KissMeData/037270/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192300,7427828490,4135,4135,4135,4135,24872
20241210,192200,7427828490,4135,4135,4135,4135,0
20241210,192100,7427828490,4135,4135,4135,4135,0
20241210,192000,7427828490,4135,4135,4135,4135,0
20241210,191900,7427828490,4135,4135,4135,4135,0
20241210,191800,7427828490,4135,4135,4135,4135,0
20241210,191700,7427828490,4135,4135,4135,4135,0
20241210,191600,7427828490,4135,4135,4135,4135,0
20241210,191500,7427828490,4135,4135,4135,4135,0
20241210,191400,7427828490,4135,4135,4135,4135,0
20241210,191300,7427828490,4135,4135,4135,4135,0
20241210,191200,7427828490,4135,4135,4135,4135,0
20241210,191100,7427828490,4135,4135,4135,4135,0
20241210,191000,7427828490,4135,4135,4135,4135,0
20241210,190900,7427828490,4135,4135,4135,4135,0
20241210,190800,7427828490,4135,4135,4135,4135,0
20241210,190700,7427828490,4135,4135,4135,4135,0
20241210,190600,7427828490,4135,4135,4135,4135,0
20241210,190500,7427828490,4135,4135,4135,4135,0
20241210,190400,7427828490,4135,4135,4135,4135,0
20241210,190300,7427828490,4135,4135,4135,4135,0
20241210,190200,7427828490,4135,4135,4135,4135,0
20241210,190100,7427828490,4135,4135,4135,4135,0
20241210,190000,7427828490,4135,4135,4135,4135,0
20241210,185900,7427828490,4135,4135,4135,4135,0
20241210,185800,7427828490,4135,4135,4135,4135,0
20241210,185700,7427828490,4135,4135,4135,4135,0
20241210,185600,7427828490,4135,4135,4135,4135,0
20241210,185500,7427828490,4135,4135,4135,4135,0
20241210,185400,7427828490,4135,4135,4135,4135,0
20241210,185300,7427828490,4135,4135,4135,4135,24872
20241210,185200,7427828490,4135,4135,4135,4135,0
20241210,185100,7427828490,4135,4135,4135,4135,0
20241210,185000,7427828490,4135,4135,4135,4135,0
20241210,184900,7427828490,4135,4135,4135,4135,0
20241210,184800,7427828490,4135,4135,4135,4135,0
20241210,184700,7427828490,4135,4135,4135,4135,0
20241210,184600,7427828490,4135,4135,4135,4135,0
20241210,184500,7427828490,4135,4135,4135,4135,0
20241210,184400,7427828490,4135,4135,4135,4135,0
20241210,184300,7427828490,4135,4135,4135,4135,0
20241210,184200,7427828490,4135,4135,4135,4135,0
20241210,184100,7427828490,4135,4135,4135,4135,0
20241210,184000,7427828490,4135,4135,4135,4135,0
20241210,183900,7427828490,4135,4135,4135,4135,0
20241210,183800,7427828490,4135,4135,4135,4135,0
20241210,183700,7427828490,4135,4135,4135,4135,0
20241210,183600,7427828490,4135,4135,4135,4135,0
20241210,183500,7427828490,4135,4135,4135,4135,0
20241210,183400,7427828490,4135,4135,4135,4135,0
20241210,183300,7427828490,4135,4135,4135,4135,0
20241210,183200,7427828490,4135,4135,4135,4135,0
20241210,183100,7427828490,4135,4135,4135,4135,0
20241210,183000,7427828490,4135,4135,4135,4135,0
20241210,182900,7427828490,4135,4135,4135,4135,0
20241210,182800,7427828490,4135,4135,4135,4135,0
20241210,182700,7427828490,4135,4135,4135,4135,0
20241210,182600,7427828490,4135,4135,4135,4135,0
20241210,182500,7427828490,4135,4135,4135,4135,0
20241210,182400,7427828490,4135,4135,4135,4135,0
20241210,182300,7427828490,4135,4135,4135,4135,24872
20241210,182200,7427828490,4135,4135,4135,4135,0
20241210,182100,7427828490,4135,4135,4135,4135,0
20241210,182000,7427828490,4135,4135,4135,4135,0
20241210,181900,7427828490,4135,4135,4135,4135,0
20241210,181800,7427828490,4135,4135,4135,4135,0
20241210,181700,7427828490,4135,4135,4135,4135,0
20241210,181600,7427828490,4135,4135,4135,4135,0
20241210,181500,7427828490,4135,4135,4135,4135,0
20241210,181400,7427828490,4135,4135,4135,4135,0
20241210,181300,7427828490,4135,4135,4135,4135,0
20241210,181200,7427828490,4135,4135,4135,4135,0
20241210,181100,7427828490,4135,4135,4135,4135,0
20241210,181000,7427828490,4135,4135,4135,4135,0
20241210,180900,7427828490,4135,4135,4135,4135,0
20241210,180800,7427828490,4135,4135,4135,4135,0
20241210,180700,7427828490,4135,4135,4135,4135,0
20241210,180600,7427828490,4135,4135,4135,4135,0
20241210,180500,7427828490,4135,4135,4135,4135,0
20241210,180400,7427828490,4135,4135,4135,4135,0
20241210,180300,7427828490,4135,4135,4135,4135,0
20241210,180200,7427828490,4135,4135,4135,4135,0
20241210,180100,7427828490,4135,4135,4135,4135,0
20241210,180000,7427828490,4135,4135,4135,4135,0
20241210,175900,7427828490,4135,4135,4135,4135,0
20241210,175800,7427828490,4135,4135,4135,4135,0
20241210,175700,7427828490,4135,4135,4135,4135,0
20241210,175600,7427828490,4135,4135,4135,4135,0
20241210,175500,7427828490,4135,4135,4135,4135,0
20241210,175400,7427828490,4135,4135,4135,4135,0
20241210,175300,7427828490,4135,4135,4135,4135,24872
20241210,175200,7427828490,4135,4135,4135,4135,0
20241210,175100,7427828490,4135,4135,4135,4135,0
20241210,175000,7427828490,4135,4135,4135,4135,0
20241210,174900,7427828490,4135,4135,4135,4135,0
20241210,174800,7427828490,4135,4135,4135,4135,0
20241210,174700,7427828490,4135,4135,4135,4135,0
20241210,174600,7427828490,4135,4135,4135,4135,0
20241210,174500,7427828490,4135,4135,4135,4135,0
20241210,174400,7427828490,4135,4135,4135,4135,0
20241210,174300,7427828490,4135,4135,4135,4135,0
20241210,174200,7427828490,4135,4135,4135,4135,0
20241210,174100,7427828490,4135,4135,4135,4135,0
20241210,174000,7427828490,4135,4135,4135,4135,0
20241210,173900,7427828490,4135,4135,4135,4135,0
20241210,173800,7427828490,4135,4135,4135,4135,0
20241210,173700,7427828490,4135,4135,4135,4135,0
20241210,173600,7427828490,4135,4135,4135,4135,0
20241210,173500,7427828490,4135,4135,4135,4135,0
20241210,173400,7427828490,4135,4135,4135,4135,0
20241210,173300,7427828490,4135,4135,4135,4135,0
20241210,173200,7427828490,4135,4135,4135,4135,0
20241210,173100,7427828490,4135,4135,4135,4135,0
20241210,173000,7427828490,4135,4135,4135,4135,0
20241210,172900,7427828490,4135,4135,4135,4135,0
20241210,172800,7427828490,4135,4135,4135,4135,0
20241210,172700,7427828490,4135,4135,4135,4135,0
20241210,172600,7427828490,4135,4135,4135,4135,0
20241210,172500,7427828490,4135,4135,4135,4135,0
20241210,172400,7427828490,4135,4135,4135,4135,0
20241210,172300,7427828490,4135,4135,4135,4135,24872
20241210,172200,7427828490,4135,4135,4135,4135,0
20241210,172100,7427828490,4135,4135,4135,4135,0
20241210,172000,7427828490,4135,4135,4135,4135,0
20241210,171900,7427828490,4135,4135,4135,4135,0
20241210,171800,7427828490,4135,4135,4135,4135,0
20241210,171700,7427828490,4135,4135,4135,4135,0
20241210,171600,7427828490,4135,4135,4135,4135,0
20241210,171500,7427828490,4135,4135,4135,4135,0
20241210,171400,7427828490,4135,4135,4135,4135,0
20241210,171300,7427828490,4135,4135,4135,4135,0
20241210,171200,7427828490,4135,4135,4135,4135,0
20241210,171100,7427828490,4135,4135,4135,4135,0
20241210,171000,7427828490,4135,4135,4135,4135,0
20241210,170900,7427828490,4135,4135,4135,4135,0
20241210,170800,7427828490,4135,4135,4135,4135,0
20241210,170700,7427828490,4135,4135,4135,4135,0
20241210,170600,7427828490,4135,4135,4135,4135,0
20241210,170500,7427828490,4135,4135,4135,4135,0
20241210,170400,7427828490,4135,4135,4135,4135,0
20241210,170300,7427828490,4135,4135,4135,4135,0
20241210,170200,7427828490,4135,4135,4135,4135,0
20241210,170100,7427828490,4135,4135,4135,4135,0
20241210,170000,7427828490,4135,4135,4135,4135,0
20241210,165900,7427828490,4135,4135,4135,4135,0
20241210,165800,7427828490,4135,4135,4135,4135,0
20241210,165700,7427828490,4135,4135,4135,4135,0
20241210,165600,7427828490,4135,4135,4135,4135,0
20241210,165500,7427828490,4135,4135,4135,4135,0
20241210,165400,7427828490,4135,4135,4135,4135,0
20241210,165300,7427828490,4135,4135,4135,4135,24872
20241210,165200,7427828490,4135,4135,4135,4135,0
20241210,165100,7427828490,4135,4135,4135,4135,0
20241210,165000,7427828490,4135,4135,4135,4135,0
20241210,164900,7427828490,4135,4135,4135,4135,0
20241210,164800,7427828490,4135,4135,4135,4135,0
20241210,164700,7427828490,4135,4135,4135,4135,0
20241210,164600,7427828490,4135,4135,4135,4135,0
20241210,164500,7427828490,4135,4135,4135,4135,0
20241210,164400,7427828490,4135,4135,4135,4135,0
20241210,164300,7427828490,4135,4135,4135,4135,0
20241210,164200,7427828490,4135,4135,4135,4135,0
20241210,164100,7427828490,4135,4135,4135,4135,0
20241210,164000,7427828490,4135,4135,4135,4135,0
20241210,163900,7427828490,4135,4135,4135,4135,0
20241210,163800,7427828490,4135,4135,4135,4135,0
20241210,163700,7427828490,4135,4135,4135,4135,0
20241210,163600,7427828490,4135,4135,4135,4135,0
20241210,163500,7427828490,4135,4135,4135,4135,0
20241210,163400,7427828490,4135,4135,4135,4135,0
20241210,163300,7427828490,4135,4135,4135,4135,0
20241210,163200,7427828490,4135,4135,4135,4135,0
20241210,163100,7427828490,4135,4135,4135,4135,0
20241210,163000,7427828490,4135,4135,4135,4135,0
20241210,162900,7427828490,4135,4135,4135,4135,0
20241210,162800,7427828490,4135,4135,4135,4135,0
20241210,162700,7427828490,4135,4135,4135,4135,0
20241210,162600,7427828490,4135,4135,4135,4135,0
20241210,162500,7427828490,4135,4135,4135,4135,0
20241210,162400,7427828490,4135,4135,4135,4135,0
20241210,162300,7427828490,4135,4135,4135,4135,24872
20241210,162200,7427828490,4135,4135,4135,4135,0
20241210,162100,7427828490,4135,4135,4135,4135,0
20241210,162000,7427828490,4135,4135,4135,4135,0
20241210,161900,7427828490,4135,4135,4135,4135,0
20241210,161800,7427828490,4135,4135,4135,4135,0
20241210,161700,7427828490,4135,4135,4135,4135,0
20241210,161600,7427828490,4135,4135,4135,4135,0
20241210,161500,7427828490,4135,4135,4135,4135,0
20241210,161400,7427828490,4135,4135,4135,4135,0
20241210,161300,7427828490,4135,4135,4135,4135,0
20241210,161200,7427828490,4135,4135,4135,4135,0
20241210,161100,7427828490,4135,4135,4135,4135,0
20241210,161000,7427828490,4135,4135,4135,4135,0
20241210,160900,7427828490,4135,4135,4135,4135,0
20241210,160800,7427828490,4135,4135,4135,4135,0
20241210,160700,7427828490,4135,4135,4135,4135,0
20241210,160600,7427828490,4135,4135,4135,4135,0
20241210,160500,7427828490,4135,4135,4135,4135,0
20241210,160400,7427828490,4135,4135,4135,4135,0
20241210,160300,7427828490,4135,4135,4135,4135,0
20241210,160200,7427828490,4135,4135,4135,4135,0
20241210,160100,7427828490,4135,4135,4135,4135,0
20241210,160000,7427828490,4135,4135,4135,4135,0
20241210,155900,7427828490,4135,4135,4135,4135,0
20241210,155800,7427828490,4135,4135,4135,4135,0
20241210,155700,7427828490,4135,4135,4135,4135,0
20241210,155600,7427828490,4135,4135,4135,4135,0
20241210,155500,7427828490,4135,4135,4135,4135,0
20241210,155400,7427828490,4135,4135,4135,4135,0
20241210,155300,7427828490,4135,4135,4135,4135,24872
20241210,155200,7427828490,4135,4135,4135,4135,0
20241210,155100,7427828490,4135,4135,4135,4135,0
20241210,155000,7427828490,4135,4135,4135,4135,0
20241210,154900,7427828490,4135,4135,4135,4135,0
20241210,154800,7427828490,4135,4135,4135,4135,0
20241210,154700,7427828490,4135,4135,4135,4135,0
20241210,154600,7427828490,4135,4135,4135,4135,0
20241210,154500,7427828490,4135,4135,4135,4135,0
20241210,154400,7427828490,4135,4135,4135,4135,0
20241210,154300,7427828490,4135,4135,4135,4135,0
20241210,154200,7427828490,4135,4135,4135,4135,0
20241210,154100,7427828490,4135,4135,4135,4135,0
20241210,154000,7427828490,4135,4135,4135,4135,0
20241210,153900,7427828490,4135,4135,4135,4135,0
20241210,153800,7427828490,4135,4135,4135,4135,0
20241210,153700,7427828490,4135,4135,4135,4135,0
20241210,153600,7427828490,4135,4135,4135,4135,0
20241210,153500,7427828490,4135,4135,4135,4135,0
20241210,153400,7427828490,4135,4135,4135,4135,0
20241210,153300,7427828490,4135,4135,4135,4135,0
20241210,153200,7427828490,4135,4135,4135,4135,0
20241210,153100,7427828490,4135,4135,4135,4135,0
20241210,153000,7427828490,4135,4135,4135,4135,24872
20241210,152900,7324982770,4150,4150,4150,4150,0
20241210,152800,7324982770,4150,4150,4150,4150,0
20241210,152700,7324982770,4150,4150,4150,4150,0
20241210,152600,7324982770,4150,4150,4150,4150,0
20241210,152500,7324982770,4150,4150,4150,4150,0
20241210,152400,7324982770,4150,4150,4150,4150,0
20241210,152300,7324982770,4150,4150,4150,4150,0
20241210,152200,7324982770,4150,4150,4150,4150,0
20241210,152100,7324982770,4150,4150,4150,4150,0
20241210,152000,7324982770,4150,4150,4150,4150,0
20241210,151900,7324982770,4150,4135,4150,4135,12667
20241210,151800,7272512970,4135,4130,4135,4130,4065
20241210,151700,7255712020,4130,4135,4135,4125,3553
20241210,151600,7241029955,4120,4135,4135,4115,15969
20241210,151500,7175160430,4135,4135,4140,4130,4369
20241210,151400,7157093510,4130,4125,4130,4125,1690
20241210,151300,7150118910,4130,4130,4135,4130,1196
20241210,151200,7145176620,4135,4130,4135,4125,4901
20241210,151100,7124947030,4135,4130,4135,4130,1178
20241210,151000,7120081770,4135,4135,4135,4130,301
20241210,150900,7118837385,4135,4125,4135,4125,4495
20241210,150800,7100255300,4125,4130,4130,4125,1239
20241210,150700,7095143275,4130,4130,4130,4125,5033
20241210,150600,7074373110,4125,4130,4135,4125,1263
20241210,150500,7069160005,4135,4130,4135,4125,1598
20241210,150400,7062560100,4130,4130,4135,4130,1198
20241210,150300,7057611620,4130,4140,4145,4130,1062
20241210,150200,7053223055,4140,4130,4145,4130,5408
20241210,150100,7030864890,4130,4130,4135,4130,1733
20241210,150000,7023707475,4130,4135,4135,4130,518
20241210,145900,7021566970,4135,4135,4140,4135,1768
20241210,145800,7014254710,4135,4150,4155,4135,27034
20241210,145700,6902183440,4155,4135,4155,4135,4359
20241210,145600,6884107255,4135,4140,4140,4135,1176
20241210,145500,6879241845,4135,4140,4140,4135,506
20241210,145400,6877149530,4135,4140,4140,4135,418
20241210,145300,6875419890,4140,4140,4140,4140,1744
20241210,145200,6868199730,4140,4145,4145,4140,669
20241210,145100,6865429380,4145,4140,4145,4140,2061
20241210,145000,6856892970,4140,4145,4145,4140,1081
20241210,144900,6852417605,4150,4145,4150,4145,2364
20241210,144800,6842618265,4145,4145,4145,4140,3123
20241210,144700,6829682080,4145,4145,4150,4145,122
20241210,144600,6829175870,4150,4145,4150,4145,76
20241210,144500,6828860825,4145,4150,4150,4145,710
20241210,144400,6825917775,4150,4145,4150,4145,148
20241210,144300,6825304255,4145,4150,4150,4145,3976
20241210,144200,6808815055,4150,4150,4150,4145,1553
20241210,144100,6802370155,4150,4155,4155,4150,951
20241210,144000,6798420505,4150,4150,4150,4150,40
20241210,143900,6798254505,4155,4160,4160,4150,188
20241210,143800,6797473645,4155,4155,4155,4155,2375
20241210,143700,6787605520,4155,4150,4155,4145,1557
20241210,143600,6781140725,4145,4145,4145,4145,86
20241210,143500,6780784255,4150,4150,4150,4145,586
20241210,143400,6778352505,4145,4145,4145,4145,160
20241210,143300,6777689305,4145,4150,4150,4145,1298
20241210,143200,6772308580,4145,4150,4150,4145,258
20241210,143100,6771238995,4155,4150,4155,4150,657
20241210,143000,6768511460,4145,4150,4155,4145,1003
20241210,142900,6764351285,4155,4150,4155,4150,6499
20241210,142800,6737375725,4155,4155,4155,4155,91
20241210,142700,6736997620,4150,4150,4150,4150,97
20241210,142600,6736595070,4150,4150,4150,4150,48
20241210,142500,6736395870,4155,4155,4155,4150,384
20241210,142400,6734801640,4150,4155,4155,4150,110
20241210,142300,6734344990,4155,4155,4155,4150,746
20241210,142200,6731248040,4160,4160,4160,4155,1746
20241210,142100,6723993400,4155,4155,4160,4155,2529
20241210,142000,6713480395,4155,4160,4165,4155,6674
20241210,141900,6685714675,4165,4160,4165,4160,893
20241210,141800,6681999785,4160,4155,4160,4155,583
20241210,141700,6679574855,4160,4160,4160,4160,593
20241210,141600,6677107975,4160,4160,4160,4150,76
20241210,141500,6676792100,4160,4160,4165,4150,2061
20241210,141400,6668226350,4160,4150,4165,4150,6639
20241210,141300,6640622240,4150,4145,4150,4145,1669
20241210,141200,6633696375,4150,4145,4150,4135,392
20241210,141100,6632071140,4150,4135,4150,4135,366
20241210,141000,6630554645,4145,4140,4145,4140,689
20241210,140900,6627698755,4140,4130,4140,4130,785
20241210,140800,6624453130,4145,4140,4145,4130,1887
20241210,140700,6616656505,4140,4140,4140,4140,3928
20241210,140600,6600394585,4135,4145,4145,4135,482
20241210,140500,6598399415,4145,4140,4145,4130,4334
20241210,140400,6580477380,4140,4140,4145,4140,808
20241210,140300,6577131215,4140,4145,4145,4140,966
20241210,140200,6573131100,4145,4145,4145,4145,2351
20241210,140100,6563386205,4145,4145,4150,4145,1541
20241210,140000,6556998755,4140,4140,4145,4140,420
20241210,135900,6555259950,4145,4145,4145,4145,2
20241210,135800,6555251660,4145,4140,4150,4140,1205
20241210,135700,6550257060,4140,4135,4140,4130,4949
20241210,135600,6529810085,4135,4135,4135,4135,0
20241210,135500,6529810085,4135,4140,4140,4135,207
20241210,135400,6528954135,4135,4130,4135,4130,374
20241210,135300,6527408015,4135,4135,4135,4135,1421
20241210,135200,6521532180,4135,4135,4135,4135,51
20241210,135100,6521321295,4135,4125,4135,4125,347
20241210,135000,6519887180,4130,4130,4130,4130,336
20241210,134900,6518499500,4125,4130,4130,4125,4978
20241210,134800,6497965000,4135,4135,4135,4125,264
20241210,134700,6496873885,4125,4135,4135,4120,210
20241210,134600,6496006785,4135,4130,4135,4125,4926
20241210,134500,6475669120,4130,4130,4130,4130,211
20241210,134400,6474797690,4135,4130,4135,4130,702
20241210,134300,6471895940,4130,4135,4135,4130,1050
20241210,134200,6467559190,4135,4135,4135,4130,1123
20241210,134100,6462915905,4130,4135,4135,4130,1590
20241210,134000,6456343655,4135,4135,4135,4130,613
20241210,133900,6453811305,4135,4140,4140,4135,714
20241210,133800,6450858640,4140,4130,4140,4130,663
20241210,133700,6448115990,4130,4130,4135,4130,1329
20241210,133600,6442627090,4130,4135,4135,4130,374
20241210,133500,6441082420,4135,4135,4135,4135,228
20241210,133400,6440139640,4135,4135,4135,4130,2560
20241210,133300,6429565295,4140,4140,4140,4140,1207
20241210,133200,6424568315,4140,4140,4140,4140,43
20241210,133100,6424390295,4140,4140,4140,4140,1227
20241210,133000,6419310515,4140,4140,4140,4135,409
20241210,132900,6417618185,4140,4135,4140,4135,918
20241210,132800,6413818750,4145,4155,4155,4140,14677
20241210,132700,6352859510,4160,4155,4160,4155,419
20241210,132600,6351116990,4155,4155,4160,4155,1242
20241210,132500,6345954935,4150,4150,4150,4150,2
20241210,132400,6345946635,4150,4150,4155,4150,371
20241210,132300,6344405745,4155,4155,4155,4155,603
20241210,132200,6341900280,4150,4145,4155,4145,899
20241210,132100,6338172520,4150,4155,4155,4150,314
20241210,132000,6336868695,4150,4145,4150,4145,413
20241210,131900,6335155845,4150,4150,4150,4150,17
20241210,131800,6335085295,4150,4145,4150,4140,863
20241210,131700,6331504280,4145,4155,4155,4145,708
20241210,131600,6328568400,4150,4145,4150,4145,1112
20241210,131500,6323956105,4145,4150,4150,4145,234
20241210,131400,6322985030,4150,4150,4155,4150,50
20241210,131300,6322777470,4155,4155,4160,4155,3579
20241210,131200,6307906295,4155,4160,4160,4155,118
20241210,131100,6307415980,4155,4160,4160,4155,30
20241210,131000,6307291300,4160,4155,4160,4155,3
20241210,130900,6307278825,4155,4155,4160,4150,1009
20241210,130800,6303086725,4155,4160,4160,4155,237
20241210,130700,6302100935,4155,4155,4155,4155,205
20241210,130600,6301249160,4145,4145,4150,4145,9356
20241210,130500,6262468535,4155,4155,4160,4150,723
20241210,130400,6259464925,4155,4155,4155,4150,650
20241210,130300,6256764530,4155,4150,4155,4150,1883
20241210,130200,6248947910,4155,4155,4155,4150,1038
20241210,130100,6244637670,4155,4150,4155,4150,2196
20241210,130000,6235523800,4145,4145,4155,4145,264
20241210,125900,6234429190,4135,4145,4145,4130,121
20241210,125800,6233928575,4130,4145,4145,4130,1074
20241210,125700,6229490075,4150,4150,4150,4150,1585
20241210,125600,6222912325,4150,4145,4160,4145,4186
20241210,125500,6205542360,4150,4160,4160,4150,6619
20241210,125400,6178050115,4160,4160,4160,4155,2629
20241210,125300,6167121235,4160,4170,4170,4160,869
20241210,125200,6163503750,4165,4170,4170,4165,2284
20241210,125100,6153980970,4165,4175,4180,4165,2263
20241210,125000,6144536590,4170,4175,4175,4165,4612
20241210,124900,6125313685,4175,4165,4175,4165,3765
20241210,124800,6109602550,4165,4170,4170,4165,4285
20241210,124700,6091743305,4175,4170,4175,4170,330
20241210,124600,6090367195,4170,4160,4170,4160,202
20241210,124500,6089526860,4160,4155,4160,4155,195
20241210,124400,6088716620,4160,4170,4175,4160,2379
20241210,124300,6078803010,4175,4175,4180,4175,2579
20241210,124200,6068035640,4170,4165,4170,4160,3189
20241210,124100,6054751080,4160,4170,4170,4160,3550
20241210,124000,6039965825,4170,4170,4175,4165,2116
20241210,123900,6031140380,4170,4170,4170,4160,9785
20241210,123800,5990384700,4165,4165,4170,4155,2177
20241210,123700,5981323260,4170,4160,4170,4160,2261
20241210,123600,5971899100,4160,4170,4170,4160,4030
20241210,123500,5955105060,4170,4175,4180,4165,6540
20241210,123400,5927816675,4175,4170,4175,4160,5990
20241210,123300,5902820725,4170,4150,4175,4145,42956
20241210,123200,5724139585,4150,4140,4150,4140,5863
20241210,123100,5699839240,4140,4135,4145,4130,1312
20241210,123000,5694408095,4135,4140,4140,4125,102
20241210,122900,5693986560,4145,4135,4145,4120,5134
20241210,122800,5672730910,4135,4120,4135,4120,3961
20241210,122700,5656391185,4115,4115,4115,4115,77
20241210,122600,5656074330,4120,4115,4120,4115,2572
20241210,122500,5645479145,4115,4115,4115,4110,535
20241210,122400,5643278945,4110,4105,4110,4100,1209
20241210,122300,5638313435,4110,4110,4110,4110,1354
20241210,122200,5632748495,4110,4105,4110,4100,81
20241210,122100,5632416075,4100,4110,4110,4100,3411
20241210,122000,5618401195,4100,4115,4115,4100,629
20241210,121900,5615820095,4115,4100,4125,4095,2534
20241210,121800,5605398625,4095,4100,4110,4095,298
20241210,121700,5604177920,4095,4095,4105,4095,1060
20241210,121600,5599835725,4100,4100,4110,4095,1523
20241210,121500,5593583060,4100,4095,4105,4090,1342
20241210,121400,5588076525,4090,4105,4105,4090,1101
20241210,121300,5583573380,4090,4090,4110,4085,5918
20241210,121200,5559349280,4095,4095,4105,4080,2823
20241210,121100,5547815235,4090,4090,4100,4090,5541
20241210,121000,5525116225,4085,4100,4105,4085,10281
20241210,120900,5483052495,4090,4105,4105,4090,7941
20241210,120800,5450465600,4090,4110,4110,4090,8731
20241210,120700,5414673825,4110,4120,4125,4110,2846
20241210,120600,5402948455,4125,4120,4125,4110,1680
20241210,120500,5396028995,4125,4125,4130,4120,514
20241210,120400,5393909090,4125,4135,4135,4125,45
20241210,120300,5393723295,4135,4145,4145,4130,21475
20241210,120200,5304915780,4145,4130,4145,4130,9266
20241210,120100,5266535550,4135,4130,4140,4125,1466
20241210,120000,5260473755,4135,4120,4140,4120,4380
20241210,115900,5242390290,4120,4120,4125,4120,1244
20241210,115800,5237265005,4120,4125,4125,4120,2212
20241210,115700,5228140665,4130,4115,4130,4115,3806
20241210,115600,5212445910,4115,4115,4115,4115,101
20241210,115500,5212030295,4115,4115,4120,4115,1214
20241210,115400,5207033410,4110,4115,4115,4100,1812
20241210,115300,5199580970,4115,4120,4120,4095,5620
20241210,115200,5176483225,4120,4095,4125,4090,1751
20241210,115100,5169292755,4090,4130,4135,4080,18177
20241210,115000,5094783340,4130,4135,4135,4125,6469
20241210,114900,5068054275,4140,4140,4140,4140,1240
20241210,114800,5062920675,4140,4145,4145,4135,1547
20241210,114700,5056516065,4150,4155,4160,4150,15604
20241210,114600,4991718025,4155,4150,4155,4150,1660
20241210,114500,4984823780,4150,4150,4150,4145,418
20241210,114400,4983089610,4145,4150,4150,4145,1203
20241210,114300,4978102885,4150,4155,4155,4145,4341
20241210,114200,4960074320,4150,4140,4150,4140,4339
20241210,114100,4942075055,4140,4140,4140,4135,605
20241210,114000,4939570405,4140,4140,4145,4140,510
20241210,113900,4937458960,4140,4145,4145,4140,1314
20241210,113800,4932018980,4140,4140,4145,4135,3269
20241210,113700,4918476710,4140,4135,4140,4135,82
20241210,113600,4918137280,4135,4135,4135,4135,889
20241210,113500,4914461265,4135,4135,4135,4135,524
20241210,113400,4912294525,4135,4135,4135,4135,2073
20241210,113300,4903722670,4135,4135,4135,4130,1463
20241210,113200,4897675110,4135,4135,4135,4135,11
20241210,113100,4897629625,4130,4140,4140,4130,1824
20241210,113000,4890095665,4140,4135,4140,4130,3594
20241210,112900,4875240175,4130,4135,4135,4130,99
20241210,112800,4874831060,4130,4135,4135,4130,1621
20241210,112700,4868129825,4135,4135,4135,4130,556
20241210,112600,4865831295,4135,4140,4140,4135,26
20241210,112500,4865723680,4145,4150,4150,4140,563
20241210,112400,4863392295,4150,4155,4155,4135,4278
20241210,112300,4845639535,4150,4140,4150,4135,6895
20241210,112200,4817049325,4140,4130,4140,4125,563
20241210,112100,4814723735,4130,4135,4135,4130,333
20241210,112000,4813347030,4135,4140,4140,4135,138
20241210,111900,4812776070,4140,4140,4140,4130,441
20241210,111800,4810954430,4135,4130,4135,4130,461
20241210,111700,4809048845,4135,4130,4135,4130,33
20241210,111600,4808912440,4135,4140,4140,4135,992
20241210,111500,4804808675,4140,4130,4140,4130,1601
20241210,111400,4798195200,4130,4135,4135,4130,650
20241210,111300,4795507635,4135,4140,4140,4135,830
20241210,111200,4792074750,4140,4145,4145,4140,963
20241210,111100,4788084050,4145,4140,4145,4140,355
20241210,111000,4786613400,4145,4135,4145,4135,3251
20241210,110900,4773141715,4135,4135,4135,4125,2787
20241210,110800,4761637420,4135,4120,4135,4120,1966
20241210,110700,4753515760,4120,4120,4125,4120,2252
20241210,110600,4744234490,4125,4125,4125,4125,1063
20241210,110500,4739849615,4125,4125,4130,4125,343
20241210,110400,4738434385,4125,4130,4135,4125,2278
20241210,110300,4729030270,4135,4145,4145,4135,140
20241210,110200,4728451320,4145,4140,4145,4140,322
20241210,110100,4727117020,4145,4145,4145,4135,361
20241210,110000,4725623200,4145,4140,4145,4135,475
20241210,105900,4723657385,4140,4135,4140,4125,2628
20241210,105800,4712794870,4140,4145,4145,4135,533
20241210,105700,4710589420,4140,4135,4140,4130,1864
20241210,105600,4702873275,4135,4130,4140,4130,393
20241210,105500,4701249170,4135,4130,4135,4130,618
20241210,105400,4698695720,4140,4130,4140,4125,507
20241210,105300,4696602135,4140,4135,4140,4130,2941
20241210,105200,4684452235,4140,4145,4145,4130,3348
20241210,105100,4670582355,4150,4115,4155,4110,15426
20241210,105000,4606680835,4115,4115,4120,4115,832
20241210,104900,4603256095,4115,4110,4115,4110,1103
20241210,104800,4598722265,4110,4105,4110,4105,6690
20241210,104700,4571233740,4110,4110,4110,4105,1627
20241210,104600,4564553300,4110,4110,4110,4105,106
20241210,104500,4564117655,4110,4105,4110,4105,4294
20241210,104400,4546472440,4105,4105,4105,4105,865
20241210,104300,4542921615,4105,4110,4110,4105,2119
20241210,104200,4534220245,4115,4105,4115,4105,470
20241210,104100,4532290825,4105,4115,4115,4105,1440
20241210,104000,4526372235,4115,4120,4120,4115,628
20241210,103900,4523785610,4120,4115,4120,4110,500
20241210,103800,4521727920,4115,4120,4120,4115,268
20241210,103700,4520625050,4115,4085,4115,4085,2269
20241210,103600,4511315895,4095,4085,4095,4085,915
20241210,103500,4507575655,4085,4090,4090,4085,1221
20241210,103400,4502583290,4090,4100,4100,4090,528
20241210,103300,4500421660,4090,4105,4115,4090,7428
20241210,103200,4469963970,4100,4100,4110,4100,1191
20241210,103100,4465074105,4100,4095,4100,4090,4825
20241210,103000,4445297575,4090,4100,4100,4085,1214
20241210,102900,4440325935,4100,4110,4110,4100,1719
20241210,102800,4433269590,4110,4105,4110,4100,1969
20241210,102700,4425186240,4100,4100,4105,4100,3796
20241210,102600,4409608120,4100,4085,4100,4085,484
20241210,102500,4407625570,4085,4095,4095,4085,595
20241210,102400,4405193495,4095,4100,4100,4090,8525
20241210,102300,4370283835,4105,4105,4105,4100,1908
20241210,102200,4362457610,4105,4095,4105,4085,2418
20241210,102100,4352540550,4095,4075,4100,4075,598
20241210,102000,4350100105,4075,4100,4110,4070,5721
20241210,101900,4326744405,4115,4100,4115,4100,1988
20241210,101800,4318589600,4105,4115,4120,4105,2549
20241210,101700,4308121400,4115,4105,4115,4105,617
20241210,101600,4305584105,4105,4110,4115,4105,670
20241210,101500,4302831730,4115,4115,4115,4105,2515
20241210,101400,4292500560,4115,4125,4125,4115,1568
20241210,101300,4286041255,4130,4140,4145,4130,3305
20241210,101200,4272376620,4145,4145,4145,4130,4201
20241210,101100,4254973395,4150,4135,4150,4125,7298
20241210,101000,4224775885,4135,4115,4140,4110,2221
20241210,100900,4215607815,4110,4120,4120,4105,822
20241210,100800,4212225105,4120,4115,4120,4100,2275
20241210,100700,4202869135,4115,4105,4120,4100,881
20241210,100600,4199251705,4105,4120,4120,4100,3973
20241210,100500,4182948190,4120,4125,4125,4100,7454
20241210,100400,4152263860,4120,4115,4120,4100,600
20241210,100300,4149795900,4100,4115,4120,4100,3213
20241210,100200,4136572885,4100,4090,4110,4090,8844
20241210,100100,4100289540,4085,4080,4090,4080,360
20241210,100000,4098818245,4080,4085,4095,4080,3500
20241210,095900,4084500215,4090,4090,4105,4085,16740
20241210,095800,4015943210,4090,4095,4100,4090,7238
20241210,095700,3986294485,4095,4085,4100,4070,4545
20241210,095600,3967690675,4080,4070,4080,4070,638
20241210,095500,3965087885,4070,4080,4085,4065,4859
20241210,095400,3945306730,4085,4095,4095,4070,1570
20241210,095300,3938901825,4095,4080,4095,4080,4739
20241210,095200,3919533810,4080,4070,4080,4065,7958
20241210,095100,3887163945,4075,4080,4085,4075,3137
20241210,095000,3874362115,4080,4075,4090,4075,1587
20241210,094900,3867886115,4075,4085,4085,4070,2810
20241210,094800,3856431825,4090,4080,4100,4080,10874
20241210,094700,3811986825,4085,4090,4090,4080,253
20241210,094600,3810952900,4090,4105,4105,4090,4061
20241210,094500,3794302900,4105,4105,4105,4090,6540
20241210,094400,3767498890,4105,4080,4105,4075,7317
20241210,094300,3737517390,4080,4075,4100,4020,22636
20241210,094200,3645633215,4085,4085,4090,4075,14936
20241210,094100,3584666755,4085,4090,4095,4085,2362
20241210,094000,3575011965,4095,4075,4095,4065,11737
20241210,093900,3527199210,4075,4090,4090,4070,6789
20241210,093800,3499509475,4090,4105,4105,4085,6406
20241210,093700,3473257045,4105,4125,4125,4105,8272
20241210,093600,3439218870,4120,4125,4125,4110,11576
20241210,093500,3391573530,4125,4125,4125,4120,5594
20241210,093400,3368524515,4125,4115,4125,4115,3488
20241210,093300,3354157890,4120,4110,4120,4105,6338
20241210,093200,3328100905,4110,4125,4125,4110,6884
20241210,093100,3299758720,4125,4140,4150,4125,8260
20241210,093000,3265632390,4145,4145,4155,4135,8760
20241210,092900,3229306515,4145,4125,4145,4125,5545
20241210,092800,3206358875,4125,4150,4160,4125,11881
20241210,092700,3157222010,4150,4170,4180,4140,34859
20241210,092600,3011854955,4165,4150,4175,4150,16364
20241210,092500,2943655385,4155,4160,4170,4150,14336
20241210,092400,2884114615,4160,4165,4175,4150,13854
20241210,092300,2826457170,4175,4155,4175,4140,30292
20241210,092200,2700397170,4140,4150,4155,4135,14482
20241210,092100,2640404110,4155,4145,4170,4140,31364
20241210,092000,2510046485,4145,4165,4165,4140,27517
20241210,091900,2395765955,4170,4115,4170,4105,51143
20241210,091800,2184002270,4105,4125,4145,4105,15223
20241210,091700,2121224265,4120,4130,4145,4100,66030
20241210,091600,1848341645,4130,4060,4150,4050,75006
20241210,091500,1540263945,4050,4035,4060,4035,5202
20241210,091400,1519230285,4035,4065,4080,4035,20240
20241210,091300,1437008860,4065,4060,4065,4050,7134
20241210,091200,1408044525,4055,4060,4080,4045,38259
20241210,091100,1252567855,4065,4025,4070,4025,22478
20241210,091000,1161588915,4010,4015,4025,4005,19065
20241210,090900,1085089985,4015,4015,4040,4000,23865
20241210,090800,989256845,4000,3960,4010,3955,16774
20241210,090700,922248075,3960,3995,3995,3950,12872
20241210,090600,871205510,3995,3995,4015,3970,32937
20241210,090500,739749695,3995,3965,3995,3940,16384
20241210,090400,674730015,3950,3955,3965,3920,23221
20241210,090300,583091670,3955,4085,4085,3920,87327
20241210,090200,231630305,4125,4125,4125,4125,0
20241210,090100,231630305,4125,3885,4125,3885,18895
20241210,090000,156823095,3885,3815,3895,3815,41039