KissMeData/034220/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191800,15036960000,9160,9160,9160,9160,82283
20241205,191700,15036960000,9160,9160,9160,9160,0
20241205,191600,15036960000,9160,9160,9160,9160,0
20241205,191500,15036960000,9160,9160,9160,9160,0
20241205,191400,15036960000,9160,9160,9160,9160,0
20241205,191300,15036960000,9160,9160,9160,9160,0
20241205,191200,15036960000,9160,9160,9160,9160,0
20241205,191100,15036960000,9160,9160,9160,9160,0
20241205,191000,15036960000,9160,9160,9160,9160,0
20241205,190900,15036960000,9160,9160,9160,9160,0
20241205,190800,15036960000,9160,9160,9160,9160,0
20241205,190700,15036960000,9160,9160,9160,9160,0
20241205,190600,15036960000,9160,9160,9160,9160,0
20241205,190500,15036960000,9160,9160,9160,9160,0
20241205,190400,15036960000,9160,9160,9160,9160,0
20241205,190300,15036960000,9160,9160,9160,9160,0
20241205,190200,15036960000,9160,9160,9160,9160,0
20241205,190100,15036960000,9160,9160,9160,9160,0
20241205,190000,15036960000,9160,9160,9160,9160,0
20241205,185900,15036960000,9160,9160,9160,9160,0
20241205,185800,15036960000,9160,9160,9160,9160,0
20241205,185700,15036960000,9160,9160,9160,9160,0
20241205,185600,15036960000,9160,9160,9160,9160,0
20241205,185500,15036960000,9160,9160,9160,9160,0
20241205,185400,15036960000,9160,9160,9160,9160,0
20241205,185300,15036960000,9160,9160,9160,9160,0
20241205,185200,15036960000,9160,9160,9160,9160,0
20241205,185100,15036960000,9160,9160,9160,9160,0
20241205,185000,15036960000,9160,9160,9160,9160,0
20241205,184900,15036960000,9160,9160,9160,9160,0
20241205,184800,15036960000,9160,9160,9160,9160,82283
20241205,184700,15036960000,9160,9160,9160,9160,0
20241205,184600,15036960000,9160,9160,9160,9160,0
20241205,184500,15036960000,9160,9160,9160,9160,0
20241205,184400,15036960000,9160,9160,9160,9160,0
20241205,184300,15036960000,9160,9160,9160,9160,0
20241205,184200,15036960000,9160,9160,9160,9160,0
20241205,184100,15036960000,9160,9160,9160,9160,0
20241205,184000,15036960000,9160,9160,9160,9160,0
20241205,183900,15036960000,9160,9160,9160,9160,0
20241205,183800,15036960000,9160,9160,9160,9160,0
20241205,183700,15036960000,9160,9160,9160,9160,0
20241205,183600,15036960000,9160,9160,9160,9160,0
20241205,183500,15036960000,9160,9160,9160,9160,0
20241205,183400,15036960000,9160,9160,9160,9160,0
20241205,183300,15036960000,9160,9160,9160,9160,0
20241205,183200,15036960000,9160,9160,9160,9160,0
20241205,183100,15036960000,9160,9160,9160,9160,0
20241205,183000,15036960000,9160,9160,9160,9160,0
20241205,182900,15036960000,9160,9160,9160,9160,0
20241205,182800,15036960000,9160,9160,9160,9160,0
20241205,182700,15036960000,9160,9160,9160,9160,0
20241205,182600,15036960000,9160,9160,9160,9160,0
20241205,182500,15036960000,9160,9160,9160,9160,0
20241205,182400,15036960000,9160,9160,9160,9160,0
20241205,182300,15036960000,9160,9160,9160,9160,0
20241205,182200,15036960000,9160,9160,9160,9160,0
20241205,182100,15036960000,9160,9160,9160,9160,0
20241205,182000,15036960000,9160,9160,9160,9160,0
20241205,181900,15036960000,9160,9160,9160,9160,0
20241205,181800,15036960000,9160,9160,9160,9160,82283
20241205,181700,15036960000,9160,9160,9160,9160,0
20241205,181600,15036960000,9160,9160,9160,9160,0
20241205,181500,15036960000,9160,9160,9160,9160,0
20241205,181400,15036960000,9160,9160,9160,9160,0
20241205,181300,15036960000,9160,9160,9160,9160,0
20241205,181200,15036960000,9160,9160,9160,9160,0
20241205,181100,15036960000,9160,9160,9160,9160,0
20241205,181000,15036960000,9160,9160,9160,9160,0
20241205,180900,15036960000,9160,9160,9160,9160,0
20241205,180800,15036960000,9160,9160,9160,9160,0
20241205,180700,15036960000,9160,9160,9160,9160,0
20241205,180600,15036960000,9160,9160,9160,9160,0
20241205,180500,15036960000,9160,9160,9160,9160,0
20241205,180400,15036960000,9160,9160,9160,9160,0
20241205,180300,15036960000,9160,9160,9160,9160,0
20241205,180200,15036960000,9160,9160,9160,9160,0
20241205,180100,15036960000,9160,9160,9160,9160,0
20241205,180000,15036960000,9160,9160,9160,9160,0
20241205,175900,15036960000,9160,9160,9160,9160,0
20241205,175800,15036960000,9160,9160,9160,9160,0
20241205,175700,15036960000,9160,9160,9160,9160,0
20241205,175600,15036960000,9160,9160,9160,9160,0
20241205,175500,15036960000,9160,9160,9160,9160,0
20241205,175400,15036960000,9160,9160,9160,9160,0
20241205,175300,15036960000,9160,9160,9160,9160,0
20241205,175200,15036960000,9160,9160,9160,9160,0
20241205,175100,15036960000,9160,9160,9160,9160,0
20241205,175000,15036960000,9160,9160,9160,9160,0
20241205,174900,15036960000,9160,9160,9160,9160,0
20241205,174800,15036960000,9160,9160,9160,9160,82283
20241205,174700,15036960000,9160,9160,9160,9160,0
20241205,174600,15036960000,9160,9160,9160,9160,0
20241205,174500,15036960000,9160,9160,9160,9160,0
20241205,174400,15036960000,9160,9160,9160,9160,0
20241205,174300,15036960000,9160,9160,9160,9160,0
20241205,174200,15036960000,9160,9160,9160,9160,0
20241205,174100,15036960000,9160,9160,9160,9160,0
20241205,174000,15036960000,9160,9160,9160,9160,0
20241205,173900,15036960000,9160,9160,9160,9160,0
20241205,173800,15036960000,9160,9160,9160,9160,0
20241205,173700,15036960000,9160,9160,9160,9160,0
20241205,173600,15036960000,9160,9160,9160,9160,0
20241205,173500,15036960000,9160,9160,9160,9160,0
20241205,173400,15036960000,9160,9160,9160,9160,0
20241205,173300,15036960000,9160,9160,9160,9160,0
20241205,173200,15036960000,9160,9160,9160,9160,0
20241205,173100,15036960000,9160,9160,9160,9160,0
20241205,173000,15036960000,9160,9160,9160,9160,0
20241205,172900,15036960000,9160,9160,9160,9160,0
20241205,172800,15036960000,9160,9160,9160,9160,0
20241205,172700,15036960000,9160,9160,9160,9160,0
20241205,172600,15036960000,9160,9160,9160,9160,0
20241205,172500,15036960000,9160,9160,9160,9160,0
20241205,172400,15036960000,9160,9160,9160,9160,0
20241205,172300,15036960000,9160,9160,9160,9160,0
20241205,172200,15036960000,9160,9160,9160,9160,0
20241205,172100,15036960000,9160,9160,9160,9160,0
20241205,172000,15036960000,9160,9160,9160,9160,0
20241205,171900,15036960000,9160,9160,9160,9160,0
20241205,171800,15036960000,9160,9160,9160,9160,82283
20241205,171700,15036960000,9160,9160,9160,9160,0
20241205,171600,15036960000,9160,9160,9160,9160,0
20241205,171500,15036960000,9160,9160,9160,9160,0
20241205,171400,15036960000,9160,9160,9160,9160,0
20241205,171300,15036960000,9160,9160,9160,9160,0
20241205,171200,15036960000,9160,9160,9160,9160,0
20241205,171100,15036960000,9160,9160,9160,9160,0
20241205,171000,15036960000,9160,9160,9160,9160,0
20241205,170900,15036960000,9160,9160,9160,9160,0
20241205,170800,15036960000,9160,9160,9160,9160,0
20241205,170700,15036960000,9160,9160,9160,9160,0
20241205,170600,15036960000,9160,9160,9160,9160,0
20241205,170500,15036960000,9160,9160,9160,9160,0
20241205,170400,15036960000,9160,9160,9160,9160,0
20241205,170300,15036960000,9160,9160,9160,9160,0
20241205,170200,15036960000,9160,9160,9160,9160,0
20241205,170100,15036960000,9160,9160,9160,9160,0
20241205,170000,15036960000,9160,9160,9160,9160,0
20241205,165900,15036960000,9160,9160,9160,9160,0
20241205,165800,15036960000,9160,9160,9160,9160,0
20241205,165700,15036960000,9160,9160,9160,9160,0
20241205,165600,15036960000,9160,9160,9160,9160,0
20241205,165500,15036960000,9160,9160,9160,9160,0
20241205,165400,15036960000,9160,9160,9160,9160,0
20241205,165300,15036960000,9160,9160,9160,9160,0
20241205,165200,15036960000,9160,9160,9160,9160,0
20241205,165100,15036960000,9160,9160,9160,9160,0
20241205,165000,15036960000,9160,9160,9160,9160,0
20241205,164900,15036960000,9160,9160,9160,9160,0
20241205,164800,15036960000,9160,9160,9160,9160,82283
20241205,164700,15036960000,9160,9160,9160,9160,0
20241205,164600,15036960000,9160,9160,9160,9160,0
20241205,164500,15036960000,9160,9160,9160,9160,0
20241205,164400,15036960000,9160,9160,9160,9160,0
20241205,164300,15036960000,9160,9160,9160,9160,0
20241205,164200,15036960000,9160,9160,9160,9160,0
20241205,164100,15036960000,9160,9160,9160,9160,0
20241205,164000,15036960000,9160,9160,9160,9160,0
20241205,163900,15036960000,9160,9160,9160,9160,0
20241205,163800,15036960000,9160,9160,9160,9160,0
20241205,163700,15036960000,9160,9160,9160,9160,0
20241205,163600,15036960000,9160,9160,9160,9160,0
20241205,163500,15036960000,9160,9160,9160,9160,0
20241205,163400,15036960000,9160,9160,9160,9160,0
20241205,163300,15036960000,9160,9160,9160,9160,0
20241205,163200,15036960000,9160,9160,9160,9160,0
20241205,163100,15036960000,9160,9160,9160,9160,0
20241205,163000,15036960000,9160,9160,9160,9160,0
20241205,162900,15036960000,9160,9160,9160,9160,0
20241205,162800,15036960000,9160,9160,9160,9160,0
20241205,162700,15036960000,9160,9160,9160,9160,0
20241205,162600,15036960000,9160,9160,9160,9160,0
20241205,162500,15036960000,9160,9160,9160,9160,0
20241205,162400,15036960000,9160,9160,9160,9160,0
20241205,162300,15036960000,9160,9160,9160,9160,0
20241205,162200,15036960000,9160,9160,9160,9160,0
20241205,162100,15036960000,9160,9160,9160,9160,0
20241205,162000,15036960000,9160,9160,9160,9160,0
20241205,161900,15036960000,9160,9160,9160,9160,0
20241205,161800,15036960000,9160,9160,9160,9160,82283
20241205,161700,15036960000,9160,9160,9160,9160,0
20241205,161600,15036960000,9160,9160,9160,9160,0
20241205,161500,15036960000,9160,9160,9160,9160,0
20241205,161400,15036960000,9160,9160,9160,9160,0
20241205,161300,15036960000,9160,9160,9160,9160,0
20241205,161200,15036960000,9160,9160,9160,9160,0
20241205,161100,15036960000,9160,9160,9160,9160,0
20241205,161000,15036960000,9160,9160,9160,9160,0
20241205,160900,15036960000,9160,9160,9160,9160,0
20241205,160800,15036960000,9160,9160,9160,9160,0
20241205,160700,15036960000,9160,9160,9160,9160,0
20241205,160600,15036960000,9160,9160,9160,9160,0
20241205,160500,15036960000,9160,9160,9160,9160,0
20241205,160400,15036960000,9160,9160,9160,9160,0
20241205,160300,15036960000,9160,9160,9160,9160,0
20241205,160200,15036960000,9160,9160,9160,9160,0
20241205,160100,15036960000,9160,9160,9160,9160,0
20241205,160000,15036960000,9160,9160,9160,9160,0
20241205,155900,15036960000,9160,9160,9160,9160,0
20241205,155800,15036960000,9160,9160,9160,9160,0
20241205,155700,15036960000,9160,9160,9160,9160,0
20241205,155600,15036960000,9160,9160,9160,9160,0
20241205,155500,15036960000,9160,9160,9160,9160,0
20241205,155400,15036960000,9160,9160,9160,9160,0
20241205,155300,15036960000,9160,9160,9160,9160,0
20241205,155200,15036960000,9160,9160,9160,9160,0
20241205,155100,15036960000,9160,9160,9160,9160,0
20241205,155000,15036960000,9160,9160,9160,9160,0
20241205,154900,15036960000,9160,9160,9160,9160,0
20241205,154800,15036960000,9160,9160,9160,9160,82283
20241205,154700,15036960000,9160,9160,9160,9160,0
20241205,154600,15036960000,9160,9160,9160,9160,0
20241205,154500,15036960000,9160,9160,9160,9160,0
20241205,154400,15036960000,9160,9160,9160,9160,0
20241205,154300,15036960000,9160,9160,9160,9160,0
20241205,154200,15036960000,9160,9160,9160,9160,0
20241205,154100,15036960000,9160,9160,9160,9160,0
20241205,154000,15036960000,9160,9160,9160,9160,0
20241205,153900,15036960000,9160,9160,9160,9160,0
20241205,153800,15036960000,9160,9160,9160,9160,0
20241205,153700,15036960000,9160,9160,9160,9160,0
20241205,153600,15036960000,9160,9160,9160,9160,0
20241205,153500,15036960000,9160,9160,9160,9160,0
20241205,153400,15036960000,9160,9160,9160,9160,0
20241205,153300,15036960000,9160,9160,9160,9160,0
20241205,153200,15036960000,9160,9160,9160,9160,0
20241205,153100,15036960000,9160,9160,9160,9160,0
20241205,153000,15036960000,9160,9160,9160,9160,82283
20241205,152900,14283247720,9210,9210,9210,9210,0
20241205,152800,14283247720,9210,9210,9210,9210,0
20241205,152700,14283247720,9210,9210,9210,9210,0
20241205,152600,14283247720,9210,9210,9210,9210,0
20241205,152500,14283247720,9210,9210,9210,9210,0
20241205,152400,14283247720,9210,9210,9210,9210,0
20241205,152300,14283247720,9210,9210,9210,9210,0
20241205,152200,14283247720,9210,9210,9210,9210,0
20241205,152100,14283247720,9210,9210,9210,9210,0
20241205,152000,14283247720,9210,9210,9210,9210,0
20241205,151900,14283247720,9210,9200,9210,9190,9503
20241205,151800,14195813690,9190,9180,9190,9180,4863
20241205,151700,14151138930,9180,9180,9190,9180,4656
20241205,151600,14108395100,9180,9190,9190,9180,2229
20241205,151500,14087925500,9190,9190,9200,9190,2674
20241205,151400,14063349640,9190,9190,9200,9190,1783
20241205,151300,14046957890,9190,9190,9200,9190,4342
20241205,151200,14007018330,9190,9200,9200,9190,1369
20241205,151100,13994435720,9200,9180,9200,9180,1388
20241205,151000,13981683620,9180,9190,9200,9180,9630
20241205,150900,13893236120,9190,9200,9200,9190,2144
20241205,150800,13873528210,9190,9190,9200,9190,4032
20241205,150700,13836445960,9190,9190,9200,9190,1969
20241205,150600,13818348500,9190,9190,9200,9160,14395
20241205,150500,13686317710,9190,9190,9200,9180,1337
20241205,150400,13674032490,9190,9200,9210,9190,3183
20241205,150300,13644755630,9200,9200,9220,9200,2964
20241205,150200,13617462520,9200,9190,9210,9190,3491
20241205,150100,13585336740,9200,9190,9200,9190,1439
20241205,150000,13572109090,9190,9180,9210,9170,7227
20241205,145900,13505679970,9180,9180,9190,9170,5815
20241205,145800,13452338410,9180,9180,9190,9170,8959
20241205,145700,13370089450,9190,9180,9200,9170,11365
20241205,145600,13265675020,9180,9180,9180,9170,8286
20241205,145500,13189657950,9180,9180,9190,9180,2074
20241205,145400,13170616690,9180,9170,9190,9160,12165
20241205,145300,13059061350,9160,9170,9170,9160,5186
20241205,145200,13011533070,9160,9170,9180,9160,10749
20241205,145100,12913058060,9170,9160,9180,9160,3733
20241205,145000,12878827490,9160,9170,9180,9160,3617
20241205,144900,12845662980,9170,9170,9180,9160,4342
20241205,144800,12805858170,9170,9170,9180,9170,9737
20241205,144700,12716565070,9170,9170,9190,9170,9062
20241205,144600,12633354230,9180,9190,9200,9170,16853
20241205,144500,12478540370,9190,9190,9190,9180,8447
20241205,144400,12400920500,9180,9180,9190,9180,5242
20241205,144300,12352793530,9170,9170,9190,9170,2802
20241205,144200,12327074160,9180,9190,9190,9170,14166
20241205,144100,12197008620,9190,9200,9210,9180,44583
20241205,144000,11786984600,9200,9210,9220,9200,16713
20241205,143900,11633055260,9210,9220,9220,9210,4077
20241205,143800,11595501710,9220,9210,9220,9210,8999
20241205,143700,11512618310,9220,9220,9220,9210,1213
20241205,143600,11501439210,9220,9220,9230,9210,2729
20241205,143500,11476278630,9220,9220,9230,9210,5494
20241205,143400,11425642150,9230,9220,9230,9220,2016
20241205,143300,11407054070,9220,9230,9230,9210,4948
20241205,143200,11361453010,9220,9230,9230,9220,1690
20241205,143100,11345870100,9230,9230,9230,9220,13884
20241205,143000,11217854440,9220,9220,9230,9220,2134
20241205,142900,11198170370,9230,9230,9240,9220,6199
20241205,142800,11140960810,9230,9240,9240,9230,7556
20241205,142700,11071216500,9230,9230,9240,9230,3103
20241205,142600,11042575050,9230,9230,9240,9230,1382
20241205,142500,11029818590,9240,9220,9240,9220,4723
20241205,142400,10986227520,9220,9230,9240,9220,6384
20241205,142300,10927303880,9230,9230,9240,9230,6039
20241205,142200,10871546250,9230,9230,9240,9220,1986
20241205,142100,10853217940,9230,9220,9240,9220,2087
20241205,142000,10833958980,9230,9230,9240,9220,1909
20241205,141900,10816342510,9230,9230,9240,9220,4497
20241205,141800,10774868120,9230,9230,9240,9220,3617
20241205,141700,10741489320,9230,9230,9240,9230,9938
20241205,141600,10649755750,9230,9250,9250,9230,7527
20241205,141500,10580206580,9250,9250,9260,9240,17801
20241205,141400,10415586700,9250,9260,9260,9250,8295
20241205,141300,10338849270,9250,9260,9260,9250,3049
20241205,141200,10310644660,9250,9250,9260,9250,4054
20241205,141100,10273141850,9250,9260,9270,9250,1843
20241205,141000,10256083730,9260,9260,9270,9250,2256
20241205,140900,10235199360,9260,9250,9270,9250,2694
20241205,140800,10210257130,9250,9260,9260,9250,7498
20241205,140700,10140854230,9250,9260,9260,9250,706
20241205,140600,10134322380,9260,9260,9260,9250,4287
20241205,140500,10094664940,9250,9260,9260,9250,2800
20241205,140400,10068749970,9250,9260,9260,9250,2095
20241205,140300,10049369420,9250,9250,9260,9250,4578
20241205,140200,10007011440,9250,9270,9270,9250,4888
20241205,140100,9961761610,9270,9260,9270,9260,2638
20241205,140000,9937317890,9260,9260,9280,9260,2798
20241205,135900,9911396780,9260,9260,9270,9260,1145
20241205,135800,9900788750,9260,9270,9270,9260,4382
20241205,135700,9860201370,9270,9260,9270,9260,2048
20241205,135600,9841232940,9260,9260,9280,9260,2218
20241205,135500,9820687080,9260,9260,9270,9260,3516
20241205,135400,9788110050,9260,9260,9280,9260,2004
20241205,135300,9769548900,9260,9260,9270,9260,2610
20241205,135200,9745377100,9260,9260,9280,9260,1983
20241205,135100,9726999890,9260,9270,9270,9260,6780
20241205,135000,9664202570,9270,9260,9280,9260,1855
20241205,134900,9647013380,9260,9270,9280,9260,2213
20241205,134800,9626510980,9270,9260,9270,9260,2047
20241205,134700,9607545960,9260,9270,9270,9260,3798
20241205,134600,9572365080,9260,9260,9270,9260,8353
20241205,134500,9495009400,9260,9260,9270,9260,3157
20241205,134400,9465772880,9260,9270,9270,9260,8222
20241205,134300,9389625980,9270,9260,9280,9260,5232
20241205,134200,9341158240,9260,9260,9270,9260,4339
20241205,134100,9300948580,9260,9270,9270,9260,4423
20241205,134000,9259977240,9260,9270,9270,9260,1668
20241205,133900,9244529080,9270,9270,9280,9260,9790
20241205,133800,9153793340,9270,9270,9280,9270,2319
20241205,133700,9132295480,9270,9270,9280,9270,7045
20241205,133600,9066985250,9270,9270,9280,9270,9834
20241205,133500,8975769370,9270,9270,9280,9270,4661
20241205,133400,8932548210,9280,9280,9280,9270,2323
20241205,133300,8911012990,9270,9280,9280,9270,6039
20241205,133200,8854996520,9280,9280,9290,9280,3646
20241205,133100,8821161310,9280,9280,9290,9280,2270
20241205,133000,8800089280,9280,9280,9290,9280,5271
20241205,132900,8751171800,9280,9290,9300,9280,3052
20241205,132800,8722821060,9290,9300,9310,9290,10354
20241205,132700,8626541940,9300,9300,9310,9300,2051
20241205,132600,8607467440,9300,9310,9320,9300,3019
20241205,132500,8579378710,9310,9300,9310,9300,3727
20241205,132400,8544692290,9300,9300,9310,9300,3684
20241205,132300,8510429350,9300,9300,9310,9300,1790
20241205,132200,8493771000,9300,9310,9310,9300,4170
20241205,132100,8454975340,9300,9290,9310,9290,2897
20241205,132000,8428031460,9300,9290,9300,9290,3439
20241205,131900,8396071260,9300,9290,9300,9290,3621
20241205,131800,8362416460,9290,9300,9300,9290,3124
20241205,131700,8333387100,9300,9280,9300,9280,4365
20241205,131600,8292832200,9280,9280,9290,9280,1821
20241205,131500,8275927740,9290,9280,9290,9280,4048
20241205,131400,8238346640,9290,9260,9290,9260,5605
20241205,131300,8186366020,9260,9260,9270,9260,9626
20241205,131200,8097200050,9270,9260,9270,9260,9118
20241205,131100,8012746310,9260,9270,9270,9260,7963
20241205,131000,7938953420,9270,9280,9280,9260,11716
20241205,130900,7830363290,9270,9300,9310,9270,36982
20241205,130800,7486627350,9300,9310,9320,9300,7796
20241205,130700,7414069410,9310,9310,9320,9310,6375
20241205,130600,7354716190,9320,9320,9330,9320,6735
20241205,130500,7291945760,9320,9330,9330,9320,9353
20241205,130400,7204761100,9320,9340,9340,9320,10054
20241205,130300,7110954810,9330,9340,9350,9330,11051
20241205,130200,7007775620,9340,9350,9350,9340,20195
20241205,130100,6818970490,9350,9350,9370,9350,2729
20241205,130000,6793444900,9350,9360,9370,9350,2947
20241205,125900,6765869480,9360,9360,9370,9360,4509
20241205,125800,6723661760,9360,9360,9370,9360,4026
20241205,125700,6685963550,9360,9370,9370,9360,5072
20241205,125600,6638469370,9370,9360,9370,9360,3184
20241205,125500,6608664540,9360,9370,9380,9360,1504
20241205,125400,6594580380,9370,9370,9370,9360,3163
20241205,125300,6564947970,9360,9360,9370,9360,425
20241205,125200,6560969320,9360,9360,9370,9360,1974
20241205,125100,6542487480,9360,9370,9370,9360,1814
20241205,125000,6525496620,9360,9370,9370,9360,1570
20241205,124900,6510793950,9360,9360,9370,9360,2057
20241205,124800,6491531410,9360,9370,9370,9360,1122
20241205,124700,6481026200,9360,9360,9370,9360,1707
20241205,124600,6465047470,9360,9360,9370,9360,3100
20241205,124500,6436020590,9360,9360,9370,9350,7401
20241205,124400,6366748750,9370,9370,9380,9360,19484
20241205,124300,6184241690,9380,9380,9380,9370,2185
20241205,124200,6163765570,9380,9390,9390,9370,16612
20241205,124100,6007938620,9390,9380,9390,9380,1010
20241205,124000,5998459650,9390,9380,9400,9380,1902
20241205,123900,5980606590,9380,9390,9390,9380,1552
20241205,123800,5966045140,9380,9380,9390,9380,937
20241205,123700,5957255110,9380,9400,9400,9380,1513
20241205,123600,5943052640,9400,9390,9400,9390,9532
20241205,123500,5853546660,9390,9390,9400,9390,2248
20241205,123400,5832431550,9390,9390,9400,9390,1447
20241205,123300,5818834900,9390,9390,9400,9390,927
20241205,123200,5810130300,9400,9390,9400,9390,2588
20241205,123100,5785824270,9390,9390,9400,9390,1654
20241205,123000,5770287990,9390,9400,9410,9390,6480
20241205,122900,5709378220,9400,9400,9410,9400,1522
20241205,122800,5695069720,9410,9410,9410,9400,3231
20241205,122700,5664698180,9400,9400,9410,9400,651
20241205,122600,5658578740,9400,9410,9410,9400,6992
20241205,122500,5592852710,9400,9400,9410,9400,842
20241205,122400,5584936190,9400,9400,9410,9400,1153
20241205,122300,5574090550,9400,9400,9410,9400,3305
20241205,122200,5543020830,9400,9400,9410,9400,1063
20241205,122100,5533026610,9400,9400,9410,9400,1194
20241205,122000,5521795250,9400,9410,9410,9400,1876
20241205,121900,5504159020,9400,9400,9410,9400,4853
20241205,121800,5458538180,9400,9400,9410,9400,1405
20241205,121700,5445325320,9400,9410,9410,9400,41537
20241205,121600,5054875970,9400,9400,9410,9400,857
20241205,121500,5046819060,9400,9400,9410,9400,3401
20241205,121400,5014827580,9400,9410,9420,9400,1591
20241205,121300,4999855980,9410,9400,9410,9400,2116
20241205,121200,4979948670,9400,9410,9410,9400,859
20241205,121100,4971870890,9400,9410,9420,9400,2462
20241205,121000,4948705010,9420,9410,9420,9410,784
20241205,120900,4941327440,9410,9410,9420,9410,661
20241205,120800,4935106990,9410,9410,9420,9410,1405
20241205,120700,4921885710,9410,9410,9420,9410,1151
20241205,120600,4911050110,9410,9410,9420,9410,1084
20241205,120500,4900844340,9410,9410,9420,9410,2527
20241205,120400,4877065170,9420,9410,9420,9410,737
20241205,120300,4870129910,9410,9410,9420,9400,962
20241205,120200,4861079650,9410,9400,9410,9400,1990
20241205,120100,4842354650,9410,9410,9410,9400,3506
20241205,120000,4809364590,9410,9410,9420,9410,1800
20241205,115900,4792426490,9410,9410,9420,9410,4304
20241205,115800,4751925830,9410,9410,9420,9410,694
20241205,115700,4745395270,9410,9410,9410,9410,5856
20241205,115600,4690290310,9420,9410,9420,9410,1027
20241205,115500,4680625910,9410,9410,9420,9410,660
20241205,115400,4674414770,9410,9410,9420,9410,702
20241205,115300,4667808710,9410,9410,9420,9410,1201
20241205,115200,4656506900,9410,9410,9420,9410,690
20241205,115100,4650013540,9410,9410,9420,9410,1496
20241205,115000,4635933530,9410,9410,9420,9410,6304
20241205,114900,4576612630,9410,9410,9420,9410,705
20241205,114800,4569978560,9410,9410,9420,9410,1378
20241205,114700,4557011460,9410,9410,9420,9410,474
20241205,114600,4552550530,9410,9410,9420,9410,1717
20241205,114500,4536393200,9410,9410,9420,9410,1061
20241205,114400,4526407800,9420,9410,9420,9410,963
20241205,114300,4517338820,9410,9410,9420,9410,2291
20241205,114200,4495772370,9410,9410,9420,9410,1235
20241205,114100,4484149640,9420,9410,9420,9410,1196
20241205,114000,4472891230,9410,9420,9430,9410,1574
20241205,113900,4458077420,9420,9420,9430,9420,2087
20241205,113800,4438417870,9420,9420,9420,9410,1793
20241205,113700,4421532080,9410,9410,9420,9410,910
20241205,113600,4412962320,9420,9410,9420,9410,1443
20241205,113500,4399382160,9410,9420,9420,9410,738
20241205,113400,4392436000,9410,9420,9430,9410,1746
20241205,113300,4375993600,9420,9410,9420,9410,1849
20241205,113200,4358581150,9410,9410,9420,9410,845
20241205,113100,4350626410,9410,9410,9420,9410,1438
20241205,113000,4337089170,9410,9410,9420,9410,966
20241205,112900,4327992400,9410,9410,9430,9410,3815
20241205,112800,4292062260,9420,9420,9420,9410,1066
20241205,112700,4282026790,9410,9410,9420,9410,2179
20241205,112600,4261516530,9410,9420,9420,9410,851
20241205,112500,4253503780,9410,9410,9420,9410,2692
20241205,112400,4228162880,9410,9420,9420,9410,3825
20241205,112300,4192160800,9410,9410,9420,9410,1528
20241205,112200,4177775140,9410,9410,9420,9410,5512
20241205,112100,4125858710,9410,9420,9420,9410,1415
20241205,112000,4112543340,9410,9410,9420,9410,2819
20241205,111900,4086015230,9410,9410,9420,9410,1304
20241205,111800,4073738890,9410,9420,9420,9410,2930
20241205,111700,4046144370,9420,9420,9430,9420,5798
20241205,111600,3991522140,9420,9430,9430,9420,2703
20241205,111500,3966059710,9420,9420,9430,9420,770
20241205,111400,3958806270,9420,9420,9430,9420,1151
20241205,111300,3947962720,9430,9430,9430,9420,1025
20241205,111200,3938302950,9420,9430,9430,9420,3949
20241205,111100,3901071500,9430,9420,9430,9420,2968
20241205,111000,3873088670,9420,9420,9430,9420,741
20241205,110900,3866107400,9420,9420,9430,9420,931
20241205,110800,3857337370,9420,9420,9420,9410,2923
20241205,110700,3829808510,9420,9420,9430,9410,1731
20241205,110600,3813503540,9420,9420,9430,9420,650
20241205,110500,3807380370,9420,9410,9430,9410,2659
20241205,110400,3782333960,9420,9410,9420,9410,3071
20241205,110300,3753429550,9420,9410,9420,9410,632
20241205,110200,3747481230,9420,9420,9430,9410,1348
20241205,110100,3734783700,9420,9410,9420,9410,1327
20241205,110000,3722288200,9410,9420,9420,9410,4920
20241205,105900,3675946260,9410,9410,9420,9410,1813
20241205,105800,3658884710,9410,9410,9420,9410,1120
20241205,105700,3648341520,9410,9410,9420,9410,3102
20241205,105600,3619137860,9410,9410,9420,9410,11978
20241205,105500,3506312320,9410,9410,9420,9410,1614
20241205,105400,3491123560,9410,9410,9420,9410,647
20241205,105300,3485034240,9410,9410,9420,9410,876
20241205,105200,3476790450,9410,9410,9420,9410,3939
20241205,105100,3439721950,9420,9410,9420,9410,1951
20241205,105000,3421356370,9410,9420,9430,9410,7855
20241205,104900,3347374990,9420,9420,9430,9420,1546
20241205,104800,3332809180,9430,9420,9440,9420,2076
20241205,104700,3313248470,9420,9430,9430,9420,1975
20241205,104600,3294640890,9420,9430,9440,9420,6838
20241205,104500,3230221480,9420,9440,9440,9420,16312
20241205,104400,3076318360,9440,9440,9450,9440,855
20241205,104300,3068244150,9450,9450,9450,9440,2069
20241205,104200,3048709660,9450,9440,9450,9440,1668
20241205,104100,3032952990,9440,9440,9460,9440,586
20241205,104000,3027417750,9440,9450,9460,9440,13723
20241205,103900,2897731530,9450,9450,9460,9450,2877
20241205,103800,2870522870,9450,9460,9460,9450,7058
20241205,103700,2803756460,9460,9460,9470,9460,4500
20241205,103600,2761185640,9470,9460,9470,9450,1609
20241205,103500,2745967840,9460,9450,9460,9450,2012
20241205,103400,2726937070,9450,9460,9460,9450,2253
20241205,103300,2705642280,9460,9460,9470,9450,12268
20241205,103200,2589641800,9460,9470,9470,9460,1423
20241205,103100,2576177570,9460,9460,9470,9460,21810
20241205,103000,2369644860,9470,9480,9490,9460,5109
20241205,102900,2321246090,9480,9480,9480,9470,171
20241205,102800,2319626010,9480,9480,9480,9470,3886
20241205,102700,2282795970,9480,9480,9480,9470,572
20241205,102600,2277376000,9470,9480,9490,9470,5987
20241205,102500,2220664640,9480,9490,9490,9480,2322
20241205,102400,2198635970,9490,9500,9500,9490,59
20241205,102300,2198075590,9500,9500,9500,9490,66
20241205,102200,2197448700,9500,9500,9500,9490,210
20241205,102100,2195453720,9490,9500,9500,9490,202
20241205,102000,2193536690,9490,9500,9500,9490,682
20241205,101900,2187058990,9500,9490,9500,9480,992
20241205,101800,2177640090,9480,9500,9500,9480,594
20241205,101700,2172003320,9500,9500,9500,9500,33
20241205,101600,2171689820,9490,9500,9500,9490,1287
20241205,101500,2159476140,9500,9510,9510,9490,2639
20241205,101400,2134405260,9510,9510,9510,9500,485
20241205,101300,2129792930,9510,9500,9510,9490,3665
20241205,101200,2094950070,9490,9500,9500,9490,1112
20241205,101100,2084390990,9500,9490,9500,9490,106
20241205,101000,2083384980,9490,9500,9500,9490,26
20241205,100900,2083138060,9500,9500,9500,9500,3
20241205,100800,2083109560,9500,9490,9500,9480,1180
20241205,100700,2071911430,9490,9490,9490,9490,154
20241205,100600,2070449970,9490,9480,9490,9480,3115
20241205,100500,2040909420,9490,9490,9490,9480,368
20241205,100400,2037417750,9490,9500,9500,9490,919
20241205,100300,2028696130,9500,9500,9500,9490,236
20241205,100200,2026456100,9490,9480,9490,9480,1495
20241205,100100,2012270970,9490,9500,9500,9480,1496
20241205,100000,1998072620,9500,9500,9500,9490,568
20241205,095900,1992679620,9500,9490,9500,9490,255
20241205,095800,1990258000,9500,9500,9520,9490,1140
20241205,095700,1979427880,9490,9500,9500,9490,637
20241205,095600,1973376500,9490,9500,9500,9490,1886
20241205,095500,1955459820,9500,9500,9500,9490,2303
20241205,095400,1933581440,9490,9490,9500,9490,1212
20241205,095300,1922069560,9490,9490,9500,9490,2045
20241205,095200,1902662390,9490,9500,9500,9490,635
20241205,095100,1896634130,9490,9500,9500,9490,328
20241205,095000,1893521130,9500,9500,9500,9490,228
20241205,094900,1891355250,9500,9500,9510,9490,4128
20241205,094800,1852138360,9510,9520,9520,9500,950
20241205,094700,1843103790,9510,9510,9510,9500,6335
20241205,094600,1782877360,9510,9510,9510,9490,22844
20241205,094500,1565859750,9510,9520,9520,9500,4299
20241205,094400,1524974250,9510,9530,9530,9510,2407
20241205,094300,1502060250,9530,9530,9530,9500,6028
20241205,094200,1444644370,9520,9510,9530,9500,1874
20241205,094100,1426819090,9510,9510,9520,9500,1111
20241205,094000,1416248920,9510,9500,9510,9500,3031
20241205,093900,1387453830,9480,9480,9500,9480,471
20241205,093800,1382986390,9480,9490,9500,9480,3955
20241205,093700,1345444830,9490,9500,9500,9490,99
20241205,093600,1344505260,9500,9500,9500,9490,429
20241205,093500,1340431990,9500,9490,9500,9480,619
20241205,093400,1334551800,9500,9490,9500,9460,5581
20241205,093300,1281594370,9490,9470,9490,9470,4195
20241205,093200,1241816650,9480,9460,9480,9460,928
20241205,093100,1233036660,9470,9490,9490,9460,1430
20241205,093000,1219497970,9490,9480,9490,9470,1800
20241205,092900,1202435170,9480,9470,9480,9470,1785
20241205,092800,1185530510,9470,9470,9470,9460,523
20241205,092700,1180582550,9470,9480,9480,9450,2620
20241205,092600,1155782740,9480,9480,9480,9480,1016
20241205,092500,1146151060,9480,9490,9490,9480,655
20241205,092400,1139940720,9480,9490,9490,9470,71
20241205,092300,1139267180,9460,9480,9500,9460,6196
20241205,092200,1080562060,9460,9470,9470,9460,2622
20241205,092100,1055747090,9460,9460,9470,9440,3595
20241205,092000,1021774630,9460,9450,9470,9450,7624
20241205,091900,949696930,9460,9470,9470,9450,9344
20241205,091800,861360590,9470,9460,9480,9460,280
20241205,091700,858710090,9460,9460,9480,9450,2530
20241205,091600,834768540,9480,9460,9480,9450,11236
20241205,091500,728461050,9460,9470,9470,9450,3483
20241205,091400,695512580,9460,9480,9480,9460,12150
20241205,091300,580509220,9480,9490,9490,9470,1486
20241205,091200,566421710,9480,9490,9490,9480,3802
20241205,091100,530361630,9490,9500,9500,9480,3702
20241205,091000,495237640,9510,9500,9510,9480,870
20241205,090900,486978430,9510,9510,9540,9500,1904
20241205,090800,468846650,9520,9510,9520,9480,3399
20241205,090700,436543120,9510,9510,9520,9510,124
20241205,090600,435363770,9500,9520,9520,9470,11688
20241205,090500,324417050,9520,9520,9540,9470,8813
20241205,090400,240733670,9520,9550,9550,9500,10179
20241205,090300,143707030,9550,9530,9550,9500,3952
20241205,090200,106068390,9540,9560,9560,9530,933
20241205,090100,97165770,9550,9560,9560,9530,4858
20241205,090000,50771030,9560,9530,9570,9530,5145