KissMeData/025320/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,7079290920,5600,5600,5600,5600,29353
20241209,191000,7079290920,5600,5600,5600,5600,0
20241209,190900,7079290920,5600,5600,5600,5600,0
20241209,190800,7079290920,5600,5600,5600,5600,0
20241209,190700,7079290920,5600,5600,5600,5600,0
20241209,190600,7079290920,5600,5600,5600,5600,0
20241209,190500,7079290920,5600,5600,5600,5600,0
20241209,190400,7079290920,5600,5600,5600,5600,0
20241209,190300,7079290920,5600,5600,5600,5600,0
20241209,190200,7079290920,5600,5600,5600,5600,0
20241209,190100,7079290920,5600,5600,5600,5600,0
20241209,190000,7079290920,5600,5600,5600,5600,0
20241209,185900,7079290920,5600,5600,5600,5600,0
20241209,185800,7079290920,5600,5600,5600,5600,0
20241209,185700,7079290920,5600,5600,5600,5600,0
20241209,185600,7079290920,5600,5600,5600,5600,0
20241209,185500,7079290920,5600,5600,5600,5600,0
20241209,185400,7079290920,5600,5600,5600,5600,0
20241209,185300,7079290920,5600,5600,5600,5600,0
20241209,185200,7079290920,5600,5600,5600,5600,0
20241209,185100,7079290920,5600,5600,5600,5600,0
20241209,185000,7079290920,5600,5600,5600,5600,0
20241209,184900,7079290920,5600,5600,5600,5600,0
20241209,184800,7079290920,5600,5600,5600,5600,0
20241209,184700,7079290920,5600,5600,5600,5600,0
20241209,184600,7079290920,5600,5600,5600,5600,0
20241209,184500,7079290920,5600,5600,5600,5600,0
20241209,184400,7079290920,5600,5600,5600,5600,0
20241209,184300,7079290920,5600,5600,5600,5600,0
20241209,184200,7079290920,5600,5600,5600,5600,0
20241209,184100,7079290920,5600,5600,5600,5600,29353
20241209,184000,7079290920,5600,5600,5600,5600,0
20241209,183900,7079290920,5600,5600,5600,5600,0
20241209,183800,7079290920,5600,5600,5600,5600,0
20241209,183700,7079290920,5600,5600,5600,5600,0
20241209,183600,7079290920,5600,5600,5600,5600,0
20241209,183500,7079290920,5600,5600,5600,5600,0
20241209,183400,7079290920,5600,5600,5600,5600,0
20241209,183300,7079290920,5600,5600,5600,5600,0
20241209,183200,7079290920,5600,5600,5600,5600,0
20241209,183100,7079290920,5600,5600,5600,5600,0
20241209,183000,7079290920,5600,5600,5600,5600,0
20241209,182900,7079290920,5600,5600,5600,5600,0
20241209,182800,7079290920,5600,5600,5600,5600,0
20241209,182700,7079290920,5600,5600,5600,5600,0
20241209,182600,7079290920,5600,5600,5600,5600,0
20241209,182500,7079290920,5600,5600,5600,5600,0
20241209,182400,7079290920,5600,5600,5600,5600,0
20241209,182300,7079290920,5600,5600,5600,5600,0
20241209,182200,7079290920,5600,5600,5600,5600,0
20241209,182100,7079290920,5600,5600,5600,5600,0
20241209,182000,7079290920,5600,5600,5600,5600,0
20241209,181900,7079290920,5600,5600,5600,5600,0
20241209,181800,7079290920,5600,5600,5600,5600,0
20241209,181700,7079290920,5600,5600,5600,5600,0
20241209,181600,7079290920,5600,5600,5600,5600,0
20241209,181500,7079290920,5600,5600,5600,5600,0
20241209,181400,7079290920,5600,5600,5600,5600,0
20241209,181300,7079290920,5600,5600,5600,5600,0
20241209,181200,7079290920,5600,5600,5600,5600,0
20241209,181100,7079290920,5600,5600,5600,5600,29353
20241209,181000,7079290920,5600,5600,5600,5600,0
20241209,180900,7079290920,5600,5600,5600,5600,0
20241209,180800,7079290920,5600,5600,5600,5600,0
20241209,180700,7079290920,5600,5600,5600,5600,0
20241209,180600,7079290920,5600,5600,5600,5600,0
20241209,180500,7079290920,5600,5600,5600,5600,0
20241209,180400,7079290920,5600,5600,5600,5600,0
20241209,180300,7079290920,5600,5600,5600,5600,0
20241209,180200,7079290920,5600,5600,5600,5600,0
20241209,180100,7079290920,5600,5600,5600,5600,0
20241209,180000,7079290920,5600,5600,5600,5600,0
20241209,175900,7079290920,5600,5600,5600,5600,0
20241209,175800,7079290920,5600,5600,5600,5600,0
20241209,175700,7079290920,5600,5600,5600,5600,0
20241209,175600,7079290920,5600,5600,5600,5600,0
20241209,175500,7079290920,5600,5600,5600,5600,0
20241209,175400,7079290920,5600,5600,5600,5600,0
20241209,175300,7079290920,5600,5600,5600,5600,0
20241209,175200,7079290920,5600,5600,5600,5600,0
20241209,175100,7079290920,5600,5600,5600,5600,0
20241209,175000,7079290920,5600,5600,5600,5600,0
20241209,174900,7079290920,5600,5600,5600,5600,0
20241209,174800,7079290920,5600,5600,5600,5600,0
20241209,174700,7079290920,5600,5600,5600,5600,0
20241209,174600,7079290920,5600,5600,5600,5600,0
20241209,174500,7079290920,5600,5600,5600,5600,0
20241209,174400,7079290920,5600,5600,5600,5600,0
20241209,174300,7079290920,5600,5600,5600,5600,0
20241209,174200,7079290920,5600,5600,5600,5600,0
20241209,174100,7079290920,5600,5600,5600,5600,29353
20241209,174000,7079290920,5600,5600,5600,5600,0
20241209,173900,7079290920,5600,5600,5600,5600,0
20241209,173800,7079290920,5600,5600,5600,5600,0
20241209,173700,7079290920,5600,5600,5600,5600,0
20241209,173600,7079290920,5600,5600,5600,5600,0
20241209,173500,7079290920,5600,5600,5600,5600,0
20241209,173400,7079290920,5600,5600,5600,5600,0
20241209,173300,7079290920,5600,5600,5600,5600,0
20241209,173200,7079290920,5600,5600,5600,5600,0
20241209,173100,7079290920,5600,5600,5600,5600,0
20241209,173000,7079290920,5600,5600,5600,5600,0
20241209,172900,7079290920,5600,5600,5600,5600,0
20241209,172800,7079290920,5600,5600,5600,5600,0
20241209,172700,7079290920,5600,5600,5600,5600,0
20241209,172600,7079290920,5600,5600,5600,5600,0
20241209,172500,7079290920,5600,5600,5600,5600,0
20241209,172400,7079290920,5600,5600,5600,5600,0
20241209,172300,7079290920,5600,5600,5600,5600,0
20241209,172200,7079290920,5600,5600,5600,5600,0
20241209,172100,7079290920,5600,5600,5600,5600,0
20241209,172000,7079290920,5600,5600,5600,5600,0
20241209,171900,7079290920,5600,5600,5600,5600,0
20241209,171800,7079290920,5600,5600,5600,5600,0
20241209,171700,7079290920,5600,5600,5600,5600,0
20241209,171600,7079290920,5600,5600,5600,5600,0
20241209,171500,7079290920,5600,5600,5600,5600,0
20241209,171400,7079290920,5600,5600,5600,5600,0
20241209,171300,7079290920,5600,5600,5600,5600,0
20241209,171200,7079290920,5600,5600,5600,5600,0
20241209,171100,7079290920,5600,5600,5600,5600,29353
20241209,171000,7079290920,5600,5600,5600,5600,0
20241209,170900,7079290920,5600,5600,5600,5600,0
20241209,170800,7079290920,5600,5600,5600,5600,0
20241209,170700,7079290920,5600,5600,5600,5600,0
20241209,170600,7079290920,5600,5600,5600,5600,0
20241209,170500,7079290920,5600,5600,5600,5600,0
20241209,170400,7079290920,5600,5600,5600,5600,0
20241209,170300,7079290920,5600,5600,5600,5600,0
20241209,170200,7079290920,5600,5600,5600,5600,0
20241209,170100,7079290920,5600,5600,5600,5600,0
20241209,170000,7079290920,5600,5600,5600,5600,0
20241209,165900,7079290920,5600,5600,5600,5600,0
20241209,165800,7079290920,5600,5600,5600,5600,0
20241209,165700,7079290920,5600,5600,5600,5600,0
20241209,165600,7079290920,5600,5600,5600,5600,0
20241209,165500,7079290920,5600,5600,5600,5600,0
20241209,165400,7079290920,5600,5600,5600,5600,0
20241209,165300,7079290920,5600,5600,5600,5600,0
20241209,165200,7079290920,5600,5600,5600,5600,0
20241209,165100,7079290920,5600,5600,5600,5600,0
20241209,165000,7079290920,5600,5600,5600,5600,0
20241209,164900,7079290920,5600,5600,5600,5600,0
20241209,164800,7079290920,5600,5600,5600,5600,0
20241209,164700,7079290920,5600,5600,5600,5600,0
20241209,164600,7079290920,5600,5600,5600,5600,0
20241209,164500,7079290920,5600,5600,5600,5600,0
20241209,164400,7079290920,5600,5600,5600,5600,0
20241209,164300,7079290920,5600,5600,5600,5600,0
20241209,164200,7079290920,5600,5600,5600,5600,0
20241209,164100,7079290920,5600,5600,5600,5600,29353
20241209,164000,7079290920,5600,5600,5600,5600,0
20241209,163900,7079290920,5600,5600,5600,5600,0
20241209,163800,7079290920,5600,5600,5600,5600,0
20241209,163700,7079290920,5600,5600,5600,5600,0
20241209,163600,7079290920,5600,5600,5600,5600,0
20241209,163500,7079290920,5600,5600,5600,5600,0
20241209,163400,7079290920,5600,5600,5600,5600,0
20241209,163300,7079290920,5600,5600,5600,5600,0
20241209,163200,7079290920,5600,5600,5600,5600,0
20241209,163100,7079290920,5600,5600,5600,5600,0
20241209,163000,7079290920,5600,5600,5600,5600,0
20241209,162900,7079290920,5600,5600,5600,5600,0
20241209,162800,7079290920,5600,5600,5600,5600,0
20241209,162700,7079290920,5600,5600,5600,5600,0
20241209,162600,7079290920,5600,5600,5600,5600,0
20241209,162500,7079290920,5600,5600,5600,5600,0
20241209,162400,7079290920,5600,5600,5600,5600,0
20241209,162300,7079290920,5600,5600,5600,5600,0
20241209,162200,7079290920,5600,5600,5600,5600,0
20241209,162100,7079290920,5600,5600,5600,5600,0
20241209,162000,7079290920,5600,5600,5600,5600,0
20241209,161900,7079290920,5600,5600,5600,5600,0
20241209,161800,7079290920,5600,5600,5600,5600,0
20241209,161700,7079290920,5600,5600,5600,5600,0
20241209,161600,7079290920,5600,5600,5600,5600,0
20241209,161500,7079290920,5600,5600,5600,5600,0
20241209,161400,7079290920,5600,5600,5600,5600,0
20241209,161300,7079290920,5600,5600,5600,5600,0
20241209,161200,7079290920,5600,5600,5600,5600,0
20241209,161100,7079290920,5600,5600,5600,5600,29353
20241209,161000,7079290920,5600,5600,5600,5600,0
20241209,160900,7079290920,5600,5600,5600,5600,0
20241209,160800,7079290920,5600,5600,5600,5600,0
20241209,160700,7079290920,5600,5600,5600,5600,0
20241209,160600,7079290920,5600,5600,5600,5600,0
20241209,160500,7079290920,5600,5600,5600,5600,0
20241209,160400,7079290920,5600,5600,5600,5600,0
20241209,160300,7079290920,5600,5600,5600,5600,0
20241209,160200,7079290920,5600,5600,5600,5600,0
20241209,160100,7079290920,5600,5600,5600,5600,0
20241209,160000,7079290920,5600,5600,5600,5600,0
20241209,155900,7079290920,5600,5600,5600,5600,0
20241209,155800,7079290920,5600,5600,5600,5600,0
20241209,155700,7079290920,5600,5600,5600,5600,0
20241209,155600,7079290920,5600,5600,5600,5600,0
20241209,155500,7079290920,5600,5600,5600,5600,0
20241209,155400,7079290920,5600,5600,5600,5600,0
20241209,155300,7079290920,5600,5600,5600,5600,0
20241209,155200,7079290920,5600,5600,5600,5600,0
20241209,155100,7079290920,5600,5600,5600,5600,0
20241209,155000,7079290920,5600,5600,5600,5600,0
20241209,154900,7079290920,5600,5600,5600,5600,0
20241209,154800,7079290920,5600,5600,5600,5600,0
20241209,154700,7079290920,5600,5600,5600,5600,0
20241209,154600,7079290920,5600,5600,5600,5600,0
20241209,154500,7079290920,5600,5600,5600,5600,0
20241209,154400,7079290920,5600,5600,5600,5600,0
20241209,154300,7079290920,5600,5600,5600,5600,0
20241209,154200,7079290920,5600,5600,5600,5600,0
20241209,154100,7079290920,5600,5600,5600,5600,29353
20241209,154000,7079290920,5600,5600,5600,5600,0
20241209,153900,7079290920,5600,5600,5600,5600,0
20241209,153800,7079290920,5600,5600,5600,5600,0
20241209,153700,7079290920,5600,5600,5600,5600,0
20241209,153600,7079290920,5600,5600,5600,5600,0
20241209,153500,7079290920,5600,5600,5600,5600,0
20241209,153400,7079290920,5600,5600,5600,5600,0
20241209,153300,7079290920,5600,5600,5600,5600,0
20241209,153200,7079290920,5600,5600,5600,5600,0
20241209,153100,7079290920,5600,5600,5600,5600,0
20241209,153000,7079290920,5600,5600,5600,5600,29353
20241209,152900,6914914120,5590,5590,5590,5590,0
20241209,152800,6914914120,5590,5590,5590,5590,0
20241209,152700,6914914120,5590,5590,5590,5590,0
20241209,152600,6914914120,5590,5590,5590,5590,0
20241209,152500,6914914120,5590,5590,5590,5590,0
20241209,152400,6914914120,5590,5590,5590,5590,0
20241209,152300,6914914120,5590,5590,5590,5590,0
20241209,152200,6914914120,5590,5590,5590,5590,0
20241209,152100,6914914120,5590,5590,5590,5590,0
20241209,152000,6914914120,5590,5590,5590,5590,0
20241209,151900,6914914120,5590,5640,5640,5590,5486
20241209,151800,6884133750,5640,5630,5640,5600,10078
20241209,151700,6827499340,5640,5640,5660,5630,13099
20241209,151600,6753713320,5630,5650,5660,5610,6391
20241209,151500,6717704250,5640,5660,5670,5640,6555
20241209,151400,6680592650,5660,5650,5670,5640,4594
20241209,151300,6654594240,5660,5620,5660,5610,24247
20241209,151200,6517905670,5630,5620,5640,5580,26688
20241209,151100,6368349460,5620,5630,5640,5620,10810
20241209,151000,6307491780,5640,5640,5650,5630,6047
20241209,150900,6273411600,5640,5650,5660,5620,6378
20241209,150800,6237508490,5640,5650,5650,5630,4884
20241209,150700,6209934050,5640,5660,5660,5620,7932
20241209,150600,6165234390,5660,5660,5670,5640,10298
20241209,150500,6107024650,5660,5680,5680,5660,3822
20241209,150400,6085342450,5690,5690,5690,5680,2300
20241209,150300,6072274450,5690,5690,5690,5680,435
20241209,150200,6069801380,5690,5690,5690,5690,1128
20241209,150100,6063383060,5690,5680,5690,5680,8158
20241209,150000,6016980700,5680,5700,5700,5660,6631
20241209,145900,5979403770,5670,5700,5700,5670,1804
20241209,145800,5969157670,5690,5680,5700,5680,6503
20241209,145700,5932143930,5680,5680,5690,5660,4212
20241209,145600,5908231180,5690,5700,5700,5680,380
20241209,145500,5906069180,5700,5680,5700,5680,3261
20241209,145400,5887493820,5700,5690,5700,5670,12310
20241209,145300,5817528230,5690,5690,5700,5690,8716
20241209,145200,5767874460,5690,5690,5690,5680,3322
20241209,145100,5748978680,5690,5690,5700,5680,3453
20241209,145000,5729340380,5690,5690,5700,5690,12151
20241209,144900,5660113400,5690,5700,5710,5690,6082
20241209,144800,5625468040,5710,5700,5710,5700,3196
20241209,144700,5607250390,5700,5700,5710,5700,2440
20241209,144600,5593338120,5700,5700,5700,5700,13288
20241209,144500,5517596520,5690,5700,5710,5690,687
20241209,144400,5513681200,5700,5710,5710,5700,534
20241209,144300,5510637330,5710,5710,5710,5700,1062
20241209,144200,5504583410,5700,5710,5710,5700,2413
20241209,144100,5490807180,5700,5710,5710,5700,4320
20241209,144000,5466145280,5710,5710,5710,5700,6579
20241209,143900,5428589000,5700,5710,5710,5700,1611
20241209,143800,5419400210,5710,5710,5710,5710,110
20241209,143700,5418772110,5710,5710,5710,5680,13935
20241209,143600,5339346040,5700,5710,5710,5700,2256
20241209,143500,5326484160,5700,5710,5710,5700,2200
20241209,143400,5313934160,5710,5710,5710,5710,3109
20241209,143300,5296181770,5720,5720,5720,5710,2134
20241209,143200,5283986290,5720,5710,5720,5710,883
20241209,143100,5278944330,5710,5710,5710,5710,6344
20241209,143000,5242720090,5720,5710,5720,5710,535
20241209,142900,5239665060,5710,5700,5710,5700,4975
20241209,142800,5211302730,5710,5710,5710,5700,5239
20241209,142700,5181428440,5710,5710,5720,5710,2107
20241209,142600,5169385450,5720,5710,5730,5710,4123
20241209,142500,5145818340,5710,5710,5720,5710,1833
20241209,142400,5135350380,5710,5710,5720,5710,1643
20241209,142300,5125953810,5700,5720,5720,5700,5413
20241209,142200,5095051760,5720,5720,5730,5720,1767
20241209,142100,5084943500,5720,5720,5730,5720,1083
20241209,142000,5078748710,5720,5730,5730,5720,2312
20241209,141900,5065510870,5730,5720,5730,5700,1919
20241209,141800,5054538670,5720,5720,5720,5710,2374
20241209,141700,5040967760,5710,5720,5720,5700,11190
20241209,141600,4976983560,5730,5710,5730,5710,8132
20241209,141500,4930501400,5720,5720,5730,5720,3435
20241209,141400,4910846660,5720,5720,5730,5720,826
20241209,141300,4906116920,5720,5720,5730,5720,1463
20241209,141200,4897748530,5720,5730,5730,5720,1414
20241209,141100,4889658110,5730,5720,5730,5720,1284
20241209,141000,4882313090,5730,5730,5730,5720,2461
20241209,140900,4868232370,5730,5720,5730,5720,911
20241209,140800,4863016140,5730,5730,5730,5720,896
20241209,140700,4857883760,5730,5710,5730,5710,3730
20241209,140600,4836542670,5710,5710,5710,5700,1426
20241209,140500,4828400610,5710,5710,5720,5700,262
20241209,140400,4826904960,5710,5710,5720,5710,1743
20241209,140300,4816952410,5710,5710,5720,5700,1110
20241209,140200,4810614550,5720,5710,5720,5710,50
20241209,140100,4810328950,5710,5710,5730,5700,6662
20241209,140000,4772337930,5720,5730,5730,5720,4301
20241209,135900,4747736170,5720,5720,5730,5720,5290
20241209,135800,4717477350,5720,5730,5730,5720,1351
20241209,135700,4709749590,5720,5740,5740,5720,2599
20241209,135600,4694857310,5730,5740,5740,5720,1984
20241209,135500,4683489800,5730,5740,5740,5730,291
20241209,135400,4681822320,5740,5730,5740,5730,1047
20241209,135300,4675822940,5730,5730,5730,5730,3762
20241209,135200,4654266680,5730,5730,5730,5730,2004
20241209,135100,4642783760,5730,5730,5740,5720,878
20241209,135000,4637753210,5730,5730,5730,5720,875
20241209,134900,4632740460,5740,5730,5740,5730,1425
20241209,134800,4624575180,5730,5730,5730,5720,2552
20241209,134700,4609957740,5740,5730,5740,5730,546
20241209,134600,4606829050,5740,5730,5740,5720,573
20241209,134500,4603548110,5730,5740,5740,5720,1866
20241209,134400,4592869100,5740,5730,5740,5730,123
20241209,134300,4592164270,5730,5730,5740,5730,523
20241209,134200,4589166760,5740,5740,5740,5740,263
20241209,134100,4587657140,5740,5740,5750,5740,964
20241209,134000,4582123650,5750,5750,5750,5740,230
20241209,133900,4580803180,5750,5740,5750,5740,1305
20241209,133800,4573311460,5750,5750,5750,5740,325
20241209,133700,4571443610,5740,5730,5740,5730,1590
20241209,133600,4562319910,5740,5710,5740,5710,5699
20241209,133500,4529747430,5710,5700,5720,5700,286
20241209,133400,4528115990,5700,5700,5710,5690,3689
20241209,133300,4507060290,5700,5700,5710,5690,1521
20241209,133200,4498381480,5690,5700,5710,5690,1169
20241209,133100,4491727640,5710,5720,5720,5690,12459
20241209,133000,4420687390,5720,5720,5730,5710,4012
20241209,132900,4397758930,5720,5740,5740,5700,21435
20241209,132800,4275269740,5740,5740,5750,5740,501
20241209,132700,4272393880,5740,5740,5740,5730,2050
20241209,132600,4260637290,5740,5740,5740,5730,790
20241209,132500,4256104190,5730,5740,5740,5730,2323
20241209,132400,4242789500,5740,5740,5740,5730,404
20241209,132300,4240474150,5740,5740,5750,5740,2313
20241209,132200,4227197230,5740,5760,5760,5740,1211
20241209,132100,4220241460,5750,5750,5760,5750,1053
20241209,132000,4214186680,5750,5750,5760,5750,192
20241209,131900,4213082660,5750,5760,5760,5750,259
20241209,131800,4211593380,5760,5760,5760,5750,390
20241209,131700,4209349780,5760,5760,5760,5750,41
20241209,131600,4209113630,5760,5770,5770,5760,4360
20241209,131500,4183986840,5770,5770,5780,5770,2536
20241209,131400,4169354010,5770,5760,5770,5760,15
20241209,131300,4169267500,5760,5760,5770,5760,279
20241209,131200,4167660450,5760,5760,5770,5760,2248
20241209,131100,4154693400,5760,5760,5770,5760,1855
20241209,131000,4144004730,5750,5770,5770,5740,137
20241209,130900,4143216110,5730,5750,5750,5730,9917
20241209,130800,4086385620,5740,5770,5770,5740,428
20241209,130700,4083924470,5770,5770,5770,5770,215
20241209,130600,4082683920,5770,5750,5780,5750,3164
20241209,130500,4064448880,5740,5740,5740,5720,3433
20241209,130400,4044781960,5730,5750,5750,5730,1352
20241209,130300,4037031210,5760,5750,5760,5750,1087
20241209,130200,4030779930,5750,5750,5750,5730,5287
20241209,130100,4000446290,5750,5760,5760,5720,11785
20241209,130000,3932821690,5770,5770,5780,5740,411
20241209,125900,3930453530,5740,5780,5780,5740,2054
20241209,125800,3918627340,5770,5770,5790,5770,388
20241209,125700,3916388410,5770,5760,5780,5750,1490
20241209,125600,3907792070,5750,5760,5770,5750,4098
20241209,125500,3884215140,5750,5780,5790,5750,5109
20241209,125400,3854820270,5780,5760,5780,5750,1303
20241209,125300,3847301260,5780,5760,5780,5750,1106
20241209,125200,3840915550,5750,5780,5790,5750,24307
20241209,125100,3700827170,5780,5780,5790,5780,328
20241209,125000,3698930140,5790,5800,5800,5790,1162
20241209,124900,3692201440,5790,5790,5800,5790,453
20241209,124800,3689578540,5800,5790,5800,5790,1621
20241209,124700,3680192840,5800,5800,5800,5790,112
20241209,124600,3679543920,5790,5800,5800,5790,155
20241209,124500,3678645790,5800,5790,5800,5790,2733
20241209,124400,3662794620,5800,5800,5800,5800,5
20241209,124300,3662765620,5800,5800,5800,5790,80
20241209,124200,3662301670,5800,5800,5800,5800,161
20241209,124100,3661367870,5800,5800,5800,5800,812
20241209,124000,3656658270,5800,5810,5810,5800,106
20241209,123900,3656043440,5810,5800,5810,5800,2647
20241209,123800,3640687330,5800,5800,5800,5800,9
20241209,123700,3640635130,5800,5790,5800,5790,1796
20241209,123600,3630218360,5800,5800,5800,5790,2083
20241209,123500,3618157000,5790,5800,5800,5790,174
20241209,123400,3617149310,5790,5800,5800,5790,98
20241209,123300,3616581550,5800,5800,5800,5800,107
20241209,123200,3615960950,5800,5800,5810,5790,52
20241209,123100,3615659440,5790,5800,5800,5790,1521
20241209,123000,3606852070,5800,5780,5800,5780,488
20241209,122900,3604023690,5790,5790,5790,5770,12270
20241209,122800,3533141030,5800,5800,5800,5790,1452
20241209,122700,3524729430,5810,5810,5810,5810,390
20241209,122600,3522463530,5790,5830,5830,5790,5009
20241209,122500,3493445650,5820,5820,5820,5820,3
20241209,122400,3493428190,5810,5810,5810,5810,1020
20241209,122300,3487501990,5820,5810,5820,5810,86
20241209,122200,3487002300,5810,5810,5810,5800,871
20241209,122100,3481946790,5810,5800,5810,5800,60
20241209,122000,3481598760,5800,5820,5820,5800,139
20241209,121900,3480791990,5800,5810,5810,5800,1300
20241209,121800,3473251450,5820,5820,5820,5820,5
20241209,121700,3473222350,5840,5840,5840,5840,76
20241209,121600,3472778510,5840,5830,5840,5800,810
20241209,121500,3468074480,5840,5830,5840,5830,946
20241209,121400,3462558800,5840,5840,5840,5840,2
20241209,121300,3462547120,5830,5830,5840,5830,107
20241209,121200,3461923280,5840,5840,5840,5840,237
20241209,121100,3460539200,5830,5830,5830,5830,2294
20241209,121000,3447165180,5830,5830,5830,5830,3
20241209,120900,3447147690,5820,5820,5830,5820,225
20241209,120800,3445838170,5820,5830,5830,5820,1510
20241209,120700,3437047910,5820,5820,5820,5820,205
20241209,120600,3435854810,5820,5820,5820,5820,2635
20241209,120500,3420519110,5810,5820,5820,5810,112
20241209,120400,3419867370,5820,5810,5820,5810,562
20241209,120300,3416600220,5810,5800,5810,5800,2176
20241209,120200,3403962670,5790,5810,5810,5790,346
20241209,120100,3401959100,5810,5790,5810,5790,1218
20241209,120000,3394887530,5800,5800,5800,5790,1161
20241209,115900,3388155730,5790,5800,5800,5790,412
20241209,115800,3385770230,5790,5790,5790,5790,754
20241209,115700,3381404570,5790,5800,5800,5790,1578
20241209,115600,3372257930,5800,5790,5800,5780,5977
20241209,115500,3337647800,5790,5800,5800,5790,1726
20241209,115400,3327654230,5800,5800,5800,5800,1804
20241209,115300,3317191030,5800,5790,5800,5790,1565
20241209,115200,3308119160,5790,5790,5790,5780,1205
20241209,115100,3301147460,5790,5790,5790,5790,1504
20241209,115000,3292439300,5790,5790,5790,5780,1022
20241209,114900,3286527420,5790,5790,5790,5780,71
20241209,114800,3286116340,5790,5790,5790,5780,527
20241209,114700,3283065510,5790,5800,5800,5780,4180
20241209,114600,3258899330,5790,5800,5800,5790,173
20241209,114500,3257896930,5800,5800,5800,5800,2
20241209,114400,3257885330,5800,5790,5800,5790,1335
20241209,114300,3250153720,5790,5790,5800,5790,654
20241209,114200,3246365190,5780,5790,5790,5780,3911
20241209,114100,3223735500,5790,5790,5800,5790,1019
20241209,114000,3217835470,5800,5800,5800,5800,101
20241209,113900,3217249670,5800,5790,5800,5790,1013
20241209,113800,3211384270,5800,5800,5800,5790,64
20241209,113700,3211013570,5800,5790,5800,5790,2025
20241209,113600,3199269770,5780,5800,5800,5780,3802
20241209,113500,3177261090,5800,5810,5810,5800,3171
20241209,113400,3158869160,5810,5800,5810,5800,3035
20241209,113300,3141264130,5810,5810,5810,5800,438
20241209,113200,3138721750,5810,5810,5810,5800,357
20241209,113100,3136649130,5810,5790,5810,5790,3605
20241209,113000,3115740220,5790,5800,5800,5780,1724
20241209,112900,3105766030,5780,5810,5810,5780,2568
20241209,112800,3090905970,5800,5780,5810,5770,5435
20241209,112700,3059430270,5780,5790,5790,5780,1772
20241209,112600,3049185190,5780,5790,5790,5780,9696
20241209,112500,2993128550,5790,5790,5800,5790,1781
20241209,112400,2982816120,5790,5800,5800,5790,1156
20241209,112300,2976121190,5800,5800,5800,5790,4962
20241209,112200,2947366100,5800,5810,5810,5800,1885
20241209,112100,2936432810,5810,5790,5810,5790,6215
20241209,112000,2900447080,5800,5820,5820,5800,2089
20241209,111900,2888319960,5820,5810,5820,5790,411
20241209,111800,2885932000,5790,5800,5820,5790,5675
20241209,111700,2853028120,5800,5820,5820,5800,1503
20241209,111600,2844307100,5820,5830,5830,5820,1544
20241209,111500,2835319990,5820,5810,5820,5800,4582
20241209,111400,2808666600,5800,5820,5820,5790,4832
20241209,111300,2780633000,5810,5800,5810,5790,1969
20241209,111200,2769215530,5810,5810,5810,5800,2235
20241209,111100,2756252190,5810,5810,5810,5810,257
20241209,111000,2754759020,5820,5800,5820,5800,7423
20241209,110900,2711677160,5810,5820,5820,5800,3719
20241209,110800,2690090990,5820,5820,5830,5800,1577
20241209,110700,2680922380,5800,5830,5830,5800,2852
20241209,110600,2664352490,5810,5820,5830,5810,2492
20241209,110500,2649851930,5830,5820,5830,5820,129
20241209,110400,2649100110,5820,5830,5830,5810,4030
20241209,110300,2625656660,5830,5830,5830,5820,72
20241209,110200,2625237420,5820,5830,5830,5820,267
20241209,110100,2623682360,5850,5830,5850,5810,836
20241209,110000,2618808480,5810,5850,5850,5800,23263
20241209,105900,2483707980,5830,5860,5860,5830,2965
20241209,105800,2466347580,5860,5860,5860,5860,22
20241209,105700,2466218660,5850,5840,5850,5830,3004
20241209,105600,2448698400,5830,5870,5870,5830,4100
20241209,105500,2424771510,5870,5860,5870,5850,5135
20241209,105400,2394716580,5870,5870,5870,5860,203
20241209,105300,2393526270,5870,5870,5870,5870,103
20241209,105200,2392921660,5870,5860,5870,5860,3
20241209,105100,2392904060,5870,5870,5870,5870,5
20241209,105000,2392874710,5870,5880,5880,5870,3515
20241209,104900,2372241550,5870,5880,5880,5870,234
20241209,104800,2370867770,5880,5880,5890,5860,309
20241209,104700,2369056860,5870,5870,5890,5870,1010
20241209,104600,2363127960,5870,5870,5870,5860,180
20241209,104500,2362072890,5870,5870,5870,5870,1164
20241209,104400,2355240210,5890,5890,5890,5890,135
20241209,104300,2354445060,5890,5900,5900,5890,174
20241209,104200,2353420000,5880,5900,5900,5880,724
20241209,104100,2349162280,5900,5890,5900,5880,12
20241209,104000,2349091510,5900,5900,5900,5900,201
20241209,103900,2347905610,5900,5890,5900,5880,72
20241209,103800,2347481420,5900,5890,5900,5890,10538
20241209,103700,2285313370,5890,5890,5890,5890,373
20241209,103600,2283116400,5890,5890,5890,5890,72
20241209,103500,2282692320,5890,5900,5900,5890,378
20241209,103400,2280465870,5900,5900,5900,5890,712
20241209,103300,2276266270,5890,5890,5890,5890,10
20241209,103200,2276207370,5900,5890,5900,5890,1100
20241209,103100,2269722370,5890,5880,5900,5880,2398
20241209,103000,2255593660,5890,5890,5890,5890,65
20241209,102900,2255210810,5890,5900,5900,5890,53
20241209,102800,2254898610,5900,5920,5920,5900,467
20241209,102700,2252143250,5920,5920,5920,5920,561
20241209,102600,2248822130,5920,5920,5920,5910,554
20241209,102500,2245542460,5920,5920,5920,5900,289
20241209,102400,2243835580,5920,5920,5920,5910,3210
20241209,102300,2224842640,5920,5920,5920,5920,198
20241209,102200,2223670480,5910,5890,5910,5890,1934
20241209,102100,2212254920,5890,5890,5890,5890,9
20241209,102000,2212201910,5890,5890,5890,5860,3328
20241209,101900,2192618940,5880,5900,5900,5880,7499
20241209,101800,2148453760,5900,5900,5900,5890,106
20241209,101700,2147828380,5910,5890,5910,5890,265
20241209,101600,2146265730,5890,5910,5910,5890,1369
20241209,101500,2138184020,5910,5900,5910,5900,348
20241209,101400,2136130720,5910,5900,5910,5900,436
20241209,101300,2133555510,5910,5890,5910,5890,112
20241209,101200,2132895230,5890,5890,5900,5890,597
20241209,101100,2129374950,5920,5920,5920,5920,3
20241209,101000,2129357190,5890,5910,5920,5890,556
20241209,100900,2126082230,5910,5910,5920,5910,1084
20241209,100800,2119675780,5910,5920,5930,5890,4175
20241209,100700,2095025390,5910,5900,5920,5900,3264
20241209,100600,2075726030,5900,5900,5900,5890,44
20241209,100500,2075466480,5900,5900,5910,5900,442
20241209,100400,2072858510,5910,5910,5910,5900,1731
20241209,100300,2062643890,5910,5910,5920,5910,572
20241209,100200,2059263360,5920,5900,5920,5900,2406
20241209,100100,2045064300,5910,5910,5910,5910,1490
20241209,100000,2036258400,5900,5920,5920,5900,117
20241209,095900,2035566030,5920,5900,5920,5900,5631
20241209,095800,2002342470,5910,5900,5920,5900,4391
20241209,095700,1976393970,5900,5890,5900,5890,411
20241209,095600,1973970180,5880,5850,5890,5850,1221
20241209,095500,1966791200,5850,5880,5890,5850,1272
20241209,095400,1959319870,5870,5880,5880,5870,875
20241209,095300,1954183410,5880,5890,5890,5880,170
20241209,095200,1953183110,5890,5880,5890,5880,564
20241209,095100,1949865610,5880,5870,5890,5870,470
20241209,095000,1947103840,5870,5890,5890,5870,411
20241209,094900,1944684620,5900,5900,5910,5880,2897
20241209,094800,1927616540,5890,5890,5900,5890,899
20241209,094700,1922321130,5890,5890,5890,5880,702
20241209,094600,1918189350,5890,5880,5890,5850,1170
20241209,094500,1911318940,5880,5870,5880,5860,86
20241209,094400,1910814580,5870,5850,5870,5850,2264
20241209,094300,1897559790,5850,5890,5890,5850,4017
20241209,094200,1873981510,5890,5890,5890,5890,417
20241209,094100,1871525380,5890,5880,5890,5880,657
20241209,094000,1867657800,5880,5870,5880,5860,937
20241209,093900,1862156030,5870,5870,5880,5860,1162
20241209,093800,1855336020,5860,5870,5880,5860,2057
20241209,093700,1843269050,5870,5860,5870,5850,3223
20241209,093600,1824407420,5840,5840,5850,5840,2575
20241209,093500,1809354420,5840,5850,5850,5830,1567
20241209,093400,1800203250,5850,5870,5880,5850,605
20241209,093300,1796660200,5870,5860,5870,5860,2877
20241209,093200,1779775040,5860,5840,5860,5840,2367
20241209,093100,1765934780,5820,5820,5830,5810,3257
20241209,093000,1746969490,5820,5830,5830,5800,2503
20241209,092900,1732424760,5810,5820,5840,5790,5144
20241209,092800,1702565590,5810,5800,5810,5800,5111
20241209,092700,1672902660,5800,5800,5800,5790,7011
20241209,092600,1632262520,5790,5810,5810,5790,29413
20241209,092500,1461610900,5810,5830,5830,5810,14747
20241209,092400,1375744790,5840,5840,5840,5840,4657
20241209,092300,1348547910,5850,5850,5860,5850,5148
20241209,092200,1318432050,5850,5830,5850,5830,1205
20241209,092100,1311393980,5840,5840,5840,5830,6275
20241209,092000,1274807270,5840,5830,5850,5820,2936
20241209,091900,1257703400,5830,5880,5880,5830,16605
20241209,091800,1160600100,5870,5880,5890,5870,2533
20241209,091700,1145722270,5880,5860,5880,5860,2510
20241209,091600,1130980580,5860,5870,5870,5850,8410
20241209,091500,1081709740,5870,5910,5910,5870,10387
20241209,091400,1020579950,5910,5920,5930,5910,1353
20241209,091300,1012583120,5930,5930,5940,5900,11718
20241209,091200,943325610,5940,5910,5940,5910,2278
20241209,091100,929831170,5920,5910,5920,5910,1421
20241209,091000,921427030,5910,5920,5920,5900,1392
20241209,090900,913199890,5910,5930,5950,5890,16923
20241209,090800,813244610,5930,5920,5950,5920,4163
20241209,090700,788532850,5930,5890,5930,5890,14419
20241209,090600,703228950,5890,5870,5910,5860,7801
20241209,090500,657314970,5880,5930,5930,5840,18588
20241209,090400,548455980,5870,5940,5970,5860,22558
20241209,090300,415405750,5960,5960,5980,5930,23916
20241209,090200,272814900,5980,5990,6010,5950,10788
20241209,090100,208409160,5990,5950,6010,5950,9247
20241209,090000,152983440,5960,5900,6050,5890,25879