KissMeData/033320/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,191700,25106849000,5750,5750,5750,5750,69931
20241210,191600,25106849000,5750,5750,5750,5750,0
20241210,191500,25106849000,5750,5750,5750,5750,0
20241210,191400,25106849000,5750,5750,5750,5750,0
20241210,191300,25106849000,5750,5750,5750,5750,0
20241210,191200,25106849000,5750,5750,5750,5750,0
20241210,191100,25106849000,5750,5750,5750,5750,0
20241210,191000,25106849000,5750,5750,5750,5750,0
20241210,190900,25106849000,5750,5750,5750,5750,0
20241210,190800,25106849000,5750,5750,5750,5750,0
20241210,190700,25106849000,5750,5750,5750,5750,0
20241210,190600,25106849000,5750,5750,5750,5750,0
20241210,190500,25106849000,5750,5750,5750,5750,0
20241210,190400,25106849000,5750,5750,5750,5750,0
20241210,190300,25106849000,5750,5750,5750,5750,0
20241210,190200,25106849000,5750,5750,5750,5750,0
20241210,190100,25106849000,5750,5750,5750,5750,0
20241210,190000,25106849000,5750,5750,5750,5750,0
20241210,185900,25106849000,5750,5750,5750,5750,0
20241210,185800,25106849000,5750,5750,5750,5750,0
20241210,185700,25106849000,5750,5750,5750,5750,0
20241210,185600,25106849000,5750,5750,5750,5750,0
20241210,185500,25106849000,5750,5750,5750,5750,0
20241210,185400,25106849000,5750,5750,5750,5750,0
20241210,185300,25106849000,5750,5750,5750,5750,0
20241210,185200,25106849000,5750,5750,5750,5750,0
20241210,185100,25106849000,5750,5750,5750,5750,0
20241210,185000,25106849000,5750,5750,5750,5750,0
20241210,184900,25106849000,5750,5750,5750,5750,0
20241210,184800,25106849000,5750,5750,5750,5750,0
20241210,184700,25106849000,5750,5750,5750,5750,69931
20241210,184600,25106849000,5750,5750,5750,5750,0
20241210,184500,25106849000,5750,5750,5750,5750,0
20241210,184400,25106849000,5750,5750,5750,5750,0
20241210,184300,25106849000,5750,5750,5750,5750,0
20241210,184200,25106849000,5750,5750,5750,5750,0
20241210,184100,25106849000,5750,5750,5750,5750,0
20241210,184000,25106849000,5750,5750,5750,5750,0
20241210,183900,25106849000,5750,5750,5750,5750,0
20241210,183800,25106849000,5750,5750,5750,5750,0
20241210,183700,25106849000,5750,5750,5750,5750,0
20241210,183600,25106849000,5750,5750,5750,5750,0
20241210,183500,25106849000,5750,5750,5750,5750,0
20241210,183400,25106849000,5750,5750,5750,5750,0
20241210,183300,25106849000,5750,5750,5750,5750,0
20241210,183200,25106849000,5750,5750,5750,5750,0
20241210,183100,25106849000,5750,5750,5750,5750,0
20241210,183000,25106849000,5750,5750,5750,5750,0
20241210,182900,25106849000,5750,5750,5750,5750,0
20241210,182800,25106849000,5750,5750,5750,5750,0
20241210,182700,25106849000,5750,5750,5750,5750,0
20241210,182600,25106849000,5750,5750,5750,5750,0
20241210,182500,25106849000,5750,5750,5750,5750,0
20241210,182400,25106849000,5750,5750,5750,5750,0
20241210,182300,25106849000,5750,5750,5750,5750,0
20241210,182200,25106849000,5750,5750,5750,5750,0
20241210,182100,25106849000,5750,5750,5750,5750,0
20241210,182000,25106849000,5750,5750,5750,5750,0
20241210,181900,25106849000,5750,5750,5750,5750,0
20241210,181800,25106849000,5750,5750,5750,5750,0
20241210,181700,25106849000,5750,5750,5750,5750,69931
20241210,181600,25106849000,5750,5750,5750,5750,0
20241210,181500,25106849000,5750,5750,5750,5750,0
20241210,181400,25106849000,5750,5750,5750,5750,0
20241210,181300,25106849000,5750,5750,5750,5750,0
20241210,181200,25106849000,5750,5750,5750,5750,0
20241210,181100,25106849000,5750,5750,5750,5750,0
20241210,181000,25106849000,5750,5750,5750,5750,0
20241210,180900,25106849000,5750,5750,5750,5750,0
20241210,180800,25106849000,5750,5750,5750,5750,0
20241210,180700,25106849000,5750,5750,5750,5750,0
20241210,180600,25106849000,5750,5750,5750,5750,0
20241210,180500,25106849000,5750,5750,5750,5750,0
20241210,180400,25106849000,5750,5750,5750,5750,0
20241210,180300,25106849000,5750,5750,5750,5750,0
20241210,180200,25106849000,5750,5750,5750,5750,0
20241210,180100,25106849000,5750,5750,5750,5750,0
20241210,180000,25106849000,5750,5750,5750,5750,0
20241210,175900,25106849000,5750,5750,5750,5750,0
20241210,175800,25106849000,5750,5750,5750,5750,0
20241210,175700,25106849000,5750,5750,5750,5750,0
20241210,175600,25106849000,5750,5750,5750,5750,0
20241210,175500,25106849000,5750,5750,5750,5750,0
20241210,175400,25106849000,5750,5750,5750,5750,0
20241210,175300,25106849000,5750,5750,5750,5750,0
20241210,175200,25106849000,5750,5750,5750,5750,0
20241210,175100,25106849000,5750,5750,5750,5750,0
20241210,175000,25106849000,5750,5750,5750,5750,0
20241210,174900,25106849000,5750,5750,5750,5750,0
20241210,174800,25106849000,5750,5750,5750,5750,0
20241210,174700,25106849000,5750,5750,5750,5750,69931
20241210,174600,25106849000,5750,5750,5750,5750,0
20241210,174500,25106849000,5750,5750,5750,5750,0
20241210,174400,25106849000,5750,5750,5750,5750,0
20241210,174300,25106849000,5750,5750,5750,5750,0
20241210,174200,25106849000,5750,5750,5750,5750,0
20241210,174100,25106849000,5750,5750,5750,5750,0
20241210,174000,25106849000,5750,5750,5750,5750,0
20241210,173900,25106849000,5750,5750,5750,5750,0
20241210,173800,25106849000,5750,5750,5750,5750,0
20241210,173700,25106849000,5750,5750,5750,5750,0
20241210,173600,25106849000,5750,5750,5750,5750,0
20241210,173500,25106849000,5750,5750,5750,5750,0
20241210,173400,25106849000,5750,5750,5750,5750,0
20241210,173300,25106849000,5750,5750,5750,5750,0
20241210,173200,25106849000,5750,5750,5750,5750,0
20241210,173100,25106849000,5750,5750,5750,5750,0
20241210,173000,25106849000,5750,5750,5750,5750,0
20241210,172900,25106849000,5750,5750,5750,5750,0
20241210,172800,25106849000,5750,5750,5750,5750,0
20241210,172700,25106849000,5750,5750,5750,5750,0
20241210,172600,25106849000,5750,5750,5750,5750,0
20241210,172500,25106849000,5750,5750,5750,5750,0
20241210,172400,25106849000,5750,5750,5750,5750,0
20241210,172300,25106849000,5750,5750,5750,5750,0
20241210,172200,25106849000,5750,5750,5750,5750,0
20241210,172100,25106849000,5750,5750,5750,5750,0
20241210,172000,25106849000,5750,5750,5750,5750,0
20241210,171900,25106849000,5750,5750,5750,5750,0
20241210,171800,25106849000,5750,5750,5750,5750,0
20241210,171700,25106849000,5750,5750,5750,5750,69931
20241210,171600,25106849000,5750,5750,5750,5750,0
20241210,171500,25106849000,5750,5750,5750,5750,0
20241210,171400,25106849000,5750,5750,5750,5750,0
20241210,171300,25106849000,5750,5750,5750,5750,0
20241210,171200,25106849000,5750,5750,5750,5750,0
20241210,171100,25106849000,5750,5750,5750,5750,0
20241210,171000,25106849000,5750,5750,5750,5750,0
20241210,170900,25106849000,5750,5750,5750,5750,0
20241210,170800,25106849000,5750,5750,5750,5750,0
20241210,170700,25106849000,5750,5750,5750,5750,0
20241210,170600,25106849000,5750,5750,5750,5750,0
20241210,170500,25106849000,5750,5750,5750,5750,0
20241210,170400,25106849000,5750,5750,5750,5750,0
20241210,170300,25106849000,5750,5750,5750,5750,0
20241210,170200,25106849000,5750,5750,5750,5750,0
20241210,170100,25106849000,5750,5750,5750,5750,0
20241210,170000,25106849000,5750,5750,5750,5750,0
20241210,165900,25106849000,5750,5750,5750,5750,0
20241210,165800,25106849000,5750,5750,5750,5750,0
20241210,165700,25106849000,5750,5750,5750,5750,0
20241210,165600,25106849000,5750,5750,5750,5750,0
20241210,165500,25106849000,5750,5750,5750,5750,0
20241210,165400,25106849000,5750,5750,5750,5750,0
20241210,165300,25106849000,5750,5750,5750,5750,0
20241210,165200,25106849000,5750,5750,5750,5750,0
20241210,165100,25106849000,5750,5750,5750,5750,0
20241210,165000,25106849000,5750,5750,5750,5750,0
20241210,164900,25106849000,5750,5750,5750,5750,0
20241210,164800,25106849000,5750,5750,5750,5750,0
20241210,164700,25106849000,5750,5750,5750,5750,69931
20241210,164600,25106849000,5750,5750,5750,5750,0
20241210,164500,25106849000,5750,5750,5750,5750,0
20241210,164400,25106849000,5750,5750,5750,5750,0
20241210,164300,25106849000,5750,5750,5750,5750,0
20241210,164200,25106849000,5750,5750,5750,5750,0
20241210,164100,25106849000,5750,5750,5750,5750,0
20241210,164000,25106849000,5750,5750,5750,5750,0
20241210,163900,25106849000,5750,5750,5750,5750,0
20241210,163800,25106849000,5750,5750,5750,5750,0
20241210,163700,25106849000,5750,5750,5750,5750,0
20241210,163600,25106849000,5750,5750,5750,5750,0
20241210,163500,25106849000,5750,5750,5750,5750,0
20241210,163400,25106849000,5750,5750,5750,5750,0
20241210,163300,25106849000,5750,5750,5750,5750,0
20241210,163200,25106849000,5750,5750,5750,5750,0
20241210,163100,25106849000,5750,5750,5750,5750,0
20241210,163000,25106849000,5750,5750,5750,5750,0
20241210,162900,25106849000,5750,5750,5750,5750,0
20241210,162800,25106849000,5750,5750,5750,5750,0
20241210,162700,25106849000,5750,5750,5750,5750,0
20241210,162600,25106849000,5750,5750,5750,5750,0
20241210,162500,25106849000,5750,5750,5750,5750,0
20241210,162400,25106849000,5750,5750,5750,5750,0
20241210,162300,25106849000,5750,5750,5750,5750,0
20241210,162200,25106849000,5750,5750,5750,5750,0
20241210,162100,25106849000,5750,5750,5750,5750,0
20241210,162000,25106849000,5750,5750,5750,5750,0
20241210,161900,25106849000,5750,5750,5750,5750,0
20241210,161800,25106849000,5750,5750,5750,5750,0
20241210,161700,25106849000,5750,5750,5750,5750,69931
20241210,161600,25106849000,5750,5750,5750,5750,0
20241210,161500,25106849000,5750,5750,5750,5750,0
20241210,161400,25106849000,5750,5750,5750,5750,0
20241210,161300,25106849000,5750,5750,5750,5750,0
20241210,161200,25106849000,5750,5750,5750,5750,0
20241210,161100,25106849000,5750,5750,5750,5750,0
20241210,161000,25106849000,5750,5750,5750,5750,0
20241210,160900,25106849000,5750,5750,5750,5750,0
20241210,160800,25106849000,5750,5750,5750,5750,0
20241210,160700,25106849000,5750,5750,5750,5750,0
20241210,160600,25106849000,5750,5750,5750,5750,0
20241210,160500,25106849000,5750,5750,5750,5750,0
20241210,160400,25106849000,5750,5750,5750,5750,0
20241210,160300,25106849000,5750,5750,5750,5750,0
20241210,160200,25106849000,5750,5750,5750,5750,0
20241210,160100,25106849000,5750,5750,5750,5750,0
20241210,160000,25106849000,5750,5750,5750,5750,0
20241210,155900,25106849000,5750,5750,5750,5750,0
20241210,155800,25106849000,5750,5750,5750,5750,0
20241210,155700,25106849000,5750,5750,5750,5750,0
20241210,155600,25106849000,5750,5750,5750,5750,0
20241210,155500,25106849000,5750,5750,5750,5750,0
20241210,155400,25106849000,5750,5750,5750,5750,0
20241210,155300,25106849000,5750,5750,5750,5750,0
20241210,155200,25106849000,5750,5750,5750,5750,0
20241210,155100,25106849000,5750,5750,5750,5750,0
20241210,155000,25106849000,5750,5750,5750,5750,0
20241210,154900,25106849000,5750,5750,5750,5750,0
20241210,154800,25106849000,5750,5750,5750,5750,0
20241210,154700,25106849000,5750,5750,5750,5750,69931
20241210,154600,25106849000,5750,5750,5750,5750,0
20241210,154500,25106849000,5750,5750,5750,5750,0
20241210,154400,25106849000,5750,5750,5750,5750,0
20241210,154300,25106849000,5750,5750,5750,5750,0
20241210,154200,25106849000,5750,5750,5750,5750,0
20241210,154100,25106849000,5750,5750,5750,5750,0
20241210,154000,25106849000,5750,5750,5750,5750,0
20241210,153900,25106849000,5750,5750,5750,5750,0
20241210,153800,25106849000,5750,5750,5750,5750,0
20241210,153700,25106849000,5750,5750,5750,5750,0
20241210,153600,25106849000,5750,5750,5750,5750,0
20241210,153500,25106849000,5750,5750,5750,5750,0
20241210,153400,25106849000,5750,5750,5750,5750,0
20241210,153300,25106849000,5750,5750,5750,5750,0
20241210,153200,25106849000,5750,5750,5750,5750,0
20241210,153100,25106849000,5750,5750,5750,5750,0
20241210,153000,25106849000,5750,5750,5750,5750,69931
20241210,152900,24704745750,5720,5720,5720,5720,0
20241210,152800,24704745750,5720,5720,5720,5720,0
20241210,152700,24704745750,5720,5720,5720,5720,0
20241210,152600,24704745750,5720,5720,5720,5720,0
20241210,152500,24704745750,5720,5720,5720,5720,0
20241210,152400,24704745750,5720,5720,5720,5720,0
20241210,152300,24704745750,5720,5720,5720,5720,0
20241210,152200,24704745750,5720,5720,5720,5720,0
20241210,152100,24704745750,5720,5720,5720,5720,0
20241210,152000,24704745750,5720,5720,5720,5720,0
20241210,151900,24704745750,5720,5720,5730,5710,28531
20241210,151800,24541609400,5710,5730,5730,5710,10440
20241210,151700,24481898050,5730,5730,5730,5710,6411
20241210,151600,24445228140,5720,5740,5740,5720,10472
20241210,151500,24385226940,5730,5730,5740,5720,11931
20241210,151400,24316835080,5730,5710,5730,5700,7022
20241210,151300,24276682660,5710,5720,5730,5700,8155
20241210,151200,24230077390,5720,5720,5730,5720,4865
20241210,151100,24202234840,5730,5740,5740,5720,4538
20241210,151000,24176256290,5730,5730,5740,5720,7106
20241210,150900,24135522920,5740,5710,5750,5710,27074
20241210,150800,23980215780,5710,5700,5720,5690,12691
20241210,150700,23907886700,5700,5700,5710,5690,8642
20241210,150600,23858640880,5700,5710,5710,5690,4387
20241210,150500,23833639050,5710,5710,5710,5690,5864
20241210,150400,23800213130,5710,5710,5720,5710,8479
20241210,150300,23751739020,5710,5710,5720,5700,9722
20241210,150200,23696216810,5710,5710,5720,5700,10825
20241210,150100,23634340530,5720,5680,5720,5680,9209
20241210,150000,23581772680,5690,5670,5690,5660,8082
20241210,145900,23535856660,5670,5680,5690,5670,4043
20241210,145800,23512904180,5680,5680,5680,5670,904
20241210,145700,23507773360,5670,5680,5680,5670,2172
20241210,145600,23495439830,5680,5680,5680,5670,845
20241210,145500,23490642330,5680,5660,5680,5650,16439
20241210,145400,23397628870,5660,5690,5690,5660,6354
20241210,145300,23361616510,5690,5680,5690,5670,900
20241210,145200,23356500020,5680,5690,5690,5680,6949
20241210,145100,23317024890,5690,5690,5690,5680,2018
20241210,145000,23305553040,5690,5690,5690,5680,1487
20241210,144900,23297092670,5690,5700,5700,5690,1439
20241210,144800,23288895560,5700,5700,5710,5690,4431
20241210,144700,23263664180,5700,5690,5710,5690,2564
20241210,144600,23249052880,5700,5700,5700,5690,453
20241210,144500,23246470950,5700,5710,5710,5700,939
20241210,144400,23241115810,5700,5700,5700,5700,613
20241210,144300,23237621710,5710,5700,5710,5690,4172
20241210,144200,23213852420,5700,5690,5700,5690,1370
20241210,144100,23206055940,5690,5690,5700,5690,904
20241210,144000,23200912070,5690,5700,5700,5690,1261
20241210,143900,23193728100,5700,5700,5710,5690,2772
20241210,143800,23177927210,5700,5710,5710,5700,369
20241210,143700,23175820390,5710,5700,5720,5700,2585
20241210,143600,23161056950,5700,5700,5710,5700,1272
20241210,143500,23153799230,5710,5700,5710,5700,735
20241210,143400,23149609220,5700,5700,5710,5700,4041
20241210,143300,23126540290,5700,5680,5710,5670,17395
20241210,143200,23027541850,5670,5680,5690,5670,3241
20241210,143100,23009164360,5670,5670,5690,5660,5759
20241210,143000,22976512960,5670,5690,5690,5670,5439
20241210,142900,22945654990,5680,5680,5690,5680,1236
20241210,142800,22938634340,5680,5690,5690,5680,12093
20241210,142700,22869941620,5690,5690,5700,5680,7014
20241210,142600,22830084290,5690,5690,5700,5680,1906
20241210,142500,22819238630,5680,5700,5710,5680,7345
20241210,142400,22777423320,5700,5710,5710,5700,547
20241210,142300,22774302490,5710,5710,5710,5700,1310
20241210,142200,22766828490,5710,5710,5710,5700,1022
20241210,142100,22760996750,5710,5710,5710,5700,1805
20241210,142000,22750704730,5710,5700,5710,5700,1138
20241210,141900,22744214590,5700,5710,5720,5700,1747
20241210,141800,22734242270,5720,5710,5720,5710,272
20241210,141700,22732689110,5710,5720,5720,5710,1394
20241210,141600,22724728850,5720,5710,5720,5710,472
20241210,141500,22722031500,5720,5710,5720,5710,665
20241210,141400,22718234250,5700,5690,5700,5690,1746
20241210,141300,22708292020,5680,5690,5700,5680,3641
20241210,141200,22687579550,5690,5690,5700,5680,4363
20241210,141100,22662767670,5690,5690,5690,5680,2022
20241210,141000,22651267740,5690,5700,5700,5690,1478
20241210,140900,22642857210,5690,5690,5700,5690,1880
20241210,140800,22632159070,5690,5700,5700,5690,10790
20241210,140700,22570763650,5700,5700,5710,5700,1205
20241210,140600,22563895100,5700,5710,5720,5700,5940
20241210,140500,22530027550,5710,5710,5720,5700,2115
20241210,140400,22517952780,5710,5710,5710,5700,4137
20241210,140300,22494343970,5710,5720,5720,5710,281
20241210,140200,22492739350,5720,5710,5730,5710,606
20241210,140100,22489277960,5710,5710,5720,5710,2807
20241210,140000,22473242410,5710,5700,5720,5700,8946
20241210,135900,22422208680,5710,5720,5740,5710,17381
20241210,135800,22322866490,5740,5720,5740,5720,3731
20241210,135700,22301487760,5730,5730,5740,5720,2878
20241210,135600,22284999020,5740,5710,5740,5710,2462
20241210,135500,22270907540,5720,5710,5720,5710,2555
20241210,135400,22256306840,5720,5720,5720,5700,6588
20241210,135300,22218701150,5700,5740,5740,5700,3266
20241210,135200,22200049160,5700,5750,5760,5700,26325
20241210,135100,22049226580,5740,5740,5750,5730,2982
20241210,135000,22032100850,5740,5730,5740,5730,328
20241210,134900,22030220070,5730,5720,5730,5720,1962
20241210,134800,22018993040,5720,5750,5750,5720,6417
20241210,134700,21982245120,5730,5730,5750,5720,2855
20241210,134600,21965885380,5730,5760,5760,5730,3617
20241210,134500,21945091310,5760,5710,5760,5710,10773
20241210,134400,21883230040,5720,5720,5720,5710,1937
20241210,134300,21872159140,5710,5710,5720,5710,4529
20241210,134200,21846292560,5710,5700,5710,5700,3876
20241210,134100,21824199260,5700,5710,5710,5700,5018
20241210,134000,21795591670,5710,5710,5710,5710,1731
20241210,133900,21785707660,5710,5710,5720,5710,570
20241210,133800,21782452800,5710,5720,5720,5710,560
20241210,133700,21779251000,5720,5720,5720,5710,10173
20241210,133600,21721152870,5720,5720,5730,5720,2801
20241210,133500,21705130850,5720,5720,5730,5720,433
20241210,133400,21702653570,5720,5730,5730,5720,1528
20241210,133300,21693907040,5720,5730,5740,5720,2456
20241210,133200,21679834270,5730,5730,5740,5720,3605
20241210,133100,21659177900,5710,5710,5730,5710,15804
20241210,133000,21568893940,5710,5730,5730,5710,903
20241210,132900,21563733410,5730,5700,5730,5700,3326
20241210,132800,21544743420,5700,5720,5720,5700,7992
20241210,132700,21499110550,5720,5730,5730,5720,4854
20241210,132600,21471335050,5720,5730,5730,5720,2527
20241210,132500,21456864970,5730,5720,5730,5720,2909
20241210,132400,21440197720,5730,5740,5740,5730,2008
20241210,132300,21428678650,5750,5730,5750,5730,4848
20241210,132200,21400866530,5730,5720,5730,5720,1979
20241210,132100,21389530280,5720,5730,5730,5720,1716
20241210,132000,21379710540,5730,5730,5740,5730,808
20241210,131900,21375078090,5730,5720,5730,5720,1114
20241210,131800,21368697610,5720,5740,5740,5720,7044
20241210,131700,21328360110,5740,5730,5740,5730,2899
20241210,131600,21311729800,5730,5730,5740,5720,4540
20241210,131500,21285727790,5730,5710,5730,5710,853
20241210,131400,21280848640,5710,5720,5730,5710,4288
20241210,131300,21256321440,5720,5690,5730,5680,19023
20241210,131200,21147875500,5690,5720,5720,5690,2398
20241210,131100,21134207480,5730,5730,5730,5700,15218
20241210,131000,21047276920,5730,5710,5730,5710,3512
20241210,130900,21027186750,5720,5720,5720,5710,4159
20241210,130800,21003434300,5710,5720,5730,5710,10740
20241210,130700,20942054950,5720,5740,5740,5710,5750
20241210,130600,20909177510,5720,5750,5750,5720,9124
20241210,130500,20856834680,5750,5760,5760,5750,8598
20241210,130400,20807383320,5760,5780,5780,5750,12580
20241210,130300,20734826080,5790,5740,5790,5740,19567
20241210,130200,20621907260,5750,5720,5750,5720,10283
20241210,130100,20562963840,5720,5740,5750,5720,15827
20241210,130000,20472220860,5750,5760,5780,5740,39537
20241210,125900,20244565730,5760,5750,5780,5750,28218
20241210,125800,20081898380,5750,5770,5780,5740,50456
20241210,125700,19791346840,5770,5790,5810,5740,105130
20241210,125600,19184515330,5790,5690,5830,5680,73972
20241210,125500,18757000000,5690,5690,5710,5680,2474
20241210,125400,18742908800,5700,5680,5700,5680,1626
20241210,125300,18733665790,5680,5680,5690,5670,1982
20241210,125200,18722405430,5680,5690,5690,5680,2895
20241210,125100,18705961720,5690,5690,5700,5680,3274
20241210,125000,18687332440,5700,5700,5710,5700,2190
20241210,124900,18674849410,5700,5690,5700,5690,1327
20241210,124800,18667286410,5700,5700,5700,5690,3476
20241210,124700,18647476860,5700,5700,5710,5700,2117
20241210,124600,18635408810,5700,5700,5710,5700,1104
20241210,124500,18629114190,5700,5710,5710,5700,1267
20241210,124400,18621890570,5700,5700,5710,5700,3601
20241210,124300,18601358570,5710,5690,5710,5690,9756
20241210,124200,18545753250,5690,5690,5700,5690,773
20241210,124100,18541353610,5690,5690,5700,5690,3167
20241210,124000,18523331810,5690,5680,5690,5680,3345
20241210,123900,18504299750,5690,5690,5700,5680,1626
20241210,123800,18495047810,5690,5690,5690,5680,2236
20241210,123700,18482326800,5690,5690,5690,5680,490
20241210,123600,18479539320,5690,5670,5690,5670,6055
20241210,123500,18445137920,5670,5680,5680,5670,660
20241210,123400,18441391610,5680,5680,5680,5670,631
20241210,123300,18437811310,5680,5670,5680,5670,370
20241210,123200,18435709720,5680,5670,5680,5670,1623
20241210,123100,18426505510,5670,5650,5670,5650,447
20241210,123000,18423977050,5660,5650,5670,5650,500
20241210,122900,18421150340,5650,5670,5670,5650,2106
20241210,122800,18409249220,5660,5680,5680,5660,1096
20241210,122700,18403038830,5680,5680,5690,5680,4000
20241210,122600,18380318790,5680,5680,5690,5680,5487
20241210,122500,18349141220,5680,5640,5680,5640,13062
20241210,122400,18275144240,5640,5640,5640,5630,1940
20241210,122300,18264203450,5640,5640,5640,5630,436
20241210,122200,18261745460,5640,5640,5640,5630,1879
20241210,122100,18251156030,5640,5640,5650,5640,851
20241210,122000,18246356150,5640,5650,5660,5640,2661
20241210,121900,18231319430,5670,5650,5670,5650,4391
20241210,121800,18206471830,5660,5650,5660,5630,5775
20241210,121700,18173841400,5650,5660,5660,5630,1798
20241210,121600,18163668190,5660,5640,5660,5620,4589
20241210,121500,18137773550,5640,5630,5640,5610,12874
20241210,121400,18065431630,5620,5640,5650,5620,4580
20241210,121300,18039643260,5630,5620,5650,5610,10037
20241210,121200,17983219670,5610,5650,5660,5610,38433
20241210,121100,17766890680,5650,5660,5670,5650,17276
20241210,121000,17669214370,5660,5690,5690,5660,17306
20241210,120900,17571164400,5680,5700,5710,5680,5091
20241210,120800,17542207550,5700,5710,5710,5680,3870
20241210,120700,17520196710,5710,5710,5720,5690,2850
20241210,120600,17503935170,5710,5710,5710,5700,5157
20241210,120500,17474488900,5720,5720,5720,5700,2396
20241210,120400,17460805160,5720,5700,5720,5690,846
20241210,120300,17455979210,5700,5700,5710,5690,2754
20241210,120200,17440285010,5710,5730,5740,5710,4080
20241210,120100,17416948480,5740,5710,5740,5700,10090
20241210,120000,17359269200,5710,5680,5710,5670,9631
20241210,115900,17304449530,5660,5680,5680,5660,3799
20241210,115800,17282911540,5670,5680,5680,5670,2127
20241210,115700,17270850690,5680,5680,5680,5670,1309
20241210,115600,17263426840,5680,5680,5690,5670,9631
20241210,115500,17208778600,5680,5680,5690,5680,1997
20241210,115400,17197434370,5690,5670,5690,5670,1165
20241210,115300,17190817570,5680,5670,5680,5670,5707
20241210,115200,17158456910,5670,5690,5690,5670,4426
20241210,115100,17133328200,5690,5670,5690,5670,4280
20241210,115000,17109011450,5670,5670,5680,5660,12015
20241210,114900,17040959280,5660,5670,5680,5660,5548
20241210,114800,17009505300,5680,5680,5690,5670,5567
20241210,114700,16977884710,5690,5680,5690,5670,7223
20241210,114600,16936926310,5670,5680,5680,5670,4453
20241210,114500,16911643240,5690,5700,5700,5680,3072
20241210,114400,16894181290,5690,5690,5700,5690,882
20241210,114300,16889162680,5680,5700,5700,5680,4682
20241210,114200,16862524370,5700,5710,5710,5680,6563
20241210,114100,16825169470,5700,5690,5700,5690,1627
20241210,114000,16815901710,5680,5690,5690,5670,23875
20241210,113900,16680386230,5690,5730,5730,5680,34790
20241210,113800,16482074390,5710,5710,5730,5710,4940
20241210,113700,16453823490,5730,5720,5730,5710,8874
20241210,113600,16403024960,5710,5740,5740,5710,7908
20241210,113500,16357787880,5720,5720,5740,5720,5332
20241210,113400,16327228820,5730,5710,5730,5710,5560
20241210,113300,16295450720,5730,5720,5740,5710,13458
20241210,113200,16218435350,5730,5710,5730,5710,2071
20241210,113100,16206590410,5710,5720,5730,5710,7311
20241210,113000,16164776510,5730,5740,5740,5720,10696
20241210,112900,16103524650,5730,5750,5750,5730,710
20241210,112800,16099451880,5730,5750,5750,5730,4313
20241210,112700,16074720540,5750,5740,5750,5740,1470
20241210,112600,16066272560,5750,5740,5750,5730,2822
20241210,112500,16050059930,5750,5750,5750,5730,1422
20241210,112400,16041893140,5750,5740,5760,5730,1437
20241210,112300,16033639230,5750,5760,5760,5730,7551
20241210,112200,15990305020,5770,5740,5770,5730,12473
20241210,112100,15918493680,5730,5730,5750,5720,8764
20241210,112000,15868246120,5730,5760,5760,5720,7894
20241210,111900,15822982060,5760,5750,5760,5730,10180
20241210,111800,15764543600,5740,5760,5760,5720,16873
20241210,111700,15667750820,5770,5780,5780,5760,11692
20241210,111600,15600332000,5790,5760,5850,5750,45749
20241210,111500,15334389630,5760,5780,5790,5750,6849
20241210,111400,15294884990,5780,5770,5800,5720,34420
20241210,111300,15096599840,5770,5830,5850,5750,35108
20241210,111200,14893362880,5860,5780,5860,5750,93090
20241210,111100,14350944110,5780,5770,5780,5750,7445
20241210,111000,14308065000,5770,5780,5800,5770,3667
20241210,110900,14286865810,5780,5790,5800,5770,16804
20241210,110800,14189690350,5790,5780,5810,5780,42064
20241210,110700,13945656920,5760,5750,5810,5740,60467
20241210,110600,13596164510,5740,5720,5740,5710,5073
20241210,110500,13567097160,5710,5740,5740,5710,2322
20241210,110400,13553810450,5740,5710,5740,5710,549
20241210,110300,13550668980,5710,5720,5730,5710,1304
20241210,110200,13543213330,5720,5700,5750,5700,4119
20241210,110100,13519610660,5700,5730,5730,5700,6311
20241210,110000,13483619200,5730,5720,5730,5710,960
20241210,105900,13478128160,5720,5720,5730,5720,2730
20241210,105800,13462512550,5730,5730,5730,5710,20678
20241210,105700,13344257340,5730,5750,5750,5730,2701
20241210,105600,13328771220,5740,5750,5760,5740,6899
20241210,105500,13289154920,5750,5760,5760,5740,5538
20241210,105400,13257304790,5760,5740,5770,5740,3127
20241210,105300,13239301880,5740,5750,5770,5740,9824
20241210,105200,13182767920,5750,5760,5760,5750,1941
20241210,105100,13171593710,5750,5740,5760,5730,12315
20241210,105000,13100858760,5740,5740,5750,5740,2017
20241210,104900,13089266210,5740,5770,5770,5740,14169
20241210,104800,13007746930,5770,5760,5780,5730,33560
20241210,104700,12814499970,5760,5690,5760,5680,26672
20241210,104600,12661756660,5680,5690,5700,5680,3696
20241210,104500,12640742380,5690,5680,5700,5680,2257
20241210,104400,12627892020,5690,5690,5690,5670,10451
20241210,104300,12568522820,5690,5700,5700,5670,5456
20241210,104200,12537519410,5700,5690,5700,5690,3206
20241210,104100,12519263690,5700,5710,5720,5690,3810
20241210,104000,12497535810,5710,5700,5710,5700,4192
20241210,103900,12473631370,5700,5700,5720,5700,2562
20241210,103800,12459008160,5710,5710,5720,5700,3867
20241210,103700,12436930450,5730,5700,5730,5680,12059
20241210,103600,12368158460,5680,5680,5700,5670,8898
20241210,103500,12317614630,5680,5690,5700,5680,12717
20241210,103400,12245319330,5690,5700,5710,5690,12190
20241210,103300,12175877340,5700,5710,5720,5700,8467
20241210,103200,12127570330,5730,5710,5730,5710,7104
20241210,103100,12086925970,5710,5730,5730,5710,5142
20241210,103000,12057516750,5730,5720,5730,5720,2378
20241210,102900,12043912590,5730,5730,5730,5710,6568
20241210,102800,12006328250,5740,5750,5750,5730,4098
20241210,102700,11982799220,5750,5750,5760,5740,3774
20241210,102600,11961109680,5750,5740,5760,5730,10227
20241210,102500,11902357230,5740,5710,5740,5710,7480
20241210,102400,11859540400,5710,5710,5730,5700,12149
20241210,102300,11790105170,5720,5720,5720,5700,37116
20241210,102200,11578336690,5710,5740,5740,5710,15425
20241210,102100,11490112970,5730,5730,5760,5730,13175
20241210,102000,11414402260,5740,5770,5780,5720,34205
20241210,101900,11218125860,5760,5740,5780,5720,28197
20241210,101800,11056095730,5730,5760,5760,5730,33187
20241210,101700,10865458930,5750,5780,5810,5750,74177
20241210,101600,10436242590,5780,5790,5820,5760,90523
20241210,101500,9912116150,5790,5780,5800,5740,93600
20241210,101400,9372492830,5780,5760,5800,5730,144295
20241210,101300,8539866030,5760,5760,5770,5700,132599
20241210,101200,7779504220,5760,5700,5840,5700,226460
20241210,101100,6471743560,5700,5700,5700,5690,2210
20241210,101000,6459153720,5690,5700,5710,5690,7054
20241210,100900,6418942170,5700,5690,5700,5680,1646
20241210,100800,6409576310,5690,5690,5690,5670,3098
20241210,100700,6391990140,5670,5690,5690,5670,5408
20241210,100600,6361297980,5690,5680,5700,5680,893
20241210,100500,6356211190,5700,5680,5700,5680,2225
20241210,100400,6343538680,5680,5690,5690,5670,5939
20241210,100300,6309802640,5690,5690,5720,5680,21182
20241210,100200,6189078180,5710,5650,5710,5650,17282
20241210,100100,6090716570,5660,5640,5660,5640,13686
20241210,100000,6013407320,5650,5650,5660,5640,4385
20241210,095900,5988632830,5650,5650,5650,5630,5305
20241210,095800,5958679660,5630,5650,5660,5630,6316
20241210,095700,5923015040,5660,5660,5670,5660,1535
20241210,095600,5914319030,5650,5650,5660,5650,5154
20241210,095500,5885164650,5650,5660,5670,5630,6896
20241210,095400,5846170890,5620,5680,5680,5620,21886
20241210,095300,5722648530,5670,5660,5680,5660,7165
20241210,095200,5682058940,5650,5680,5690,5650,6840
20241210,095100,5643301120,5680,5680,5690,5680,1725
20241210,095000,5633502220,5690,5690,5690,5680,2333
20241210,094900,5620236920,5690,5690,5710,5680,11347
20241210,094800,5555554580,5700,5680,5700,5680,3339
20241210,094700,5536553380,5690,5670,5690,5660,3990
20241210,094600,5513891610,5670,5680,5700,5660,5944
20241210,094500,5480140560,5680,5690,5710,5660,12209
20241210,094400,5410610740,5690,5670,5700,5670,8546
20241210,094300,5362055700,5680,5660,5680,5650,5644
20241210,094200,5330067860,5650,5660,5660,5650,2963
20241210,094100,5313318110,5660,5630,5660,5630,2845
20241210,094000,5297257600,5630,5640,5640,5620,5967
20241210,093900,5263693180,5640,5630,5640,5620,7873
20241210,093800,5219375710,5630,5670,5670,5630,4774
20241210,093700,5192415130,5680,5680,5680,5650,1882
20241210,093600,5181751210,5670,5640,5670,5640,5067
20241210,093500,5153091770,5630,5640,5650,5600,37618
20241210,093400,4941588190,5640,5660,5670,5640,11528
20241210,093300,4876497700,5670,5670,5680,5660,5163
20241210,093200,4847273310,5660,5680,5680,5660,3479
20241210,093100,4827564840,5670,5660,5680,5660,4239
20241210,093000,4803508280,5660,5650,5690,5650,12563
20241210,092900,4732358160,5650,5680,5680,5650,5722
20241210,092800,4699998070,5660,5680,5690,5650,6339
20241210,092700,4664023110,5650,5680,5680,5650,4723
20241210,092600,4637280690,5680,5680,5690,5640,12216
20241210,092500,4568179890,5650,5680,5700,5650,17384
20241210,092400,4469682710,5690,5680,5710,5680,11170
20241210,092300,4406048170,5670,5680,5690,5670,8020
20241210,092200,4360469350,5660,5700,5700,5660,5779
20241210,092100,4327655710,5700,5670,5700,5650,13742
20241210,092000,4249719080,5670,5650,5680,5650,14397
20241210,091900,4168164240,5660,5690,5690,5640,26248
20241210,091800,4019710310,5670,5690,5710,5670,11602
20241210,091700,3953724830,5690,5710,5720,5690,15948
20241210,091600,3862755260,5710,5700,5710,5680,24761
20241210,091500,3721764210,5690,5700,5720,5680,78942
20241210,091400,3271303860,5700,5650,5710,5630,44972
20241210,091300,3015721280,5650,5600,5660,5600,17992
20241210,091200,2914290320,5600,5660,5660,5600,24937
20241210,091100,2774010390,5660,5650,5680,5650,44240
20241210,091000,2523599260,5650,5610,5650,5590,29710
20241210,090900,2356997410,5610,5620,5630,5600,6635
20241210,090800,2319753480,5620,5620,5630,5610,14196
20241210,090700,2239990000,5620,5620,5650,5610,26336
20241210,090600,2091863230,5600,5620,5640,5590,40979
20241210,090500,1861923990,5620,5600,5640,5600,53801
20241210,090400,1559656610,5600,5550,5630,5550,63287
20241210,090300,1205151940,5550,5490,5600,5460,74868
20241210,090200,790760110,5490,5520,5520,5450,19966
20241210,090100,681283650,5540,5530,5590,5500,46298
20241210,090000,424674350,5550,5490,5560,5440,76364