KissMeData/033320/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191700,18514172120,5330,5330,5330,5330,93974
20241205,191600,18514172120,5330,5330,5330,5330,0
20241205,191500,18514172120,5330,5330,5330,5330,0
20241205,191400,18514172120,5330,5330,5330,5330,0
20241205,191300,18514172120,5330,5330,5330,5330,0
20241205,191200,18514172120,5330,5330,5330,5330,0
20241205,191100,18514172120,5330,5330,5330,5330,0
20241205,191000,18514172120,5330,5330,5330,5330,0
20241205,190900,18514172120,5330,5330,5330,5330,0
20241205,190800,18514172120,5330,5330,5330,5330,0
20241205,190700,18514172120,5330,5330,5330,5330,0
20241205,190600,18514172120,5330,5330,5330,5330,0
20241205,190500,18514172120,5330,5330,5330,5330,0
20241205,190400,18514172120,5330,5330,5330,5330,0
20241205,190300,18514172120,5330,5330,5330,5330,0
20241205,190200,18514172120,5330,5330,5330,5330,0
20241205,190100,18514172120,5330,5330,5330,5330,0
20241205,190000,18514172120,5330,5330,5330,5330,0
20241205,185900,18514172120,5330,5330,5330,5330,0
20241205,185800,18514172120,5330,5330,5330,5330,0
20241205,185700,18514172120,5330,5330,5330,5330,0
20241205,185600,18514172120,5330,5330,5330,5330,0
20241205,185500,18514172120,5330,5330,5330,5330,0
20241205,185400,18514172120,5330,5330,5330,5330,0
20241205,185300,18514172120,5330,5330,5330,5330,0
20241205,185200,18514172120,5330,5330,5330,5330,0
20241205,185100,18514172120,5330,5330,5330,5330,0
20241205,185000,18514172120,5330,5330,5330,5330,0
20241205,184900,18514172120,5330,5330,5330,5330,0
20241205,184800,18514172120,5330,5330,5330,5330,0
20241205,184700,18514172120,5330,5330,5330,5330,93974
20241205,184600,18514172120,5330,5330,5330,5330,0
20241205,184500,18514172120,5330,5330,5330,5330,0
20241205,184400,18514172120,5330,5330,5330,5330,0
20241205,184300,18514172120,5330,5330,5330,5330,0
20241205,184200,18514172120,5330,5330,5330,5330,0
20241205,184100,18514172120,5330,5330,5330,5330,0
20241205,184000,18514172120,5330,5330,5330,5330,0
20241205,183900,18514172120,5330,5330,5330,5330,0
20241205,183800,18514172120,5330,5330,5330,5330,0
20241205,183700,18514172120,5330,5330,5330,5330,0
20241205,183600,18514172120,5330,5330,5330,5330,0
20241205,183500,18514172120,5330,5330,5330,5330,0
20241205,183400,18514172120,5330,5330,5330,5330,0
20241205,183300,18514172120,5330,5330,5330,5330,0
20241205,183200,18514172120,5330,5330,5330,5330,0
20241205,183100,18514172120,5330,5330,5330,5330,0
20241205,183000,18514172120,5330,5330,5330,5330,0
20241205,182900,18514172120,5330,5330,5330,5330,0
20241205,182800,18514172120,5330,5330,5330,5330,0
20241205,182700,18514172120,5330,5330,5330,5330,0
20241205,182600,18514172120,5330,5330,5330,5330,0
20241205,182500,18514172120,5330,5330,5330,5330,0
20241205,182400,18514172120,5330,5330,5330,5330,0
20241205,182300,18514172120,5330,5330,5330,5330,0
20241205,182200,18514172120,5330,5330,5330,5330,0
20241205,182100,18514172120,5330,5330,5330,5330,0
20241205,182000,18514172120,5330,5330,5330,5330,0
20241205,181900,18514172120,5330,5330,5330,5330,0
20241205,181800,18514172120,5330,5330,5330,5330,0
20241205,181700,18514172120,5330,5330,5330,5330,93974
20241205,181600,18514172120,5330,5330,5330,5330,0
20241205,181500,18514172120,5330,5330,5330,5330,0
20241205,181400,18514172120,5330,5330,5330,5330,0
20241205,181300,18514172120,5330,5330,5330,5330,0
20241205,181200,18514172120,5330,5330,5330,5330,0
20241205,181100,18514172120,5330,5330,5330,5330,0
20241205,181000,18514172120,5330,5330,5330,5330,0
20241205,180900,18514172120,5330,5330,5330,5330,0
20241205,180800,18514172120,5330,5330,5330,5330,0
20241205,180700,18514172120,5330,5330,5330,5330,0
20241205,180600,18514172120,5330,5330,5330,5330,0
20241205,180500,18514172120,5330,5330,5330,5330,0
20241205,180400,18514172120,5330,5330,5330,5330,0
20241205,180300,18514172120,5330,5330,5330,5330,0
20241205,180200,18514172120,5330,5330,5330,5330,0
20241205,180100,18514172120,5330,5330,5330,5330,0
20241205,180000,18514172120,5330,5330,5330,5330,0
20241205,175900,18514172120,5330,5330,5330,5330,0
20241205,175800,18514172120,5330,5330,5330,5330,0
20241205,175700,18514172120,5330,5330,5330,5330,0
20241205,175600,18514172120,5330,5330,5330,5330,0
20241205,175500,18514172120,5330,5330,5330,5330,0
20241205,175400,18514172120,5330,5330,5330,5330,0
20241205,175300,18514172120,5330,5330,5330,5330,0
20241205,175200,18514172120,5330,5330,5330,5330,0
20241205,175100,18514172120,5330,5330,5330,5330,0
20241205,175000,18514172120,5330,5330,5330,5330,0
20241205,174900,18514172120,5330,5330,5330,5330,0
20241205,174800,18514172120,5330,5330,5330,5330,0
20241205,174700,18514172120,5330,5330,5330,5330,93974
20241205,174600,18514172120,5330,5330,5330,5330,0
20241205,174500,18514172120,5330,5330,5330,5330,0
20241205,174400,18514172120,5330,5330,5330,5330,0
20241205,174300,18514172120,5330,5330,5330,5330,0
20241205,174200,18514172120,5330,5330,5330,5330,0
20241205,174100,18514172120,5330,5330,5330,5330,0
20241205,174000,18514172120,5330,5330,5330,5330,0
20241205,173900,18514172120,5330,5330,5330,5330,0
20241205,173800,18514172120,5330,5330,5330,5330,0
20241205,173700,18514172120,5330,5330,5330,5330,0
20241205,173600,18514172120,5330,5330,5330,5330,0
20241205,173500,18514172120,5330,5330,5330,5330,0
20241205,173400,18514172120,5330,5330,5330,5330,0
20241205,173300,18514172120,5330,5330,5330,5330,0
20241205,173200,18514172120,5330,5330,5330,5330,0
20241205,173100,18514172120,5330,5330,5330,5330,0
20241205,173000,18514172120,5330,5330,5330,5330,0
20241205,172900,18514172120,5330,5330,5330,5330,0
20241205,172800,18514172120,5330,5330,5330,5330,0
20241205,172700,18514172120,5330,5330,5330,5330,0
20241205,172600,18514172120,5330,5330,5330,5330,0
20241205,172500,18514172120,5330,5330,5330,5330,0
20241205,172400,18514172120,5330,5330,5330,5330,0
20241205,172300,18514172120,5330,5330,5330,5330,0
20241205,172200,18514172120,5330,5330,5330,5330,0
20241205,172100,18514172120,5330,5330,5330,5330,0
20241205,172000,18514172120,5330,5330,5330,5330,0
20241205,171900,18514172120,5330,5330,5330,5330,0
20241205,171800,18514172120,5330,5330,5330,5330,0
20241205,171700,18514172120,5330,5330,5330,5330,93974
20241205,171600,18514172120,5330,5330,5330,5330,0
20241205,171500,18514172120,5330,5330,5330,5330,0
20241205,171400,18514172120,5330,5330,5330,5330,0
20241205,171300,18514172120,5330,5330,5330,5330,0
20241205,171200,18514172120,5330,5330,5330,5330,0
20241205,171100,18514172120,5330,5330,5330,5330,0
20241205,171000,18514172120,5330,5330,5330,5330,0
20241205,170900,18514172120,5330,5330,5330,5330,0
20241205,170800,18514172120,5330,5330,5330,5330,0
20241205,170700,18514172120,5330,5330,5330,5330,0
20241205,170600,18514172120,5330,5330,5330,5330,0
20241205,170500,18514172120,5330,5330,5330,5330,0
20241205,170400,18514172120,5330,5330,5330,5330,0
20241205,170300,18514172120,5330,5330,5330,5330,0
20241205,170200,18514172120,5330,5330,5330,5330,0
20241205,170100,18514172120,5330,5330,5330,5330,0
20241205,170000,18514172120,5330,5330,5330,5330,0
20241205,165900,18514172120,5330,5330,5330,5330,0
20241205,165800,18514172120,5330,5330,5330,5330,0
20241205,165700,18514172120,5330,5330,5330,5330,0
20241205,165600,18514172120,5330,5330,5330,5330,0
20241205,165500,18514172120,5330,5330,5330,5330,0
20241205,165400,18514172120,5330,5330,5330,5330,0
20241205,165300,18514172120,5330,5330,5330,5330,0
20241205,165200,18514172120,5330,5330,5330,5330,0
20241205,165100,18514172120,5330,5330,5330,5330,0
20241205,165000,18514172120,5330,5330,5330,5330,0
20241205,164900,18514172120,5330,5330,5330,5330,0
20241205,164800,18514172120,5330,5330,5330,5330,0
20241205,164700,18514172120,5330,5330,5330,5330,93974
20241205,164600,18514172120,5330,5330,5330,5330,0
20241205,164500,18514172120,5330,5330,5330,5330,0
20241205,164400,18514172120,5330,5330,5330,5330,0
20241205,164300,18514172120,5330,5330,5330,5330,0
20241205,164200,18514172120,5330,5330,5330,5330,0
20241205,164100,18514172120,5330,5330,5330,5330,0
20241205,164000,18514172120,5330,5330,5330,5330,0
20241205,163900,18514172120,5330,5330,5330,5330,0
20241205,163800,18514172120,5330,5330,5330,5330,0
20241205,163700,18514172120,5330,5330,5330,5330,0
20241205,163600,18514172120,5330,5330,5330,5330,0
20241205,163500,18514172120,5330,5330,5330,5330,0
20241205,163400,18514172120,5330,5330,5330,5330,0
20241205,163300,18514172120,5330,5330,5330,5330,0
20241205,163200,18514172120,5330,5330,5330,5330,0
20241205,163100,18514172120,5330,5330,5330,5330,0
20241205,163000,18514172120,5330,5330,5330,5330,0
20241205,162900,18514172120,5330,5330,5330,5330,0
20241205,162800,18514172120,5330,5330,5330,5330,0
20241205,162700,18514172120,5330,5330,5330,5330,0
20241205,162600,18514172120,5330,5330,5330,5330,0
20241205,162500,18514172120,5330,5330,5330,5330,0
20241205,162400,18514172120,5330,5330,5330,5330,0
20241205,162300,18514172120,5330,5330,5330,5330,0
20241205,162200,18514172120,5330,5330,5330,5330,0
20241205,162100,18514172120,5330,5330,5330,5330,0
20241205,162000,18514172120,5330,5330,5330,5330,0
20241205,161900,18514172120,5330,5330,5330,5330,0
20241205,161800,18514172120,5330,5330,5330,5330,0
20241205,161700,18514172120,5330,5330,5330,5330,93974
20241205,161600,18514172120,5330,5330,5330,5330,0
20241205,161500,18514172120,5330,5330,5330,5330,0
20241205,161400,18514172120,5330,5330,5330,5330,0
20241205,161300,18514172120,5330,5330,5330,5330,0
20241205,161200,18514172120,5330,5330,5330,5330,0
20241205,161100,18514172120,5330,5330,5330,5330,0
20241205,161000,18514172120,5330,5330,5330,5330,0
20241205,160900,18514172120,5330,5330,5330,5330,0
20241205,160800,18514172120,5330,5330,5330,5330,0
20241205,160700,18514172120,5330,5330,5330,5330,0
20241205,160600,18514172120,5330,5330,5330,5330,0
20241205,160500,18514172120,5330,5330,5330,5330,0
20241205,160400,18514172120,5330,5330,5330,5330,0
20241205,160300,18514172120,5330,5330,5330,5330,0
20241205,160200,18514172120,5330,5330,5330,5330,0
20241205,160100,18514172120,5330,5330,5330,5330,0
20241205,160000,18514172120,5330,5330,5330,5330,0
20241205,155900,18514172120,5330,5330,5330,5330,0
20241205,155800,18514172120,5330,5330,5330,5330,0
20241205,155700,18514172120,5330,5330,5330,5330,0
20241205,155600,18514172120,5330,5330,5330,5330,0
20241205,155500,18514172120,5330,5330,5330,5330,0
20241205,155400,18514172120,5330,5330,5330,5330,0
20241205,155300,18514172120,5330,5330,5330,5330,0
20241205,155200,18514172120,5330,5330,5330,5330,0
20241205,155100,18514172120,5330,5330,5330,5330,0
20241205,155000,18514172120,5330,5330,5330,5330,0
20241205,154900,18514172120,5330,5330,5330,5330,0
20241205,154800,18514172120,5330,5330,5330,5330,0
20241205,154700,18514172120,5330,5330,5330,5330,93974
20241205,154600,18514172120,5330,5330,5330,5330,0
20241205,154500,18514172120,5330,5330,5330,5330,0
20241205,154400,18514172120,5330,5330,5330,5330,0
20241205,154300,18514172120,5330,5330,5330,5330,0
20241205,154200,18514172120,5330,5330,5330,5330,0
20241205,154100,18514172120,5330,5330,5330,5330,0
20241205,154000,18514172120,5330,5330,5330,5330,0
20241205,153900,18514172120,5330,5330,5330,5330,0
20241205,153800,18514172120,5330,5330,5330,5330,0
20241205,153700,18514172120,5330,5330,5330,5330,0
20241205,153600,18514172120,5330,5330,5330,5330,0
20241205,153500,18514172120,5330,5330,5330,5330,0
20241205,153400,18514172120,5330,5330,5330,5330,0
20241205,153300,18514172120,5330,5330,5330,5330,0
20241205,153200,18514172120,5330,5330,5330,5330,0
20241205,153100,18514172120,5330,5330,5330,5330,0
20241205,153000,18514172120,5330,5330,5330,5330,93974
20241205,152900,18013290700,5290,5290,5290,5290,0
20241205,152800,18013290700,5290,5290,5290,5290,0
20241205,152700,18013290700,5290,5290,5290,5290,0
20241205,152600,18013290700,5290,5290,5290,5290,0
20241205,152500,18013290700,5290,5290,5290,5290,0
20241205,152400,18013290700,5290,5290,5290,5290,0
20241205,152300,18013290700,5290,5290,5290,5290,0
20241205,152200,18013290700,5290,5290,5290,5290,0
20241205,152100,18013290700,5290,5290,5290,5290,0
20241205,152000,18013290700,5290,5290,5290,5290,0
20241205,151900,18013290700,5290,5290,5300,5280,34911
20241205,151800,17828498120,5280,5260,5290,5260,22827
20241205,151700,17708030670,5260,5260,5260,5240,12063
20241205,151600,17644702960,5260,5260,5270,5240,11096
20241205,151500,17586369630,5240,5260,5270,5220,30871
20241205,151400,17424398990,5260,5250,5270,5250,8612
20241205,151300,17379100490,5260,5250,5260,5250,2066
20241205,151200,17368245790,5250,5270,5270,5250,16750
20241205,151100,17280198330,5270,5260,5270,5260,3529
20241205,151000,17261632610,5270,5250,5270,5250,1853
20241205,150900,17251886990,5260,5250,5280,5250,7892
20241205,150800,17210376610,5240,5250,5250,5240,1023
20241205,150700,17205008180,5240,5260,5260,5240,7475
20241205,150600,17165807350,5250,5260,5270,5250,8466
20241205,150500,17121312280,5260,5270,5280,5260,3640
20241205,150400,17102130120,5270,5270,5280,5260,4690
20241205,150300,17077413200,5280,5290,5290,5260,10595
20241205,150200,17021590710,5280,5270,5290,5250,13507
20241205,150100,16950408800,5270,5260,5270,5250,2535
20241205,150000,16937073910,5260,5260,5260,5250,2713
20241205,145900,16922807430,5260,5270,5270,5240,7337
20241205,145800,16884269800,5270,5280,5290,5250,4802
20241205,145700,16858947650,5280,5250,5290,5250,19176
20241205,145600,16757869100,5250,5250,5260,5240,3329
20241205,145500,16740396230,5260,5250,5260,5250,3172
20241205,145400,16723743210,5250,5260,5260,5250,3067
20241205,145300,16707630420,5260,5250,5260,5240,2190
20241205,145200,16696133700,5260,5260,5270,5230,5454
20241205,145100,16667462280,5260,5260,5270,5240,1609
20241205,145000,16659010380,5260,5220,5270,5220,10211
20241205,144900,16605437020,5220,5220,5250,5210,9352
20241205,144800,16556469950,5230,5200,5230,5200,5911
20241205,144700,16525712880,5200,5240,5240,5190,20948
20241205,144600,16416489550,5230,5260,5260,5230,4513
20241205,144500,16392832370,5250,5240,5260,5240,2078
20241205,144400,16381923980,5250,5250,5260,5240,3851
20241205,144300,16361713620,5260,5250,5260,5250,2931
20241205,144200,16346314530,5250,5270,5270,5240,10763
20241205,144100,16289744630,5270,5260,5280,5250,11370
20241205,144000,16229883480,5280,5270,5280,5260,10542
20241205,143900,16174285170,5260,5250,5260,5240,6090
20241205,143800,16142281540,5240,5230,5240,5230,5845
20241205,143700,16111657550,5240,5230,5240,5230,1465
20241205,143600,16103994570,5240,5230,5240,5230,2823
20241205,143500,16089208600,5240,5240,5240,5230,1712
20241205,143400,16080239820,5240,5230,5240,5220,2109
20241205,143300,16069206030,5210,5220,5230,5210,3183
20241205,143200,16052596150,5230,5220,5230,5220,1135
20241205,143100,16046671400,5230,5220,5230,5220,657
20241205,143000,16043241630,5230,5230,5230,5230,239
20241205,142900,16041991660,5220,5210,5220,5210,297
20241205,142800,16040442290,5230,5230,5230,5230,7
20241205,142700,16040405680,5240,5240,5240,5210,10286
20241205,142600,15986722160,5240,5240,5240,5230,188
20241205,142500,15985737170,5230,5240,5250,5230,1275
20241205,142400,15979059860,5240,5230,5250,5220,6987
20241205,142300,15942548180,5230,5240,5250,5230,4158
20241205,142200,15920775410,5240,5250,5250,5230,343
20241205,142100,15918979380,5240,5250,5250,5230,1310
20241205,142000,15912116030,5260,5260,5260,5260,1025
20241205,141900,15906724530,5260,5260,5260,5240,4018
20241205,141800,15885629680,5270,5240,5270,5230,6479
20241205,141700,15851571480,5250,5230,5250,5220,2367
20241205,141600,15839174510,5230,5210,5230,5210,417
20241205,141500,15836997060,5230,5220,5230,5200,1423
20241205,141400,15829583810,5220,5210,5220,5200,1419
20241205,141300,15822187490,5200,5220,5220,5200,1595
20241205,141200,15813881420,5220,5220,5230,5220,1308
20241205,141100,15807053550,5230,5230,5230,5200,4505
20241205,141000,15783599720,5220,5200,5220,5200,282
20241205,140900,15782132950,5200,5230,5240,5200,11218
20241205,140800,15723657020,5240,5240,5240,5230,235
20241205,140700,15722426430,5240,5240,5250,5240,1639
20241205,140600,15713827830,5250,5240,5250,5240,1099
20241205,140500,15708062030,5250,5250,5250,5250,3343
20241205,140400,15690511280,5250,5250,5250,5230,719
20241205,140300,15686742690,5240,5240,5240,5230,991
20241205,140200,15681552260,5240,5230,5240,5230,567
20241205,140100,15678581460,5230,5220,5230,5220,1619
20241205,140000,15670122800,5220,5230,5230,5210,140
20241205,135900,15669392260,5210,5220,5230,5200,6005
20241205,135800,15638112150,5230,5220,5230,5220,916
20241205,135700,15633330620,5220,5230,5230,5220,76
20241205,135600,15632933880,5230,5230,5230,5220,2222
20241205,135500,15621317410,5230,5230,5230,5210,879
20241205,135400,15616726250,5230,5220,5240,5220,2766
20241205,135300,15602262230,5220,5200,5220,5200,1089
20241205,135200,15596588500,5200,5220,5220,5200,1149
20241205,135100,15590612250,5220,5200,5220,5200,427
20241205,135000,15588390310,5190,5190,5200,5180,954
20241205,134900,15583431250,5180,5180,5190,5180,1230
20241205,134800,15577054470,5190,5190,5200,5190,1499
20241205,134700,15569274510,5200,5190,5200,5150,11718
20241205,134600,15508641610,5190,5200,5200,5190,2670
20241205,134500,15494782020,5190,5200,5200,5190,4703
20241205,134400,15470365030,5200,5240,5240,5200,20715
20241205,134300,15362397080,5240,5240,5240,5240,221
20241205,134200,15361239040,5240,5240,5240,5240,212
20241205,134100,15360128160,5230,5220,5230,5220,775
20241205,134000,15356076840,5220,5230,5230,5220,1110
20241205,133900,15350273230,5230,5240,5240,5220,5112
20241205,133800,15323551910,5240,5230,5240,5230,4006
20241205,133700,15302561170,5240,5250,5260,5230,17737
20241205,133600,15209600420,5270,5280,5290,5250,11222
20241205,133500,15150537840,5280,5250,5280,5250,7366
20241205,133400,15111758090,5260,5250,5270,5240,3162
20241205,133300,15095155020,5280,5270,5290,5240,9583
20241205,133200,15044721170,5270,5290,5290,5260,12858
20241205,133100,14976931990,5290,5240,5290,5240,18908
20241205,133000,14877277050,5240,5240,5240,5240,752
20241205,132900,14873336570,5250,5240,5250,5240,1700
20241205,132800,14864417580,5240,5220,5240,5220,4
20241205,132700,14864396680,5240,5240,5240,5200,4969
20241205,132600,14838478820,5240,5220,5250,5210,3850
20241205,132500,14818337700,5220,5220,5220,5220,516
20241205,132400,14815644180,5210,5200,5220,5200,1523
20241205,132300,14807723310,5200,5210,5220,5200,600
20241205,132200,14804598040,5210,5180,5210,5180,4117
20241205,132100,14783213170,5180,5190,5190,5180,603
20241205,132000,14780088530,5200,5200,5200,5180,1024
20241205,131900,14774771050,5200,5190,5200,5180,782
20241205,131800,14770712400,5200,5190,5200,5180,3212
20241205,131700,14754054640,5190,5190,5200,5180,1960
20241205,131600,14743886610,5200,5200,5200,5190,463
20241205,131500,14741479120,5200,5200,5210,5190,499
20241205,131400,14738884300,5190,5200,5200,5190,3925
20241205,131300,14718477780,5210,5200,5210,5200,262
20241205,131200,14717113270,5200,5210,5210,5200,4020
20241205,131100,14696207790,5210,5220,5220,5200,242
20241205,131000,14694948340,5200,5220,5230,5200,838
20241205,130900,14690582410,5220,5220,5230,5220,430
20241205,130800,14688337800,5230,5230,5230,5220,337
20241205,130700,14686578300,5220,5230,5230,5220,602
20241205,130600,14683429850,5240,5240,5240,5210,1087
20241205,130500,14677735210,5240,5240,5240,5210,12450
20241205,130400,14612810130,5240,5240,5240,5230,163
20241205,130300,14611957620,5220,5220,5230,5200,1983
20241205,130200,14601608220,5200,5200,5220,5200,884
20241205,130100,14597007500,5210,5220,5220,5210,572
20241205,130000,14594027340,5220,5220,5220,5210,123
20241205,125900,14593386490,5210,5220,5220,5210,1196
20241205,125800,14587144480,5220,5220,5230,5220,58
20241205,125700,14586841700,5230,5240,5240,5210,2923
20241205,125600,14571606450,5220,5220,5240,5220,820
20241205,125500,14567325910,5240,5240,5240,5220,2229
20241205,125400,14555663170,5240,5220,5240,5220,2829
20241205,125300,14540892030,5230,5220,5230,5220,656
20241205,125200,14537467610,5230,5240,5240,5230,4008
20241205,125100,14516492210,5250,5250,5270,5240,6199
20241205,125000,14483942750,5270,5270,5280,5260,5618
20241205,124900,14454376470,5270,5270,5270,5260,2457
20241205,124800,14441438580,5270,5260,5270,5250,6376
20241205,124700,14407873520,5260,5240,5260,5240,1315
20241205,124600,14400971350,5240,5240,5250,5240,1484
20241205,124500,14393195180,5250,5230,5250,5230,870
20241205,124400,14388634060,5230,5240,5240,5220,1655
20241205,124300,14379978700,5240,5230,5250,5230,620
20241205,124200,14376734860,5250,5240,5250,5230,2726
20241205,124100,14362461410,5230,5240,5250,5230,6877
20241205,124000,14326382470,5250,5250,5260,5240,1710
20241205,123900,14317400780,5260,5260,5260,5250,1687
20241205,123800,14308527760,5260,5240,5260,5240,442
20241205,123700,14306207320,5250,5240,5250,5240,322
20241205,123600,14304518750,5240,5250,5260,5240,2115
20241205,123500,14293428840,5250,5250,5260,5250,767
20241205,123400,14289400170,5260,5240,5260,5240,1187
20241205,123300,14283171930,5250,5250,5250,5240,1207
20241205,123200,14276835640,5250,5220,5250,5220,4301
20241205,123100,14254329700,5230,5220,5230,5210,2160
20241205,123000,14243054970,5210,5220,5230,5210,848
20241205,122900,14238635640,5220,5220,5230,5220,839
20241205,122800,14234251940,5220,5230,5230,5220,182
20241205,122700,14233300550,5230,5240,5240,5230,1936
20241205,122600,14223172920,5240,5230,5240,5220,3325
20241205,122500,14205792840,5190,5190,5220,5190,1837
20241205,122400,14196232890,5190,5220,5220,5190,4842
20241205,122300,14171047790,5230,5230,5240,5220,492
20241205,122200,14168478520,5220,5230,5240,5220,49
20241205,122100,14168222150,5240,5230,5240,5220,1283
20241205,122000,14161514450,5240,5240,5250,5240,598
20241205,121900,14158380810,5240,5240,5240,5230,1569
20241205,121800,14150164680,5240,5260,5270,5240,1681
20241205,121700,14141336980,5270,5260,5270,5250,1058
20241205,121600,14135772510,5260,5230,5260,5230,1800
20241205,121500,14126322210,5230,5250,5250,5230,858
20241205,121400,14121824290,5250,5260,5260,5220,5284
20241205,121300,14094095280,5260,5260,5270,5240,5471
20241205,121200,14065322110,5260,5210,5260,5210,10030
20241205,121100,14012666970,5230,5230,5240,5210,3784
20241205,121000,13992878460,5230,5230,5230,5220,2641
20241205,120900,13979074450,5240,5210,5240,5190,6702
20241205,120800,13944115910,5210,5220,5230,5210,4889
20241205,120700,13918612070,5220,5230,5240,5220,833
20241205,120600,13914256260,5240,5240,5240,5230,1391
20241205,120500,13906972680,5240,5230,5240,5220,4229
20241205,120400,13884855160,5220,5200,5230,5200,4131
20241205,120300,13863312490,5210,5220,5220,5210,191
20241205,120200,13862316600,5210,5210,5220,5210,2001
20241205,120100,13851891260,5210,5210,5220,5210,2943
20241205,120000,13836554990,5200,5190,5220,5150,20684
20241205,115900,13729196830,5180,5180,5180,5180,801
20241205,115800,13725047650,5180,5170,5190,5160,987
20241205,115700,13719945740,5170,5190,5200,5170,836
20241205,115600,13715617270,5190,5180,5190,5180,991
20241205,115500,13710474100,5180,5170,5180,5170,773
20241205,115400,13706476860,5170,5190,5190,5170,1529
20241205,115300,13698557660,5190,5190,5190,5180,1409
20241205,115200,13691255950,5190,5200,5200,5190,1206
20241205,115100,13684994740,5200,5210,5210,5200,1737
20241205,115000,13675960350,5210,5180,5210,5180,3256
20241205,114900,13659039430,5200,5200,5210,5200,2570
20241205,114800,13645674430,5210,5180,5210,5180,1737
20241205,114700,13636636860,5180,5200,5200,5180,1607
20241205,114600,13628302120,5200,5210,5220,5200,6704
20241205,114500,13593420210,5200,5210,5220,5200,3664
20241205,114400,13574336800,5210,5210,5210,5190,1518
20241205,114300,13566428390,5210,5200,5220,5200,3261
20241205,114200,13549454850,5210,5200,5210,5200,2572
20241205,114100,13536063720,5200,5180,5210,5180,4159
20241205,114000,13514444550,5190,5190,5190,5170,800
20241205,113900,13510300160,5190,5170,5200,5170,888
20241205,113800,13505696770,5180,5170,5200,5170,786
20241205,113700,13501617470,5170,5160,5210,5160,5554
20241205,113600,13472763850,5160,5180,5180,5160,6230
20241205,113500,13440602650,5190,5190,5200,5170,4969
20241205,113400,13414814070,5200,5200,5200,5180,16449
20241205,113300,13329360890,5190,5170,5210,5160,15910
20241205,113200,13246873030,5160,5130,5160,5130,4847
20241205,113100,13221897100,5110,5120,5140,5110,866
20241205,113000,13217455130,5120,5130,5130,5120,820
20241205,112900,13213250290,5130,5130,5130,5100,2482
20241205,112800,13200576870,5110,5130,5130,5110,1551
20241205,112700,13192635470,5130,5130,5130,5120,679
20241205,112600,13189158540,5130,5140,5140,5120,2210
20241205,112500,13177816120,5140,5150,5150,5140,528
20241205,112400,13175100860,5150,5160,5170,5150,4307
20241205,112300,13152903190,5160,5150,5170,5140,3314
20241205,112200,13135801740,5150,5140,5160,5140,5966
20241205,112100,13105099050,5140,5140,5150,5130,2924
20241205,112000,13090075120,5140,5130,5150,5130,8292
20241205,111900,13047463040,5120,5120,5130,5120,6099
20241205,111800,13016218060,5120,5130,5140,5120,1754
20241205,111700,13007215610,5140,5130,5140,5120,3863
20241205,111600,12987404180,5130,5110,5130,5100,7522
20241205,111500,12948865760,5110,5110,5110,5100,4018
20241205,111400,12928338440,5100,5080,5110,5080,5286
20241205,111300,12901388980,5080,5070,5080,5050,4568
20241205,111200,12878243250,5080,5060,5080,5050,3048
20241205,111100,12862813940,5060,5080,5080,5060,1107
20241205,111000,12857197910,5090,5070,5090,5070,3357
20241205,110900,12840163810,5070,5060,5070,5050,4844
20241205,110800,12815643520,5060,5040,5060,5040,2773
20241205,110700,12801631880,5040,5050,5060,5040,3886
20241205,110600,12782006170,5060,5050,5060,5030,7002
20241205,110500,12746681620,5030,5030,5050,5020,17880
20241205,110400,12656830760,5040,5040,5050,5030,4469
20241205,110300,12634325110,5040,5070,5080,5020,56274
20241205,110200,12350275040,5070,5090,5100,5070,30822
20241205,110100,12193772360,5090,5100,5110,5090,8767
20241205,110000,12149073700,5100,5130,5130,5100,6420
20241205,105900,12116261490,5130,5130,5130,5120,1305
20241205,105800,12109577350,5130,5140,5140,5120,5355
20241205,105700,12082095700,5150,5150,5150,5140,1921
20241205,105600,12072209510,5150,5140,5150,5140,2480
20241205,105500,12059450950,5140,5130,5140,5120,4185
20241205,105400,12037969480,5140,5130,5150,5120,7414
20241205,105300,11999884210,5130,5150,5160,5130,9939
20241205,105200,11948812040,5150,5140,5150,5130,5407
20241205,105100,11921050670,5140,5130,5140,5120,2741
20241205,105000,11907010410,5130,5130,5140,5120,1467
20241205,104900,11899485340,5130,5120,5140,5120,3417
20241205,104800,11881965860,5120,5130,5130,5120,1076
20241205,104700,11876454760,5130,5110,5130,5100,2855
20241205,104600,11861883930,5110,5120,5120,5110,5899
20241205,104500,11831731860,5110,5120,5130,5110,1892
20241205,104400,11822049650,5110,5120,5130,5110,3566
20241205,104300,11803810120,5130,5130,5130,5110,1641
20241205,104200,11795413440,5120,5130,5130,5120,875
20241205,104100,11790932400,5130,5120,5130,5110,3713
20241205,104000,11771930070,5120,5120,5130,5110,3399
20241205,103900,11754532450,5130,5140,5140,5120,1523
20241205,103800,11746711340,5130,5100,5130,5100,7507
20241205,103700,11708306810,5100,5110,5120,5100,3762
20241205,103600,11689109900,5100,5120,5130,5100,4862
20241205,103500,11664234520,5120,5110,5140,5090,4681
20241205,103400,11640351140,5110,5110,5120,5080,31956
20241205,103300,11477421290,5120,5130,5140,5110,5746
20241205,103200,11447994450,5120,5140,5150,5120,10631
20241205,103100,11393490850,5130,5140,5160,5110,17425
20241205,103000,11304048830,5140,5140,5170,5120,33028
20241205,102900,11134708370,5130,5190,5200,5130,28602
20241205,102800,10987354250,5190,5210,5220,5190,13633
20241205,102700,10916440720,5210,5190,5210,5180,6323
20241205,102600,10883552020,5190,5190,5200,5170,3994
20241205,102500,10862846900,5190,5180,5190,5160,11714
20241205,102400,10802239430,5180,5180,5200,5170,10800
20241205,102300,10746276040,5170,5190,5200,5160,21058
20241205,102200,10637353920,5180,5250,5250,5130,81632
20241205,102100,10213875790,5250,5280,5280,5210,56592
20241205,102000,9917043400,5280,5270,5300,5260,28203
20241205,101900,9768133620,5270,5350,5350,5260,87111
20241205,101800,9306776030,5350,5330,5370,5320,34593
20241205,101700,9121955160,5330,5390,5440,5330,97534
20241205,101600,8598543640,5400,5400,5490,5380,155714
20241205,101500,7752033710,5400,5470,5480,5400,148808
20241205,101400,6942928620,5470,5430,5490,5380,190027
20241205,101300,5908832890,5430,5310,5450,5300,231127
20241205,101200,4662866790,5300,5260,5310,5260,48202
20241205,101100,4407658710,5270,5230,5270,5220,2531
20241205,101000,4394366050,5250,5240,5250,5220,2345
20241205,100900,4382098600,5220,5220,5260,5210,3904
20241205,100800,4361656270,5210,5250,5250,5210,6491
20241205,100700,4327728010,5240,5270,5270,5240,8752
20241205,100600,4281784820,5270,5260,5270,5240,5612
20241205,100500,4252302200,5240,5270,5270,5230,8465
20241205,100400,4207822610,5270,5230,5280,5230,16408
20241205,100300,4121537160,5240,5220,5270,5220,22574
20241205,100200,4003191680,5230,5230,5240,5220,7869
20241205,100100,3962045440,5230,5190,5240,5180,14681
20241205,100000,3885504280,5200,5170,5200,5160,5749
20241205,095900,3855659030,5160,5150,5170,5150,2891
20241205,095800,3840766870,5150,5190,5190,5150,6133
20241205,095700,3809118140,5180,5190,5190,5170,2518
20241205,095600,3796081240,5190,5190,5190,5170,3886
20241205,095500,3775972180,5180,5180,5190,5170,6469
20241205,095400,3742461160,5180,5200,5200,5180,6413
20241205,095300,3709178660,5200,5210,5220,5200,3783
20241205,095200,3689484500,5220,5210,5220,5210,3556
20241205,095100,3670926810,5220,5220,5220,5210,1049
20241205,095000,3665452880,5220,5200,5220,5200,1390
20241205,094900,3658207280,5200,5210,5210,5190,968
20241205,094800,3653173470,5200,5210,5210,5200,2325
20241205,094700,3641077060,5210,5200,5220,5200,1794
20241205,094600,3631731890,5190,5200,5210,5190,5863
20241205,094500,3601208720,5220,5230,5230,5200,11748
20241205,094400,3539973940,5220,5220,5250,5210,21660
20241205,094300,3426634180,5220,5230,5240,5190,9181
20241205,094200,3378790130,5230,5190,5270,5150,22861
20241205,094100,3259838030,5190,5210,5210,5190,3859
20241205,094000,3239791750,5210,5190,5220,5190,4346
20241205,093900,3217189620,5190,5190,5190,5180,2320
20241205,093800,3205161750,5190,5200,5200,5180,5692
20241205,093700,3175617490,5190,5230,5230,5190,9779
20241205,093600,3124706750,5240,5240,5260,5200,33845
20241205,093500,2947874300,5240,5250,5310,5240,66340
20241205,093400,2598043090,5260,5230,5260,5210,29652
20241205,093300,2442549100,5230,5220,5240,5210,16887
20241205,093200,2354327150,5230,5190,5230,5190,11823
20241205,093100,2292704380,5200,5200,5200,5160,8418
20241205,093000,2248984420,5200,5190,5200,5180,10123
20241205,092900,2196408140,5190,5160,5190,5150,5788
20241205,092800,2166479750,5140,5130,5160,5130,3750
20241205,092700,2147201050,5130,5110,5180,5110,5656
20241205,092600,2118066740,5110,5110,5150,5110,8817
20241205,092500,2072880220,5110,5090,5110,5080,10155
20241205,092400,2021172160,5080,5090,5120,5080,13038
20241205,092300,1954820840,5120,5100,5120,5080,13014
20241205,092200,1888505710,5090,5080,5120,5070,10469
20241205,092100,1835215110,5080,5110,5110,5070,21708
20241205,092000,1724737570,5100,5120,5130,5100,23935
20241205,091900,1602498680,5130,5120,5150,5110,11852
20241205,091800,1541885170,5120,5150,5150,5120,14581
20241205,091700,1467132590,5150,5150,5170,5150,1114
20241205,091600,1461390080,5150,5150,5170,5140,3290
20241205,091500,1444440510,5150,5140,5180,5130,6413
20241205,091400,1411380210,5140,5150,5160,5120,6919
20241205,091300,1375809350,5140,5120,5160,5120,8299
20241205,091200,1333152730,5150,5140,5160,5120,10979
20241205,091100,1276731910,5130,5190,5190,5130,21042
20241205,091000,1168332830,5180,5220,5230,5180,19494
20241205,090900,1066865570,5230,5250,5250,5220,8204
20241205,090800,1023948360,5250,5200,5250,5190,6827
20241205,090700,988289000,5200,5220,5230,5180,12828
20241205,090600,921569570,5220,5180,5240,5170,23669
20241205,090500,798066320,5200,5180,5200,5150,8918
20241205,090400,751933950,5180,5180,5200,5160,11849
20241205,090300,690535490,5180,5160,5190,5140,8970
20241205,090200,644239480,5150,5180,5190,5150,11687
20241205,090100,583960000,5190,5220,5230,5180,20360
20241205,090000,477888220,5220,5210,5230,5120,67414