330,6330,6330,1973
20241211,133000,18263261980,6330,6340,6340,6330,367
20241211,132900,18260937520,6340,6330,6340,6330,1450
20241211,132800,18251752800,6330,6340,6340,6330,1204
20241211,132700,18244119640,6340,6330,6340,6330,863
20241211,132600,18238654040,6330,6340,6340,6330,2334
20241211,132500,18223872700,6330,6350,6350,6330,4838
20241211,132400,18193164420,6350,6310,6350,6310,5732
20241211,132300,18156848610,6310,6320,6320,6270,2651
20241211,132200,18140145000,6310,6310,6320,6280,1865
20241211,132100,18128385310,6290,6240,6320,6240,19275
20241211,132000,18007253410,6240,6250,6250,6240,735
20241211,131900,18002666970,6250,6260,6260,6250,184
20241211,131800,18001515810,6260,6230,6260,6230,1958
20241211,131700,17989285390,6230,6240,6250,6230,583
20241211,131600,17985647350,6240,6230,6240,6230,441
20241211,131500,17982896950,6230,6230,6240,6220,950
20241211,131400,17976980990,6220,6230,6230,6200,10793
20241211,131300,17909929760,6230,6250,6250,6230,617
20241211,131200,17906084750,6230,6250,6250,6230,5725
20241211,131100,17870380450,6250,6270,6280,6250,3057
20241211,131000,17851232370,6270,6270,6280,6260,2888
20241211,130900,17833125210,6260,6260,6260,6260,2669
20241211,130800,17816417270,6260,6260,6270,6250,2096
20241211,130700,17803297870,6260,6240,6260,6240,573
20241211,130600,17799717850,6260,6220,6260,6210,9382
20241211,130500,17741344100,6230,6230,6250,6220,12998
20241211,130400,17660385810,6230,6240,6250,6210,17898
20241211,130300,17548952830,6250,6260,6270,6250,2681
20241211,130200,17532187860,6260,6250,6270,6240,3537
20241211,130100,17510096580,6250,6240,6260,6230,5406
20241211,130000,17476393070,6240,6280,6280,6230,5770
20241211,125900,17440357530,6260,6240,6290,6240,5347
20241211,125800,17406851580,6240,6290,6300,6240,16234
20241211,125700,17305173490,6290,6300,6310,6280,4410
20241211,125600,17277436490,6310,6300,6310,6290,3254
20241211,125500,17256931400,6300,6320,6320,6300,752
20241211,125400,17252191700,6310,6310,6310,6290,3378
20241211,125300,17230902680,6310,6300,6310,6290,1405
20241211,125200,17222051090,6300,6320,6340,6300,27483
20241211,125100,17048384540,6330,6350,6360,6320,4565
20241211,125000,17019466550,6340,6330,6340,6330,742
20241211,124900,17014762370,6340,6340,6340,6340,717
20241211,124800,17010216590,6340,6340,6340,6320,1469
20241211,124700,17000914220,6340,6340,6340,6320,11696
20241211,124600,16926970720,6340,6350,6360,6330,4796
20241211,124500,16896535480,6350,6370,6370,6350,1653
20241211,124400,16886018390,6370,6360,6380,6360,6584
20241211,124300,16844071930,6360,6350,6370,6350,5361
20241211,124200,16809962340,6350,6300,6360,6300,13269
20241211,124100,16726015080,6290,6300,6300,6290,760
20241211,124000,16721234650,6280,6290,6300,6280,6553
20241211,123900,16680041010,6300,6290,6300,6280,2671
20241211,123800,16663251460,6300,6300,6310,6300,2251
20241211,123700,16649070130,6310,6320,6320,6290,1806
20241211,123600,16637702510,6330,6330,6330,6300,2894
20241211,123500,16619437900,6330,6320,6330,6290,9669
20241211,123400,16558565440,6320,6320,6320,6300,2634
20241211,123300,16541941670,6300,6340,6340,6300,4526
20241211,123200,16513349090,6340,6330,6340,6330,1526
20241211,123100,16503683930,6330,6340,6340,6330,532
20241211,123000,16500314630,6330,6320,6340,6320,6133
20241211,122900,16461490040,6330,6310,6330,6310,2583
20241211,122800,16445182090,6330,6320,6330,6310,1922
20241211,122700,16433045450,6330,6320,6330,6310,1357
20241211,122600,16424460370,6320,6320,6330,6310,5333
20241211,122500,16390764610,6330,6330,6340,6310,4436
20241211,122400,16362711360,6330,6330,6340,6330,667
20241211,122300,16358489210,6320,6340,6340,6320,3661
20241211,122200,16335312420,6350,6370,6370,6340,3552
20241211,122100,16312749240,6380,6380,6380,6360,3871
20241211,122000,16288076310,6380,6370,6380,6370,1625
20241211,121900,16277709510,6380,6360,6380,6360,5164
20241211,121800,16244831180,6360,6360,6360,6350,706
20241211,121700,16240341220,6360,6360,6360,6350,1310
20241211,121600,16232017310,6360,6340,6360,6340,1584
20241211,121500,16221969140,6340,6360,6360,6340,1889
20241211,121400,16209963260,6370,6380,6380,6360,1990
20241211,121300,16197287790,6370,6400,6400,6370,4603
20241211,121200,16167889480,6400,6350,6400,6350,19917
20241211,121100,16040872340,6350,6360,6370,6350,4483
20241211,121000,16012354400,6360,6380,6380,6360,1324
20241211,120900,16003919620,6370,6330,6380,6330,10591
20241211,120800,15936562560,6330,6340,6340,6320,4876
20241211,120700,15905702560,6340,6350,6350,6330,5612
20241211,120600,15870102250,6350,6370,6380,6350,2572
20241211,120500,15853737290,6380,6390,6390,6370,2516
20241211,120400,15837685010,6390,6370,6390,6360,11222
20241211,120300,15766147930,6370,6360,6370,6350,5257
20241211,120200,15732715110,6360,6410,6420,6360,31199
20241211,120100,15533441520,6410,6370,6410,6370,76635
20241211,120000,15043634220,6380,6340,6390,6330,49461
20241211,115900,14728738630,6340,6350,6350,6330,4497
20241211,115800,14700218950,6350,6320,6350,6310,7977
20241211,115700,14649723940,6320,6320,6320,6310,4645
20241211,115600,14620386870,6330,6320,6340,6310,7139
20241211,115500,14575170210,6330,6320,6330,6310,2497
20241211,115400,14559390670,6330,6350,6350,6320,10066
20241211,115300,14495520560,6340,6310,6350,6310,4746
20241211,115200,14465449170,6310,6300,6360,6300,36559
20241211,115100,14233796260,6300,6300,6310,6290,13700
20241211,115000,14147474560,6300,6310,6330,6300,4723
20241211,114900,14117667650,6310,6320,6330,6310,7886
20241211,114800,14067817450,6320,6320,6360,6310,53403
20241211,114700,13729083210,6310,6290,6350,6260,93198
20241211,114600,13141822820,6280,6280,6280,6280,0
20241211,114500,13141822820,6280,6270,6280,6260,28829
20241211,114400,12960947560,6270,6250,6270,6250,23308
20241211,114300,12814947450,6250,6230,6260,6230,9445
20241211,114200,12755949930,6230,6220,6240,6220,4293
20241211,114100,12729202300,6220,6200,6230,6200,2802
20241211,114000,12711779220,6200,6240,6240,6190,3817
20241211,113900,12688032160,6250,6250,6250,6240,2497
20241211,113800,12672440290,6250,6250,6260,6240,2323
20241211,113700,12657919190,6250,6250,6260,6240,8560
20241211,113600,12604418680,6240,6240,6240,6230,2635
20241211,113500,12588000090,6230,6250,6250,6230,3608
20241211,113400,12565461850,6250,6250,6260,6240,5567
20241211,113300,12530680770,6250,6230,6250,6220,4683
20241211,113200,12501472540,6230,6230,6230,6220,635
20241211,113100,12497516810,6230,6220,6230,6220,394
20241211,113000,12495063630,6220,6210,6220,6190,6233
20241211,112900,12456382080,6190,6200,6220,6190,3051
20241211,112800,12437470050,6200,6210,6210,6200,3231
20241211,112700,12417428210,6200,6240,6250,6200,7266
20241211,112600,12372216630,6250,6250,6260,6240,9226
20241211,112500,12314504830,6260,6260,6260,6250,6031
20241211,112400,12276790540,6260,6260,6270,6250,3424
20241211,112300,12255354980,6260,6260,6270,6250,20367
20241211,112200,12127862000,6260,6250,6260,6250,4948
20241211,112100,12096921040,6250,6230,6250,6230,6662
20241211,112000,12055314200,6230,6250,6250,6230,3639
20241211,111900,12032610360,6250,6230,6250,6220,7102
20241211,111800,11988308410,6230,6240,6240,6210,8339
20241211,111700,11936364770,6240,6220,6240,6220,8504
20241211,111600,11883419760,6220,6230,6240,6210,2007
20241211,111500,11870934060,6230,6240,6240,6200,2782
20241211,111400,11853633280,6220,6210,6250,6120,39759
20241211,111300,11607552980,6210,6240,6250,6210,14376
20241211,111200,11517855100,6240,6200,6240,6190,17681
20241211,111100,11408005260,6210,6210,6210,6200,6324
20241211,111000,11368782910,6200,6210,6220,6200,2252
20241211,110900,11354801350,6210,6220,6220,6210,1675
20241211,110800,11344392080,6200,6220,6230,6200,9700
20241211,110700,11284162810,6220,6210,6230,6210,6853
20241211,110600,11241584260,6210,6240,6250,6200,16798
20241211,110500,11137015290,6250,6250,6260,6240,2222
20241211,110400,11123120220,6250,6250,6260,6240,4038
20241211,110300,11097875820,6250,6260,6260,6230,22971
20241211,110200,10954241370,6260,6260,6260,6240,4352
20241211,110100,10927040040,6250,6240,6260,6240,15241
20241211,110000,10831824010,6240,6240,6240,6230,8069
20241211,105900,10781504930,6240,6240,6250,6230,7163
20241211,105800,10736832110,6240,6220,6250,6220,6736
20241211,105700,10694797840,6220,6250,6250,6220,11987
20241211,105600,10620066560,6240,6240,6260,6240,21575
20241211,105500,10485265960,6240,6240,6250,6220,13179
20241211,105400,10403060460,6230,6230,6240,6220,42941
20241211,105300,10135345440,6220,6230,6230,6220,11451
20241211,105200,10064016630,6230,6210,6230,6210,50485
20241211,105100,9750070650,6210,6200,6210,6190,22019
20241211,105000,9613472060,6200,6190,6200,6170,14621
20241211,104900,9522909640,6190,6190,6200,6190,6547
20241211,104800,9482373900,6190,6190,6200,6190,5570
20241211,104700,9447888240,6190,6160,6190,6160,10189
20241211,104600,9384994430,6170,6180,6190,6160,5033
20241211,104500,9353904380,6180,6190,6190,6180,3823
20241211,104400,9330248260,6190,6200,6210,6190,4424
20241211,104300,9302834590,6200,6180,6210,6180,8674
20241211,104200,9249093070,6180,6200,6210,6170,9546
20241211,104100,9189937840,6200,6190,6210,6180,7780
20241211,104000,9141710400,6180,6200,6200,6180,6413
20241211,103900,9102027820,6190,6180,6210,6180,8855
20241211,103800,9047194140,6180,6200,6210,6160,21880
20241211,103700,8911742590,6200,6200,6210,6190,14810
20241211,103600,8819876820,6200,6190,6210,6180,15681
20241211,103500,8722655190,6200,6180,6220,6180,92156
20241211,103400,8151284700,6170,6160,6190,6150,29587
20241211,103300,7968650500,6160,6110,6170,6110,20182
20241211,103200,7844423620,6110,6150,6160,6110,14887
20241211,103100,7753210230,6150,6140,6160,6130,10493
20241211,103000,7688746090,6140,6130,6160,6120,11148
20241211,102900,7620306980,6130,6150,6170,6130,10614
20241211,102800,7555141900,6160,6140,6170,6130,24528
20241211,102700,7404331530,6140,6140,6170,6140,45557
20241211,102600,7123947450,6140,6030,6150,6030,57529
20241211,102500,6772887810,6020,6030,6070,6020,24953
20241211,102400,6622120510,6030,6020,6030,6020,516
20241211,102300,6619013630,6010,6010,6010,6000,316
20241211,102200,6617116170,6000,6030,6030,6000,6668
20241211,102100,6576982020,6030,6020,6030,6010,3309
20241211,102000,6557069180,6020,6010,6030,6010,598
20241211,101900,6553470910,6020,6000,6030,6000,12108
20241211,101800,6480659830,6010,6000,6010,5990,1991
20241211,101700,6468712110,6000,6010,6010,6000,74
20241211,101600,6468268100,6010,6010,6010,6000,1654
20241211,101500,6458341980,6010,6020,6020,6000,1784
20241211,101400,6447623130,6010,6010,6020,6000,1280
20241211,101300,6439929640,6000,6010,6020,6000,908
20241211,101200,6434472900,6010,5990,6010,5990,5693
20241211,101100,6400317840,6000,6000,6020,5990,12155
20241211,101000,6327387880,5990,6020,6030,5990,13520
20241211,100900,6246340300,6030,6020,6040,6000,17460
20241211,100800,6141368630,6020,6050,6050,6010,3851
20241211,100700,6118186080,6050,6010,6070,6000,33670
20241211,100600,5914716100,6000,6000,6020,5970,6539
20241211,100500,5875400320,5990,5970,6020,5960,3224
20241211,100400,5856072860,5960,5930,5960,5930,909
20241211,100300,5850672080,5930,5920,5930,5910,5370
20241211,100200,5818933240,5920,5930,5930,5910,1958
20241211,100100,5807358630,5930,5920,5930,5920,6136
20241211,100000,5771033480,5930,5930,5940,5920,3069
20241211,095900,5752833800,5930,5940,5960,5930,5375
20241211,095800,5720955130,5940,5950,5960,5940,5941
20241211,095700,5685639790,5950,5970,5970,5940,6491
20241211,095600,5647046280,5970,5960,5970,5950,5953
20241211,095500,5611608920,5960,5970,5970,5950,4127
20241211,095400,5587010670,5980,5980,5990,5980,4866
20241211,095300,5557908820,5990,6010,6030,5980,6220
20241211,095200,5520614900,6030,6010,6030,5990,8563
20241211,095100,5469098130,5990,5980,6000,5970,9030
20241211,095000,5414989460,5970,5970,6020,5920,20402
20241211,094900,5292798500,5970,5950,6000,5900,26310
20241211,094800,5136046060,5920,5900,5990,5870,15286
20241211,094700,5045334330,5900,5890,5900,5870,6264
20241211,094600,5008501320,5900,5890,5900,5890,401
20241211,094500,5006138530,5890,5900,5910,5890,782
20241211,094400,5001525520,5910,5910,5920,5900,5371
20241211,094300,4969771400,5910,5900,5920,5900,5078
20241211,094200,4939804540,5900,5880,5920,5880,8016
20241211,094100,4892517850,5880,5890,5900,5870,1973
20241211,094000,4880912180,5890,5890,5890,5890,190
20241211,093900,4879793080,5890,5890,5900,5880,1870
20241211,093800,4868770730,5890,5930,5940,5890,4062
20241211,093700,4844715170,5930,5960,5960,5930,4328
20241211,093600,4818966300,5960,5910,5990,5910,10903
20241211,093500,4754173970,5900,5880,5900,5870,6923
20241211,093400,4713392390,5880,5900,5900,5880,3746
20241211,093300,4691337320,5890,5920,5930,5880,24469
20241211,093200,4546743360,5930,5930,5930,5920,5050
20241211,093100,4516817570,5930,5910,5940,5910,8631
20241211,093000,4465655600,5910,5910,5920,5910,4286
20241211,092900,4440310840,5930,5920,5950,5920,7540
20241211,092800,4395631860,5920,5940,5940,5920,6056
20241211,092700,4359734330,5940,5960,5960,5940,2114
20241211,092600,4347162440,5950,5940,5970,5940,8948
20241211,092500,4293950650,5940,5960,5970,5940,8148
20241211,092400,4245465020,5960,5980,5990,5960,7066
20241211,092300,4203299410,5990,5990,6000,5970,6367
20241211,092200,4165185320,5980,5980,6000,5970,4493
20241211,092100,4138317770,5990,5980,6000,5970,13154
20241211,092000,4059574240,5980,6000,6020,5970,16070
20241211,091900,3963333220,6000,5980,6020,5980,6883
20241211,091800,3922071810,5980,5980,6020,5970,16333
20241211,091700,3824229920,5980,6010,6010,5950,19325
20241211,091600,3708623940,6020,5960,6050,5960,31966
20241211,091500,3516439420,5980,5930,5980,5930,7393
20241211,091400,3472409730,5930,5940,5980,5930,9898
20241211,091300,3413558940,5950,6000,6000,5950,25114
20241211,091200,3263711650,5990,5980,6030,5970,13654
20241211,091100,3181874890,5980,6010,6020,5970,32096
20241211,091000,2989608560,6010,5980,6050,5980,14951
20241211,090900,2899486160,5980,6020,6040,5970,25121
20241211,090800,2749049200,6040,6070,6070,5990,38541
20241211,090700,2516920830,6060,6030,6070,6000,24850
20241211,090600,2366796410,6040,6120,6150,6030,31521
20241211,090500,2174946950,6140,6050,6160,6040,93385
20241211,090400,1604657520,6050,6080,6100,6030,35320
20241211,090300,1390480400,6060,6100,6100,5980,49300
20241211,090200,1093101830,6080,6240,6240,6020,97094
20241211,090100,499862800,6210,5740,6240,5740,72237
20241211,090000,62740900,5740,5710,5780,5710,10919