KissMeData/024110/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,191000,15744572680,14290,14290,14290,14290,51471
20241210,190900,15744572680,14290,14290,14290,14290,0
20241210,190800,15744572680,14290,14290,14290,14290,0
20241210,190700,15744572680,14290,14290,14290,14290,0
20241210,190600,15744572680,14290,14290,14290,14290,0
20241210,190500,15744572680,14290,14290,14290,14290,0
20241210,190400,15744572680,14290,14290,14290,14290,0
20241210,190300,15744572680,14290,14290,14290,14290,0
20241210,190200,15744572680,14290,14290,14290,14290,0
20241210,190100,15744572680,14290,14290,14290,14290,0
20241210,190000,15744572680,14290,14290,14290,14290,0
20241210,185900,15744572680,14290,14290,14290,14290,0
20241210,185800,15744572680,14290,14290,14290,14290,0
20241210,185700,15744572680,14290,14290,14290,14290,0
20241210,185600,15744572680,14290,14290,14290,14290,0
20241210,185500,15744572680,14290,14290,14290,14290,0
20241210,185400,15744572680,14290,14290,14290,14290,0
20241210,185300,15744572680,14290,14290,14290,14290,0
20241210,185200,15744572680,14290,14290,14290,14290,0
20241210,185100,15744572680,14290,14290,14290,14290,0
20241210,185000,15744572680,14290,14290,14290,14290,0
20241210,184900,15744572680,14290,14290,14290,14290,0
20241210,184800,15744572680,14290,14290,14290,14290,0
20241210,184700,15744572680,14290,14290,14290,14290,0
20241210,184600,15744572680,14290,14290,14290,14290,0
20241210,184500,15744572680,14290,14290,14290,14290,0
20241210,184400,15744572680,14290,14290,14290,14290,0
20241210,184300,15744572680,14290,14290,14290,14290,0
20241210,184200,15744572680,14290,14290,14290,14290,0
20241210,184100,15744572680,14290,14290,14290,14290,0
20241210,184000,15744572680,14290,14290,14290,14290,51471
20241210,183900,15744572680,14290,14290,14290,14290,0
20241210,183800,15744572680,14290,14290,14290,14290,0
20241210,183700,15744572680,14290,14290,14290,14290,0
20241210,183600,15744572680,14290,14290,14290,14290,0
20241210,183500,15744572680,14290,14290,14290,14290,0
20241210,183400,15744572680,14290,14290,14290,14290,0
20241210,183300,15744572680,14290,14290,14290,14290,0
20241210,183200,15744572680,14290,14290,14290,14290,0
20241210,183100,15744572680,14290,14290,14290,14290,0
20241210,183000,15744572680,14290,14290,14290,14290,0
20241210,182900,15744572680,14290,14290,14290,14290,0
20241210,182800,15744572680,14290,14290,14290,14290,0
20241210,182700,15744572680,14290,14290,14290,14290,0
20241210,182600,15744572680,14290,14290,14290,14290,0
20241210,182500,15744572680,14290,14290,14290,14290,0
20241210,182400,15744572680,14290,14290,14290,14290,0
20241210,182300,15744572680,14290,14290,14290,14290,0
20241210,182200,15744572680,14290,14290,14290,14290,0
20241210,182100,15744572680,14290,14290,14290,14290,0
20241210,182000,15744572680,14290,14290,14290,14290,0
20241210,181900,15744572680,14290,14290,14290,14290,0
20241210,181800,15744572680,14290,14290,14290,14290,0
20241210,181700,15744572680,14290,14290,14290,14290,0
20241210,181600,15744572680,14290,14290,14290,14290,0
20241210,181500,15744572680,14290,14290,14290,14290,0
20241210,181400,15744572680,14290,14290,14290,14290,0
20241210,181300,15744572680,14290,14290,14290,14290,0
20241210,181200,15744572680,14290,14290,14290,14290,0
20241210,181100,15744572680,14290,14290,14290,14290,0
20241210,181000,15744572680,14290,14290,14290,14290,51471
20241210,180900,15744572680,14290,14290,14290,14290,0
20241210,180800,15744572680,14290,14290,14290,14290,0
20241210,180700,15744572680,14290,14290,14290,14290,0
20241210,180600,15744572680,14290,14290,14290,14290,0
20241210,180500,15744572680,14290,14290,14290,14290,0
20241210,180400,15744572680,14290,14290,14290,14290,0
20241210,180300,15744572680,14290,14290,14290,14290,0
20241210,180200,15744572680,14290,14290,14290,14290,0
20241210,180100,15744572680,14290,14290,14290,14290,0
20241210,180000,15744572680,14290,14290,14290,14290,0
20241210,175900,15744572680,14290,14290,14290,14290,0
20241210,175800,15744572680,14290,14290,14290,14290,0
20241210,175700,15744572680,14290,14290,14290,14290,0
20241210,175600,15744572680,14290,14290,14290,14290,0
20241210,175500,15744572680,14290,14290,14290,14290,0
20241210,175400,15744572680,14290,14290,14290,14290,0
20241210,175300,15744572680,14290,14290,14290,14290,0
20241210,175200,15744572680,14290,14290,14290,14290,0
20241210,175100,15744572680,14290,14290,14290,14290,0
20241210,175000,15744572680,14290,14290,14290,14290,0
20241210,174900,15744572680,14290,14290,14290,14290,0
20241210,174800,15744572680,14290,14290,14290,14290,0
20241210,174700,15744572680,14290,14290,14290,14290,0
20241210,174600,15744572680,14290,14290,14290,14290,0
20241210,174500,15744572680,14290,14290,14290,14290,0
20241210,174400,15744572680,14290,14290,14290,14290,0
20241210,174300,15744572680,14290,14290,14290,14290,0
20241210,174200,15744572680,14290,14290,14290,14290,0
20241210,174100,15744572680,14290,14290,14290,14290,0
20241210,174000,15744572680,14290,14290,14290,14290,51471
20241210,173900,15744572680,14290,14290,14290,14290,0
20241210,173800,15744572680,14290,14290,14290,14290,0
20241210,173700,15744572680,14290,14290,14290,14290,0
20241210,173600,15744572680,14290,14290,14290,14290,0
20241210,173500,15744572680,14290,14290,14290,14290,0
20241210,173400,15744572680,14290,14290,14290,14290,0
20241210,173300,15744572680,14290,14290,14290,14290,0
20241210,173200,15744572680,14290,14290,14290,14290,0
20241210,173100,15744572680,14290,14290,14290,14290,0
20241210,173000,15744572680,14290,14290,14290,14290,0
20241210,172900,15744572680,14290,14290,14290,14290,0
20241210,172800,15744572680,14290,14290,14290,14290,0
20241210,172700,15744572680,14290,14290,14290,14290,0
20241210,172600,15744572680,14290,14290,14290,14290,0
20241210,172500,15744572680,14290,14290,14290,14290,0
20241210,172400,15744572680,14290,14290,14290,14290,0
20241210,172300,15744572680,14290,14290,14290,14290,0
20241210,172200,15744572680,14290,14290,14290,14290,0
20241210,172100,15744572680,14290,14290,14290,14290,0
20241210,172000,15744572680,14290,14290,14290,14290,0
20241210,171900,15744572680,14290,14290,14290,14290,0
20241210,171800,15744572680,14290,14290,14290,14290,0
20241210,171700,15744572680,14290,14290,14290,14290,0
20241210,171600,15744572680,14290,14290,14290,14290,0
20241210,171500,15744572680,14290,14290,14290,14290,0
20241210,171400,15744572680,14290,14290,14290,14290,0
20241210,171300,15744572680,14290,14290,14290,14290,0
20241210,171200,15744572680,14290,14290,14290,14290,0
20241210,171100,15744572680,14290,14290,14290,14290,0
20241210,171000,15744572680,14290,14290,14290,14290,51471
20241210,170900,15744572680,14290,14290,14290,14290,0
20241210,170800,15744572680,14290,14290,14290,14290,0
20241210,170700,15744572680,14290,14290,14290,14290,0
20241210,170600,15744572680,14290,14290,14290,14290,0
20241210,170500,15744572680,14290,14290,14290,14290,0
20241210,170400,15744572680,14290,14290,14290,14290,0
20241210,170300,15744572680,14290,14290,14290,14290,0
20241210,170200,15744572680,14290,14290,14290,14290,0
20241210,170100,15744572680,14290,14290,14290,14290,0
20241210,170000,15744572680,14290,14290,14290,14290,0
20241210,165900,15744572680,14290,14290,14290,14290,0
20241210,165800,15744572680,14290,14290,14290,14290,0
20241210,165700,15744572680,14290,14290,14290,14290,0
20241210,165600,15744572680,14290,14290,14290,14290,0
20241210,165500,15744572680,14290,14290,14290,14290,0
20241210,165400,15744572680,14290,14290,14290,14290,0
20241210,165300,15744572680,14290,14290,14290,14290,0
20241210,165200,15744572680,14290,14290,14290,14290,0
20241210,165100,15744572680,14290,14290,14290,14290,0
20241210,165000,15744572680,14290,14290,14290,14290,0
20241210,164900,15744572680,14290,14290,14290,14290,0
20241210,164800,15744572680,14290,14290,14290,14290,0
20241210,164700,15744572680,14290,14290,14290,14290,0
20241210,164600,15744572680,14290,14290,14290,14290,0
20241210,164500,15744572680,14290,14290,14290,14290,0
20241210,164400,15744572680,14290,14290,14290,14290,0
20241210,164300,15744572680,14290,14290,14290,14290,0
20241210,164200,15744572680,14290,14290,14290,14290,0
20241210,164100,15744572680,14290,14290,14290,14290,0
20241210,164000,15744572680,14290,14290,14290,14290,51471
20241210,163900,15744572680,14290,14290,14290,14290,0
20241210,163800,15744572680,14290,14290,14290,14290,0
20241210,163700,15744572680,14290,14290,14290,14290,0
20241210,163600,15744572680,14290,14290,14290,14290,0
20241210,163500,15744572680,14290,14290,14290,14290,0
20241210,163400,15744572680,14290,14290,14290,14290,0
20241210,163300,15744572680,14290,14290,14290,14290,0
20241210,163200,15744572680,14290,14290,14290,14290,0
20241210,163100,15744572680,14290,14290,14290,14290,0
20241210,163000,15744572680,14290,14290,14290,14290,0
20241210,162900,15744572680,14290,14290,14290,14290,0
20241210,162800,15744572680,14290,14290,14290,14290,0
20241210,162700,15744572680,14290,14290,14290,14290,0
20241210,162600,15744572680,14290,14290,14290,14290,0
20241210,162500,15744572680,14290,14290,14290,14290,0
20241210,162400,15744572680,14290,14290,14290,14290,0
20241210,162300,15744572680,14290,14290,14290,14290,0
20241210,162200,15744572680,14290,14290,14290,14290,0
20241210,162100,15744572680,14290,14290,14290,14290,0
20241210,162000,15744572680,14290,14290,14290,14290,0
20241210,161900,15744572680,14290,14290,14290,14290,0
20241210,161800,15744572680,14290,14290,14290,14290,0
20241210,161700,15744572680,14290,14290,14290,14290,0
20241210,161600,15744572680,14290,14290,14290,14290,0
20241210,161500,15744572680,14290,14290,14290,14290,0
20241210,161400,15744572680,14290,14290,14290,14290,0
20241210,161300,15744572680,14290,14290,14290,14290,0
20241210,161200,15744572680,14290,14290,14290,14290,0
20241210,161100,15744572680,14290,14290,14290,14290,0
20241210,161000,15744572680,14290,14290,14290,14290,51471
20241210,160900,15744572680,14290,14290,14290,14290,0
20241210,160800,15744572680,14290,14290,14290,14290,0
20241210,160700,15744572680,14290,14290,14290,14290,0
20241210,160600,15744572680,14290,14290,14290,14290,0
20241210,160500,15744572680,14290,14290,14290,14290,0
20241210,160400,15744572680,14290,14290,14290,14290,0
20241210,160300,15744572680,14290,14290,14290,14290,0
20241210,160200,15744572680,14290,14290,14290,14290,0
20241210,160100,15744572680,14290,14290,14290,14290,0
20241210,160000,15744572680,14290,14290,14290,14290,0
20241210,155900,15744572680,14290,14290,14290,14290,0
20241210,155800,15744572680,14290,14290,14290,14290,0
20241210,155700,15744572680,14290,14290,14290,14290,0
20241210,155600,15744572680,14290,14290,14290,14290,0
20241210,155500,15744572680,14290,14290,14290,14290,0
20241210,155400,15744572680,14290,14290,14290,14290,0
20241210,155300,15744572680,14290,14290,14290,14290,0
20241210,155200,15744572680,14290,14290,14290,14290,0
20241210,155100,15744572680,14290,14290,14290,14290,0
20241210,155000,15744572680,14290,14290,14290,14290,0
20241210,154900,15744572680,14290,14290,14290,14290,0
20241210,154800,15744572680,14290,14290,14290,14290,0
20241210,154700,15744572680,14290,14290,14290,14290,0
20241210,154600,15744572680,14290,14290,14290,14290,0
20241210,154500,15744572680,14290,14290,14290,14290,0
20241210,154400,15744572680,14290,14290,14290,14290,0
20241210,154300,15744572680,14290,14290,14290,14290,0
20241210,154200,15744572680,14290,14290,14290,14290,0
20241210,154100,15744572680,14290,14290,14290,14290,0
20241210,154000,15744572680,14290,14290,14290,14290,51471
20241210,153900,15744572680,14290,14290,14290,14290,0
20241210,153800,15744572680,14290,14290,14290,14290,0
20241210,153700,15744572680,14290,14290,14290,14290,0
20241210,153600,15744572680,14290,14290,14290,14290,0
20241210,153500,15744572680,14290,14290,14290,14290,0
20241210,153400,15744572680,14290,14290,14290,14290,0
20241210,153300,15744572680,14290,14290,14290,14290,0
20241210,153200,15744572680,14290,14290,14290,14290,0
20241210,153100,15744572680,14290,14290,14290,14290,0
20241210,153000,15744572680,14290,14290,14290,14290,51471
20241210,152900,15009052090,14310,14310,14310,14310,0
20241210,152800,15009052090,14310,14310,14310,14310,0
20241210,152700,15009052090,14310,14310,14310,14310,0
20241210,152600,15009052090,14310,14310,14310,14310,0
20241210,152500,15009052090,14310,14310,14310,14310,0
20241210,152400,15009052090,14310,14310,14310,14310,0
20241210,152300,15009052090,14310,14310,14310,14310,0
20241210,152200,15009052090,14310,14310,14310,14310,0
20241210,152100,15009052090,14310,14310,14310,14310,0
20241210,152000,15009052090,14310,14310,14310,14310,0
20241210,151900,15009052090,14310,14320,14330,14310,1452
20241210,151800,14988262500,14330,14310,14330,14300,2463
20241210,151700,14953024140,14320,14300,14320,14290,3957
20241210,151600,14896433840,14290,14310,14330,14280,3875
20241210,151500,14841063040,14310,14310,14320,14270,5341
20241210,151400,14764717470,14310,14300,14310,14300,6042
20241210,151300,14678309320,14300,14310,14350,14260,17934
20241210,151200,14421396730,14310,14290,14310,14270,5557
20241210,151100,14342014110,14280,14290,14290,14260,16727
20241210,151000,14103306870,14270,14290,14300,14260,5162
20241210,150900,14029611550,14260,14280,14310,14260,8764
20241210,150800,13904490450,14270,14270,14290,14270,4838
20241210,150700,13835446780,14280,14300,14300,14270,3409
20241210,150600,13786771970,14280,14280,14310,14270,5610
20241210,150500,13706644630,14290,14300,14330,14280,6014
20241210,150400,13620654470,14330,14290,14330,14280,7574
20241210,150300,13512387360,14310,14290,14320,14290,2865
20241210,150200,13471433320,14290,14300,14330,14290,7558
20241210,150100,13363337020,14310,14320,14320,14300,4289
20241210,150000,13301983910,14310,14320,14320,14310,5998
20241210,145900,13216150360,14320,14320,14320,14310,3872
20241210,145800,13160740720,14320,14310,14320,14310,3236
20241210,145700,13114429900,14320,14310,14330,14310,4062
20241210,145600,13056291620,14310,14320,14320,14310,3263
20241210,145500,13009588010,14310,14310,14320,14310,1408
20241210,145400,12989433770,14310,14320,14320,14310,632
20241210,145300,12980388900,14310,14320,14320,14310,85
20241210,145200,12979172200,14310,14320,14320,14310,610
20241210,145100,12970439070,14320,14320,14330,14310,4497
20241210,145000,12906011580,14320,14330,14330,14310,305
20241210,144900,12901644240,14310,14320,14330,14310,1290
20241210,144800,12883171870,14320,14330,14330,14310,5859
20241210,144700,12799324700,14330,14340,14340,14310,3191
20241210,144600,12753606940,14340,14330,14340,14330,147
20241210,144500,12751499750,14340,14340,14340,14330,149
20241210,144400,12749363770,14340,14330,14340,14320,730
20241210,144300,12738902240,14320,14330,14330,14320,103
20241210,144200,12737426630,14310,14320,14350,14310,7652
20241210,144100,12627703410,14310,14340,14340,14310,1419
20241210,144000,12607371080,14340,14340,14340,14330,141
20241210,143900,12605349770,14340,14310,14340,14310,4332
20241210,143800,12543280130,14320,14310,14320,14310,73
20241210,143700,12542235090,14320,14340,14340,14310,1005
20241210,143600,12527845110,14320,14330,14340,14320,2903
20241210,143500,12486248970,14330,14330,14330,14320,252
20241210,143400,12482638600,14330,14310,14330,14310,201
20241210,143300,12479759880,14310,14310,14320,14300,5307
20241210,143200,12403817470,14320,14320,14330,14310,981
20241210,143100,12389770880,14320,14340,14340,14320,8031
20241210,143000,12274684020,14340,14340,14350,14330,2137
20241210,142900,12244041140,14330,14340,14340,14330,638
20241210,142800,12234894680,14340,14330,14340,14320,458
20241210,142700,12228332010,14340,14320,14340,14320,69
20241210,142600,12227343500,14340,14330,14340,14320,1777
20241210,142500,12201872980,14330,14340,14340,14320,657
20241210,142400,12192457570,14330,14340,14340,14330,778
20241210,142300,12181308160,14330,14340,14340,14330,5650
20241210,142200,12100341850,14330,14320,14340,14320,136
20241210,142100,12098392910,14330,14330,14330,14320,1026
20241210,142000,12083692740,14320,14330,14330,14320,437
20241210,141900,12077432310,14330,14340,14340,14320,615
20241210,141800,12068619500,14340,14340,14340,14320,6470
20241210,141700,11975903580,14330,14340,14340,14330,304
20241210,141600,11971545950,14340,14340,14340,14330,811
20241210,141500,11959919610,14330,14340,14340,14330,245
20241210,141400,11956408070,14340,14330,14340,14330,45
20241210,141300,11955763120,14340,14330,14340,14320,635
20241210,141200,11946664120,14320,14320,14340,14320,1226
20241210,141100,11929098180,14340,14330,14340,14320,972
20241210,141000,11915169380,14320,14330,14330,14320,298
20241210,140900,11910899670,14320,14320,14330,14310,488
20241210,140800,11903912680,14320,14320,14330,14310,767
20241210,140700,11892929420,14320,14300,14320,14300,962
20241210,140600,11879164320,14310,14310,14320,14300,314
20241210,140500,11874671220,14310,14310,14320,14310,124
20241210,140400,11872896620,14320,14310,14320,14300,333
20241210,140300,11868130470,14300,14300,14320,14300,105
20241210,140200,11866628620,14300,14310,14320,14300,829
20241210,140100,11854765560,14320,14300,14320,14300,667
20241210,140000,11845217270,14300,14300,14310,14290,3237
20241210,135900,11798929900,14310,14320,14320,14300,963
20241210,135800,11785149760,14310,14320,14320,14310,311
20241210,135700,11780697240,14310,14310,14320,14310,354
20241210,135600,11775630010,14310,14310,14320,14310,225
20241210,135500,11772408620,14310,14310,14320,14310,145
20241210,135400,11770333640,14320,14310,14330,14300,1520
20241210,135300,11748563920,14300,14310,14310,14300,988
20241210,135200,11734428130,14330,14310,14330,14310,1216
20241210,135100,11717018560,14310,14320,14320,14310,205
20241210,135000,11714083990,14320,14340,14340,14310,2555
20241210,134900,11677498980,14320,14320,14330,14320,1498
20241210,134800,11656035340,14330,14330,14340,14320,811
20241210,134700,11644413170,14330,14330,14330,14320,389
20241210,134600,11638839180,14320,14340,14340,14320,867
20241210,134500,11626416230,14330,14340,14340,14320,7077
20241210,134400,11524998080,14340,14330,14340,14320,4986
20241210,134300,11453549540,14330,14330,14330,14320,115
20241210,134200,11451901960,14320,14330,14330,14320,667
20241210,134100,11442348460,14320,14320,14330,14320,422
20241210,134000,11436304190,14330,14330,14330,14320,1462
20241210,133900,11415355280,14330,14320,14330,14320,589
20241210,133800,11406916270,14320,14310,14320,14300,2624
20241210,133700,11369359610,14300,14300,14310,14290,4078
20241210,133600,11311043300,14310,14300,14310,14290,1407
20241210,133500,11290919930,14300,14310,14320,14300,1160
20241210,133400,11274324480,14310,14310,14320,14300,534
20241210,133300,11266683250,14300,14300,14310,14300,1754
20241210,133200,11241586670,14300,14300,14310,14300,208
20241210,133100,11238610340,14310,14300,14310,14300,736
20241210,133000,11228079950,14290,14310,14310,14290,105
20241210,132900,11226578300,14290,14290,14300,14290,237
20241210,132800,11223189680,14300,14290,14300,14280,1038
20241210,132700,11208354390,14280,14280,14290,14280,103
20241210,132600,11206883410,14290,14290,14300,14280,2759
20241210,132500,11167458830,14280,14290,14290,14280,176
20241210,132400,11164944470,14270,14280,14290,14270,936
20241210,132300,11151569260,14270,14290,14290,14270,428
20241210,132200,11145457080,14290,14290,14290,14280,735
20241210,132100,11134959240,14290,14290,14290,14280,176
20241210,132000,11132444960,14290,14290,14300,14280,199
20241210,131900,11129599830,14280,14270,14290,14270,1013
20241210,131800,11115129640,14280,14290,14290,14280,1627
20241210,131700,11091887880,14290,14270,14300,14270,2375
20241210,131600,11057959890,14280,14280,14280,14270,133
20241210,131500,11056061280,14280,14270,14280,14270,220
20241210,131400,11052921290,14280,14270,14280,14270,289
20241210,131300,11048796470,14270,14280,14280,14270,167
20241210,131200,11046412700,14280,14310,14310,14270,5876
20241210,131100,10962462560,14290,14300,14310,14290,233
20241210,131000,10959130020,14290,14300,14310,14290,148
20241210,130900,10957013540,14300,14300,14300,14290,221
20241210,130800,10953853980,14310,14290,14310,14290,321
20241210,130700,10949264130,14290,14280,14290,14280,365
20241210,130600,10944048670,14280,14280,14290,14280,951
20241210,130500,10930464720,14290,14290,14290,14280,544
20241210,130400,10922691300,14290,14290,14290,14290,1227
20241210,130300,10905157470,14290,14290,14300,14280,2568
20241210,130200,10868457000,14300,14300,14300,14290,65
20241210,130100,10867527530,14300,14290,14300,14280,535
20241210,130000,10859882400,14290,14290,14290,14280,638
20241210,125900,10850765930,14290,14290,14290,14280,116
20241210,125800,10849108690,14290,14290,14290,14280,103
20241210,125700,10847637000,14280,14310,14310,14280,3208
20241210,125600,10801764000,14300,14310,14310,14300,265
20241210,125500,10797972470,14310,14310,14310,14290,502
20241210,125400,10790791610,14300,14300,14310,14290,3277
20241210,125300,10743929880,14300,14290,14300,14280,2625
20241210,125200,10706419080,14290,14290,14290,14280,104
20241210,125100,10704932930,14280,14280,14290,14270,491
20241210,125000,10697921750,14280,14260,14280,14260,851
20241210,124900,10685769940,14260,14270,14270,14250,4393
20241210,124800,10623122800,14270,14280,14290,14270,5555
20241210,124700,10543834290,14280,14290,14290,14280,273
20241210,124600,10539934870,14270,14300,14300,14270,422
20241210,124500,10533905520,14290,14270,14310,14270,5836
20241210,124400,10450548600,14270,14280,14280,14270,273
20241210,124300,10446651220,14280,14280,14280,14270,943
20241210,124200,10433191870,14270,14270,14280,14270,388
20241210,124100,10427653670,14280,14270,14280,14270,476
20241210,124000,10420858380,14280,14270,14280,14270,442
20241210,123900,10414549270,14270,14270,14280,14270,1605
20241210,123800,10391645030,14280,14280,14280,14270,431
20241210,123700,10385493690,14280,14270,14280,14270,305
20241210,123600,10381139740,14280,14280,14280,14270,1295
20241210,123500,10362649210,14280,14270,14280,14270,143
20241210,123400,10360607740,14280,14270,14280,14260,1391
20241210,123300,10340759910,14270,14280,14280,14260,3401
20241210,123200,10292252630,14270,14280,14280,14270,593
20241210,123100,10283788020,14280,14280,14280,14270,234
20241210,123000,10280446780,14270,14270,14290,14260,391
20241210,122900,10274863850,14280,14280,14280,14270,1863
20241210,122800,10248274050,14280,14290,14290,14280,341
20241210,122700,10243404140,14290,14280,14290,14270,658
20241210,122600,10234007940,14270,14290,14290,14270,1527
20241210,122500,10212200000,14290,14280,14290,14280,271
20241210,122400,10208327620,14290,14300,14300,14280,246
20241210,122300,10204812590,14300,14280,14300,14280,1134
20241210,122200,10188610500,14290,14290,14300,14280,431
20241210,122100,10182451730,14290,14290,14300,14280,1096
20241210,122000,10166789150,14290,14300,14300,14270,2512
20241210,121900,10130912110,14300,14280,14300,14280,894
20241210,121800,10118139580,14280,14280,14290,14270,398
20241210,121700,10112455360,14290,14290,14300,14280,1185
20241210,121600,10095517050,14290,14280,14310,14280,8481
20241210,121500,9974308250,14280,14280,14280,14270,279
20241210,121400,9970325120,14280,14270,14280,14270,927
20241210,121300,9957093420,14260,14270,14270,14260,637
20241210,121200,9948004560,14270,14270,14280,14260,419
20241210,121100,9942023590,14270,14270,14280,14260,339
20241210,121000,9937186100,14270,14280,14280,14260,422
20241210,120900,9931164670,14280,14260,14280,14260,5994
20241210,120800,9845651940,14270,14280,14280,14270,3094
20241210,120700,9801488520,14280,14290,14290,14280,1450
20241210,120600,9780779860,14290,14290,14290,14280,292
20241210,120500,9776608590,14290,14290,14290,14280,158
20241210,120400,9774351470,14290,14290,14290,14280,331
20241210,120300,9769623820,14290,14290,14290,14280,1259
20241210,120200,9751638670,14300,14290,14300,14280,1575
20241210,120100,9729128370,14290,14280,14290,14280,234
20241210,120000,9725785700,14280,14280,14290,14270,2957
20241210,115900,9683557820,14290,14290,14300,14290,555
20241210,115800,9675625930,14290,14290,14300,14280,2785
20241210,115700,9635831120,14290,14290,14300,14280,187
20241210,115600,9633158640,14300,14290,14300,14280,2297
20241210,115500,9600331780,14290,14290,14290,14280,436
20241210,115400,9594101550,14290,14290,14290,14280,498
20241210,115300,9586987110,14280,14280,14290,14280,332
20241210,115200,9582245250,14280,14270,14290,14270,4163
20241210,115100,9522837700,14290,14290,14300,14280,6319
20241210,115000,9432557910,14290,14290,14290,14280,479
20241210,114900,9425713780,14290,14290,14290,14280,941
20241210,114800,9412271130,14280,14290,14290,14280,3930
20241210,114700,9356148860,14280,14280,14290,14280,1183
20241210,114600,9339244000,14290,14300,14300,14280,784
20241210,114500,9328038630,14300,14300,14300,14290,452
20241210,114400,9321575880,14300,14290,14300,14280,801
20241210,114300,9310125460,14290,14280,14300,14280,568
20241210,114200,9302010920,14290,14290,14290,14280,570
20241210,114100,9293865960,14300,14290,14310,14290,1349
20241210,114000,9274575340,14290,14310,14310,14280,4157
20241210,113900,9215202120,14310,14300,14310,14300,88
20241210,113800,9213942930,14310,14280,14330,14280,6754
20241210,113700,9117257880,14280,14300,14310,14280,14816
20241210,113600,8905605230,14300,14300,14300,14290,2337
20241210,113500,8872186560,14300,14320,14320,14300,2444
20241210,113400,8837219750,14320,14310,14330,14300,608
20241210,113300,8828517540,14310,14320,14320,14310,352
20241210,113200,8823479560,14320,14310,14320,14310,841
20241210,113100,8811438400,14320,14310,14320,14310,1114
20241210,113000,8795491980,14310,14310,14310,14300,2306
20241210,112900,8762510290,14310,14320,14320,14300,1896
20241210,112800,8735377530,14320,14300,14320,14290,500
20241210,112700,8728224700,14300,14300,14320,14300,1986
20241210,112600,8699811980,14300,14300,14300,14290,1271
20241210,112500,8681637080,14290,14290,14300,14290,297
20241210,112400,8677390040,14300,14290,14300,14290,535
20241210,112300,8669739920,14290,14300,14300,14290,333
20241210,112200,8664978720,14300,14300,14300,14280,4016
20241210,112100,8607587390,14300,14290,14300,14290,1420
20241210,112000,8587294620,14290,14280,14300,14280,2671
20241210,111900,8549129960,14290,14300,14300,14290,5000
20241210,111800,8477677720,14290,14300,14300,14280,1558
20241210,111700,8455413770,14300,14300,14300,14290,148
20241210,111600,8453298390,14290,14290,14320,14290,2884
20241210,111500,8412084220,14310,14290,14310,14280,741
20241210,111400,8401492210,14290,14300,14310,14290,1046
20241210,111300,8386534380,14310,14310,14320,14300,1065
20241210,111200,8371288960,14290,14280,14320,14280,520
20241210,111100,8363856110,14280,14290,14290,14280,2991
20241210,111000,8321118240,14300,14270,14330,14270,3338
20241210,110900,8273380580,14280,14280,14290,14280,133
20241210,110800,8271480760,14290,14280,14290,14270,778
20241210,110700,8260371440,14280,14280,14290,14270,3221
20241210,110600,8214373360,14280,14280,14280,14260,604
20241210,110500,8205748390,14260,14270,14280,14260,1334
20241210,110400,8186714980,14270,14260,14280,14260,947
20241210,110300,8173201040,14270,14270,14270,14260,685
20241210,110200,8163428970,14270,14270,14270,14250,2852
20241210,110100,8122774250,14260,14270,14270,14260,2343
20241210,110000,8089358200,14270,14260,14270,14260,952
20241210,105900,8075773440,14260,14270,14270,14250,8855
20241210,105800,7949500640,14260,14260,14270,14260,2798
20241210,105700,7909587500,14270,14260,14280,14260,333
20241210,105600,7904836730,14270,14280,14280,14270,1107
20241210,105500,7889039490,14270,14270,14280,14260,8202
20241210,105400,7772041980,14270,14270,14270,14260,1451
20241210,105300,7751336320,14260,14260,14270,14260,643
20241210,105200,7742162970,14260,14260,14260,14250,330
20241210,105100,7737457190,14260,14260,14270,14250,4780
20241210,105000,7669293220,14270,14300,14300,14260,9413
20241210,104900,7534982400,14300,14280,14300,14270,603
20241210,104800,7526371380,14280,14300,14300,14280,4863
20241210,104700,7456921730,14290,14300,14300,14280,666
20241210,104600,7447398920,14310,14280,14310,14280,2221
20241210,104500,7415652350,14290,14310,14310,14290,631
20241210,104400,7406634380,14310,14300,14310,14280,263
20241210,104300,7402873780,14300,14280,14300,14280,781
20241210,104200,7391710020,14280,14280,14280,14270,751
20241210,104100,7380986190,14280,14300,14300,14280,5624
20241210,104000,7300653840,14300,14300,14300,14290,4762
20241210,103900,7232559300,14300,14300,14300,14280,3638
20241210,103800,7180568560,14300,14320,14330,14300,2687
20241210,103700,7142098700,14300,14300,14320,14280,4595
20241210,103600,7076422700,14300,14330,14330,14290,6662
20241210,103500,6981152370,14330,14320,14330,14310,1449
20241210,103400,6960413880,14300,14310,14320,14300,1399
20241210,103300,6940400820,14320,14330,14330,14290,3513
20241210,103200,6890160040,14320,14330,14330,14300,4525
20241210,103100,6825434090,14330,14310,14330,14310,163
20241210,103000,6823099330,14310,14340,14340,14310,6876
20241210,102900,6724684480,14320,14330,14330,14320,2205
20241210,102800,6693100270,14330,14330,14330,14320,5175
20241210,102700,6618951790,14330,14310,14330,14310,1100
20241210,102600,6603190600,14310,14320,14330,14310,1701
20241210,102500,6578828890,14320,14330,14330,14320,2061
20241210,102400,6549315280,14320,14320,14340,14310,1406
20241210,102300,6529181140,14320,14310,14330,14310,2084
20241210,102200,6499348360,14320,14320,14340,14310,2120
20241210,102100,6469004230,14320,14330,14350,14310,2310
20241210,102000,6435930780,14320,14320,14350,14320,1139
20241210,101900,6419618380,14320,14360,14360,14310,13630
20241210,101800,6224383700,14360,14350,14360,14350,1702
20241210,101700,6199959890,14350,14370,14370,14340,1952
20241210,101600,6171957820,14370,14370,14370,14370,146
20241210,101500,6169859800,14340,14340,14390,14340,6776
20241210,101400,6072504950,14330,14340,14370,14330,4360
20241210,101300,6009996910,14360,14360,14360,14340,1935
20241210,101200,5982233790,14360,14350,14360,14350,701
20241210,101100,5972173170,14360,14370,14370,14360,201
20241210,101000,5969286720,14360,14370,14370,14350,2831
20241210,100900,5928628170,14390,14390,14400,14370,2427
20241210,100800,5893709310,14400,14410,14410,14390,3887
20241210,100700,5837753850,14400,14410,14410,14400,1359
20241210,100600,5818174940,14410,14400,14410,14380,8316
20241210,100500,5698417530,14400,14380,14400,14380,2398
20241210,100400,5663917700,14390,14390,14400,14370,1994
20241210,100300,5635231420,14380,14380,14400,14380,8139
20241210,100200,5518137610,14370,14360,14380,14360,4570
20241210,100100,5452469600,14360,14350,14360,14350,1162
20241210,100000,5435786460,14370,14370,14370,14360,1656
20241210,095900,5412005890,14360,14350,14360,14350,3375
20241210,095800,5363540900,14360,14340,14360,14340,3067
20241210,095700,5319548010,14340,14330,14340,14330,2996
20241210,095600,5276606350,14330,14330,14330,14330,1508
20241210,095500,5254996710,14330,14340,14340,14320,4025
20241210,095400,5197318290,14330,14340,14340,14330,401
20241210,095300,5191568560,14340,14340,14340,14330,729
20241210,095200,5181120670,14340,14340,14340,14330,1996
20241210,095100,5152516260,14340,14360,14360,14330,7100
20241210,095000,5050657580,14360,14360,14370,14360,2491
20241210,094900,5014886710,14360,14360,14360,14350,1687
20241210,094800,4990661410,14360,14350,14360,14350,1102
20241210,094700,4974836700,14360,14360,14360,14340,12127
20241210,094600,4800763800,14360,14350,14360,14350,1306
20241210,094500,4782009710,14360,14350,14360,14350,723
20241210,094400,4771629320,14350,14360,14360,14350,2479
20241210,094300,4736036440,14360,14350,14360,14340,5911
20241210,094200,4651197530,14350,14340,14350,14340,1720
20241210,094100,4626522060,14330,14340,14350,14330,1981
20241210,094000,4598113490,14340,14340,14350,14340,3029
20241210,093900,4554660300,14340,14350,14350,14330,7121
20241210,093800,4452486380,14340,14340,14350,14340,3956
20241210,093700,4395756780,14340,14350,14350,14330,5190
20241210,093600,4321331260,14350,14330,14350,14320,16319
20241210,093500,4087429120,14330,14330,14330,14310,1666
20241210,093400,4063565170,14310,14310,14330,14300,4742
20241210,093300,3995678840,14310,14310,14310,14270,11524
20241210,093200,3831090620,14310,14310,14310,14300,3170
20241210,093100,3785736510,14310,14330,14330,14310,11397
20241210,093000,3622571810,14330,14320,14330,14320,1399
20241210,092900,3602524190,14320,14320,14320,14310,2427
20241210,092800,3567769750,14320,14310,14320,14310,1700
20241210,092700,3543429640,14310,14320,14320,14300,865
20241210,092600,3531051350,14320,14300,14330,14300,1859
20241210,092500,3504439570,14300,14300,14310,14290,4864
20241210,092400,3434919490,14310,14320,14330,14300,9598
20241210,092300,3297583510,14320,14320,14330,14320,1965
20241210,092200,3269444670,14320,14320,14320,14310,2841
20241210,092100,3228770330,14310,14310,14320,14300,3931
20241210,092000,3172493640,14310,14320,14320,14300,16696
20241210,091900,2933689770,14320,14330,14330,14320,2918
20241210,091800,2891901360,14320,14340,14340,14320,3774
20241210,091700,2837819960,14340,14330,14340,14330,1935
20241210,091600,2810091280,14340,14320,14340,14320,5273
20241210,091500,2734521990,14330,14310,14330,14300,6170
20241210,091400,2646195550,14300,14310,14320,14300,4424
20241210,091300,2582887830,14310,14290,14310,14290,13038
20241210,091200,2396464520,14290,14270,14290,14260,13097
20241210,091100,2209545770,14270,14270,14270,14260,1173
20241210,091000,2192816400,14270,14280,14280,14260,1968
20241210,090900,2164743750,14270,14260,14280,14200,23182
20241210,090800,1834962930,14270,14280,14280,14250,11993
20241210,090700,1663871320,14280,14290,14310,14280,13101
20241210,090600,1476559690,14290,14260,14290,14260,7308
20241210,090500,1372266630,14270,14260,14290,14250,4443
20241210,090400,1308880500,14260,14250,14260,14230,12309
20241210,090300,1133578890,14240,14280,14280,14200,6051
20241210,090200,1047379320,14270,14290,14290,14260,19370
20241210,090100,770889350,14290,14230,14300,14210,21318
20241210,090000,466713610,14180,14270,14270,14140,32145